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 5027,2000-02-04,21.625,22.0,21.3125,21.9375,445700.0,-0.005747126436781658,2.142857142857143,0.625,53.94736842105263,49.70954289842651,-0.4638604818562335,-0.29368061636080256,-0.20779332883941848,1.2157540662890725,15.25896083968247,0.6875,-0.3224714242893043,0.3312500000000007,-0.9266853384770926,1.589185338477094,-0.29771766923854415,0.9602176692385456,-1.2884393663635194,61.53846153846154,22.661759052999507,0.628967669238546,2,0.125,0.0,-0.0625,0.5,-0.0625,4,-0.026011560693641633,3.0,21.75,-1.3333333333333333,21.5,3.4,21.0,-0.026011560693641633 5028,2000-02-07,21.3125,21.4375,21.0625,21.375,211900.0,-0.014450867052023142,3.0,0.2,52.56410256410256,50.23954122254247,0.08268823232419464,-0.04761325321378962,0.10470667116058152,1.5282540662890725,15.332941522947158,0.5625,-0.25989144877879866,0.05937499999999929,-1.1364751435336586,1.2552251435336572,-0.5385500717668315,0.65730007176683,-0.9151705790362499,42.30769230769231,3.4832258301403414,0.5979250717668299,2,-0.03125,0.3125,0.25,0.8125,0.875,0,-0.02346041055718473,2.142857142857143,21.625,3.0,21.75,-1.3333333333333333,21.5,-0.02346041055718473 5029,2000-02-08,22.0625,22.0625,21.3125,21.5,349700.0,0.035190615835777095,1.6666666666666667,-9.0,57.954545454545446,51.20755469055594,-0.603391279883013,-0.8303403937975098,-0.6452933288394185,0.7782540662890725,15.57992659430841,0.75,-0.11942459480216883,0.8031250000000014,-0.4089815558075216,2.0152315558075244,0.1970717220962399,1.409178277903763,-1.6056171674555237,87.5,47.716861763265484,0.6060532779037623,2,-0.5625,-0.4375,-0.5,0.0625,2.25,1,-0.05099150141643061,3.0,21.3125,2.142857142857143,21.625,3.0,21.75,-0.05099150141643061 5030,2000-02-09,21.5,21.6875,21.125,21.625,494500.0,-0.025495750708215303,3.5,-0.2222222222222222,57.30337078651685,51.80699622832839,-0.0018991403097388115,-0.37051822267954293,-0.08279332883941848,1.3407540662890725,15.762737072807246,0.9375,0.08794322091786455,0.2937499999999993,-0.760767225533737,1.3482672255337356,-0.23350861276686885,0.8210086127668674,-0.9847548241064139,36.84210526315789,-2.7034154254534286,0.5272586127668681,2,-0.0625,0.125,0.0625,0.625,2.5,2,-0.0029069767441860517,1.6666666666666667,22.0625,3.0,21.3125,2.142857142857143,21.625,-0.0029069767441860517 5031,2000-02-10,21.9375,22.1875,21.4375,21.625,581700.0,0.02034883720930236,-1.1818181818181819,-2.5,63.04347826086956,53.68362201799765,-0.40344162867534905,-0.8205539192870468,-0.5202933288394185,0.9032540662890725,16.08828114011735,0.75,0.14325193703915318,0.7124999999999986,-0.3812922924154165,1.8062922924154137,0.16560385379229103,1.2593961462077061,-1.3650597276242848,77.77777777777779,33.87844985092835,0.5468961462077077,2,-0.5,-0.3125,-0.375,0.1875,0.8125,3,0.005698005698005604,3.5,21.5,1.6666666666666667,22.0625,3.0,21.3125,0.005698005698005604 5032,2000-02-11,22.1875,22.875,21.875,22.5,863500.0,0.01139601139601143,-1.1333333333333333,-1.0,71.26436781609195,56.3844938043267,-0.6207393685924885,-0.9727549224322445,-0.7702933288394185,0.6532540662890725,16.59870721879512,1.0,0.19427312869266444,0.8687499999999986,-0.2171191643587953,1.9546191643587925,0.32581541782059986,1.4116845821793973,-1.5590085330718004,62.06896551724138,12.095486313741425,0.5429345821793972,2,-0.4375,-0.5625,-0.625,-0.0625,0.6875,4,-0.008450704225352101,-1.1818181818181819,21.9375,3.5,21.5,1.6666666666666667,22.0625,-0.008450704225352101 5033,2000-02-14,22.0,22.8125,21.875,22.8125,366100.0,-0.008450704225352101,1.3076923076923077,2.6,58.82352941176471,58.593991172595544,-0.3965579663222236,-0.7654298498259742,-0.5827933288394185,0.8407540662890725,17.136717357015897,0.9375,0.20358026005085605,0.6437500000000007,-0.48314898206959,1.7706489820695914,0.08030050896520535,1.207199491034796,-1.3165783624103646,50.0,-1.2706582832917022,0.5634494910347949,2,-0.1875,-0.375,-0.4375,0.125,1.125,0,-0.019886363636363646,-1.1333333333333333,22.1875,-1.1818181818181819,21.9375,3.5,21.5,-0.019886363636363646 5034,2000-02-15,21.9375,22.3125,21.625,21.9375,455800.0,-0.0028409090909090606,-1.2,-0.0,57.971014492753625,59.532569502478225,-0.20907497978728173,-0.6682789572719585,-0.5202933288394185,0.9032540662890725,17.590026779175098,0.6875,0.25895844323926553,0.5375000000000014,-0.6091484341675724,1.6841484341675752,-0.03582421708378547,1.1108242170837883,-1.2002467951621583,46.42857142857143,-6.095455045530699,0.5733242170837874,2,0.03125,-0.3125,-0.375,0.1875,2.0625,1,0.01139601139601143,1.3076923076923077,22.0,-1.1333333333333333,22.1875,-1.1818181818181819,21.9375,0.01139601139601143 5035,2000-02-16,21.75,22.0625,21.5,21.9375,424000.0,-0.008547008547008517,1.5714285714285714,-100.0,53.6231884057971,58.4994406237216,0.019687193384772428,-0.4600649312605469,-0.3327933288394185,1.0907540662890725,18.01065548280198,0.5625,0.3100354394121645,0.3218749999999986,-0.8304074888934707,1.4741574888934679,-0.25426624444673607,0.8980162444467332,-0.9599918592589134,21.73913043478261,-30.468937128744116,0.5761412444467351,2,0.21875,-0.125,-0.1875,0.375,2.5,2,0.11781609195402298,-1.2,21.9375,1.3076923076923077,22.0,-1.1333333333333333,22.1875,0.11781609195402298 5036,2000-02-17,21.75,21.875,21.5,21.6875,426500.0,0.0,1.4,-0.3333333333333333,52.23880597014925,58.309600351399,0.02200081401749543,-0.39672401063383944,-0.3327933288394185,1.0907540662890725,18.454015484242635,0.375,0.4755685687366267,0.2687500000000007,-0.8367833316406283,1.3742833316406298,-0.2840166658203138,0.8215166658203152,-0.9082920220737343,18.181818181818183,-33.104977927675634,0.5527666658203139,2,0.21875,-0.125,-0.1875,0.375,3.0,3,0.10344827586206895,1.5714285714285714,21.75,-1.2,21.9375,1.3076923076923077,22.0,0.10344827586206895 5037,2000-02-18,21.3125,22.125,21.3125,22.0,590400.0,-0.02011494252873558,-1.3636363636363635,-11.0,47.945205479452056,57.79638956421561,0.4587538658859813,0.11561766959289699,0.10470667116058152,1.5282540662890725,18.994021334862527,0.8125,0.5070642145206783,-0.21249999999999858,-1.2078840834995361,0.782884083499539,-0.7101920417497674,0.2851920417497702,-0.42012618163225923,0.0,-50.25706913730778,0.49769204174976917,2,0.6875,0.3125,0.25,0.8125,3.625,4,0.0674486803519061,1.4,21.75,1.5714285714285714,21.75,-1.2,21.9375,0.0674486803519061 5038,2000-02-22,21.1875,21.25,20.5625,20.9375,423700.0,-0.0058651026392961825,2.6666666666666665,-0.36363636363636365,52.23880597014925,57.1613073992827,0.6304572542269717,0.3625780900874602,0.22970667116058152,1.6532540662890725,19.21179449550315,0.75,0.4226331452028447,-0.4031249999999993,-1.0538773479950407,0.24762734799504216,-0.7285011739975182,-0.07774882600248034,2.1875,35.714285714285715,-15.532369880275198,0.3253761739975201,2,0.53125,0.4375,0.375,0.9375,3.0625,1,0.07964601769911495,-1.3636363636363635,21.3125,1.4,21.75,1.5714285714285714,21.75,0.07964601769911495 5039,2000-02-23,21.75,22.0,20.9375,20.9375,378300.0,0.026548672566371723,-1.6153846153846154,3.25,52.94117647058823,56.6766191419573,0.021196471577002995,-0.16921845543497938,-0.3327933288394185,1.0907540662890725,19.665411689844078,1.0625,0.4249159842429009,0.13437499999999858,-0.49947679033057213,0.7682267903305693,-0.182550895165285,0.45130089516528216,1.5687500000000014,76.0,23.579629891023366,0.31692589516528485,2,-0.03125,-0.125,-0.1875,0.375,2.9375,2,0.06321839080459779,2.6666666666666665,21.1875,-1.3636363636363635,21.3125,1.4,21.75,0.06321839080459779 5040,2000-02-24,21.9375,22.0,20.4375,21.8125,508300.0,0.008620689655172376,11.5,0.15384615384615385,52.23880597014925,55.47609999854393,-0.1092014859783852,-0.31892317502009604,-0.5202933288394185,0.9032540662890725,19.929460305894988,1.5625,0.4659317020401872,0.2875000000000014,-0.3373684071993033,0.9123684071993061,-0.024934203599649152,0.599934203599652,1.326125000000001,88.88888888888889,37.00060482837384,0.3124342035996522,2,-0.28125,-0.3125,-0.375,0.1875,3.3125,3,0.09401709401709413,-1.6153846153846154,21.75,2.6666666666666665,21.1875,-1.3636363636363635,21.3125,0.09401709401709413 5041,2000-02-25,21.375,21.9375,21.0,21.9375,425700.0,-0.02564102564102566,2.3333333333333335,-4.5,47.2972972972973,52.813092163122306,0.40802503266574064,0.2515515839045612,0.04220667116058152,1.4657540662890725,20.207778437261933,0.9375,0.3983559367908569,-0.2718750000000014,-0.9018225228770689,0.35807252287706604,-0.5868487614385351,0.04309876143853231,1.7755800000000015,55.55555555555556,4.686037705139704,0.3149737614385338,2,0.25,0.25,0.1875,0.75,4.625,4,0.13450292397660824,11.5,21.9375,-1.6153846153846154,21.75,2.6666666666666665,21.1875,0.13450292397660824 5042,2000-02-28,21.1875,21.1875,20.625,21.0,460900.0,-0.00877192982456143,5.0,-0.3333333333333333,48.611111111111114,51.67837901860524,0.4903200010979596,0.4316478648777462,0.22970667116058152,1.6532540662890725,20.341882784095258,0.75,0.36913620917815493,-0.4406250000000007,-1.1026531338432726,0.22140313384327115,-0.7716390669216366,-0.10961093307836478,1.854556800000001,48.0,-3.7892562131226413,0.33101406692163615,2,0.1875,0.4375,0.375,0.9375,4.5625,0,0.16814159292035402,2.3333333333333335,21.375,11.5,21.9375,-1.6153846153846154,21.75,0.16814159292035402 5043,2000-02-29,21.1875,21.625,20.9375,21.1875,312200.0,0.0,-1.75,0.0,38.33333333333333,49.49641444533632,0.4055996057219602,0.4290324750387384,0.22970667116058152,1.6532540662890725,20.62719627476636,0.6875,0.26074957357341333,-0.4250000000000007,-1.1139637527704807,0.26396375277047923,-0.7694818763852425,-0.08051812361475896,1.7503745280000018,48.0,0.6978433838163198,0.34448187638524047,2,0.09375,0.4375,0.375,0.9375,4.75,1,0.17699115044247793,5.0,21.1875,2.3333333333333335,21.375,11.5,21.9375,0.17699115044247793 5044,2000-03-01,21.0625,21.25,20.875,21.25,273400.0,-0.005899705014749235,3.0,-100.0,43.39622641509434,48.36008533525823,0.43966342079447074,0.5891615137898611,0.3547066711605815,1.7782540662890725,21.15625699408878,0.375,0.07052127435352773,-0.5531250000000014,-1.2308667513913072,0.12461675139130435,-0.8919958756956525,-0.2142541243043503,1.7753595468800007,40.0,-8.268981230481955,0.3388708756956523,3,0.21875,0.6875,0.5,1.0625,6.0,2,0.1513353115727003,-1.75,21.1875,5.0,21.1875,2.3333333333333335,21.375,0.1513353115727003 5045,2000-03-02,21.125,21.375,20.625,21.25,1622000.0,0.0029673590504450953,3.0,0.6666666666666666,36.170212765957444,46.57468609034803,0.3119932030077699,0.5239923442374277,0.2922066711605815,1.7157540662890725,21.35438281707841,0.75,-0.017597547747151054,-0.4718750000000007,-1.1830117382763454,0.239261738276344,-0.8274433691381731,-0.11630663086182835,1.6168451650048006,38.095238095238095,-6.17500450809613,0.3555683691381732,3,0.15625,0.40625,0.4375,1.0,7.1875,3,0.16863905325443795,3.0,21.0625,-1.75,21.1875,5.0,21.1875,0.16863905325443795 5046,2000-03-03,21.0,21.8125,20.6875,20.75,418000.0,-0.00591715976331364,-5.0,-2.0,28.888888888888886,44.457317580285455,0.35695530315742374,0.6218034725867447,0.4172066711605815,1.8407540662890725,21.24231398594654,1.125,-0.10787790452268808,-0.5593749999999993,-1.3142658512946923,0.19551585129469373,-0.936820425647344,-0.18192957435265456,1.649671358404607,31.57894736842105,-10.008615960996675,0.3774454256473461,3,0.21875,0.65625,0.5625,1.125,6.6875,4,0.20238095238095233,3.0,21.125,3.0,21.0625,-1.75,21.1875,0.20238095238095233 5047,2000-03-06,21.0625,21.25,20.4375,20.75,374300.0,0.0029761904761904656,1.3636363636363635,1.25,32.55813953488372,42.270576865255954,0.2852617714658017,0.5428330089568618,0.3547066711605815,1.7782540662890725,21.011183629758474,0.8125,-0.16606526295069202,-0.46875,-1.2546244710260837,0.31712447102608365,-0.8616872355130418,-0.07581276448695817,1.4986845040684216,45.45454545454545,4.7274001825994745,0.39293723551304255,3,0.15625,0.59375,0.5,1.0625,7.0,0,0.2344213649851632,-5.0,21.0,3.0,21.125,3.0,21.0625,0.2344213649851632 5048,2000-03-07,20.8125,21.375,20.625,20.8125,507800.0,-0.011869436201780381,-3.0,0.0,30.434782608695656,39.769866436156775,0.5324687693244101,0.794171207018131,0.6047066711605815,2.0282540662890725,21.10062895595543,0.75,-0.2285447225198176,-0.6937500000000014,-1.5385288561448967,0.1510288561448938,-1.1161394280724473,-0.2713605719275556,1.6637371239056833,27.27272727272727,-12.207229506006893,0.4223894280724471,3,0.40625,0.84375,0.75,1.3125,7.8125,1,0.23723723723723733,1.3636363636363635,21.0625,-5.0,21.0,3.0,21.125,0.23723723723723733 5049,2000-03-08,20.9375,21.0,20.375,20.5625,328200.0,0.006006006006006093,1.5,100.0,35.55555555555556,37.91617194564637,0.31301177434626837,0.6119422140032889,0.4797066711605815,1.9032540662890725,20.594433754743587,0.625,-0.23591677040420933,-0.5124999999999993,-1.3511235589847281,0.32612355898472956,-0.9318117794923637,-0.09318822050763487,1.4571876389494562,39.130434782608695,-2.486477562722783,0.4193117794923639,3,0.21875,0.6875,0.625,1.1875,6.125,2,0.23880597014925375,-3.0,20.8125,1.3636363636363635,21.0625,-5.0,21.0,0.23880597014925375 5050,2000-03-09,21.4375,21.9375,20.8125,21.0,553100.0,0.023880597014925398,-1.7692307692307692,1.1666666666666667,45.28301886792453,37.692363231271614,-0.2965581972078155,0.1128032749826815,-0.02029332883941848,1.4032540662890725,20.606673061387433,1.125,-0.24532244354865895,-0.009374999999998579,-0.8476797979169177,0.8289297979169206,-0.42852739895845815,0.409777398958461,0.8360063806124884,68.0,22.451303271461228,0.41915239895845974,3,-0.28125,0.1875,0.125,0.6875,5.0,3,0.26239067055393583,1.5,20.9375,-3.0,20.8125,1.3636363636363635,21.0625,0.26239067055393583 5051,2000-03-10,22.0625,22.125,21.0625,21.125,361800.0,0.029154518950437414,1.0,2.142857142857143,60.71428571428572,39.03716040940213,-0.909415335396961,-0.5294996017610636,-0.6452933288394185,0.7782540662890725,20.297186418849932,1.0625,-0.2868323495329541,0.609375,-0.24602099170885694,1.464770991708857,0.18167700414556975,1.0370729958544302,0.09709599777573885,96.42857142857143,43.25448166678342,0.42769799585442875,3,-0.8125,-0.4375,-0.5,0.0625,3.875,4,0.28328611898016987,-1.7692307692307692,21.4375,1.5,20.9375,-3.0,20.8125,0.28328611898016987 5052,2000-03-13,22.0,22.0625,21.375,21.5625,548600.0,-0.0028328611898017497,1.4444444444444444,0.4666666666666667,61.81818181818181,41.64658801882973,-0.8041016916254691,-0.5078021466215681,-0.5827933288394185,0.8407540662890725,19.491660854490604,0.6875,-0.3441868116418334,0.5562499999999986,-0.2688297409628788,1.381329740962876,0.14371012951855988,0.9687898704814373,-1.625,92.85714285714286,35.926472149014096,0.4125398704814388,3,-0.75,-0.375,-0.4375,0.125,3.5,0,0.2585227272727273,1.0,22.0625,-1.7692307692307692,21.4375,1.5,20.9375,0.2585227272727273 5053,2000-03-14,21.5625,22.0,21.5,21.75,309900.0,-0.019886363636363646,-2.2,-0.42857142857142855,47.16981132075472,42.06587523056978,-0.343987913967311,-0.11042040952860788,-0.14529332883941848,1.2782540662890725,18.642603687693835,0.5,-0.34566918334298435,0.140625,-0.6445951752911157,0.9258451752911157,-0.2519850876455578,0.5332350876455578,-1.1537499999999987,67.85714285714286,12.787609667998588,0.39261008764555816,3,-0.3125,0.0625,0.0,0.5625,3.125,1,0.3014492753623188,1.4444444444444444,22.0,1.0,22.0625,-1.7692307692307692,21.4375,0.3014492753623188 5054,2000-03-15,22.1875,22.25,21.125,21.3125,505400.0,0.02898550724637672,1.25,-4.666666666666667,53.33333333333333,43.97288862694488,-0.885773070067355,-0.7544097008316264,-0.7702933288394185,0.6532540662890725,17.87692268130477,1.125,-0.3242007926478543,0.7531250000000007,-0.07352307474141284,1.5797730747414143,0.33980096262929393,1.1664490373707075,-1.7456749999999985,95.65217391304348,43.00741823908228,0.4133240373707066,3,-0.875,-0.5625,-0.625,-0.0625,3.375,2,0.2901408450704226,-2.2,21.5625,1.4444444444444444,22.0,1.0,22.0625,0.2901408450704226 5055,2000-03-16,24.3125,24.375,22.625,22.875,644800.0,0.09577464788732404,1.24,1.6428571428571428,77.6470588235294,49.39046306412716,-2.806176347468778,-2.8222907290788406,-2.868348592339043,-1.4717459337109275,17.843281168328247,2.1875,-0.1968366642881989,2.75,1.2212190959357265,4.2787809040642735,1.9856095479678615,3.5143904520321385,-3.798347999999997,98.11320754716981,43.9431838146326,0.7643904520321371,3,-1.9375,-1.9375,-2.75,-2.1875,1.0,3,0.11311053984575836,1.25,22.1875,-2.2,21.5625,1.4444444444444444,22.0,0.11311053984575836 5056,2000-03-17,24.0,24.1875,22.0,22.0,873600.0,-0.01285347043701801,-1.1875,1.391304347826087,75.86206896551724,54.20201077864199,-2.2611591331095333,-2.458639265626129,-2.5239201107697014,-1.1592459337109275,17.52491865331053,2.3125,-0.08131828401862862,2.3249999999999993,0.44688854655029786,4.203111453449701,1.3859442732751504,3.2640557267248482,-3.254197119999997,88.46153846153845,32.126741387996866,0.9390557267248505,3,-1.625,-1.625,-2.46875,-1.875,2.4375,4,0.1015625,1.24,24.3125,1.25,22.1875,-2.2,21.5625,0.1015625 5057,2000-03-20,22.75,23.875,22.1875,23.75,446600.0,-0.05208333333333337,1.7,-0.5,61.68224299065421,57.67395082108183,-0.8343555110251089,-1.1546216200179487,-1.2477989620127836,0.09075406628907245,16.98109252019927,1.8125,0.03488424664574197,1.0031250000000007,-0.9259099884960875,2.932159988496089,0.03860750575195482,1.9676424942480466,-1.7864452927999963,50.0,-7.08385704493611,0.9645174942480444,3,-0.375,-0.375,-1.21875,-0.625,2.375,0,0.14010989010989006,-1.1875,24.0,1.24,24.3125,1.25,22.1875,0.14010989010989006 5058,2000-03-21,22.875,23.0625,22.25,23.0,334700.0,0.005494505494505475,5.5,0.125,63.55140186915888,60.784600411482195,-0.7107675084587086,-1.2086862075879168,-1.3769246619318665,-0.034245933710927545,17.414745777196377,0.8125,0.19950326772142546,1.0437499999999993,-0.9293836951528078,3.0168836951528064,0.057183152423597505,2.030316847576401,-1.7067585752319978,53.84615384615385,-5.175681647249867,0.9865668475764033,3,-0.28125,-0.5,-1.1875,-0.75,1.875,1,0.11475409836065564,1.7,22.75,-1.1875,24.0,1.24,24.3125,0.11475409836065564 5059,2000-03-22,23.125,23.3125,22.25,23.3125,395600.0,0.010928961748633892,10.333333333333334,1.5,64.54545454545453,62.92487104231887,-0.6904466201633674,-1.4233698447934557,-1.6221857927975378,-0.28424593371092755,17.298377707320036,1.0625,0.36520078337850137,1.2250000000000014,-0.8303204385844936,3.2803204385844964,0.19733978070775393,2.252660219292249,-1.7643530607180793,47.368421052631575,-13.709749852649026,1.0276602192922473,3,-0.40625,-0.75,-1.40625,-1.0,1.25,2,0.06756756756756754,5.5,22.875,1.7,22.75,-1.1875,24.0,0.06756756756756754 5060,2000-03-23,24.0,24.0625,22.5625,22.875,447600.0,0.037837837837837895,1.4,-6.0,69.672131147541,63.920187201569455,-1.3004905909060511,-2.2513582401355627,-2.5023303426862356,-1.1592459337109275,17.979228980036165,1.5,0.6018323177669807,1.9968749999999993,-0.2631447222008596,4.256894722200858,0.8668651388995698,3.1268848611004287,-2.4584918770749944,91.42857142857143,25.51934589161951,1.1300098611004288,3,-1.25,-1.625,-2.203125,-1.875,1.0,3,0.06510416666666674,10.333333333333334,23.125,5.5,22.875,1.7,22.75,0.06510416666666674 5061,2000-03-24,24.25,24.375,23.6875,24.0,485100.0,0.01041666666666674,1.75,0.2222222222222222,70.4,64.8737225551048,-1.349473410075504,-2.397866720864016,-2.722438019107827,-1.4092459337109275,18.769592333089978,0.6875,0.8396786692359122,2.1031249999999986,-0.3464570669313325,4.55270706693133,0.8783339665343313,3.327916033465666,-2.538482364450495,94.28571428571428,24.723787781730508,1.224791033465666,3,-1.5,-1.875,-2.453125,-2.125,0.5,4,0.04381443298969079,1.4,24.0,10.333333333333334,23.125,5.5,22.875,0.04381443298969079 5062,2000-03-27,24.75,24.9375,24.25,24.25,387300.0,0.020618556701030855,-1.75,2.0,74.4186046511628,67.90136625848348,-1.5850477111378112,-2.7587302235872038,-3.1458219355136947,-1.9092459337109275,20.18225503305208,0.6875,1.0444347800388982,2.4250000000000007,-0.23952079230610934,5.089520792306111,1.0927396038469475,3.757260396153054,-2.8786734225834643,93.02325581395348,17.36384074185972,1.3322603961530546,3,-1.71875,-2.09375,-2.953125,-2.625,-0.125,0,0.06818181818181812,1.75,24.25,1.4,24.0,10.333333333333334,23.125,0.06818181818181812 5063,2000-03-28,24.9375,25.5,24.9375,25.0,421900.0,0.007575757575757569,-17.0,-0.125,74.61538461538461,70.26603862315585,-1.389587663936691,-2.794142044002186,-3.2831704788956273,-2.0967459337109275,21.37147030993024,0.75,1.1600804197761434,2.4250000000000007,-0.4238802047563581,5.2738802047563595,1.000559897621823,3.8494401023781784,-2.8208795487767873,82.6923076923077,2.3125758712400994,1.4244401023781785,3,-1.1875,-2.0,-3.125,-2.8125,-0.0625,1,0.007518796992481258,-1.75,24.75,1.75,24.25,1.4,24.0,0.007518796992481258 5064,2000-03-29,24.25,25.0,24.0,24.6875,567900.0,-0.027568922305764465,-1.1333333333333333,7.0,66.91729323308272,69.07384244643954,-0.42326578356322386,-1.95587739420138,-2.5464292077439126,-1.4092459337109275,22.254378660653746,1.0,1.275666371909395,1.578125,-1.2858053482231675,4.4420553482231675,0.14615982588841803,3.010090174111582,-1.7950415938991071,57.446808510638306,-23.48685282544868,1.4319651741115837,3,-0.5,-1.3125,-2.578125,-2.125,0.8125,2,0.020618556701030855,-17.0,24.9375,-1.75,24.75,1.75,24.25,0.020618556701030855 5065,2000-03-30,24.6875,24.875,24.1875,24.25,352800.0,0.018041237113401998,-1.4444444444444444,-1.0,66.15384615384616,67.99515102292054,-0.8962257097952602,-2.226977666837417,-2.9326186401643177,-1.8467459337109275,23.502207024737363,0.6875,1.5172049478201863,1.8374999999999986,-1.0642349619621854,4.7392349619621825,0.3866325190189066,3.2883674809810906,-1.9280374345091964,55.172413793103445,-22.818040720447897,1.4508674809810913,3,-0.84375,-1.75,-3.015625,-2.5625,0.25,3,-0.012658227848101222,-1.1333333333333333,24.25,-17.0,24.9375,-1.75,24.75,-0.012658227848101222 5066,2000-03-31,25.25,25.4375,24.5625,25.0,405200.0,0.022784810126582178,1.8,0.5714285714285714,68.84057971014492,68.79052176953061,-1.4111655732363069,-2.5874109013956357,-3.420094900139116,-2.4092459337109275,24.51602316094575,0.875,1.7227989564506103,2.1875,-0.7658099183262479,5.140809918326248,0.710845040836876,3.664154959163124,-2.2164836910582757,83.33333333333334,6.925023091961293,1.4766549591631237,3,-1.375,-2.3125,-3.609375,-3.125,-0.75,4,-0.00990099009900991,-1.4444444444444444,24.6875,-1.1333333333333333,24.25,-17.0,24.9375,-0.00990099009900991 5067,2000-04-03,26.0,26.0,25.0,25.3125,455700.0,0.02970297029702973,1.9090909090909092,2.75,74.82517482517483,70.04316320908796,-1.8457743576378363,-3.1078823398047106,-4.076749787314661,-3.1592459337109275,26.029726236196606,1.0,1.6317802198533897,2.6906250000000007,-0.3818212545082993,5.763071254508301,1.1544018727458507,4.226848127254151,-2.7198353219524485,100.0,21.580158698116264,1.5362231272541496,4,-1.875,-2.8125,-4.375,-3.875,-2.1875,0,-0.04807692307692313,1.8,25.25,-1.4444444444444444,24.6875,-1.1333333333333333,24.25,-0.04807692307692313 5068,2000-04-04,25.75,26.5,25.5,25.875,470200.0,-0.009615384615384581,-2.2,-0.18181818181818182,70.80291970802921,70.7384371160407,-1.2796353599645904,-2.6024394588871544,-3.7162512916985655,-2.9092459337109275,27.59699754675885,1.0,1.5660990069338503,2.1937500000000014,-0.8269842693980465,5.214484269398049,0.6833828653009775,3.7041171346990254,-2.1434550833181554,70.0,-5.982296384900721,1.5103671346990237,4,-1.21875,-2.3125,-4.25,-3.625,-1.625,1,-0.043689320388349495,1.9090909090909092,26.0,1.8,25.25,-1.4444444444444444,24.6875,-0.043689320388349495 5069,2000-04-05,25.9375,26.25,25.1875,25.875,337300.0,0.00728155339805836,2.090909090909091,-0.5,62.264150943396224,69.91532820446905,-1.1468282382570862,-2.5256364248957226,-3.8331229316019275,-3.0967459337109275,29.431873485046623,1.0625,1.686299862073465,2.1312500000000014,-0.8033160039567875,5.06581600395679,0.663966998021607,3.598533001978396,-1.9258713716536136,75.67567567567568,2.3898161005607506,1.4672830019783936,4,-0.84375,-2.5,-4.484375,-3.8125,-1.5625,2,-0.04096385542168679,-2.2,25.75,1.9090909090909092,26.0,1.8,25.25,-0.04096385542168679 5070,2000-04-06,27.0625,27.1875,25.6875,25.6875,359300.0,0.04337349397590362,-1.1818181818181819,22.0,70.58823529411765,69.93624323714879,-2.002290229524945,-3.380962170804189,-4.872965769429918,-4.2217459337109275,30.623495632763753,1.5,1.8299082933036033,2.9750000000000014,-0.07944025365660679,6.02944025365661,1.4477798731716973,4.5022201268283055,-2.7024993796221075,95.23809523809523,22.88573519210611,1.5272201268283043,4,-1.46875,-3.28125,-5.546875,-4.9375,-2.25,3,-0.07390300230946878,2.090909090909091,25.9375,-2.2,25.75,1.9090909090909092,26.0,-0.07390300230946878 5071,2000-04-07,28.3125,29.6875,26.25,27.25,593200.0,0.04618937644341803,-1.2448979591836735,0.7727272727272727,87.39495798319328,71.37806027404106,-2.922784622124265,-4.362381584528087,-6.027572352041979,-5.4717459337109275,32.07424923155341,3.4375,1.9984511637677862,3.9125000000000014,0.4754725205147423,7.3495274794852605,2.193986260257372,5.631013739742631,-3.5000994788825714,70.66666666666667,-4.326684405348985,1.718513739742629,4,-1.46875,-3.28125,-6.90625,-6.1875,-3.5,4,-0.11920529801324509,-1.1818181818181819,27.0625,2.090909090909091,25.9375,-2.2,25.75,-0.11920529801324509 5072,2000-04-10,27.6875,28.125,27.4375,28.125,219800.0,-0.02207505518763797,2.142857142857143,-0.4117647058823529,80.31496062992126,72.01134649787846,-2.053195805804492,-3.4672067112880924,-5.316504423778497,-4.8467459337109275,33.6034033575162,0.875,2.0462153789968767,3.0031250000000007,-0.5374004869417526,6.543650486941754,1.232862256529124,4.773387743470877,-2.0,55.55555555555556,-21.199317868681433,1.7702627434708773,4,-0.84375,-2.65625,-6.25,-5.5625,-3.0625,0,-0.11512415349887128,-1.2448979591836735,28.3125,-1.1818181818181819,27.0625,2.090909090909091,25.9375,-0.11512415349887128 5073,2000-04-11,28.0625,28.6875,27.125,27.5625,316100.0,0.013544018058690765,-1.2727272727272727,-1.1428571428571428,80.62015503875969,73.53388669850925,-2.166084556815754,-3.5102470584233885,-5.597289558448487,-5.2217459337109275,35.28149049391433,1.5625,2.089123198431306,3.0531250000000014,-0.4740894500038131,6.580339450003816,1.2895177749980924,4.8167322250019105,-1.8125,63.888888888888886,-15.898139348825083,1.763607225001908,4,-1.125,-3.03125,-6.625,-5.9375,-3.0625,1,-0.15144766146993316,2.142857142857143,27.6875,-1.2448979591836735,28.3125,-1.1818181818181819,27.0625,-0.15144766146993316 5074,2000-04-12,28.625,29.25,27.1875,28.0625,409200.0,0.020044543429844186,1.2758620689655173,1.125,79.83870967741936,75.05442709001738,-2.282786490582481,-3.7584345277492446,-6.040976926995551,-5.7842459337109275,37.67653774634234,2.0625,2.0767652648566006,3.2937499999999993,-0.3229828597709954,6.910482859770994,1.4853835701145002,5.102116429885498,-1.7562500000000014,73.4375,-4.675489489834234,1.8083664298854982,4,-1.5,-3.59375,-7.1875,-6.5,-3.75,2,-0.15720524017467252,-1.2727272727272727,28.0625,2.142857142857143,27.6875,-1.2448979591836735,28.3125,-0.15720524017467252 5075,2000-04-13,27.0625,28.5,26.8125,28.5,475400.0,-0.05458515283842791,1.3478260869565217,-2.5555555555555554,65.51724137931035,74.6851672754802,-0.38885626348764646,-2.086314402270979,-4.391489983526117,-4.2217459337109275,38.28796717151485,1.8125,2.019544382112805,1.59375,-2.0687151965294355,5.2562151965294355,-0.2374825982647195,3.4249825982647195,2.625,23.636363636363637,-50.265019161758445,1.8312325982647177,4,0.28125,-1.8125,-5.671875,-4.9375,-2.4375,3,-0.09930715935334877,1.2758620689655173,28.625,-1.2727272727272727,28.0625,2.142857142857143,27.6875,-0.09930715935334877 5076,2000-04-14,26.4375,27.125,25.5,27.125,751700.0,-0.023094688221709014,3.727272727272727,0.4782608695652174,59.183673469387756,72.94722268039274,0.471933940864222,-1.3379366691980223,-3.6930315926000254,-3.5967459337109275,39.22027123862246,1.625,2.0847850475334013,0.8468750000000007,-2.771761656256043,4.465511656256044,-0.9624433281280211,2.6561933281280226,3.192499999999999,25.0,-44.56244643435437,1.809318328128022,4,1.0,-1.0625,-5.046875,-4.3125,-0.75,4,-0.0614657210401891,1.3478260869565217,27.0625,1.2758620689655173,28.625,-1.2727272727272727,28.0625,-0.0614657210401891 5077,2000-04-17,25.9375,26.375,25.75,26.1875,920100.0,-0.01891252955082745,1.0,0.36363636363636365,55.26315789473684,71.22058247891583,1.0752053012970038,-0.6186096044599054,-3.119838952330948,-3.0967459337109275,40.202958175989956,0.6875,2.1321351081338875,0.1875,-3.176150507535233,3.551150507535233,-1.4943252537676166,1.8693252537676166,3.5273000000000003,11.666666666666666,-53.91193323257172,1.6818252537676164,4,1.5,-0.53125,-4.5,-3.8125,-0.125,0,-0.04337349397590362,3.727272727272727,26.4375,1.3478260869565217,27.0625,1.2758620689655173,28.625,-0.04337349397590362 5078,2000-04-18,25.5,26.0625,25.3125,25.9375,1130700.0,-0.016867469879518038,1.1818181818181819,1.75,56.75675675675676,70.60864979151144,1.646679374881522,0.02701729275020881,-2.602646676255098,-2.6592459337109275,41.07511392758116,0.75,2.0979381234869265,-0.3812500000000014,-3.4658307102254042,2.7033307102254014,-1.9235403551127028,1.1610403551127,3.8062080000000016,4.761904761904762,-59.290546012071374,1.542290355112702,4,2.0,-0.09375,-4.0625,-3.375,0.625,1,-0.03431372549019607,1.0,25.9375,3.727272727272727,26.4375,1.3478260869565217,27.0625,-0.03431372549019607 5079,2000-04-19,24.6875,25.625,24.6875,25.5,804000.0,-0.031862745098039214,-1.3076923076923077,1.8571428571428572,50.0,68.32106809216502,2.529191621362884,1.0145967345232343,-1.7424310798932758,-1.8467459337109275,41.57575323213329,0.9375,1.9142908234404352,-1.2718750000000014,-4.133622200483231,1.589872200483228,-2.702748600241616,0.15899860024161327,4.37908552,0.0,-62.483374143585536,1.4308736002416151,4,2.5,0.71875,-3.25,-2.5625,2.25,2,0.012658227848101333,1.1818181818181819,25.5,1.0,25.9375,3.727272727272727,26.4375,0.012658227848101333 5080,2000-04-20,25.5625,25.75,24.75,24.8125,479000.0,0.03544303797468351,-1.2857142857142858,-0.9230769230769231,51.57232704402515,64.34077576559079,1.585804811997349,0.2768515996141261,-2.5404302842331212,-2.7217459337109275,41.585367508854446,1.0625,1.821849235210891,-0.4750000000000014,-3.193237625645267,2.243237625645264,-1.8341188128226342,0.8841188128226314,3.153758678399999,35.8974358974359,-22.959268379286236,1.3591188128226324,4,1.40625,0.28125,-4.09375,-3.4375,1.75,3,-0.02689486552567233,-1.3076923076923077,24.6875,1.1818181818181819,25.5,1.0,25.9375,-0.02689486552567233 5081,2000-04-24,25.3125,25.9375,25.125,25.3125,331300.0,-0.009779951100244544,-3.3333333333333335,0.0,46.35761589403974,60.56773746160396,1.5259751474377161,0.6435267159036897,-2.228851011294097,-2.4717459337109275,41.42794852422479,0.8125,1.8315787562558938,-0.7781249999999993,-3.3886663206540177,1.8324163206540192,-2.0833956603270067,0.5271456603270082,3.0814579841280008,37.03703703703704,-15.928955428118783,1.3052706603270092,4,1.65625,0.53125,-2.9375,-3.1875,2.375,0,-0.02716049382716046,-1.2857142857142858,25.5625,-1.3076923076923077,24.6875,1.1818181818181819,25.5,-0.02716049382716046 5082,2000-04-25,26.4375,26.875,25.1875,25.4375,525500.0,0.04444444444444451,-1.25,100.0,53.33333333333332,57.53586838322325,0.2291091498293234,-0.36740494382048894,-3.285988989128885,-3.5967459337109275,41.100519509382984,1.6875,1.693327540030797,0.2624999999999993,-2.2736206388373503,2.798620638837349,-1.0055603194186737,1.5305603194186723,1.6599413453977618,80.0,27.98294004879672,1.2680603194186746,4,0.53125,-0.5,-4.0625,-4.3125,1.1875,1,-0.028368794326241176,-3.3333333333333335,25.3125,-1.2857142857142858,25.5625,-1.3076923076923077,24.6875,-0.028368794326241176 5083,2000-04-26,25.125,26.25,25.0625,26.1875,547900.0,-0.049645390070921946,1.0,-1.0625,46.448087431693985,53.825799244809325,1.2081552962000046,1.0117344734742773,-1.9134345535400215,-2.2842459337109275,40.3845263501235,1.375,1.2555244937640246,-1.0593749999999993,-3.5775572365181816,1.458807236518183,-2.3184661182590887,0.19971611825909008,2.699646037765941,20.0,-27.82543597850838,1.2590911182590907,4,1.46875,0.84375,-2.75,-3.0,2.9375,2,0.027363184079602032,-1.25,26.4375,-3.3333333333333335,25.3125,-1.2857142857142858,25.5625,0.027363184079602032 5084,2000-04-27,24.75,25.0,24.0,24.9375,468800.0,-0.014925373134328401,5.4,0.17647058823529413,39.1812865497076,50.89958204152013,1.0903427393590555,1.5031828104762752,-1.4794845882781829,-1.9092459337109275,40.53520989764486,1.125,0.8722936267875596,-1.4593750000000014,-3.9055975847642017,0.9868475847641989,-2.6824862923821016,-0.23626370761790128,2.8236743547446643,26.08695652173913,-15.090848452651269,1.2231112923821004,4,0.8125,1.21875,-2.265625,-2.625,3.3125,3,0.05555555555555558,1.0,25.125,-1.25,26.4375,-3.3333333333333335,25.3125,0.05555555555555558 5085,2000-04-28,24.375,24.75,24.375,24.75,272600.0,-0.015151515151515138,1.0,2.0,29.936305732484072,47.64987451519749,1.1667237728997755,1.953739966549879,-1.042632124991549,-1.5342459337109275,40.694036571312424,0.375,0.41287224075745854,-1.8187500000000014,-4.30948942730603,0.671989427306027,-3.064119713653014,-0.573380286346989,2.841306919270199,13.043478260869565,-23.396072364839902,1.2453697136530142,4,1.0625,1.75,-1.828125,-2.25,3.375,4,0.1051282051282052,5.4,24.75,1.0,25.125,-1.25,26.4375,0.1051282051282052 5086,2000-05-01,25.0,25.375,24.4375,24.4375,433100.0,0.02564102564102555,-2.3333333333333335,-1.5,36.30573248407643,45.543493914013,0.3535501891537898,1.3797929839683434,-1.5972418432953717,-2.1592459337109275,40.62896852113237,1.0,-0.09257093300643149,-1.1812499999999986,-3.694340726575529,1.3318407265755319,-2.437795363287762,0.07529536328776487,1.8946762273431794,34.78260869565217,0.7296637042404512,1.2565453632877646,5,0.4375,1.6875,-2.4375,-2.875,3.0,0,0.09250000000000003,1.0,24.375,5.4,24.75,1.0,25.125,0.09250000000000003 5087,2000-05-02,24.75,25.125,24.6875,24.9375,542700.0,-0.010000000000000009,-1.8,-0.3333333333333333,32.903225806451616,42.89310158620131,0.4664400329744005,1.6141003147129993,-1.2642011978364351,-1.9092459337109275,40.21278398696491,0.4375,-0.40789744334222533,-1.3687499999999986,-3.9617250744737262,1.224225074473729,-2.6652375372368624,-0.07226246276313475,1.8552086046088618,33.33333333333333,2.9282590442493373,1.2964875372368632,5,0.6875,2.09375,-2.1875,-2.625,3.125,1,0.11868686868686873,-2.3333333333333335,25.0,1.0,24.375,5.4,24.75,0.11868686868686873 5088,2000-05-03,24.625,24.8125,24.0625,24.75,686500.0,-0.005050505050505083,5.0,0.6666666666666666,28.378378378378386,40.490699183798924,0.5076537583994707,1.7396916201631214,-1.0518712049403653,-1.7842459337109275,39.260144995564204,0.75,-0.631314499002432,-1.4375,-4.111694418787387,1.236694418787387,-2.7745972093936935,-0.10040279060630652,1.7196877441479756,45.45454545454545,19.646247855529793,1.337097209393693,5,0.8125,2.21875,-1.78125,-2.21875,3.25,2,0.12182741116751261,-1.8,24.75,-2.3333333333333335,25.0,1.0,24.375,0.12182741116751261 5089,2000-05-04,24.875,25.625,24.5625,24.5625,644000.0,0.010152284263959421,-5.8,-2.5,36.220472440944874,38.78493756123445,0.32078122167300194,1.481993005210395,-1.227969465547055,-2.0342459337109275,38.8827597983086,1.0625,-0.7837316173206972,-1.1343749999999986,-3.8607311931826125,1.5919811931826153,-2.4975530965913038,0.2288030965913066,1.2352189697331788,52.0,24.84636417402323,1.3631780965913063,5,0.5625,1.96875,-1.53125,-2.1875,2.125,3,0.12814070351758788,5.0,24.625,-1.8,24.75,-2.3333333333333335,25.0,0.12814070351758788 5090,2000-05-05,25.0625,25.5625,24.9375,24.9375,268800.0,0.007537688442211143,-9.0,0.4,40.833333333333336,38.17112838782263,0.06134901731523357,1.1984190840961233,-1.3439098762029467,-2.2217459337109275,37.95499056018634,0.6875,-0.9244395763463125,-0.8468750000000007,-3.5572579963387163,1.863507996338715,-2.2020664981693585,0.5083164981693571,0.8366970727598613,64.0,35.06311183758081,1.3551914981693574,5,0.375,1.78125,-1.71875,-2.375,2.0,4,0.1197007481296759,-5.8,24.875,5.0,24.625,-1.8,24.75,0.1197007481296759 5091,2000-05-08,24.9375,25.5625,24.5625,25.0,332500.0,-0.004987531172069848,-1.4615384615384615,-0.5,42.98245614035088,37.02103092193568,0.1425521132339007,1.1147627862241123,-1.1291935634468864,-2.0967459337109275,35.801547323974845,1.0,-0.9329724906584325,-0.8031250000000014,-3.294978503233864,1.688728503233861,-2.0490517516169326,0.4428017516169298,0.7717773654838744,56.00000000000001,23.850837937660245,1.245926751616931,5,0.1875,1.90625,-1.546875,-2.25,1.9375,0,0.11278195488721798,-9.0,25.0625,-5.8,24.875,5.0,24.625,0.11278195488721798 5092,2000-05-09,24.5,25.25,24.375,24.9375,550100.0,-0.01754385964912286,-1.5454545454545454,7.0,42.98245614035088,36.63596077845312,0.308787550940842,1.3715387924658557,-0.599166672689492,-1.6592459337109275,33.46273909245562,0.875,-1.040224453578407,-1.0812500000000007,-3.4536862894224036,1.2911862894224022,-2.267468144711202,0.10496814471120075,1.0625,28.000000000000004,-7.2989614968575545,1.186218144711202,5,0.3125,2.34375,-1.09375,-1.8125,2.125,1,0.1428571428571428,-1.4615384615384615,24.9375,-9.0,25.0625,-5.8,24.875,0.1428571428571428 5093,2000-05-10,23.8125,24.5625,23.375,24.5625,474900.0,-0.028061224489795866,2.1666666666666665,1.7142857142857142,43.75,37.14359560626339,0.8834327014264112,1.8174982026156812,0.17477911205079977,-0.9717459337109275,30.466952766846266,1.1875,-1.0913172396222492,-1.5562499999999986,-3.7473279010388865,0.6348279010388893,-2.6517889505194425,-0.46071104948055464,1.75,19.444444444444446,-19.48021663719498,1.0955389505194435,5,0.6875,2.71875,-0.15625,-0.875,2.375,2,0.17060367454068248,-1.5454545454545454,24.5,-1.4615384615384615,24.9375,-9.0,25.0625,0.17060367454068248 5094,2000-05-11,24.125,24.3125,23.5,23.875,516900.0,0.013123359580052396,1.6,-0.3333333333333333,38.83495145631068,38.132334020021894,0.5285340690503624,1.2127628293884314,-0.04183176095224539,-1.2842459337109275,27.12986522223437,0.8125,-1.3186162406081792,-1.0187500000000007,-2.6561520661754763,0.6186520661754749,-1.8374510330877385,-0.20004896691226293,1.1750000000000007,34.285714285714285,-4.814422135443017,0.818701033087738,5,0.375,2.40625,-0.140625,-0.9375,1.75,3,0.15544041450777213,2.1666666666666665,23.8125,-1.5454545454545454,24.5,-1.4615384615384615,24.9375,0.15544041450777213 5095,2000-05-12,24.375,24.75,23.75,24.1875,273700.0,0.010362694300518172,1.1333333333333333,0.75,42.71844660194175,38.84485781089582,0.31126713345804546,0.7916890083655233,-0.19307545610476495,-1.5342459337109275,24.22190719626681,1.0,-1.36243741878409,-0.6343749999999986,-2.032373451734678,0.7636234517346807,-1.3333742258673382,0.06462422586734107,0.6939999999999991,45.714285714285715,6.090737738563988,0.6989992258673395,5,0.125,2.15625,-0.109375,-1.1875,1.8125,4,0.10769230769230775,1.6,24.125,2.1666666666666665,23.8125,-1.5454545454545454,24.5,0.10769230769230775 5096,2000-05-15,24.8125,25.0625,24.625,24.625,192500.0,0.017948717948717885,-3.6666666666666665,1.0,35.86956521739131,39.174451078778006,-0.17391586899116618,0.23843050303064217,-0.5206694818227788,-1.9717459337109275,22.74622180365925,0.6875,-1.2760439435733417,-0.11562500000000142,-1.3425669355282572,1.1113169355282544,-0.7290959677641311,0.49784596776412826,-1.4375,76.66666666666667,40.409275956861684,0.6134709677641283,5,-0.3125,1.71875,-0.125,-1.15625,1.25,0,0.09068010075566746,1.1333333333333333,24.375,1.6,24.125,2.1666666666666665,23.8125,0.09068010075566746 5097,2000-05-16,24.8125,25.4375,24.8125,24.875,399300.0,0.0,-19.0,-0.3333333333333333,46.478873239436616,41.18561717445114,-0.18340488877824512,0.1579237471374455,-0.410512354505812,-1.9717459337109275,21.297987934377378,0.625,-1.0538506061632518,-0.05937499999999929,-1.1909166533021782,1.0721666533021796,-0.6251458266510888,0.5063958266510902,-1.4037499999999987,69.6969696969697,30.086723738002547,0.5657708266510887,5,-0.3125,1.5,1.125,0.125,1.0,1,0.08312342569269515,-3.6666666666666665,24.8125,1.1333333333333333,24.375,1.6,24.125,0.08312342569269515 5098,2000-05-17,24.625,24.9375,24.5625,24.75,395200.0,-0.007556675062972307,-2.0,2.0,48.52941176470588,42.553277099313476,0.004576364878928985,0.2914527805599896,-0.10470331196061977,-1.7842459337109275,20.14629423269559,0.375,-0.9539325583020677,-0.203125,-1.2995268603931756,0.8932768603931756,-0.751325930196586,0.345075930196586,-1.1350999999999978,58.06451612903226,16.052001475847007,0.5482009301965876,5,-0.15625,1.6875,1.3125,0.40625,1.625,2,0.08121827411167515,-19.0,24.8125,-3.6666666666666665,24.8125,1.1333333333333333,24.375,0.08121827411167515 5099,2000-05-18,25.0,25.6875,24.625,24.625,409800.0,0.015228426395939021,-4.666666666666667,-3.0,57.35294117647058,44.38878908188428,-0.3920566534080798,-0.062120038174537484,-0.3586272006214344,-2.1592459337109275,19.779844945318025,1.0625,-0.7833552899087408,0.15625,-0.9406205484239827,1.2531205484239827,-0.3921852742119931,0.7046852742119931,-1.4321959999999976,64.51612903225806,18.060997106520276,0.5484352742119919,5,-0.46875,1.3125,0.984375,0.03125,0.875,3,0.0475000000000001,-2.0,24.625,-19.0,24.8125,-3.6666666666666665,24.8125,0.0475000000000001 5100,2000-05-19,24.875,25.0,24.5625,24.5625,300400.0,-0.0050000000000000044,-1.8,0.8333333333333334,48.33333333333333,44.983330992215656,-0.3312891361465127,0.00920528409461241,-0.12762623362065995,-2.0342459337109275,19.29264353386425,0.4375,-0.5555463875336528,0.06562500000000071,-0.9782126499598078,1.1094626499598093,-0.45629382497990534,0.5875438249799068,-1.1800142399999984,27.77777777777778,-19.321315086655666,0.5219188249799044,5,-0.34375,1.0625,1.203125,0.15625,1.375,4,0.04020100502512558,-4.666666666666667,25.0,-2.0,24.625,-19.0,24.8125,0.04020100502512558 5101,2000-05-22,24.625,25.0625,24.5625,24.875,262900.0,-0.01005025125628145,-1.6666666666666667,-0.8,48.33333333333333,45.57787290254704,-0.14558921560625393,0.2161402707314295,0.20750652116375434,-1.7842459337109275,18.68001124070281,0.5,-0.4586178295333241,-0.14999999999999858,-1.1690617459728294,0.8690617459728323,-0.6595308729864158,0.3595308729864186,-0.8104633855999985,5.555555555555555,-41.49676232072645,0.5095308729864158,5,-0.09375,0.625,1.671875,0.40625,2.21875,0,0.06345177664974622,-1.8,24.875,-4.666666666666667,25.0,-2.0,24.625,0.06345177664974622 5102,2000-05-23,25.6875,25.875,24.375,24.5,483800.0,0.043147208121827374,-1.0869565217391304,-4.75,61.333333333333336,47.53157660625075,-1.1420239228336762,-0.9543592850837435,-0.7537442581703147,-2.8467459337109275,17.70407221731112,1.5,-0.3984101938260416,0.9499999999999993,0.15880669738350406,1.7411933026164945,0.5544033486917535,1.3455966513082451,-1.7605855824639995,87.5,38.58307148307624,0.3955966513082475,5,-1.0,-0.5625,0.71875,-0.65625,1.3125,1,0.014598540145985384,-1.6666666666666667,24.625,-1.8,24.875,-4.666666666666667,25.0,0.014598540145985384 5103,2000-05-24,25.8125,26.75,25.5,25.6875,777600.0,0.0048661800486617945,-4.0,0.10526315789473684,60.27397260273973,49.913690066965096,-1.0655422366804927,-1.0806164130506488,-0.75985089650543,-2.9717459337109275,17.016934717896294,1.25,-0.34681358122963957,1.0406249999999986,0.12810697566471063,1.9531430243352865,0.5843659878323564,1.4968840121676408,-1.7297387358668779,60.526315789473685,11.503693273316486,0.4562590121676436,5,-0.5625,-0.6875,0.609375,-0.78125,0.4375,2,0.0,-1.0869565217391304,25.6875,-1.6666666666666667,24.625,-1.8,24.875,0.0 5104,2000-05-25,26.125,26.5,26.0,26.0625,281800.0,0.012106537530266248,-4.333333333333333,0.5,61.333333333333336,51.9820108148975,-1.1896073193838745,-1.3542565770829036,-0.9675236346622036,-3.2842459337109275,17.3859639931134,0.6875,-0.24936866481759878,1.2843750000000007,0.189774766557413,2.3789752334425884,0.7370748832787086,1.8316751167212928,-1.7755148622801897,73.68421052631578,25.459119380453394,0.5473001167212933,5,-0.5625,-1.0,0.328125,-1.09375,0.75,3,0.004784688995215225,-4.0,25.8125,-1.0869565217391304,25.6875,-1.6666666666666667,24.625,0.004784688995215225 5105,2000-05-26,26.9375,27.25,26.5,26.75,526800.0,0.031100478468899517,-1.1818181818181819,3.0,68.6046511627907,55.61924258660854,-1.7884672488551203,-2.071124944985808,-1.7320993231119743,-4.053511429976314,17.93574048882871,1.125,-0.07485162614514707,1.96875,0.5513417833483842,3.3861582166516158,1.2600458916741921,2.677454108325808,-2.3479633760521708,89.13043478260869,40.15843348325207,0.7087041083258071,5,-1.125,-1.625,-0.640625,-1.90625,-0.6875,4,-0.03944315545243615,-4.333333333333333,26.125,-4.0,25.8125,-1.0869565217391304,25.6875,-0.03944315545243615 5106,2000-05-30,27.3125,27.375,26.6875,26.75,319500.0,0.0139211136890951,1.0,3.0,76.47058823529412,58.95165536392604,-1.9797394581462768,-2.386344468086307,-2.043755032967699,-4.378665607134145,18.123880047913254,0.6875,0.13973733264589328,2.2281249999999986,0.4648879387372631,3.991362061262734,1.3465064693686308,3.1097435306313663,-2.4037077709259087,97.91666666666666,44.37957974794613,0.8816185306313686,5,-1.4375,-1.9375,-0.90625,-2.28125,-1.3125,1,-0.0389016018306636,-1.1818181818181819,26.9375,-4.333333333333333,26.125,-4.0,25.8125,-0.0389016018306636 5107,2000-05-31,27.6875,27.875,27.125,27.3125,315600.0,0.013729977116704761,1.0,0.6666666666666666,88.75,63.420609612292054,-2.127793332292349,-2.6667144922661556,-2.309449786644258,-4.697141345767058,18.42200747502237,0.75,0.3337455603310495,2.4562500000000007,0.35358095679251633,4.558919043207485,1.4049154783962585,3.507584521603743,-2.4334386829962824,92.10526315789474,32.84061918920648,1.0513345216037422,5,-1.5625,-2.0625,-1.28125,-2.65625,-1.3125,2,-0.030474040632054167,1.0,27.3125,-1.1818181818181819,26.9375,-4.333333333333333,26.125,-0.030474040632054167 5108,2000-06-01,27.625,28.0625,27.5,27.625,457400.0,-0.0022573363431150906,-3.5,0.0,86.84210526315789,66.69718339970176,-1.7824329449247394,-2.4959045819404437,-2.1401468985242644,-4.593873822108051,19.423492172358014,0.5625,0.5551860730792448,2.2437499999999986,-0.09193568766837146,4.579435687668369,1.0759071561658153,3.411592843834182,-1.9515884937168764,78.78787878787878,15.687606084304392,1.1678428438341844,6,-1.40625,-1.90625,-1.171875,-2.59375,-1.9375,3,-0.022624434389140302,1.0,27.6875,1.0,27.3125,-1.1818181818181819,26.9375,-0.022624434389140302 5109,2000-06-02,28.0625,28.375,27.5625,27.6875,397500.0,0.015837104072398134,-1.6,100.0,87.34177215189874,71.03145437954235,-1.9442962496480902,-2.8273192070181707,-2.4716176582659024,-4.984654536954615,19.975993566131265,0.8125,0.7245796625691092,2.5218750000000014,-0.08734290812978429,5.131092908129787,1.2172660459351086,3.8264839540648943,-1.9590525648478376,83.33333333333334,17.288890453734524,1.3046089540648922,6,-1.6875,-2.1875,-1.78125,-3.03125,-2.25,4,-0.06458797327394206,-3.5,27.625,1.0,27.6875,1.0,27.3125,-0.06458797327394206 5110,2000-06-05,28.0625,28.4375,27.6875,27.8125,275900.0,0.0,-2.0,0.6666666666666666,86.11111111111111,75.22898524373987,-1.6143681642790568,-2.731066152705747,-2.391610505723051,-4.947440416342435,20.570431053606786,0.75,0.9166894438870834,2.3718749999999993,-0.4572716423082639,5.2010216423082625,0.9573016788458695,3.786448321154129,-1.5047420518782708,78.57142857142857,13.297644328062972,1.4145733211541307,6,-1.65625,-2.15625,-2.296875,-3.03125,-1.875,0,-0.04231625835189312,-1.6,28.0625,-3.5,27.625,1.0,27.6875,-0.04231625835189312 5111,2000-06-06,27.75,27.875,27.375,27.8125,169300.0,-0.011135857461024523,4.333333333333333,-0.25,80.51948051948052,77.36077937553401,-0.9073919397600392,-2.3157888815165464,-2.0091445365894813,-4.58319851416033,21.429518649886013,0.6875,1.0464203253446556,1.9187499999999993,-1.0298502477535898,4.867350247753588,0.44444987612320475,3.393050123876794,-0.8162936415026181,47.61904761904761,-16.389046953973057,1.474300123876794,6,-0.78125,-1.84375,-1.96875,-2.71875,-1.875,1,-0.05405405405405406,-2.0,28.0625,-1.6,28.0625,-3.5,27.625,-0.05405405405405406 5112,2000-06-07,28.0,28.125,27.5625,27.625,384600.0,0.009009009009008917,-1.25,-6.0,84.61538461538461,80.06538071027232,-0.8882793491707446,-2.4138949205280156,-2.2009499594448094,-4.75951864426094,22.587427940445547,0.5625,1.2582440153862215,1.9937499999999986,-1.0364977317522026,5.0239977317522,0.47862613412389976,3.5088738658760974,-0.7655349132020959,58.82352941176471,-5.691161802431438,1.5151238658761002,6,-0.78125,-2.09375,-1.9375,-2.96875,-1.5,2,-0.0714285714285714,4.333333333333333,27.75,-2.0,28.0625,-1.6,28.0625,-0.0714285714285714 5113,2000-06-08,27.875,28.25,27.75,28.0625,205100.0,-0.004464285714285698,-1.2857142857142858,-0.5,81.08108108108108,82.25957490446652,-0.49164865866072915,-2.0753413475471163,-2.0240526573117954,-4.575786832599309,24.811320482868304,0.5,1.511370533514473,1.6656249999999986,-1.2891534114085772,4.620403411408574,0.1882357942957107,3.1430142057042865,-0.5,47.05882352941176,-16.734609435552777,1.4773892057042879,6,-0.40625,-1.96875,-1.734375,-2.84375,-1.96875,3,-0.053811659192825156,-1.25,28.0,4.333333333333333,27.75,-2.0,28.0625,-0.053811659192825156 5114,2000-06-09,27.875,28.0625,27.3125,27.75,173600.0,0.0,2.0,-0.6666666666666666,83.33333333333334,83.89609514563793,-0.24284323824125664,-1.8761892509415148,-1.94892177447678,-4.513464923600321,26.916220066671325,0.75,1.6336399854678803,1.4781249999999986,-1.3945213477904055,4.350771347790403,0.04180182610479832,2.914448173895199,0.5625,50.0,-17.591185794784337,1.4363231738952018,6,-0.3125,-1.96875,-1.734375,-2.84375,-2.6875,4,-0.07847533632286996,-1.2857142857142858,27.875,-1.25,28.0,4.333333333333333,27.75,-0.07847533632286996 5115,2000-06-12,27.0,28.125,26.875,28.125,160400.0,-0.03139013452914796,1.2222222222222223,-9.0,73.17073170731707,83.52944442030713,0.7173966468757023,-0.8373804768515143,-1.0215135225203227,-3.5825942861763735,28.531346278607668,1.25,1.7486624376567192,0.4718750000000007,-2.247595185919515,3.1913451859195163,-0.8878600929597553,1.8316100929597567,1.4149999999999991,9.090909090909092,-63.60662543445349,1.3597350929597571,6,0.65625,-1.09375,-0.859375,-1.96875,-1.5625,0,-0.04398148148148151,2.0,27.875,-1.2857142857142858,27.875,-1.25,28.0,-0.04398148148148151 5116,2000-06-13,27.0625,27.375,26.75,26.9375,126000.0,0.0023148148148148806,-1.5,-0.1111111111111111,66.66666666666666,81.07574071660342,0.688061846233925,-0.7617274629071531,-1.0479323010965942,-3.5803094301942906,29.908657009652508,0.625,1.8474666096971468,0.421875,-2.182484641972799,3.026234641972799,-0.8803048209863995,1.7240548209863995,1.2909000000000006,20.833333333333336,-47.92667963170164,1.3021798209864002,6,0.53125,-1.15625,-0.921875,-2.03125,-1.75,1,-0.0323325635103926,1.2222222222222223,27.0,2.0,27.875,-1.2857142857142858,27.875,-0.0323325635103926 5117,2000-06-14,26.875,27.25,26.5,26.9375,475600.0,-0.006928406466512715,1.1818181818181819,-0.5,62.6865671641791,78.39179203893913,0.8361147137387022,-0.43404106152694055,-0.8499643702547743,-3.3244653817312226,30.928538835384934,0.75,1.8302750172204867,0.13125000000000142,-2.3275887824122528,2.5900887824122556,-1.0981693912061274,1.3606693912061303,1.3821960000000004,21.428571428571427,-46.374712234828024,1.2294193912061278,6,0.59375,-0.96875,-0.890625,-1.84375,-1.1875,2,-0.037209302325581395,-1.5,27.0625,1.2222222222222223,27.0,2.0,27.875,-0.037209302325581395 5118,2000-06-15,26.625,26.9375,26.0,26.625,413100.0,-0.009302325581395321,2.0,-0.0,56.060606060606055,74.91610691768437,1.0385633246249775,-0.0279569375375317,-0.5841261549228918,-2.9978997076373766,32.03649606315391,0.9375,1.7277615424837656,-0.21875,-2.4685672440397894,2.0310672440397894,-1.3436586220198947,0.9061586220198947,1.4916203199999991,29.411764705882355,-36.09243686098204,1.124908622019894,6,0.59375,-0.71875,-0.796875,-1.59375,-1.25,3,-0.0046948356807511304,1.1818181818181819,26.875,-1.5,27.0625,1.2222222222222223,27.0,-0.0046948356807511304 5119,2000-06-16,26.1875,26.21875,25.75,25.75,443700.0,-0.016431924882629123,-1.1428571428571428,100.0,40.0,69.79265012756092,1.3210465766530604,0.530255550365375,-0.1415897883307835,-2.5075555943481405,32.48821267944806,0.875,1.5125494186739097,-0.7156249999999993,-2.8184407031891254,1.3871907031891269,-1.7670328515945641,0.33578285159456556,1.7174582879999996,18.421052631578945,-42.2730873286808,1.0514078515945637,6,0.8125,-0.21875,-0.671875,-1.15625,-0.8125,4,-0.010739856801909253,2.0,26.625,1.1818181818181819,26.875,-1.5,27.0625,-0.010739856801909253 5120,2000-06-19,25.875,26.1875,25.5,26.0625,309000.0,-0.011933174224343701,2.142857142857143,-0.42857142857142855,30.508474576271183,64.23587168942656,1.442290057920939,0.9713140733293741,0.1361514786910405,-2.1434921694386944,32.92473136812377,0.6875,1.3050129328380216,-1.078125,-3.0192294570444247,0.8629794570444247,-2.0486772285222123,-0.10757277147778765,1.7713632934400003,20.0,-34.49920684133714,0.9705522285222123,6,1.0,0.21875,-0.359375,-0.84375,-1.9375,0,-0.02657004830917875,-1.1428571428571428,26.1875,2.0,26.625,1.1818181818181819,26.875,-0.02657004830917875 5121,2000-06-20,26.1875,26.625,25.8125,25.875,197900.0,0.012077294685990392,-2.7142857142857144,-1.6666666666666667,29.310344827586206,58.09086726856007,0.9888266539967319,0.8241280885845583,-0.24849002813529353,-2.4050819305859505,33.49869519897795,0.8125,1.0452827892204084,-0.84375,-2.4943579422283157,0.8068579422283157,-1.6690539711141597,-0.01844602888584035,1.1583724323584015,39.285714285714285,-10.024628840697154,0.8253039711141587,6,0.6875,0.21875,-0.671875,-1.15625,-2.4375,1,-0.02863961813842486,2.142857142857143,25.875,-1.1428571428571428,26.1875,2.0,26.625,-0.02863961813842486 5122,2000-06-21,26.0625,26.375,25.8125,25.9375,191500.0,-0.004773269689737458,-2.0,0.4,28.813559322033896,52.28336485088816,0.9052907786522333,1.0315507620533708,-0.17842274678863745,-2.2313776034255497,33.47556904181137,0.5625,0.7914069804114661,-0.9875000000000007,-2.581382218457694,0.6063822184576928,-1.7844411092288475,-0.19055889077115395,1.024950291828226,39.130434782608695,-6.184705982348383,0.796941109228847,6,0.75,0.34375,-0.546875,-1.03125,-2.75,2,-0.02877697841726623,-2.7142857142857144,26.1875,2.142857142857143,25.875,-1.1428571428571428,26.1875,-0.02877697841726623 5123,2000-06-22,25.8125,26.3125,25.6875,25.875,250100.0,-0.00959232613908878,-3.0,-0.5,17.85714285714286,45.00823257575589,0.9297289062710519,1.3508073576792086,0.0005176986440638132,-1.9326346113252129,32.80644720359521,0.625,0.5564820896031293,-1.2375000000000007,-2.831382218457694,0.3563822184576928,-2.0344411092288475,-0.44055889077115395,1.0527072509722757,27.77777777777778,-12.202523656089369,0.796941109228847,6,1.0,0.59375,-0.40625,-0.78125,-2.1875,3,-0.004842615012106588,-2.0,26.0625,-2.7142857142857144,26.1875,2.142857142857143,25.875,-0.004842615012106588 5124,2000-06-23,26.25,26.375,25.875,25.875,159400.0,0.016949152542372836,-1.6666666666666667,-6.0,26.984126984126974,39.87638760651255,0.2653904983627662,0.973040492884067,-0.5225569923984388,-2.310369155223867,32.1268336785612,0.5625,0.2675145888950041,-0.8062499999999986,-2.385775661643173,0.7732756616431757,-1.5960128308215857,-0.01648716917841142,0.42407823583615567,66.66666666666666,30.263846579793665,0.7897628308215866,6,0.1875,0.15625,-0.859375,-1.21875,-1.75,4,-0.033333333333333326,-3.0,25.8125,-2.0,26.0625,-2.7142857142857144,26.1875,-0.033333333333333326 5125,2000-06-26,25.875,26.375,25.5,26.25,137100.0,-0.014285714285714235,1.8,-1.0,26.5625,35.420369087994025,0.5185591921899793,1.3326868749986502,-0.1888818292385075,-1.885161129475268,30.76508611734987,0.875,-0.011013073694098097,-1.1281250000000007,-2.793600177175964,0.5373501771759628,-1.9608625885879825,-0.29538741141201896,0.6347072828190932,33.33333333333333,-1.5825203015855251,0.8327375885879821,6,0.5,0.53125,-0.453125,-0.84375,-1.75,0,-0.019323671497584516,-1.6666666666666667,26.25,-3.0,25.8125,-2.0,26.0625,-0.019323671497584516 5126,2000-06-27,26.25,26.5,25.625,25.6875,293400.0,0.01449275362318847,-1.5454545454545454,-1.5,28.787878787878796,31.653848157294,0.018087789474940053,0.9212380625524972,-0.5815524612431346,-2.211254562407504,29.312364313948596,0.875,-0.30970518823774995,-0.6999999999999993,-2.391503535475511,0.9915035354755126,-1.5457517677377552,0.14575176773775667,-0.75,75.0,41.32754688522715,0.8457517677377555,6,-0.03125,0.15625,-1.015625,-1.21875,-2.0,1,-0.08809523809523812,1.8,25.875,-1.6666666666666667,26.25,-3.0,25.8125,-0.08809523809523812 5127,2000-06-28,26.84375,27.25,26.375,26.5,283500.0,0.02261904761904754,-1.9473684210526316,0.6111111111111112,38.775510204081634,29.73328195101351,-0.6487882030039529,0.27514204697524747,-1.170319035975382,-2.750152965336781,27.801284781234642,1.0,-0.5062570184932476,-0.06406249999999858,-1.7198283180065133,1.591703318006516,-0.8919454090032559,0.7638204090032588,-1.34375,76.78571428571429,42.95563476205275,0.827882909003258,6,-0.46875,-0.4375,-1.953125,-1.59375,-1.71875,2,-0.11525029103608853,-1.5454545454545454,26.25,1.8,25.875,-1.6666666666666667,26.25,-0.11525029103608853 5128,2000-06-29,27.0,27.125,26.5,26.5625,230100.0,0.005820721769499437,-1.2222222222222223,1.2727272727272727,40.789473684210535,29.821001249259123,-0.8339490758654264,0.07343276728987291,-1.3055631341417921,-2.8450961839158175,26.10441050964279,0.625,-0.6519455107788588,0.12343750000000142,-1.498583428177934,1.7454584281779368,-0.6875729640889645,0.9344479640889674,-1.4299999999999997,85.71428571428571,51.70181654993912,0.8110104640889675,6,-0.625,-0.03125,-2.09375,-1.625,-2.25,3,-0.13657407407407407,-1.9473684210526316,26.84375,-1.5454545454545454,26.25,1.8,25.875,-0.13657407407407407 5129,2000-06-30,26.25,27.0,26.1875,26.75,372000.0,-0.02777777777777779,-1.6,-1.1428571428571428,41.89189189189189,31.0858253954392,-0.08286528190667397,0.7174674716742473,-0.5166458907507341,-2.0495035788950773,23.978694336533724,0.8125,-0.7918392455013361,-0.5359374999999993,-2.079610255365509,1.0077352553655103,-1.3077738776827523,0.23589887768275375,-0.6128,42.857142857142854,5.457122398845037,0.7718363776827541,6,0.125,0.71875,-1.0625,-0.84375,-1.5,4,-0.09999999999999998,-1.2222222222222223,27.0,-1.9473684210526316,26.84375,-1.5454545454545454,26.25,-0.09999999999999998 5130,2000-07-03,26.875,26.875,26.0625,26.375,125700.0,0.023809523809523725,2.25,-1.0,48.192771084337345,33.183872757300435,-0.6158623718119074,-0.0011157431697341735,-1.1228718844621604,-2.6158322430770653,21.638733952758344,0.8125,-0.8702450045941461,0.1484375,-1.275176062613724,1.572051062613724,-0.563369281306862,0.860244281306862,-1.1732879999999994,76.92307692307693,35.88139128850679,0.7118067813068627,7,-0.5,0.09375,-1.53125,-1.46875,-2.125,0,-0.08837209302325577,-1.6,26.25,-1.2222222222222223,27.0,-1.9473684210526316,26.84375,-0.08837209302325577 5131,2000-07-05,26.25,26.75,26.25,26.75,138800.0,-0.023255813953488413,1.0,-1.0,44.444444444444436,34.92063777090161,0.021160884919453338,0.5330772885711639,-0.47791387316443945,-1.9421852363458214,19.649474088143297,0.625,-0.8553529360658487,-0.4015625000000007,-1.754446085793834,0.9513210857938326,-1.0780042928969173,0.2748792928969159,-0.48635647999999776,15.789473684210526,-26.587511626972592,0.6764417928969163,7,0.125,0.71875,-0.6875,-0.84375,-1.0625,2,-0.080952380952381,2.25,26.875,-1.6,26.25,-1.2222222222222223,27.0,-0.080952380952381 5132,2000-07-06,26.0,26.375,25.9375,26.375,147200.0,-0.00952380952380949,1.3333333333333333,0.75,44.444444444444436,37.87478239171289,0.2920780484182117,0.659365826648731,-0.24671705398692012,-1.6484898805787012,17.229486522539727,0.4375,-0.7775541191189994,-0.5515624999999993,-1.774169420036408,0.6710444200364094,-1.1628659600182019,0.05974096001820328,-0.17690222079999884,5.263157894736842,-37.1529594458486,0.6113034600182036,7,0.375,0.96875,-0.375,-0.15625,-0.875,3,-0.06730769230769229,1.0,26.25,2.25,26.875,-1.6,26.25,-0.06730769230769229 5133,2000-07-07,26.375,26.6875,26.0625,26.25,143500.0,0.014423076923076872,-1.5,-0.3333333333333333,51.68539325842697,40.61936753330178,0.00587783847582557,0.17521086053979218,-0.594238111459255,-1.9741764738383196,14.749904089305343,0.6875,-0.705897336163531,-0.1015625,-1.1546116051052735,0.9514866051052735,-0.6280870525526367,0.42496205255263675,-0.4948261319679972,41.17647058823529,-4.098270960785328,0.526524552552637,7,0.0,0.59375,-0.5,-0.53125,-0.6875,4,-0.04739336492891,1.3333333333333333,26.0,1.0,26.25,2.25,26.875,-0.04739336492891 5134,2000-07-10,25.6875,26.375,25.5,26.125,317700.0,-0.026066350710900466,-1.1538461538461537,-3.5,48.42105263157894,43.048095603477215,0.6763182557539871,0.727737589707111,0.12540779768236376,-1.2398622598187465,12.667582956633922,0.875,-0.6342462531757747,-0.6796875,-1.5616790692847289,0.20230406928472888,-1.1206832846423644,-0.23869171535763556,1.5625,13.636363636363635,-33.3964457037681,0.44099578464236466,7,0.6875,1.28125,0.28125,0.25,-0.125,0,-0.03649635036496346,-1.5,26.375,1.3333333333333333,26.0,1.0,26.25,-0.03649635036496346 5135,2000-07-11,25.8125,25.875,25.1875,25.5,314400.0,0.0048661800486617945,2.142857142857143,-0.7142857142857143,46.7391304347826,45.042679119799864,0.6051592525743921,0.5367300060990914,0.046758217167056415,-1.3138520693648985,11.257265399821565,0.6875,-0.4928850016137467,-0.4953125000000007,-1.3575967502848734,0.36697175028487194,-0.926454625142437,-0.06417037485756438,1.4024999999999999,40.0,-7.6817657152141265,0.43114212514243555,7,0.40625,1.0,0.3125,0.15625,-0.375,1,-0.041162227602905554,-1.1538461538461537,25.6875,-1.5,26.375,1.3333333333333333,26.0,-0.041162227602905554 5136,2000-07-12,26.1875,26.1875,25.5,25.8125,208100.0,0.014527845036319542,2.6666666666666665,1.2,51.04166666666667,46.405585393420424,0.24625794242306398,0.09783200149959015,-0.2967268860294823,-1.635143406676768,9.792370277115538,0.6875,-0.3963660325856537,-0.07656250000000142,-0.8630841876421478,0.7099591876421449,-0.4698233438210728,0.31669834382107,0.9464000000000006,66.66666666666666,17.163651751384677,0.393260843821073,7,-0.03125,0.53125,-0.03125,-0.21875,-1.0625,2,-0.054892601431980936,2.142857142857143,25.8125,-1.1538461538461537,25.6875,-1.5,26.375,-0.054892601431980936 5137,2000-07-13,25.875,26.1875,25.5625,26.0,207100.0,-0.011933174224343701,1.5,-0.3333333333333333,50.51546391752578,47.486250974899896,0.4547067822377109,0.34949188691469146,0.05236598264819037,-1.2632210277261287,8.605640897651009,0.625,-0.26976221009825707,-0.3390625000000007,-1.0883151429891278,0.41019014298912637,-0.7136888214945643,0.03556382149456283,1.181044,45.83333333333333,-6.152666181111265,0.37462632149456315,7,0.21875,0.84375,0.5625,0.25,-0.5,3,-0.02657004830917875,2.6666666666666665,26.1875,2.142857142857143,25.8125,-1.1538461538461537,25.6875,-0.02657004830917875 5138,2000-07-14,26.5,26.625,25.75,25.75,220600.0,0.024154589371980784,-1.3333333333333333,-6.0,52.0,48.60937409802302,-0.27790120753632763,-0.3007737845882055,-0.5239943882489477,-1.8225651429478589,8.144305626262494,0.875,-0.1574844300589362,0.2921875000000007,-0.4446138528438368,1.0289888528438382,-0.07621317642191627,0.6605881764219177,0.48130224000000155,91.30434782608695,39.47444257367249,0.3684006764219181,7,-0.46875,0.21875,0.0625,0.03125,-1.3125,4,-0.05188679245283023,1.5,25.875,2.6666666666666665,26.1875,2.142857142857143,25.8125,-0.05188679245283023 5139,2000-07-17,25.90625,26.375,25.625,25.875,181300.0,-0.02240566037735847,-1.8235294117647058,0.041666666666666664,50.24154589371982,48.837015743509966,0.2927452869481648,0.2854610550053067,0.10443917748925458,-1.1749268551006153,7.91374270992744,0.875,-0.14767930366652848,-0.2875000000000014,-1.0365674026308227,0.46156740263081986,-0.6620337013154121,0.08703370131540922,1.0033001504000012,50.0,-3.997355443892019,0.3745337013154113,7,0.0625,0.75,0.78125,0.625,-0.90625,0,-0.008443908323281013,-1.3333333333333333,26.5,1.5,25.875,2.6666666666666665,26.1875,-0.008443908323281013 5140,2000-07-18,25.1875,25.75,25.1875,25.1875,242100.0,-0.027744270205066313,0.0,0.0,42.201834862385326,48.58783690105895,0.8347311693498156,1.0014070792401952,0.8441912952163619,-0.40891481928371576,8.00960057778039,0.71875,-0.18322894308139226,-0.9718750000000007,-1.8366888299808792,-0.10706117001912219,-1.4042819149904382,-0.5394680850095632,1.6531681443840007,0.0,-49.21983236394628,0.4324069149904387,7,0.75,1.46875,1.546875,1.34375,-0.125,1,0.014888337468982549,-1.8235294117647058,25.90625,-1.3333333333333333,26.5,1.5,25.875,0.014888337468982549 5141,2000-07-19,25.4375,25.8125,25.1875,25.25,183800.0,0.00992555831265518,-3.0,100.0,39.130434782608695,47.9973913830772,0.5111058865456073,0.7297528271287739,0.6225611930944126,-0.6007377109843226,7.605540086553391,0.625,-0.16987586625831597,-0.6843749999999993,-1.60715416186855,0.2384041618685515,-1.1457645809342765,-0.2229854190657221,1.3370414186086421,17.391304347826086,-27.17086587137201,0.46138958093427596,7,0.5,0.84375,1.34375,1.09375,-0.4375,2,0.0,0.0,25.1875,-1.8235294117647058,25.90625,-1.3333333333333333,26.5,0.0 5142,2000-07-20,25.3125,25.75,25.25,25.25,228700.0,-0.004914004914004955,-15.0,0.3333333333333333,36.893203883495154,46.35381478586255,0.5904169350155115,0.8386835076498329,0.7891675963695342,-0.4147030057076506,7.179643664298229,0.5,-0.24748085762494654,-0.7718750000000014,-1.763223264526058,0.2194732645260551,-1.2675491322630315,-0.2762008677369714,1.3985597618642949,8.695652173913043,-29.394475760762116,0.49567413226302903,7,0.59375,0.90625,1.4375,1.21875,-0.5,3,-0.007407407407407418,-3.0,25.4375,0.0,25.1875,-1.8235294117647058,25.90625,-0.007407407407407418 5143,2000-07-21,25.6875,26.0,25.375,25.375,295000.0,0.014814814814814836,-3.0,5.0,45.360824742268036,46.013789464828,0.12028900967160894,0.47836466984491466,0.4831529370685068,-0.7258680573423071,6.8635452527525915,0.6875,-0.24893508987448598,-0.390625,-1.3907277907695992,0.6094777907695992,-0.8906763953848014,0.10942639538480137,0.9626173713897224,42.10526315789473,4.427360341475243,0.5000513953848001,7,0.21875,0.53125,1.0,0.84375,-0.625,4,-0.012165450121654486,-15.0,25.3125,-3.0,25.4375,0.0,25.1875,-0.012165450121654486 5144,2000-07-24,25.375,25.5625,25.1875,25.5625,186000.0,-0.012165450121654486,3.0,-0.6,36.95652173913044,44.92683294308887,0.4289029151689583,0.7609658842318119,0.8523549784055007,-0.3487063226379945,6.462388003813152,0.5,-0.24149424903107075,-0.6593750000000007,-1.7034095893140204,0.384659589314019,-1.1813922946570088,-0.13735770534299263,1.2166126765341332,23.076923076923077,-9.23864581361956,0.522017294657009,7,0.53125,0.84375,1.1875,1.15625,-0.25,0,-0.007389162561576401,-3.0,25.6875,-15.0,25.3125,-3.0,25.4375,-0.007389162561576401 5145,2000-07-25,25.375,25.625,25.1875,25.1875,356300.0,0.0,-3.6666666666666665,-1.0,41.46341463414634,43.86258271725329,0.40266130810691436,0.7605819432751062,0.9021666127281698,-0.2843860760270047,6.5328234179187845,0.4375,-0.31728460969021555,-0.6343749999999986,-1.7176851380782132,0.44893513807821606,-1.1760300690391041,-0.09271993096089304,1.1604481694727689,23.076923076923077,-10.86109286802564,0.5416550690391067,7,0.53125,0.84375,1.109375,1.15625,-0.1875,1,-0.014778325123152691,3.0,25.375,-3.0,25.6875,-15.0,25.3125,-0.014778325123152691 5146,2000-07-26,23.9375,25.375,23.9375,25.375,640000.0,-0.056650246305418706,1.0,-7.666666666666667,33.66336633663367,41.9901274304875,1.662236549027405,2.1248969143469623,2.359697288971141,1.2117240636487523,7.033712265955103,1.4375,-0.3598045147767053,-1.9562500000000007,-3.3735711852311887,-0.5389288147688127,-2.6649105926155947,-1.2475894073844067,2.5440302426938572,0.0,-36.01341327981747,0.7086605926155947,7,1.34375,1.65625,2.546875,2.59375,1.5,2,0.04699738903394257,-3.6666666666666665,25.375,3.0,25.375,-3.0,25.6875,0.04699738903394257 5147,2000-07-27,23.75,24.3125,23.5625,23.9375,327400.0,-0.007832898172323799,-1.6666666666666667,0.13043478260869565,28.57142857142857,39.386952827312896,1.6948358856962464,2.1805341664546347,2.5654621879846715,1.4563409748902565,6.823000279066885,0.75,-0.41130898034495544,-1.9890624999999993,-3.6278294616529188,-0.3502955383470798,-2.808445980826459,-1.1696790191735396,2.5788884281322275,7.6923076923076925,-26.525076461538788,0.8193834808264601,7,1.21875,1.65625,2.890625,2.78125,1.3125,3,0.05263157894736836,1.0,23.9375,-3.6666666666666665,25.375,3.0,25.375,0.05263157894736836 5148,2000-07-28,23.3125,24.0625,23.25,23.6875,125600.0,-0.018421052631578894,-2.25,2.0,29.787234042553195,37.114251510516596,1.8245060432421525,2.453398299492264,3.022564491631229,1.9529854943193072,6.709318499429803,0.8125,-0.5439302341873713,-2.2421875,-4.0988826885073095,-0.3854923114926905,-3.1705350942536548,-1.3138399057463452,2.7950773538816485,2.631578947368421,-32.77684671043571,0.928347594253655,7,1.3125,1.9375,3.296875,3.21875,1.875,4,0.06434316353887404,-1.6666666666666667,23.75,1.0,23.9375,-3.6666666666666665,25.375,0.06434316353887404 5149,2000-07-31,23.625,23.8125,23.375,23.8125,330200.0,0.013404825737265424,3.6666666666666665,0.5,31.95876288659794,35.976132402095786,1.2900420774449017,2.038680818579067,2.721613009205811,1.7000517392556844,7.0625128736951845,0.5,-0.6556183545719847,-1.7984374999999986,-3.8126218841993484,0.21574688419935129,-2.8055296920996717,-0.7913453079003254,2.1968196184934854,15.789473684210526,-18.251702414962708,1.0070921920996745,7,1.0,1.625,2.984375,2.6875,1.875,0,0.060846560846560926,-2.25,23.3125,-1.6666666666666667,23.75,1.0,23.9375,0.060846560846560926 5150,2000-08-01,24.5,24.625,23.625,23.6875,224900.0,0.03703703703703698,-1.1333333333333333,-4.333333333333333,37.14285714285714,35.75529044212338,0.3433739129367588,1.029407032170166,1.8725969487809486,0.882327220428067,7.14558619455221,1.0,-0.8197152070097644,-0.8046875,-2.736914513979599,1.127539513979599,-1.7708010069897995,0.16142600698979948,1.0646376566441376,58.82352941176471,27.715046803857906,0.9661135069897987,8,0.125,0.75,1.921875,1.8125,0.25,1,0.025510204081632626,3.6666666666666665,23.625,-2.25,23.3125,-1.6666666666666667,23.75,0.025510204081632626 5151,2000-08-02,24.125,24.75,23.875,24.75,215900.0,-0.015306122448979553,1.8,-0.7692307692307693,36.79245283018869,35.74409588064489,0.5728589114934302,1.3038961309234338,2.277818568413231,1.3030240989401456,7.1673500661339125,0.875,-0.9506620115482178,-1.0734375000000007,-3.0204404051082285,0.8735654051082271,-2.0469389525541146,-0.0999360474458868,1.2081738909797224,58.333333333333336,27.8858729501788,0.973501452554114,8,0.5,1.125,2.265625,2.1875,2.0,2,0.04404145077720201,-1.1333333333333333,24.5,3.6666666666666665,23.625,-2.25,23.3125,0.04404145077720201 5152,2000-08-03,24.25,24.625,24.0625,24.3125,282700.0,0.005181347150259086,-1.5714285714285714,0.1,31.632653061224488,34.21874347164005,0.31435088370455944,1.0973289525382413,2.1508630121275445,1.2259097168854396,7.667130112010753,0.5625,-0.9664243891881874,-0.8609374999999986,-2.813549932742319,1.0916749327423219,-1.8372437163711588,0.11536871637116164,0.8748565018817516,66.66666666666666,42.10301930616257,0.9763062163711599,8,0.1875,1.0,2.0625,1.6875,1.875,3,0.0489690721649485,1.8,24.125,-1.1333333333333333,24.5,3.6666666666666665,23.625,0.0489690721649485 5153,2000-08-04,25.125,25.25,24.5625,24.625,197900.0,0.03608247422680422,-1.2,-8.0,43.90243902439024,34.99051205889114,-0.7250807789191924,0.13057517812114838,1.2800049728181335,0.41135518896176393,7.46403062357192,1.0,-0.9629183070935987,0.07656250000000142,-1.783517944461554,1.936642944461557,-0.8534777222307781,1.006602722230781,-1.875,93.33333333333333,69.01349597824738,0.9300402222307784,8,-0.6875,0.0625,1.265625,0.78125,1.375,4,-0.0024875621890547706,-1.5714285714285714,24.25,1.8,24.125,-1.1333333333333333,24.5,-0.0024875621890547706 5154,2000-08-07,24.75,25.1875,24.3125,24.875,193100.0,-0.014925373134328401,1.3333333333333333,-0.25,46.391752577319586,35.53810516368817,-0.500716057804155,0.45507055851308564,1.6448004486586711,0.8352542407515386,7.788325587205863,0.875,-0.9455885566520621,-0.2515624999999986,-2.0909697405833363,1.5878447405833391,-1.1712661202916692,0.668141120291672,-1.4600000000000009,69.23076923076923,40.10649035061269,0.9197036202916689,8,-0.4375,0.375,1.921875,1.15625,1.75,0,0.017676767676767735,-1.2,25.125,-1.5714285714285714,24.25,1.8,24.125,0.017676767676767735 5155,2000-08-08,24.75,25.0,24.375,24.75,94600.0,0.0,1.5,-0.0,44.08602150537634,36.69617796021513,-0.6690538543833568,0.3914597357771399,1.6081922184238238,0.8507195343378697,7.719329967522132,0.625,-1.0334703980391957,-0.1984375000000007,-2.000217846702405,1.6033428467024038,-1.0993276733512047,0.7024526733512033,-1.4207999999999998,63.63636363636363,31.66359215584529,0.9008901733512029,8,-0.5,0.3125,1.921875,1.15625,1.5625,1,0.030303030303030276,1.3333333333333333,24.75,-1.2,25.125,-1.5714285714285714,24.25,0.030303030303030276 5156,2000-08-09,24.75,24.75,24.1875,24.5,115600.0,0.0,3.5,100.0,45.05494505494505,38.527679791716956,-0.6053380949980962,0.29328069295533865,1.5587399853727106,0.8713315686149343,8.187602449658435,0.5625,-1.0489230251979649,-0.12656249999999858,-1.8323569736058012,1.579231973605804,-0.9794597368028981,0.726334736802901,-1.3823839999999983,57.89473684210527,22.0283867545269,0.8528972368029009,8,-0.5,0.25,1.921875,1.15625,0.9375,2,0.0,1.5,24.75,1.3333333333333333,24.75,-1.2,25.125,0.0 5157,2000-08-10,25.1875,26.0,24.9375,25.0,358500.0,0.017676767676767735,-5.8,0.75,45.652173913043484,40.2904508884381,-0.9135549997183112,-0.2090858866051022,1.0637627222148254,0.4771558373949283,8.8603078174658,1.25,-1.0997239044117606,0.3453124999999986,-1.3024874437447345,1.9931124437447316,-0.4785874718723697,1.1692124718723669,-1.782236319999999,55.172413793103445,19.265130438452324,0.8238999718723669,8,-0.5,-0.21875,1.484375,0.71875,-0.125,3,0.037220843672456594,3.5,24.75,1.5,24.75,1.3333333333333333,24.75,0.037220843672456594 5158,2000-08-11,25.125,25.1875,24.9375,25.125,100300.0,-0.002481389578163795,3.0,0.0,47.72727272727273,42.04250753740197,-0.6335372666236445,-0.2686531480677026,1.0688890170100294,0.5810606146671162,9.248680627076642,0.25,-0.9700337883025014,0.3515625,-1.1091166127399,1.8122416127399,-0.37877705636995174,1.0819020563699517,-1.6159468671999981,51.724137931034484,13.607564910865484,0.7303395563699501,8,-0.3125,-0.15625,1.546875,0.78125,0.0625,4,0.03980099502487566,-5.8,25.1875,3.5,24.75,1.5,24.75,0.03980099502487566 5159,2000-08-14,25.6875,25.6875,25.0,25.0625,387800.0,0.02238805970149249,1.2,100.0,52.577319587628864,43.75744780904328,-0.9752638835633647,-0.8942292207467375,0.44026459895515657,0.05966486429420215,10.037685722200937,0.6875,-0.7655693549085214,0.9250000000000007,-0.5028710689251916,2.352871068925193,0.21106446553740454,1.6389355344625969,-2.0788089925119984,82.75862068965517,40.974102942841554,0.7139355344625957,8,-0.75,-0.75,0.984375,0.21875,-1.0,0,0.031630170316301776,3.0,25.125,-5.8,25.1875,3.5,24.75,0.031630170316301776 5160,2000-08-15,25.5625,25.8125,25.3125,25.5625,233200.0,-0.0048661800486617945,1.0,0.0,67.10526315789474,47.12553784545506,-0.7640461133492451,-0.7796687114908956,0.49632432772219914,0.21148828834778044,10.847323619401806,0.5,-0.5289227857673566,0.78125,-0.6795874490789409,2.242087449078941,0.050831275460531344,1.5116687245394687,-1.858156632811518,75.86206896551724,27.602719172462685,0.7304187245394699,8,-0.53125,-0.625,1.109375,0.34375,-0.6875,1,0.03667481662591676,1.2,25.6875,3.0,25.125,-5.8,25.1875,0.03667481662591676 5161,2000-08-16,25.4375,25.9375,25.3125,25.5625,97400.0,-0.004889975550122272,-2.3333333333333335,-100.0,68.0,51.16635417198567,-0.48420858277305356,-0.6900478221458393,0.5595844968619801,0.35886537301757215,11.841030145024536,0.625,-0.31115582240622075,0.65625,-0.8045874490789409,2.117087449078941,-0.07416872453946866,1.3866687245394687,-1.6413303674990587,47.05882352941176,-6.070416521606084,0.7304187245394699,8,-0.34375,-0.5,1.078125,0.46875,0.0625,2,0.03439803439803435,1.0,25.5625,1.2,25.6875,3.0,25.125,0.03439803439803435 5162,2000-08-17,25.125,25.6875,24.9375,25.6875,90700.0,-0.012285012285012331,1.6666666666666667,4.5,69.86301369863014,54.05086246912344,-0.03859585904879026,-0.41351628168389,0.7973809668569487,0.6841688876543941,12.674525349797303,0.75,-0.1843712938205968,0.3531249999999986,-1.095714712721108,1.8019647127211051,-0.3712948563605565,1.0775448563605536,-1.2406771527990976,18.75,-39.08281785351696,0.7244198563605534,8,-0.03125,-0.1875,1.3125,0.78125,0.25,3,0.02238805970149249,-2.3333333333333335,25.4375,1.0,25.5625,1.2,25.6875,0.02238805970149249 5163,2000-08-18,25.375,25.4375,24.75,25.0,322000.0,0.00995024875621886,1.75,-0.6666666666666666,69.44444444444444,56.61227267658175,-0.27871373094217944,-0.7253157028450765,0.4780719738709074,0.4455622835191022,13.564154131671675,0.6875,-0.008703793305386398,0.6187499999999986,-0.7948237651334544,2.0323237651334516,-0.0880368825667297,1.3255368825667269,-1.4060500666871327,52.63157894736842,-10.08489200354147,0.706786882566727,8,-0.28125,-0.4375,1.03125,0.53125,-0.125,4,-0.012315270935960632,1.6666666666666667,25.125,-2.3333333333333335,25.4375,1.0,25.5625,-0.012315270935960632 5164,2000-08-21,25.1875,25.4375,25.0,25.375,171200.0,-0.007389162561576401,1.8,-0.5,59.01639344262295,58.27120289183137,-0.02528720542560592,-0.5824452378036682,0.5926552132097775,0.6544584587825781,14.485905129847593,0.4375,0.19794730543850036,0.4406250000000007,-0.9580791700313327,1.8393291700313341,-0.25872708501566777,1.1399770850156692,-1.1373080640196491,36.84210526315789,-25.27761144078538,0.699352085015667,8,-0.09375,-0.375,1.1875,0.71875,1.0,0,0.0,1.75,25.375,1.6666666666666667,25.125,-2.3333333333333335,25.4375,0.0 5165,2000-08-22,25.0,25.1875,25.0,25.0625,114500.0,-0.007444168734491274,-5.0,0.3333333333333333,62.06896551724138,60.1616496098643,0.22507353583557688,-0.4474191813932151,0.7317644814811644,0.8554959213241844,15.560185838087257,0.1875,0.251649410872659,0.2718750000000014,-1.1011948174834707,1.6449448174834735,-0.4146599087417364,0.9584099087417393,-0.8718157414588639,21.052631578947366,-39.82981321713012,0.6865349087417362,8,0.375,-0.375,1.3125,0.90625,2.1875,1,-0.012499999999999956,1.8,25.1875,1.75,25.375,1.6666666666666667,25.125,-0.012499999999999956 5166,2000-08-23,25.0625,25.125,24.6875,25.0,294800.0,0.0024999999999999467,3.6666666666666665,-1.0,61.40350877192983,61.911797927518336,0.23642608225002348,-0.4440840110283375,0.6185874230835786,0.7980527321538915,14.83054795336884,0.4375,0.3171585874318552,0.2781249999999993,-1.050008707401755,1.6062587074017536,-0.38594185370087786,0.9421918537008764,-0.859443111800509,37.5,-21.71509928887596,0.6640668537008767,8,0.25,-0.4375,1.234375,0.84375,1.875,2,-0.007481296758104716,-5.0,25.0,1.8,25.1875,1.75,25.375,-0.007481296758104716 5167,2000-08-24,25.0,25.5,24.6875,24.875,441100.0,-0.0024937655860348684,-2.25,2.0,47.72727272727273,61.91179792751834,0.30120736353011424,-0.29843657786107514,0.6346838682675369,0.8533220847331116,13.846097562774231,0.8125,0.4021858134937375,0.1531249999999993,-1.0846274994924805,1.390877499492479,-0.4657512497462406,0.7720012497462392,-0.7250653873284882,38.46153846153847,-15.758803726163919,0.6188762497462404,8,0.3125,-0.375,1.109375,0.90625,1.6875,3,0.020000000000000018,3.6666666666666665,25.0625,-5.0,25.0,1.8,25.1875,0.020000000000000018 5168,2000-08-25,24.8125,24.9375,24.75,24.8125,113200.0,-0.007499999999999951,-2.0,0.0,51.21951219512195,61.760930439462015,0.49139274189848337,0.007590720354109237,0.7807042865668663,1.0364195141792365,12.497810916329733,0.25,0.48071997969134017,-0.109375,-1.1158303157649172,0.8970803157649172,-0.6126026578824586,0.3938526578824586,-0.468562771835348,15.384615384615385,-35.41117900381005,0.5032276578824595,8,0.5,-0.1875,1.25,1.09375,5.125,4,0.02267002518891692,-2.25,25.0,3.6666666666666665,25.0625,-5.0,25.0,0.02267002518891692 5169,2000-08-28,25.0625,25.375,24.75,24.75,158700.0,0.010075566750629816,-3.0,100.0,55.55555555555556,60.477629594757666,0.16026688036548364,-0.13617536496587945,0.5053785980706209,0.780432145278084,11.27840047289292,0.625,0.5324322287559227,0.06875000000000142,-0.7320514078014106,0.8695514078014135,-0.3316507039007064,0.46915070390070923,-0.6523202609619325,46.15384615384615,-2.893044401814258,0.4004007039007068,8,0.25,-0.4375,1.0,0.84375,5.0,0,0.007481296758104827,-2.0,24.8125,-2.25,25.0,3.6666666666666665,25.0625,0.007481296758104827 5170,2000-08-29,25.125,25.3125,24.8125,24.9375,205200.0,0.0024937655860348684,-1.2857142857142858,0.6,56.52173913043478,59.20226727591708,0.032610474866462624,-0.1575276749228145,0.42783135454389054,0.6942843835635877,11.353369777583573,0.5,0.5771314196615549,0.10000000000000142,-0.6677718959498371,0.8677718959498399,-0.2838859479749196,0.48388594797492246,-0.6512274505234537,53.84615384615385,5.673971014014633,0.38388594797491943,8,0.0625,-0.5,0.9375,0.78125,5.6875,1,0.04228855721393043,-3.0,25.0625,-2.0,24.8125,-2.25,25.0,0.04228855721393043 5171,2000-08-30,25.1875,25.75,24.9375,25.0,292800.0,0.0024875621890547706,-4.2,1.0,50.0,56.995265753847065,-0.07719975899714626,-0.14371484269529233,0.3406257745691512,0.5883010436495759,11.810220458619938,0.8125,0.5453424518544736,0.109375,-0.5329826536969442,0.7517326536969442,-0.21180382684847032,0.4305538268484703,-0.6526783525025159,47.05882352941176,-0.21846379487158885,0.3211788268484715,8,0.03125,-0.5625,0.875,0.78125,4.0,2,0.07940446650124078,-1.2857142857142858,25.125,-3.0,25.0625,-2.0,24.8125,0.07940446650124078 5172,2000-08-31,25.4375,25.875,25.0,25.0,290100.0,0.00992555831265518,-3.0,2.3333333333333335,55.81395348837209,55.48076675872791,-0.31090491408608045,-0.31641141010880247,0.07234558103395727,0.30580945803597714,12.342873760849884,0.875,0.44242093156611517,0.3000000000000007,-0.22970945362815698,0.8297094536281584,0.035145273185921866,0.5648547268140796,-0.8440712184024157,61.111111111111114,13.801623332745152,0.264854726814079,8,-0.15625,-0.8125,0.0,0.65625,3.375,3,0.05896805896805901,-4.2,25.1875,-1.2857142857142858,25.125,-3.0,25.0625,0.05896805896805901 5173,2000-09-01,25.0625,25.375,24.9375,25.0,281100.0,-0.014742014742014753,-3.6666666666666665,0.14285714285714285,37.49999999999999,53.09005637621426,0.016880424840476138,0.056566354726797385,0.43239043701923663,0.6398197239510779,13.720965720339256,0.5,0.32952061324717974,-0.07187499999999858,-0.602631349591281,0.4588813495912838,-0.337253174795638,0.19350317479564083,-0.41280836966631895,27.77777777777778,-14.426030895632202,0.26537817479564085,9,0.21875,-0.4375,0.125,0.9375,3.375,4,0.06483790523690769,-3.0,25.4375,-4.2,25.1875,-1.2857142857142858,25.125,0.06483790523690769 5174,2000-09-05,25.1875,25.4375,25.0,25.0625,193700.0,0.004987531172069737,-2.5,2.0,42.5,50.91572687429854,-0.12082568694502882,-0.03581283695211113,0.2794753707721256,0.46515920173565206,14.922918348283032,0.4375,0.23002422239342835,0.03125,-0.46792695417439845,0.5304269541743984,-0.218338477087201,0.280838477087201,-0.48379603487966705,35.294117647058826,-2.5425899886460286,0.24958847708720008,9,0.09375,-0.5,-0.25,0.65625,3.625,1,0.18858560794044665,-3.6666666666666665,25.0625,-3.0,25.4375,-4.2,25.1875,0.18858560794044665 5175,2000-09-06,25.5,25.6875,24.9375,25.125,378300.0,0.012406947890818865,1.0,3.0,51.16279069767442,49.777869310492385,-0.39665442872717804,-0.304874871105838,-0.045794745954427896,0.12926035822410853,16.29845525319248,0.75,0.11858613700847087,0.3062499999999986,-0.1768526370189072,0.7893526370189043,0.06469868149054392,0.5478013185094532,-0.7444441934844797,60.0,22.36609687286746,0.2415513185094529,9,-0.21875,-0.6875,-0.5625,0.34375,3.25,2,0.178921568627451,-2.5,25.1875,-3.6666666666666665,25.0625,-3.0,25.4375,0.178921568627451 5176,2000-09-07,24.75,25.25,24.625,25.25,329500.0,-0.02941176470588236,1.5,-1.3333333333333333,43.99999999999999,49.36372789635097,0.3401233578718852,0.46918024396843805,0.6703675592366451,0.8612422195714196,17.250793583128615,0.875,0.06436394521741917,-0.4437500000000014,-0.9268526370189072,0.039352637018904346,-0.6853013185094561,-0.20219868149054676,1.25,10.0,-28.782387652289287,0.2415513185094529,9,0.5,0.1875,0.1875,1.09375,4.5,3,0.24494949494949503,1.0,25.5,-2.5,25.1875,-3.6666666666666665,25.0625,0.24494949494949503 5177,2000-09-08,26.125,26.4375,24.625,24.6875,426700.0,0.05555555555555558,-1.32,-2.875,58.82352941176471,50.20861869820017,-0.9594049802021942,-0.8769448507544126,-0.7423314410576509,-0.5159797105005559,18.195315511648026,1.8125,0.045082289133066666,0.8843749999999986,0.24664284412931892,1.5221071558706782,0.5655089220646587,1.2032410779353384,-1.5,82.75862068965517,43.83908349852498,0.318866077935339,9,-0.59375,-0.875,-1.1875,-0.28125,3.25,4,0.11722488038277512,1.5,24.75,1.0,25.5,-2.5,25.1875,0.11722488038277512 5178,2000-09-11,26.125,26.5,26.0,26.0,270900.0,0.0,-7.0,0.08695652173913043,61.53846153846153,50.87338602963416,-0.8422157253217541,-0.8413210743525426,-0.785844888243524,-0.5112385704794242,19.21075278015759,0.5,0.02729696832841455,0.8343750000000014,0.08736891427837534,1.5813810857216275,0.4608719571391866,1.2078780428608162,-1.5,80.0,39.13154531724289,0.3735030428608136,9,-0.5625,-0.78125,-1.28125,-0.28125,2.6875,0,0.10287081339712922,-1.32,26.125,1.5,24.75,1.0,25.5,0.10287081339712922 5179,2000-09-12,26.5,26.625,26.0,26.0,351100.0,0.014354066985645897,-1.5,4.0,67.64705882352942,52.10953266220024,-1.1084253267670192,-1.2146029168714918,-1.1767195148607748,-0.8662953824254949,19.77186728023092,0.625,0.08584108640675936,1.1687499999999993,0.26000230761176724,2.0774976923882313,0.7143761538058833,1.6231238461941153,-1.875,93.75,48.294038628435345,0.45437384619411564,9,-0.875,-1.09375,-1.6875,-0.65625,2.0625,1,0.07311320754716988,-7.0,26.125,-1.32,26.125,1.5,24.75,0.07311320754716988 5180,2000-09-13,26.5,26.875,26.1875,26.25,431900.0,0.0,-2.6666666666666665,0.5,67.16417910447761,54.01666367380886,-0.9977993930622766,-1.2024150372975555,-1.2130701425770525,-0.8601209823196285,20.311712062367533,0.6875,0.15492698414616513,1.1218749999999993,0.07646287401437846,2.16728712598562,0.5991689370071889,1.6445810629928097,-1.754999999999999,83.33333333333334,35.347893529074156,0.5227060629928109,9,-0.75,-0.96875,-1.78125,-0.65625,4.3125,2,0.08726415094339623,-1.5,26.5,-7.0,26.125,-1.32,26.125,0.08726415094339623 5181,2000-09-14,26.3125,26.8125,26.3125,26.4375,302900.0,-0.007075471698113178,-7.0,-0.5,65.21739130434783,55.061490097806164,-0.7084356219655348,-0.9971242119447439,-1.0447003071863676,-0.6634824146567837,20.748275642180896,0.5,0.1930471766700883,0.890625,-0.2353796683552325,2.0166296683552325,0.327622665822382,1.453627334177618,-1.3970999999999982,75.0,24.743672417775997,0.5630023341776164,9,-0.5625,-0.78125,-1.65625,-0.46875,4.5625,3,0.09263657957244664,-2.6666666666666665,26.5,-1.5,26.5,-7.0,26.125,0.09263657957244664 5182,2000-09-15,25.6875,26.0,25.625,26.0,286600.0,-0.02375296912114011,1.4,2.5,59.21052631578948,57.473770799560555,-0.04944325385404014,-0.34553834848235354,-0.4384279686797754,-0.050848457272703484,21.318010267408877,0.6875,0.2127254060494188,0.2375000000000007,-0.8853781158958327,1.3603781158958341,-0.3239390579479178,0.7989390579479192,-0.6153319999999987,5.0,-47.61565704830723,0.5614390579479169,9,0.0625,0.0625,-1.0625,0.15625,5.25,4,0.13868613138686126,-7.0,26.3125,-2.6666666666666665,26.5,-1.5,26.5,0.13868613138686126 5183,2000-09-18,25.0625,25.4375,24.6875,25.4375,303900.0,-0.024330900243308973,3.0,1.2,50.0,58.30710413289388,0.6431956389611315,0.2686219296033201,0.14810647099813679,0.5789824957925944,21.672443294196214,1.0,0.23918778488920012,-0.3718749999999993,-1.5077688921441599,0.7640188921441613,-0.9398219460720796,0.196071946072081,1.8125,17.142857142857142,-34.79106580847798,0.5679469460720801,9,0.6875,0.6875,-0.234375,0.78125,6.0625,0,0.17206982543640903,1.4,25.6875,-7.0,26.3125,-2.6666666666666665,26.5,0.17206982543640903 5184,2000-09-19,25.1875,25.5625,24.625,25.0625,337100.0,0.004987531172069737,1.1428571428571428,-0.3333333333333333,50.60240963855422,58.24483957076942,0.5790935078779391,0.15138343714251334,0.007463915825738354,0.4655770433204438,22.10144819849825,0.9375,0.2318588670288726,-0.2468749999999993,-1.3827688921441599,0.8890188921441613,-0.8148219460720796,0.321071946072081,1.6437500000000007,25.0,-25.589418022350713,0.5679469460720801,9,0.5625,0.5625,-0.296875,0.65625,6.0625,1,0.14392059553349879,3.0,25.0625,1.4,25.6875,-7.0,26.3125,0.14392059553349879 5185,2000-09-20,24.6875,25.0,24.4375,25.0,399000.0,-0.01985111662531014,2.6,-2.5,45.555555555555564,58.417679076942264,1.0635652267186053,0.6606428306703123,0.4816590612297347,0.9803695061477526,22.455261716754798,0.75,0.30077412282485483,-0.7312499999999993,-1.9004124307484247,0.4379124307484261,-1.3158312153742138,-0.1466687846257848,2.055500000000002,10.526315789473683,-38.83628482524651,0.5845812153742128,9,0.96875,0.96875,0.25,1.15625,7.125,2,0.15696202531645564,1.1428571428571428,25.1875,3.0,25.0625,1.4,25.6875,0.15696202531645564 5186,2000-09-21,24.875,25.0,24.375,24.6875,337900.0,0.0075949367088608,1.8571428571428572,-0.6,44.943820224719104,56.87548916727052,1.000918418672093,0.48314675107167915,0.257911712401814,0.7989229803807767,23.317738705536218,0.625,0.35338505514120655,-0.5343750000000007,-1.7184767859430714,0.64972678594307,-1.126425892971536,0.05767589297153464,1.7296700000000023,30.76923076923077,-16.400578922802882,0.5920508929715348,9,0.75,0.75,0.109375,0.96875,7.3125,3,0.2386934673366834,2.6,24.6875,1.1428571428571428,25.1875,3.0,25.0625,0.2386934673366834 5187,2000-09-22,25.5,25.875,24.625,24.9375,341200.0,0.025125628140703515,-1.105263157894737,3.0,53.76344086021505,56.01159798079869,0.3106018893954001,-0.1080116918555305,-0.3867460732882222,0.18766404237032575,24.091019110852734,1.25,0.3731482428566899,0.06562500000000071,-1.1030977339909356,1.234347733990937,-0.5187363669954692,0.6499863669954706,0.9262964000000018,75.0,24.328921549956718,0.5843613669954687,9,0.125,0.125,-0.484375,0.34375,8.0,4,0.2107843137254901,1.8571428571428572,24.875,2.6,24.6875,1.1428571428571428,25.1875,0.2107843137254901 5188,2000-09-25,25.375,25.75,25.1875,25.3125,225400.0,-0.004901960784313708,-2.6,0.1111111111111111,51.61290322580645,54.230025136607246,0.3554004836649902,0.06460229570051013,-0.3034103715431584,0.32781363102346006,24.906088550144453,0.5625,0.47912901050231227,-0.08749999999999858,-1.219713714250414,1.0447137142504168,-0.653606857125208,0.4786068571252109,0.8871926880000025,66.66666666666666,13.4700941780266,0.5661068571252085,9,0.25,0.25,-0.359375,0.375,9.125,0,0.21921182266009853,-1.105263157894737,25.5,1.8571428571428572,24.875,2.6,24.6875,0.21921182266009853 5189,2000-09-26,25.25,25.8125,24.5,25.5,361900.0,-0.0049261083743842304,2.0,-4.0,47.777777777777786,52.075980544751715,0.31786847760453085,0.21541394544988535,-0.20324494264057336,0.46339836521016053,24.822989189488727,1.3125,0.41142119068787864,-0.2218750000000007,-1.3431957379551598,0.8994457379551584,-0.7825353689775802,0.3387853689775788,0.8612172729600012,58.333333333333336,5.749604381981449,0.5606603689775799,9,0.34375,0.375,-0.234375,0.5,9.75,1,0.23267326732673266,-2.6,25.375,-1.105263157894737,25.5,1.8571428571428572,24.875,0.23267326732673266 5190,2000-09-27,26.1875,26.25,25.25,25.5,428300.0,0.03712871287128716,1.4615384615384615,-2.75,62.365591397849464,51.75911388847412,-0.7471970977514601,-0.6729050810112795,-1.1320267110971223,-0.4609517659116946,24.920667573631437,1.0,0.3493908843304432,0.6625000000000014,-0.4898716962489438,1.8148716962489466,0.08631415187552705,1.2386858481244758,-1.8125,96.66666666666667,37.097874754966654,0.576185848124473,9,-0.875,-0.5625,-1.234375,-0.4375,9.1875,2,0.19331742243436745,2.0,25.25,-2.6,25.375,-1.105263157894737,25.5,0.19331742243436745 5191,2000-09-28,27.1875,27.25,26.1875,26.1875,407100.0,0.038186157517899666,-1.125,1.4545454545454546,59.770114942528735,51.82129040255626,-1.7992343171209626,-1.5972810186850275,-2.1195681214109072,-1.4398575521613566,24.839349302314858,1.0625,0.2432218979962677,1.5625,0.20465243860001436,2.9203475613999856,0.8835762193000072,2.241423780699993,-2.7749999999999986,97.72727272727273,39.39437674638021,0.6789237806999922,9,-1.375,-1.375,-2.1875,-1.5,7.5,3,0.1701149425287356,1.4615384615384615,26.1875,2.0,25.25,-2.6,25.375,0.1701149425287356 5192,2000-09-29,26.9375,27.1875,26.3125,27.125,255900.0,-0.00919540229885063,4.6,-0.1875,57.14285714285714,52.61494119620705,-1.5123106678080447,-1.2955673103234417,-1.855727944298934,-1.163017296024698,24.607186071613878,0.875,0.1278669532855723,1.2375000000000007,-0.23739963976139933,2.7123996397614007,0.5000501801193025,1.974949819880699,-2.4115,88.63636363636364,31.679188340121286,0.7374498198806996,9,-1.125,-1.125,-1.96875,-1.25,7.25,4,0.19489559164733183,-1.125,27.1875,1.4615384615384615,26.1875,2.0,25.25,0.19489559164733183 5193,2000-10-02,26.6875,27.75,26.0,27.75,516600.0,-0.009280742459396807,2.2941176470588234,5.666666666666667,51.68539325842697,52.73527270952624,-1.1259715513706823,-0.9671717475273667,-1.6065966549709074,-0.8763808753639282,24.66902691960522,1.75,0.021054307136221695,0.90625,-0.5994955750697031,2.411995575069703,0.15337721246514846,1.6591227875348515,-2.0525400000000005,67.3076923076923,14.384738915861533,0.7528727875348513,10,-0.625,-0.625,-1.71875,-1.375,7.5,0,0.2552693208430914,4.6,26.9375,-1.125,27.1875,1.4615384615384615,26.1875,0.2552693208430914 5194,2000-10-03,29.9375,29.9375,27.3125,27.5,1590700.0,0.12177985948477743,1.1538461538461537,-2.2941176470588234,69.50354609929079,55.39616054771905,-4.05807640353779,-4.050751861336472,-4.809643642281905,-4.075463657048875,25.15783865935254,3.25,0.06883901211350363,3.9187499999999993,1.553951967008178,6.2835480329918205,2.7363509835040887,5.10114901649591,-5.1156375999999995,100.0,48.820147352546435,1.1823990164959108,10,-2.78125,-2.78125,-4.96875,-4.6875,5.0625,1,0.15240083507306879,2.2941176470588234,26.6875,4.6,26.9375,-1.125,27.1875,0.15240083507306879 5195,2000-10-04,30.0625,32.375,29.5625,29.6875,1655500.0,0.0041753653444676075,-8.0,0.15384615384615385,71.42857142857143,58.33891068148042,-3.733018285804789,-4.022658899119275,-4.8852700492630206,-4.152294435355618,25.706793120396732,2.8125,0.23754701583834148,3.8156250000000007,0.8560633881712469,6.7751866118287545,2.335844194085624,5.295405805914378,-4.831386592000001,63.725490196078425,14.916011067268087,1.4797808059143767,10,-1.625,-1.6875,-5.09375,-4.8125,4.75,2,0.1642411642411643,1.1538461538461537,29.9375,2.2941176470588234,26.6875,4.6,26.9375,0.1642411642411643 5196,2000-10-05,30.8125,31.4375,29.8125,29.8125,621000.0,0.02494802494802495,-2.25,2.6666666666666665,78.87323943661973,61.12888830108094,-3.9696643581667423,-4.52730108620397,-5.529821402605897,-4.856260604364149,26.965647990040726,1.625,0.4351248626796753,4.262499999999999,0.7569592728833427,7.768040727116656,2.509729636441673,6.015270363558326,-4.8669979328,75.49019607843137,20.26587754515849,1.7527703635583276,10,-2.375,-2.4375,-5.90625,-5.5625,3.125,3,0.14807302231237318,-8.0,30.0625,1.1538461538461537,29.9375,2.2941176470588234,26.6875,0.14807302231237318 5197,2000-10-06,29.1875,30.6875,28.875,30.6875,876800.0,-0.05273833671399597,1.4166666666666667,-1.5,70.8860759493671,63.27035193703212,-1.974191870655197,-2.8049117104507957,-3.8100366650537367,-3.194208724554244,26.591335925356454,1.9375,0.6935431087337953,2.484375,-1.2056887831457743,6.174438783145774,0.6393431084271128,4.329406891572887,-2.5990481395200007,50.0,-9.62656876139556,1.8450318915728865,10,-0.75,-0.8125,-4.265625,-3.9375,4.5625,4,0.18843683083511786,-2.25,30.8125,-8.0,30.0625,1.1538461538461537,29.9375,0.18843683083511786 5198,2000-10-09,28.8125,29.4375,28.0,29.4375,181000.0,-0.012847965738758016,3.6,0.4166666666666667,67.90123456790124,65.50629158037917,-1.1849097953434011,-2.33812443802767,-3.328551113825185,-2.7809674530630275,25.808927597044672,1.4375,0.9623460628156231,1.9750000000000014,-1.820643278119892,5.770643278119895,0.07717836094005648,3.8728216390599464,-1.6453933255680013,29.629629629629626,-32.9568901479963,1.8978216390599463,10,0.0,-0.4375,-3.859375,-3.5625,5.25,0,0.18655097613882865,1.4166666666666667,29.1875,-2.25,30.8125,-8.0,30.0625,0.18655097613882865 5199,2000-10-10,28.4375,28.875,28.0625,28.875,227000.0,-0.013015184381778733,2.7142857142857144,0.7,68.75,66.21567031395145,-0.3466696702710905,-1.9083726257426044,-2.8593019443136463,-2.3755062361075723,24.868375771924917,0.8125,1.1393292726405448,1.5031250000000007,-2.354641218599607,5.360891218599608,-0.42575810929980307,3.4320081092998045,-0.7496039930112026,10.0,-56.72746003618872,1.9288831092998031,10,0.75,-0.0625,-3.484375,-3.1875,6.25,1,0.20219780219780215,3.6,28.8125,1.4166666666666667,29.1875,-2.25,30.8125,0.20219780219780215 5200,2000-10-11,28.8125,29.1875,27.5,28.3125,354600.0,0.01318681318681314,1.7,-1.1428571428571428,69.32515337423314,67.2773412508075,-0.3466043484603887,-2.2147968112765035,-3.161960209294172,-2.715559270565052,23.443862689352986,1.6875,1.3752246406011395,1.7624999999999993,-2.1781785416246464,5.703178541624645,-0.20783927081232179,3.7328392708123204,3.5625,33.33333333333333,-36.37523116824704,1.9703392708123224,10,0.375,-0.4375,-3.828125,-3.5625,6.125,2,0.2147505422993492,2.7142857142857144,28.4375,3.6,28.8125,1.4166666666666667,29.1875,0.2147505422993492 5201,2000-10-12,28.75,28.8125,28.125,28.8125,475600.0,-0.002169197396963085,21.0,-0.125,66.88311688311688,68.35959233305857,-0.043756747512077254,-2.0662606261952874,-3.014263979458768,-2.614129163796477,21.94236714971059,0.6875,1.6764685663112644,1.578125,-2.4169120115537233,5.573162011553723,-0.41939350577685985,3.57564350577686,3.5275000000000034,39.21568627450981,-28.591567251364253,1.997518505776861,10,0.4375,-0.375,-3.703125,-3.5,6.1875,3,0.2108695652173913,1.7,28.8125,2.7142857142857144,28.4375,3.6,28.8125,0.2108695652173913 5202,2000-10-13,29.25,29.25,28.1875,28.875,289100.0,0.017391304347825987,4.666666666666667,-6.0,69.375,70.32510419323336,-0.20253032058256792,-2.4092037235115598,-3.4255308843750143,-3.088861450804661,21.895274468135526,1.0625,1.8436097448613928,1.8999999999999986,-2.1338616081472246,5.933861608147222,-0.11693080407361123,3.9169308040736084,2.9319500000000005,90.32258064516128,21.446925530394424,2.016930804073611,10,0.59375,-0.875,-4.15625,-4.0,5.125,4,0.16025641025641035,21.0,28.75,1.7,28.8125,2.7142857142857144,28.4375,0.16025641025641035 5203,2000-10-16,29.375,30.1875,29.125,29.25,292500.0,0.004273504273504258,-4.666666666666667,0.3333333333333333,70.625,70.44971018220104,0.10480330173426466,-2.313153201607321,-3.4867239751309995,-3.189606239688324,23.576192560940456,1.0625,1.9828009540745377,1.8093749999999993,-2.1703174884507668,5.789067488450765,-0.18047124422538374,3.7992212442253823,2.7133109999999974,69.76744186046511,-0.4234979843230917,1.9898462442253837,10,0.5625,-1.0,-3.984375,-4.125,5.0,0,0.14893617021276606,4.666666666666667,29.25,21.0,28.75,1.7,28.8125,0.14893617021276606 5204,2000-10-17,28.8125,29.375,28.6875,29.125,196000.0,-0.019148936170212738,-1.4444444444444444,-2.5,63.63636363636364,69.5839093164002,0.5486347631509219,-1.5443314248679414,-2.853548584374373,-2.610865428912849,25.022535528032492,0.6875,2.161787409453737,1.0656250000000007,-2.786167772955128,4.91741777295513,-0.8602713864775637,2.991521386477565,3.184044779999997,48.837209302325576,-17.26097237004008,1.9258963864775642,10,0.65625,-0.4375,-3.359375,-3.5625,4.75,1,0.18221258134490248,-4.666666666666667,29.375,4.666666666666667,29.25,21.0,28.75,0.18221258134490248 5205,2000-10-18,28.5625,28.75,28.0625,28.625,241400.0,-0.008676789587852451,3.4,0.2,57.74647887323944,67.2364914760246,0.6297037085526043,-1.0425957108365864,-2.5343210420046205,-2.358886784359626,26.60328476756746,0.75,2.415630297716376,0.6218749999999993,-2.9625106828868333,4.206260682886832,-1.170317841443417,2.4140678414434156,3.3441138843999987,23.52941176470588,-36.97470233440566,1.7921928414434156,10,0.53125,-0.1875,-3.046875,-3.375,5.25,2,0.21444201312910294,-1.4444444444444444,28.8125,-4.666666666666667,29.375,4.666666666666667,29.25,0.21444201312910294 5206,2000-10-19,30.8125,30.9375,28.5,28.5,512200.0,0.07877461706783362,-1.1081081081081081,-37.0,67.816091954023,66.8953821432086,-1.8107120027041894,-2.977630314839743,-4.687520981096185,-4.599792092751311,28.770228151714015,2.4375,2.2893803004758624,2.5749999999999993,-0.922790656069072,6.0727906560690705,0.8261046719654637,4.323895328034535,1.0059816067119982,95.65217391304348,37.10767045302362,1.748895328034535,10,-1.59375,-2.4375,-5.171875,-5.6875,2.9375,3,0.1338742393509127,3.4,28.5625,-1.4444444444444444,28.8125,-4.666666666666667,29.375,0.1338742393509127 5207,2000-10-20,30.875,31.0,30.5625,30.5625,305000.0,0.0020283975659229903,-1.8,0.13513513513513514,69.5906432748538,67.08309422175888,-1.7977160310607871,-2.758217293406176,-4.664602947647161,-4.658729316357437,29.963452030672116,0.4375,2.129234807774477,2.3687499999999986,-1.068875595791667,5.806375595791664,0.6499372021041658,4.087562797895831,0.8571119745777587,95.74468085106383,36.726170539740224,1.7188127978958319,10,-1.625,-2.5,-5.234375,-5.8125,2.5625,4,0.13157894736842102,-1.1081081081081081,30.8125,3.4,28.5625,-1.4444444444444444,28.8125,0.13157894736842102 5208,2000-10-23,30.9375,31.0,30.5625,30.9375,184700.0,0.002024291497975783,6.0,0.0,56.666666666666664,65.74050162916627,-1.7065469066990921,-2.511381613562058,-4.637182653857682,-4.716268988707796,31.221159210739323,0.4375,1.8157591622334657,2.1531249999999993,-1.1136522929262895,5.419902292926292,0.5197363535368531,3.7865136464631455,0.7099697350862044,97.87234042553192,42.218560447086276,1.633388646463146,10,-1.6875,-2.5625,-5.1875,-5.875,2.5,0,0.11111111111111116,-1.8,30.875,-1.1081081081081081,30.8125,3.4,28.5625,0.11111111111111116 5209,2000-10-24,31.125,31.4375,30.9375,31.0,466000.0,0.0060606060606061,-3.0,100.0,57.02479338842975,64.373794964077,-1.6458088547513654,-2.3570196053680483,-4.748863462638411,-4.9046536270452386,33.66400730253801,0.5,1.6804619609341565,2.046875,-0.9249983569921625,5.018748356992166,0.5609383215039188,3.5328116784960812,0.4395203403844796,90.74074074074075,34.6163945017809,1.4859366784960828,10,-1.375,-2.75,-5.375,-6.0625,2.125,1,0.10441767068273089,6.0,30.9375,-1.8,30.875,-1.1081081081081081,30.8125,0.10441767068273089 5210,2000-10-25,31.25,31.4375,31.0,31.0,291300.0,0.004016064257028162,-2.5,2.0,53.153153153153156,62.848243438525486,-1.5518856264099625,-2.195887764509937,-4.790998792882519,-5.0298203775038175,35.70804201818212,0.4375,1.60966126406802,1.9187499999999993,-0.8734206798229636,4.710920679822966,0.5226646600885161,3.3148353399114825,0.23322993357679067,93.61702127659575,38.292348563148856,1.3960853399114828,10,-1.5,-2.875,-5.5,-6.1875,2.0,2,0.07400000000000007,-3.0,31.125,6.0,30.9375,-1.8,30.875,0.07400000000000007 5211,2000-10-26,31.8125,31.875,31.25,31.4375,312500.0,0.018000000000000016,1.5,1.5,72.34042553191489,63.17773516429381,-1.8263451085532552,-2.5235102499314053,-5.258359593860998,-5.584228176811315,36.91149038956827,0.625,1.58157762184495,2.25,-0.5606353467910878,5.060635346791088,0.8446823266044561,3.655317673395544,-4.3125,95.23809523809523,37.61892797197707,1.4053176733955444,10,-1.84375,-3.4375,-6.15625,-6.75,1.375,3,0.06286836935166984,-2.5,31.25,-3.0,31.125,6.0,30.9375,0.06286836935166984 5212,2000-10-27,32.1875,32.1875,31.25,31.6875,347500.0,0.011787819253438192,2.75,1.3333333333333333,78.72340425531914,64.07755785932927,-1.945422810408708,-2.6193207749419045,-5.521826947545968,-5.952865002973773,38.23229565906349,0.9375,1.5342662616055769,2.3625000000000007,-0.3960393732343377,5.121039373234339,0.9832303133828333,3.741769686617168,-4.600000000000001,100.0,37.23588989855503,1.379269686617169,10,-2.0625,-3.75,-6.5625,-7.125,1.3125,4,0.04854368932038833,1.5,31.8125,-2.5,31.25,-3.0,31.125,0.04854368932038833 5213,2000-10-30,33.5,33.75,32.4375,32.4375,347800.0,0.040776699029126284,-1.4705882352941178,2.125,87.1559633027523,66.69084671115023,-2.918129727491902,-3.5787618006116517,-6.713302855276531,-7.249309211877545,39.346971083589445,1.5625,1.580874982372432,3.3343750000000014,0.5251224889123094,6.143627511087697,1.9297487444561554,4.739001255543847,-5.7285,91.11111111111111,20.777419228084455,1.4046262555438471,10,-2.59375,-4.375,-7.875,-8.4375,-1.875,0,-0.001865671641791078,2.75,32.1875,1.5,31.8125,-2.5,31.25,-0.001865671641791078 5214,2000-10-31,34.5,34.625,33.375,33.375,573900.0,0.029850746268656803,-1.2222222222222223,1.0588235294117647,88.23529411764706,70.07849284941774,-3.382188267242771,-4.447447996289732,-7.572118810820147,-8.227275468003114,39.189328664345055,1.25,1.5944238510857502,4.106249999999999,0.6978866406332855,7.514613359366717,2.402068320316644,5.810431679683358,-6.369790000000002,96.55172413793103,20.648034093773063,1.7041816796833582,10,-2.9375,-4.9375,-8.875,-9.4375,-1.4375,1,-0.030797101449275388,-1.4705882352941178,33.5,2.75,32.1875,1.5,31.8125,-0.030797101449275388 5215,2000-11-01,35.0,35.0625,34.375,34.4375,772900.0,0.01449275362318847,1.0,0.5,89.68253968253968,72.50809815258626,-3.2106300659415794,-4.804927839925774,-7.916169203319207,-8.68813930246904,38.08489389185458,0.6875,1.6148966615498672,4.359375,0.38394159926441773,8.334808400735586,2.371658299632209,6.347091700367791,-6.350206800000002,98.36065573770492,17.08021194188663,1.9877167003677922,11,-2.1875,-4.84375,-9.390625,-9.9375,-2.25,2,-0.050000000000000044,-1.2222222222222223,34.5,-1.4705882352941178,33.5,2.75,32.1875,-0.050000000000000044 5216,2000-11-02,35.375,36.5,34.75,35.0,1010900.0,0.010714285714285676,-3.0,0.6666666666666666,89.51612903225806,74.72204101452007,-3.2077029562815866,-5.081101795372383,-8.129661590045835,-9.022423158942015,37.0677517821476,1.75,1.8071058847673278,4.506250000000001,0.0009716629006462085,9.011528337099357,2.253610831450324,6.758889168549679,-6.083936120000001,78.57142857142857,-1.500587038622669,2.252639168549678,11,-1.84375,-4.125,-9.90625,-10.3125,-3.0625,3,-0.060070671378091856,1.0,35.0,-1.2222222222222223,34.5,-1.4705882352941178,33.5,-0.060070671378091856 5217,2000-11-03,34.6875,35.625,34.5625,35.5,445900.0,-0.019434628975265045,1.0,-2.1666666666666665,81.95488721804512,77.53184329800656,-2.148460778996359,-4.174455183831725,-7.283297979653469,-8.294797595659652,37.06835568267222,1.0625,2.1171813907939097,3.5437499999999993,-1.1948269849296693,8.282326984929671,1.1744615075351632,5.913038492464835,-4.5313637856,55.38461538461539,-24.917203906462973,2.3692884924648356,11,-0.96875,-3.4375,-8.875,-9.4375,-3.0625,4,-0.043243243243243246,-3.0,35.375,1.0,35.0,-1.2222222222222223,34.5,-0.043243243243243246 5218,2000-11-06,34.1875,34.8125,33.8125,34.8125,503300.0,-0.014414414414414378,2.2,0.7692307692307693,82.57575757575758,80.37083931882079,-1.2728169734393333,-3.4268218665253727,-6.620924379234804,-7.753180358161121,37.72621988510356,1.0,2.1204962329776933,2.7749999999999986,-2.016268099365753,7.56626809936575,0.3793659503171227,5.170634049682874,-3.2701001313280003,26.0,-55.874316463968654,2.3956340496828767,11,-0.4375,-2.9375,-8.375,-8.9375,-5.0625,0,-0.020109689213894,1.0,34.6875,-3.0,35.375,1.0,35.0,-0.020109689213894 5219,2000-11-07,34.1875,34.8125,33.8125,34.1875,219600.0,0.0,-1.6666666666666667,-0.0,85.15625,83.92673896847043,-0.8858760912031869,-3.1346755248617306,-6.463262467195342,-7.704154986681779,38.419635886490966,1.0,2.115115307991779,2.4875000000000007,-2.2417830768576934,7.216783076857695,0.12285846157115543,4.852141538428846,-2.600188115568642,13.953488372093023,-72.19045677578285,2.364641538428846,11,-0.3125,-2.28125,-8.125,-8.6875,-5.5,1,-0.07495429616087756,2.2,34.1875,1.0,34.6875,-3.0,35.375,-0.07495429616087756 5220,2000-11-08,35.0,35.25,33.9375,34.125,335500.0,0.02376599634369292,-1.1,100.0,81.9047619047619,84.98944300989787,-1.2410029972430934,-3.64683069393503,-7.107423457149174,-8.457417518109708,39.79682365804706,1.3125,2.3436206345032886,2.9906250000000014,-1.7528391668965426,7.7340891668965455,0.6188929165517294,5.362357083448273,-2.823165541700405,44.18604651162791,-39.071617543311206,2.371732083448272,11,-1.125,-3.0,-7.84375,-8.40625,-6.25,2,-0.05535714285714288,-1.6666666666666667,34.1875,2.2,34.1875,1.0,34.6875,-0.05535714285714288 5221,2000-11-09,34.8125,35.375,34.0,35.0,271900.0,-0.005357142857142838,1.9333333333333333,-0.21428571428571427,79.43925233644859,85.06898168557892,-0.6517379519384718,-3.1429989928807096,-6.752307297834022,-8.216158696385627,41.264780411030266,1.375,2.5778121664479414,2.5,-2.1401777983176373,7.140177798317641,0.17991110084118134,4.820088899158819,-2.1168856766963557,55.172413793103445,-25.41080239197275,2.3200888991588204,11,-0.34375,-2.8125,-6.40625,-7.0,-6.8125,3,-0.05924596050269304,-1.1,35.0,-1.6666666666666667,34.1875,2.2,34.1875,-0.05924596050269304 5222,2000-11-10,33.9375,34.6875,33.6875,34.625,210300.0,-0.025134649910233398,1.4615384615384615,3.6666666666666665,70.0,83.16276354082865,0.5560831089686005,-2.001431824366449,-5.7244623131384245,-7.289946293209269,42.413621853238205,1.125,2.848542168810198,1.390625,-3.0682283677687963,5.849478367768793,-0.8388016838843981,3.620051683884398,-0.7853593954927902,14.814814814814813,-60.95495958764299,2.2294266838843964,11,1.0,-1.9375,-5.53125,-6.125,-6.5625,4,-0.047882136279926324,1.9333333333333333,34.8125,-1.1,35.0,-1.6666666666666667,34.1875,-0.047882136279926324 5223,2000-11-13,33.75,33.75,33.1875,33.6875,210300.0,-0.0055248618784530246,17.0,-0.09090909090909091,67.5,80.8588419722012,0.8747659481715431,-1.548768478664634,-5.371055541931497,-7.047812487773449,42.895578748501926,0.75,2.9611028897113556,0.984375,-3.242511646656631,5.211261646656634,-1.129068323328319,3.0978183233283154,2.75,25.71428571428571,-46.17224941832829,2.1134433233283167,11,1.09375,-1.75,-5.34375,-5.9375,-6.8125,0,-0.062962962962963,1.4615384615384615,33.9375,1.9333333333333333,34.8125,-1.1,35.0,-0.062962962962963 5224,2000-11-14,34.0625,34.25,33.0625,33.9375,417700.0,0.0092592592592593,3.75,2.0,68.29268292682927,78.48219122156672,0.5516970405525541,-1.5260251694877525,-5.5146265953356846,-7.310292484465407,43.963280134961614,1.1875,3.0246427650197916,1.0343749999999972,-2.7919265931286574,4.860676593128655,-0.8787757965643337,2.9475257965643245,2.3712500000000034,43.24324324324324,-24.824855151283174,1.9131507965643284,11,0.71875,-2.0625,-5.46875,-6.25,-7.0,1,-0.14495412844036693,17.0,33.75,1.4615384615384615,33.9375,1.9333333333333333,34.8125,-0.14495412844036693 5225,2000-11-15,34.6875,34.75,34.0,34.0,510000.0,0.0183486238532109,-1.1818181818181819,5.5,68.54838709677419,76.15244211762408,-0.1366645108587008,-1.7588025768387539,-5.970026495544527,-7.8751426429236915,45.81364373726441,0.75,2.9102740987943108,1.3531249999999986,-1.9067978579022622,4.613047857902259,-0.27683642895112825,2.983086428951129,1.6114000000000033,70.27027027027027,5.4060527323972,1.6299614289511297,11,-0.34375,-2.6875,-5.90625,-6.875,-7.3125,2,-0.17297297297297298,3.75,34.0625,17.0,33.75,1.4615384615384615,33.9375,-0.17297297297297298 5226,2000-11-16,34.9375,35.375,34.375,34.6875,267500.0,0.007207207207207134,-1.2857142857142858,0.36363636363636365,68.0327868852459,74.60554208064639,-0.5087508423237139,-1.7749240302006228,-6.019846146428733,-8.068916091277593,46.69327666293059,1.0,2.6860253246449872,1.3968750000000014,-1.7095897680704653,4.503339768070468,-0.15635738403523192,2.9501073840352348,1.2319440000000057,81.08108108108108,19.807806578276526,1.5532323840352342,11,-0.71875,-2.65625,-6.15625,-7.0625,-6.8125,3,-0.17710196779964227,-1.1818181818181819,34.6875,3.75,34.0625,17.0,33.75,-0.17710196779964227 5227,2000-11-17,34.9375,35.375,34.4375,34.8125,225000.0,0.0,-1.1428571428571428,0.5,61.386138613861384,72.25113997376903,-0.5247411228304557,-1.5335948316504187,-5.859865653670063,-8.021599211127995,47.59193262544803,0.9375,2.3786161002431783,1.1937500000000014,-1.703021115351845,4.090521115351848,-0.2546355576759254,2.6421355576759282,1.1076662400000075,81.08108108108108,22.607940332928166,1.4483855576759241,11,-0.71875,-2.65625,-6.15625,-6.9375,-6.125,4,-0.1985688729874776,-1.2857142857142858,34.9375,-1.1818181818181819,34.6875,3.75,34.0625,-0.1985688729874776 5228,2000-11-20,34.375,34.9375,33.875,34.9375,151600.0,-0.01610017889087656,2.7777777777777777,-4.5,48.93617021276595,68.22668666407635,0.07504449877983177,-0.738210058017188,-5.140623008856807,-7.417067737712522,48.29811344440237,1.0625,2.019799767409296,0.4593750000000014,-2.127686366330117,3.0464363663301164,-0.8341556831650578,1.7529056831650607,1.5508595904000089,56.75675675675676,2.972230489248318,1.293530683165058,11,-0.15625,-2.09375,-5.265625,-6.25,-5.375,0,-0.20363636363636362,-1.1428571428571428,34.9375,-1.2857142857142858,34.9375,-1.1818181818181819,34.6875,-0.20363636363636362 5229,2000-11-21,34.375,34.5,33.625,34.5,169100.0,0.0,13.0,0.2222222222222222,44.1860465116279,64.03571828706146,0.11671189191922338,-0.5083052079275632,-4.992737890666554,-7.362634190935644,48.72756552477991,0.875,1.7460032140803463,0.296875,-1.9362028117114178,2.5299528117114143,-0.8196639058557054,1.4134139058557054,1.436325206784005,42.857142857142854,-5.070327835513787,1.1165389058557078,11,-0.15625,-2.09375,-5.21875,-6.15625,-5.6875,1,-0.2163636363636363,2.7777777777777777,34.375,-1.1428571428571428,34.9375,-1.2857142857142858,34.9375,-0.2163636363636363 5230,2000-11-22,33.5625,34.3125,32.875,34.25,262800.0,-0.023636363636363678,2.5384615384615383,5.5,34.40860215053765,59.03231271084913,0.7865755510689496,0.5126059650873174,-4.038745022685752,-6.5098521398552975,48.8845766771326,1.5,1.4741576281937512,-0.6312500000000014,-2.448519133965334,1.1860191339653312,-1.5398845669826642,0.27738456698266134,2.1388721985126438,27.500000000000004,-15.867502449137344,0.9086345669826661,11,0.5625,-1.28125,-4.640625,-5.28125,-5.5625,2,-0.1936685288640596,13.0,34.375,2.7777777777777777,34.375,-1.1428571428571428,34.9375,-0.1936685288640596 5231,2000-11-24,33.8125,34.0,33.5625,33.75,94500.0,0.007448789571694592,1.0,-0.09090909090909091,41.860465116279066,55.90569772376903,0.4244428313210875,0.4428274493948976,-4.1353852462305944,-6.707727931680946,48.83513100465463,0.4375,1.1814314152876904,-0.48125000000000284,-1.9294226234701384,0.9669226234701327,-1.205336311735067,0.24283631173506137,1.7192898666018834,37.5,-4.167831109626405,0.7240863117350671,11,0.3125,-1.3125,-5.078125,-5.53125,-4.875,4,-0.19038817005545283,2.5384615384615383,33.5625,13.0,34.375,2.7777777777777777,34.375,-0.19038817005545283 5232,2000-11-27,33.75,34.0,33.5625,34.0,338800.0,-0.001848428835489857,2.5,-4.0,45.56962025316456,53.468988863009535,0.5113196658598866,0.6623468567714355,-3.8969410781772993,-6.58894619552073,48.633103932257846,0.4375,0.9008764538584586,-0.6218750000000028,-1.7172262714625788,0.4734762714625731,-1.1695506357312908,-0.07419936426871487,1.6223824746057716,42.42424242424242,-1.1748412967071147,0.5476756357312892,11,0.375,-0.21875,-4.953125,-5.46875,-5.125,0,-0.16666666666666663,1.0,33.8125,2.5384615384615383,33.5625,13.0,34.375,-0.16666666666666663 5233,2000-11-28,33.4375,33.9375,33.1875,33.6875,367200.0,-0.0092592592592593,1.0,1.0,42.857142857142854,50.64281774415549,0.8658871299219939,1.022340356884257,-3.388351899137291,-6.227397929084859,47.61016013477347,0.75,0.6252838495149007,-0.9312499999999986,-2.0373782641909344,0.17487826419093722,-1.48431413209547,-0.37818586790452713,1.7850395261294238,34.61538461538461,-12.207652867734211,0.5530641320954686,11,0.6875,0.09375,-4.625,-5.15625,-5.0625,1,-0.1383177570093458,2.5,33.75,1.0,33.8125,2.5384615384615383,33.5625,-0.1383177570093458 5234,2000-11-29,33.4375,33.5,33.0,33.3125,459800.0,0.0,3.0,-0.5,32.3943661971831,46.62570431086759,0.8581512673040379,0.9893854989370965,-3.192249526144977,-6.166874300214133,46.14902662236789,0.5,0.4614921724730934,-0.8781249999999972,-2.0573552072025194,0.3011052072025251,-1.4677401036012583,-0.28850989639873603,1.6441871545616564,39.130434782608695,-7.694611754537711,0.5896151036012603,11,0.6875,0.28125,-4.625,-5.0625,-5.5,2,-0.1327102803738318,1.0,33.4375,2.5,33.75,1.0,33.8125,-0.1327102803738318 5235,2000-11-30,33.25,33.5,33.0,33.5,427700.0,-0.005607476635513975,3.0,-2.0,32.3943661971831,42.665879789971726,0.9166987734138488,1.0952096635009738,-2.790663752864468,-5.921322420452572,44.46531093214971,0.5,0.3248045423467545,-0.9781249999999986,-2.2023829653771614,0.24613296537716423,-1.59025398268858,-0.3659960173114172,1.6992859252879597,25.0,-19.911208113198498,0.6121289826885814,11,0.875,0.5,-4.1875,-4.875,-4.75,3,-0.1372180451127819,3.0,33.4375,1.0,33.4375,2.5,33.75,-0.1372180451127819 5236,2000-12-01,33.25,33.5,33.0625,33.25,418800.0,0.0,-1.3333333333333333,-0.0,40.350877192982466,40.32862852098518,0.7287942578249798,0.9779893522452383,-2.5782086049125894,-5.868668867312945,42.26948744537569,0.4375,0.14653362082880506,-0.8718750000000028,-2.044812018769534,0.3010620187695281,-1.4583435093847683,-0.2854064906152374,1.5748287697706829,25.0,-22.738425101497747,0.5864685093847669,12,0.65625,0.625,-4.1875,-4.875,-4.5625,4,-0.1578947368421053,3.0,33.25,3.0,33.4375,1.0,33.4375,-0.1578947368421053 5237,2000-12-04,33.1875,33.5,32.875,33.25,342900.0,-0.001879699248120259,1.2222222222222223,-100.0,41.81818181818182,39.537740921586945,0.577702909171883,0.9721962410124263,-2.3197480481926505,-5.748354465377666,40.08560922196735,0.625,-0.09614998510631523,-0.859375,-2.0712101405594296,0.35246014055942965,-1.4652925702797148,-0.2534574297202852,1.5203390435844426,29.411764705882355,-20.24042758739786,0.605917570279716,12,0.5,0.6875,-4.015625,-4.8125,-4.8125,0,-0.128060263653484,-1.3333333333333333,33.25,3.0,33.25,3.0,33.4375,-0.128060263653484 5238,2000-12-05,33.5,33.75,33.125,33.25,914800.0,0.009416195856873921,-1.5,-4.0,41.81818181818182,39.27464484453738,0.14307755161865998,0.6382742566078576,-2.424586191856406,-6.010615415911758,38.69740502096817,0.625,-0.35945541784999335,-0.5125000000000028,-1.7463429482930977,0.721342948293092,-1.1294214741465467,0.10442147414654102,1.0978687009693786,71.42857142857143,20.099619148297876,0.6169214741465467,12,0.09375,0.96875,-4.21875,-5.125,-4.75,1,-0.14552238805970152,1.2222222222222223,33.1875,-1.3333333333333333,33.25,3.0,33.25,-0.14552238805970152 5239,2000-12-06,31.625,33.4375,31.25,33.3125,881500.0,-0.05597014925373134,1.2580645161290323,-6.75,17.333333333333343,37.3773927537369,1.7734660543811387,2.4363688704923305,-0.3554007215739361,-4.086288868668952,36.84092520870188,2.25,-0.6074813906721914,-2.2593749999999986,-3.8862843034274874,-0.6324656965725097,-3.0728296517137395,-1.4459203482862577,2.8694965789112175,15.0,-32.531265593545115,0.8134546517137433,12,1.0,2.25,-1.609375,-2.5625,-2.5625,2,-0.1027667984189723,-1.5,33.5,1.2222222222222223,33.1875,-1.3333333333333333,33.25,-0.1027667984189723 5240,2000-12-07,33.0625,33.5,31.375,31.625,749500.0,0.045454545454545414,-1.1935483870967742,-0.8518518518518519,34.04255319148936,36.508735873204714,0.2878531828113182,0.8920074891615855,-1.6082307429896368,-5.454126168059197,34.698140421090955,2.125,-0.698867825144994,-0.7250000000000014,-2.3021810295587386,0.8521810295587358,-1.5135905147793736,0.06359051477937072,1.1724368525983166,72.5,28.00581969172906,0.7885905147793699,12,-0.4375,0.8125,-2.5,-3.5625,-3.625,3,-0.15500945179584125,1.2580645161290323,31.625,-1.5,33.5,1.2222222222222223,33.1875,-0.15500945179584125 5241,2000-12-08,32.75,33.0,32.375,32.625,271300.0,-0.009451795841209809,1.0,0.08695652173913043,32.32323232323233,35.03691499210113,0.4847661397761911,1.0983822035809538,-1.1431224678938783,-5.077065197389565,32.39272823701727,0.6875,-0.7777914776130856,-0.9343750000000028,-2.4990314067080703,0.6302814067080647,-1.7167032033540366,-0.1520467966459691,1.2461419043904485,60.0,19.302109383574077,0.7823282033540347,12,-0.15625,1.125,-1.265625,-3.03125,-4.0,4,-0.1297709923664122,-1.1935483870967742,33.0625,1.2580645161290323,31.625,-1.5,33.5,-0.1297709923664122 5242,2000-12-11,32.3125,32.625,32.125,32.625,297700.0,-0.013358778625954248,2.2,-2.5,32.98969072164948,33.94053142149076,0.77881354060235,1.4839838668777787,-0.5468920487056295,-4.574896938561125,30.42262780847298,0.625,-0.7399366586600067,-1.2906249999999986,-2.9648662853525423,0.3836162853525451,-2.127745642676267,-0.4535043573237303,1.4639505520392149,42.5,3.675092167577759,0.837120642676271,12,0.1875,1.125,0.078125,-1.875,-3.5,0,-0.11218568665377171,1.0,32.75,-1.1935483870967742,33.0625,1.2580645161290323,31.625,-0.11218568665377171 5243,2000-12-12,31.625,32.0,30.3125,31.5625,711200.0,-0.021276595744680882,3.1538461538461537,-0.2,29.629629629629633,33.63333846954038,1.3211004182678465,2.112426750942035,0.30268171808179645,-3.832057614528459,29.43980484465521,2.0,-0.801979800721341,-1.8718750000000028,-3.7625876719559344,0.01883767195592867,-2.817231335977965,-0.9265186640220406,1.949334507876081,41.17647058823529,2.743403071628123,0.9453563359779649,12,0.40625,1.21875,0.859375,-1.1875,-2.9375,1,-0.1027667984189723,2.2,32.3125,1.0,32.75,-1.1935483870967742,33.0625,-0.1027667984189723 5244,2000-12-13,29.125,31.875,28.8125,31.75,1012500.0,-0.07905138339920947,1.1304347826086956,-42.0,23.70370370370371,32.667709303598215,3.5146432098343325,4.451801630184839,2.8342736328500777,-1.285704118812241,28.476778668896607,3.0625,-0.9623638125371698,-4.125,-6.82215981221573,-1.4278401877842697,-5.473579906107865,-2.776420093892135,4.123151057088471,6.666666666666667,-31.779994479278802,1.3485799061078654,12,2.15625,2.96875,3.375,1.3125,1.25,2,-0.012875536480686733,3.1538461538461537,31.625,2.2,32.3125,1.0,32.75,-0.012875536480686733 5245,2000-12-14,28.6875,29.8125,27.0625,29.3125,885400.0,-0.015021459227467782,2.3846153846153846,0.23809523809523808,20.289855072463766,30.438706845762805,3.6172883835262724,4.655435770759439,3.294903376102866,-0.8039240744093341,27.513208743323304,2.75,-1.1113202187961733,-4.262500000000003,-7.555385073193904,-0.9696149268061021,-5.908942536596953,-2.6160574634030525,4.0283729302378575,27.368421052631582,-10.73540909596614,1.6464425365969495,12,1.71875,2.53125,4.203125,1.75,2.0,3,0.013071895424836555,1.1304347826086956,29.125,3.1538461538461537,31.625,2.2,32.3125,0.013071895424836555 5246,2000-12-15,28.75,29.0,27.75,28.25,684100.0,0.002178649237472685,1.5,-0.8,21.014492753623188,28.127185838589618,3.184186199246586,4.327488625937448,3.2325578191925572,-0.7983782795106151,26.23238170688546,1.25,-1.2291528939209186,-3.890625,-7.540578811892338,-0.2406711881076582,-5.715601905946173,-2.065648094053831,3.174400720004556,30.337078651685395,-6.921987386958527,1.8249769059461705,12,1.65625,2.46875,4.1875,1.6875,1.0,4,0.023913043478260843,2.3846153846153846,28.6875,1.1304347826086956,29.125,3.1538461538461537,31.625,0.023913043478260843 5247,2000-12-18,28.0,28.5,27.625,28.5,790900.0,-0.02608695652173909,2.5,-1.0,20.0,25.702943414347196,3.4877269700149114,4.775966095144838,4.026387002823277,0.018990956710958073,24.900739419916547,1.125,-1.3731585212826332,-4.293750000000003,-8.323470997263904,-0.26402900273610186,-6.30861049863195,-2.2788895013680524,3.2437346192039165,18.9873417721519,-17.837532058709726,2.0148604986319496,12,2.28125,3.21875,5.234375,2.4375,1.0625,0,0.02678571428571419,1.5,28.75,2.3846153846153846,28.6875,1.1304347826086956,29.125,0.02678571428571419 5248,2000-12-19,27.375,28.0625,27.375,28.0,543700.0,-0.022321428571428603,-1.2,1.25,18.709677419354847,25.855870535016255,3.523008518253448,5.111736253374829,4.70094651508105,0.7153954217806557,24.225127760384083,0.6875,-1.6135653636354448,-4.568750000000001,-9.030189318143172,-0.10731068185683057,-6.799469659071583,-2.338030340928416,3.2833617725153665,6.493506493506493,-28.798819148600543,2.230719659071585,12,2.90625,3.84375,6.09375,3.0625,1.6949996948242188,1,0.05251141552511407,2.5,28.0,1.5,28.75,2.3846153846153846,28.6875,0.05251141552511407 5249,2000-12-20,26.9375,27.5,26.6875,27.5,480300.0,-0.01598173515981738,1.8888888888888888,0.9,18.23899371069183,24.09991948159431,3.60473795284814,5.231700067648113,5.196033269310419,1.217491023949897,23.909076921932016,0.8125,-1.9005701805873585,-4.634374999999999,-9.466979962510834,0.1982299625108368,-7.05067748125542,-2.218072518744581,3.2174411243632157,8.0,-27.41303723810313,2.4163024812554177,12,2.90625,4.09375,6.484375,3.5,2.4925003051757812,2,0.0649651972157772,-1.2,27.375,2.5,28.0,1.5,28.75,0.0649651972157772 5250,2000-12-21,27.0625,27.8125,26.9375,27.0625,378400.0,0.004640371229698292,-6.0,-0.0,19.254658385093165,22.647855710689957,2.8375300436178,4.843075207010195,5.11917062817254,1.1444980272002923,24.29142589515065,0.875,-2.2465357902223317,-4.184374999999999,-9.31818882676611,0.9494388267661122,-6.751281913383053,-1.6174680866169417,2.5376505444651016,16.216216216216218,-19.666588013007093,2.566906913383056,12,2.59375,3.96875,6.328125,3.375,2.5874996185302734,3,0.12240184757505768,1.8888888888888888,26.9375,-1.2,27.375,2.5,28.0,0.12240184757505768 5251,2000-12-22,27.375,27.6875,27.0,27.0625,292000.0,0.011547344110854452,-2.142857142857143,100.0,21.818181818181827,21.406576943637997,1.8801198617361692,4.2410042783791795,4.861446622467426,0.8923378688452743,24.69443748198572,0.6875,-2.320339718229093,-3.5500000000000007,-8.812141349198782,1.712141349198781,-6.18107067459939,-0.9189293254006117,1.7591264573506855,37.93103448275862,1.1788901613152092,2.631070674599391,12,1.96875,3.65625,5.796875,3.0625,3.5849990844726562,4,0.12100456621004563,-6.0,27.0625,1.8888888888888888,26.9375,-1.2,27.375,0.12100456621004563 5252,2000-12-26,28.125,28.1875,27.3125,27.4375,391700.0,0.027397260273972712,1.1538461538461537,2.2,25.000000000000014,20.892173651456925,0.5293199466489789,3.212703304732301,4.159948084082416,0.20565561230174723,24.9043965694752,0.875,-2.5853797500642983,-2.5187500000000007,-7.746317991452948,2.708817991452946,-5.132533995726476,0.09503399572647453,0.6176662241745774,95.83333333333334,60.84574588686928,2.6137839957264735,12,1.15625,2.90625,5.125,2.3125,2.645000457763672,1,0.057777777777777706,-2.142857142857143,27.375,-6.0,27.0625,1.8888888888888888,26.9375,0.057777777777777706 5253,2000-12-27,28.8125,29.0,27.9375,28.125,565300.0,0.02444444444444449,1.0,1.0,35.294117647058826,22.17999742294083,-0.66949272884316,2.2777242121942862,3.5259086106975275,-0.42785730617573847,25.24297513052417,1.0625,-2.82695423635343,-1.6000000000000014,-6.715186367958417,3.515186367958414,-4.157593183979209,0.9575931839792062,-2.125,91.8918918918919,52.12979221380465,2.5575931839792085,12,-0.5625,2.0,4.4375,1.625,2.4375,2,0.008676789587852562,1.1538461538461537,28.125,-2.142857142857143,27.375,-6.0,27.0625,0.008676789587852562 5254,2000-12-28,29.0,29.25,28.5,28.6875,264200.0,0.006507592190889477,-1.1818181818181819,0.45454545454545453,25.563909774436084,22.766003500937753,-0.9796045386077594,1.8348036150855194,3.4132839745614376,-0.5537441530149323,25.72295211262063,0.75,-3.0730678308952903,-1.1906250000000007,-6.135464648030776,3.754214648030775,-3.663044824015387,1.2817948240153854,-2.2662499999999994,89.1891891891892,51.35536607407252,2.472419824015388,12,-1.03125,1.59375,4.25,1.4375,2.0499992370605504,3,0.0024137825801455737,1.0,28.8125,1.1538461538461537,28.125,-2.142857142857143,27.375,0.0024137825801455737 5255,2000-12-29,28.6875,29.75,28.125,28.75,387900.0,-0.010775862068965525,-1.736842105263158,-0.2,25.563909774436084,23.271494281028076,-0.745502042738412,1.8845907891077545,3.806631309199865,-0.18082266320919516,26.04708132716258,1.625,-3.2641307757595293,-1.2749999999999986,-6.043385470995432,3.493385470995431,-3.6591927354977116,1.1091927354977145,-1.8530999999999977,61.36363636363637,25.245868161821463,2.384192735497715,12,-0.46875,1.8125,4.5625,1.75,3.4524993896484446,4,0.02588236357911211,-1.1818181818181819,29.0,1.0,28.8125,1.1538461538461537,28.125,0.02588236357911211 5256,2001-01-02,28.0,28.75,27.6875,28.75,401400.0,-0.023965141612200425,1.8333333333333333,12.0,24.817518248175176,23.80677408638087,-0.1962113229005027,2.2752612008491937,4.496121408202242,0.5637144585337879,26.493569959332792,1.0625,-3.1969972775086433,-1.6999999999999993,-6.280708977532015,2.88070897753202,-3.990354488766009,0.5903544887660104,-0.9906639999999989,28.205128205128204,-6.8118167196053605,2.2903544887660097,1,0.21875,2.34375,5.203125,2.4375,4.139999389648445,1,0.05892855780465256,-1.736842105263158,28.6875,-1.1818181818181819,29.0,1.0,28.8125,0.05892855780465256 5257,2001-01-03,28.9375,29.0,28.0,28.5,295600.0,0.033482142857142794,2.5555555555555554,-0.5833333333333334,34.751773049645394,25.589229156413154,-1.1027028541469441,1.0572418736944371,3.5695315005748256,-0.31770347839927027,27.113395382396245,1.0,-3.032201113337397,-0.5500000000000007,-4.834227498996555,3.7342274989965496,-2.692113749498276,1.5921137494982744,-1.7637241599999989,60.60606060606061,25.279008868734806,2.1421137494982756,1,-0.71875,1.40625,4.375,1.5,4.042499542236328,2,0.06989197700121497,1.8333333333333333,28.0,-1.736842105263158,28.6875,-1.1818181818181819,29.0,0.06989197700121497 5258,2001-01-04,28.625,29.0,28.3125,28.6875,425200.0,-0.010799136069114423,1.0,-0.14285714285714285,46.22641509433962,28.69894264348513,-0.6640785341595432,1.0390664682009536,3.887520388046383,0.050628715388693735,27.537289950194378,0.6875,-2.8842994984789527,-0.6187499999999986,-4.475114356830403,3.237614356830406,-2.546932178415201,1.3094321784152037,-1.296650710399998,45.45454545454545,6.233550741543738,1.9281821784152013,1,-0.28125,1.6875,5.203125,1.8125,3.6850013732910156,3,0.07493451380833793,2.5555555555555554,28.9375,1.8333333333333333,28.0,-1.736842105263158,28.6875,0.07493451380833793 5259,2001-01-05,28.375,28.4375,28.0625,28.3125,225700.0,-0.008733624454148492,3.0,-1.0,47.57281553398058,31.845404548917063,-0.21090420082746775,1.0889305830073255,4.134172812438834,0.3465924696748992,29.176632818609548,0.5625,-2.653266519192581,-0.7062500000000007,-4.411043303418296,2.9985433034182947,-2.5586466517091466,1.1461466517091452,-0.9013516677759981,33.33333333333333,-7.081785683581458,1.8523966517091472,1,0.0,1.84375,5.453125,2.0625,3.9650001525878906,4,0.1013215859030836,1.0,28.625,2.5555555555555554,28.9375,1.8333333333333333,28.0,0.1013215859030836 5260,2001-01-08,27.9375,28.25,27.4375,28.25,338300.0,-0.01541850220264318,4.2,-5.0,44.03669724770642,34.31412848553091,0.4065168829388419,1.183469088609936,4.559142688712633,0.8299747095061214,31.124456933250578,0.9375,-2.3339521406755104,-0.8874999999999993,-4.110464473896734,2.335464473896735,-2.4989822369483647,0.7239822369483662,1.8125,32.0,-9.289642606275294,1.6114822369483666,1,0.59375,2.28125,5.984375,2.5,4.472499847412109,0,0.1114093686643598,3.0,28.375,1.0,28.625,2.5555555555555554,28.9375,0.1114093686643598 5261,2001-01-09,28.5,28.5,27.6875,27.6875,470400.0,0.020134228187919545,1.0,-2.6,53.77358490566038,37.51119347504873,0.022775293453879186,0.3017134250297602,3.9722566895057554,0.3190895585473754,33.074743550244584,0.8125,-1.9318511507155023,-0.11250000000000071,-2.75377162356963,2.5287716235696287,-1.4331358117848154,1.208135811784814,1.2037499999999994,68.0,22.902425380296194,1.320635811784815,1,0.09375,1.71875,5.4375,1.9375,3.700000762939446,1,0.1277192768297699,4.2,27.9375,3.0,28.375,1.0,28.625,0.1277192768297699 5262,2001-01-10,28.6875,28.8125,28.0625,28.4375,367300.0,0.006578947368421018,2.0,0.3076923076923077,60.6060606060606,40.32363158160448,-0.08553830007243235,-0.1805435906625199,3.7499574497914594,0.18980844905909322,34.75897670657508,0.75,-1.5167507792909625,0.2562500000000014,-1.732989143095054,2.2454891430950568,-0.7383695715475262,1.250869571547529,0.9709250000000011,80.0,28.77920529583723,0.9946195715475269,1,-0.09375,1.53125,5.203125,1.75,3.512500762939446,2,0.12034856260212434,1.0,28.5,4.2,27.9375,3.0,28.375,0.12034856260212434 5263,2001-01-11,28.375,29.125,28.0625,29.125,379500.0,-0.01089324618736387,1.8333333333333333,-3.0,61.85567010309278,44.35604939589967,0.17698814930975004,-0.13071114125260763,3.9809971763934655,0.5553094298103325,34.946505279997545,1.0625,-1.1314138122770743,0.10624999999999929,-1.197275078999045,1.4097750789990435,-0.5455125394995228,0.7580125394995214,1.2390065000000021,55.55555555555556,-1.0856015930689367,0.6517625394995215,1,0.21875,1.84375,5.40625,2.0625,3.1949996948242188,3,0.1622907327660379,2.0,28.6875,1.0,28.5,4.2,27.9375,0.1622907327660379 5264,2001-01-12,28.75,28.875,28.25,28.625,319500.0,0.013215859030837107,2.3333333333333335,-0.16666666666666666,63.366336633663366,48.55631904692492,-0.2650796636880024,-0.5641710119013368,3.4949769802873334,0.2390229340776031,34.25990284687755,0.625,-0.8006161082994296,0.5,-0.7617865362882945,1.7617865362882945,-0.13089326814414903,1.130893268144149,0.8204763700000015,77.77777777777779,15.361238194215673,0.6308932681441473,1,-0.46875,1.34375,5.28125,1.75,2.6900005340576136,4,0.12382613472316573,1.8333333333333333,28.375,2.0,28.6875,1.0,28.5,0.12382613472316573 5265,2001-01-16,29.0625,29.4375,28.5625,29.375,244500.0,0.010869565217391353,3.0,-2.5,63.366336633663366,52.839521089756936,-0.5797598208316828,-0.8929167905457795,3.056680104990562,-0.009356477923098794,32.52155081225303,0.875,-0.6614372302280103,0.7937499999999993,-0.5059842845854412,2.09348428458544,0.14388285770727904,1.4436171422927195,0.46531684260000006,78.57142857142857,12.518239741146516,0.649867142292721,1,-0.625,1.03125,4.1875,1.4375,1.5375003814697301,1,0.11277419879872319,2.3333333333333335,28.75,1.8333333333333333,28.375,2.0,28.6875,0.11277419879872319 5266,2001-01-17,29.4375,29.5,28.8125,29.125,208300.0,0.012903225806451646,2.142857142857143,-1.0,61.05263157894737,55.761838704123825,-0.8151258487954642,-1.279363800407861,2.545557882986465,-0.3184022651393974,30.665173219851884,0.6875,-0.4435266918589349,1.1343749999999986,-0.25240171997086236,2.5211517199708595,0.4409866400145681,1.827763359985429,-2.0,95.65217391304348,31.987659148834574,0.6933883599854308,1,-0.96875,0.40625,3.8125,1.0625,0.8525009155273438,2,0.10097664025179132,3.0,29.0625,2.3333333333333335,28.75,1.8333333333333333,28.375,0.10097664025179132 5267,2001-01-18,28.75,29.3125,28.75,29.3125,338200.0,-0.023354564755838636,1.0,-1.8,49.473684210526315,56.12264638370013,-0.17547255322188704,-0.561587631261169,3.108303876331451,0.43272169567311636,28.67797744267186,0.6875,-0.21044907281674696,0.4093750000000007,-0.9834372582899,1.8021872582899015,-0.28703112914494966,1.105781129144951,-1.2712499999999984,47.82608695652174,-11.761082029017096,0.6964061291449498,1,-0.28125,0.90625,4.484375,2.125,1.7000007629394496,3,0.12000002653702424,2.142857142857143,29.4375,3.0,29.0625,2.3333333333333335,28.75,0.12000002653702424 5268,2001-01-19,28.8125,29.125,28.5,28.5625,306300.0,0.0021739130434783593,-2.3333333333333335,-0.4444444444444444,48.38709677419355,56.21312207705712,-0.23309063253405782,-0.5384800889728396,2.9353229283201756,0.4378488543383874,26.566068516051942,0.625,0.10417384905424143,0.3999999999999986,-0.9299436078272265,1.7299436078272237,-0.26497180391361397,1.0649718039136111,-1.2933249999999994,45.0,-10.39481124569177,0.6649718039136123,1,-0.34375,0.53125,4.15625,2.4375,1.9874992370605504,4,0.11757052539486157,1.0,28.75,2.142857142857143,29.4375,3.0,29.0625,0.11757052539486157 5269,2001-01-22,28.6875,28.6875,28.4375,28.5625,670100.0,-0.004338394793926281,3.0,0.5,50.0,56.87571127175641,-0.06604628712820215,-0.2905488765809423,2.9461115915713485,0.6264439211926529,24.079762668497963,0.375,0.25564353366440784,0.1875,-0.9502204818132292,1.3252204818132292,-0.3813602409066128,0.7563602409066128,-1.1287084999999983,23.52941176470588,-29.82524540542448,0.5688602409066141,1,-0.09375,0.59375,3.75,2.5625,1.6224994659423864,0,0.10047929219430829,-2.3333333333333335,28.8125,1.0,28.75,2.142857142857143,29.4375,0.10047929219430829 5270,2001-01-23,30.375,30.75,28.5625,28.8125,452200.0,0.05882352941176472,-1.121212121212121,12.5,67.9245283018868,58.448038315781574,-1.5325943779156432,-1.8099580214962394,1.1354610510138095,-0.9880005988923202,21.97179135381326,2.1875,0.3416872878391608,1.7093750000000014,0.4911775881611007,2.927572411838902,1.100276294080551,2.318473705919452,-2.7773843299999967,83.78378378378379,26.12229851014112,0.6090987059194496,1,-0.96875,-1.65625,1.3125,0.875,0.3850002288818395,1,0.03506174597720535,3.0,28.6875,-2.3333333333333335,28.8125,1.0,28.75,0.03506174597720535 5271,2001-01-24,30.6875,30.6875,30.0625,30.125,186700.0,0.010288065843621297,1.2222222222222223,0.36,64.58333333333333,58.889957507700764,-1.6786987597822858,-1.962171216044382,0.7069473005962337,-1.2258842198564537,19.74990264993512,0.625,0.45199534145213605,1.8562499999999993,0.48568298326244985,3.2268170167375487,1.1709664916312228,2.541533508368776,-2.9637889567999984,97.2972972972973,38.35558018105729,0.6852835083687756,1,-1.28125,-1.96875,0.125,1.09375,1.0725002288818395,2,-0.0028513113981351035,-1.121212121212121,30.375,3.0,28.6875,-2.3333333333333335,28.8125,-0.0028513113981351035 5272,2001-01-25,29.75,30.0,28.5625,29.8125,590700.0,-0.03054989816700615,5.571428571428571,-0.1111111111111111,58.49056603773585,58.51605705599444,-0.6421637577891985,-0.9451464023481506,1.543355947015261,-0.2224536245488622,17.672240345678436,2.125,0.6168941562822212,0.8374999999999986,-0.5493508438755548,2.224350843875552,0.14407457806222013,1.530925421937777,-1.9052373985279978,56.75675675675676,-3.7302638010898477,0.6934254219377771,1,-0.25,-1.03125,1.0625,2.03125,1.5,3,0.01815129127823001,1.2222222222222223,30.6875,-1.121212121212121,30.375,3.0,28.6875,0.01815129127823001 5273,2001-01-26,29.0625,29.5,28.9375,29.25,322200.0,-0.02310924369747902,-1.5714285714285714,3.0,54.86725663716815,57.57171483416163,0.17110763811381702,-0.2508161926250736,2.1257361088544187,0.5336362129940113,16.40211186668512,0.8125,0.6521583793463961,0.1374999999999993,-1.250062231890471,1.5250622318904696,-0.5562811159452359,0.8312811159452345,-1.1015279025868772,27.027027027027028,-35.370668183654104,0.693781115945235,1,0.53125,-0.34375,1.6875,2.71875,2.8575000762939453,4,0.04774196173555101,5.571428571428571,29.75,1.2222222222222223,30.6875,-1.121212121212121,30.375,0.04774196173555101 5274,2001-01-29,29.06999969482422,29.649999618530273,28.68000030517578,28.809999465942386,583300.0,0.0002580540154570876,-2.730776989975388,-1.3866678873697726,58.53750280386733,57.03517774196208,0.23889592818197158,-0.26646457671493806,2.000962029290079,0.5934704100595773,15.41207652190136,0.9699993133544922,0.6267873361227849,0.1414997100830071,-1.2472117270062881,1.5302111471723023,-0.5528560084616423,0.8358554286276565,-0.9974664813076224,23.199986049107142,-41.26475895663455,0.6943557185446481,1,0.5237503051757812,-0.35124969482421875,1.6800003051757812,2.7112503051757812,2.380001068115231,0,0.059511508785614176,-1.5714285714285714,29.0625,5.571428571428571,29.75,1.2222222222222223,30.6875,0.059511508785614176 5275,2001-01-30,29.43000030517578,29.65999984741211,28.399999618530273,29.31999969482422,400700.0,0.012383922054724383,3.4210558016891754,0.4230788981403425,57.231728312883476,56.61063293462164,-0.0709542004584911,-0.5986815067597391,1.5053036282913794,0.29859093057827124,14.977043793852246,1.260000228881836,0.6298450354531795,0.46437530517578196,-0.9368514999548481,1.865602110306412,-0.23623809738953483,1.1649887077410988,-1.2503684201998482,45.02734491277894,-18.205747956031047,0.7006134025653155,1,0.14499950408935547,-0.5862503051757812,1.0074996948242188,2.1637496948242188,3.0,1,0.029901432267801953,-2.730776989975388,29.06999969482422,-1.5714285714285714,29.0625,5.571428571428571,29.75,0.029901432267801953 5276,2001-01-31,29.649999618530273,30.020000457763672,29.0,29.35000038146973,391800.0,0.007475341864532803,-1.0400009155273438,2.7272506588985665,57.44680599879997,57.496535355540935,-0.2879181686342953,-0.7259486869821323,1.1413464854855917,0.15762851749296303,14.086814830688816,1.0200004577636719,0.5995186921233184,0.6018746376037605,-0.7535150479060064,1.9572643231135274,-0.0758202051511212,1.2795694803586422,-1.3675530089533794,77.16045385454944,15.385324825670622,0.6776948427548829,1,-0.07499980926513672,-0.7749996185302734,0.6937503814697266,1.9437503814697266,2.8000011444091726,2,0.037436783292835285,3.4210558016891754,29.43000030517578,-2.730776989975388,29.06999969482422,-1.5714285714285714,29.0625,0.037436783292835285 5277,2001-02-01,30.959999084472656,31.0,29.649999618530273,29.899999618530273,443500.0,0.044182107345582367,1.3684190272867662,3.5333405388909793,67.32573325547122,59.600828297905124,-1.3985324081198272,-1.9780756285902967,-0.300356600252055,-1.0868688964644377,13.485740137364818,1.3500003814697266,0.5816789282202386,1.8107491493225112,0.2104442262659596,3.4110540723790628,1.0105966877942336,2.6109016108507888,-2.578850339278837,98.46150347467518,34.416663123864836,0.8001524615282763,2,-1.2599992752075195,-1.8037490844726562,-0.7724990844726562,0.6337509155273438,0.0,3,0.025839831009891956,-1.0400009155273438,29.649999618530273,3.4210558016891754,29.43000030517578,-2.730776989975388,29.06999969482422,0.025839831009891956 5278,2001-02-02,30.770000457763672,31.25,30.420000076293945,30.959999084472656,354900.0,-0.006136906728924085,1.1558426760333118,-0.17924407776948062,63.883169026011785,61.143402634128655,-1.0076239077109967,-1.706639765225269,-0.22885100669706304,-0.8318080607470293,12.927305588621069,0.8299999237060547,0.5582161515366195,1.5135004997253425,-0.22077187528640252,3.2477728747370875,0.6463643122194718,2.3806366872312132,-2.23172063728148,83.15791305302228,19.988896799586584,0.8671361875058718,2,-0.9450006484985352,-1.4262504577636719,-0.6137504577636719,0.8237495422363281,-0.2600002288818324,4,0.015599594900727931,1.3684190272867662,30.959999084472656,-1.0400009155273438,29.649999618530273,3.4210558016891754,29.43000030517578,0.015599594900727931 5279,2001-02-05,31.25,31.35000038146973,30.5,30.520000457763672,311900.0,0.015599594900727931,-1.2077918860942074,-3.8421306242094486,64.6960081106875,60.78467816843984,-1.213521714199679,-2.0661399860011826,-0.8242090151251702,-1.24928137642803,12.180578702343434,0.8500003814697301,0.691717519642495,1.84975004196167,-0.045967968227646594,3.7454680521509864,0.9018910368670099,2.79760904705633,-2.4947825651563846,96.61015743704124,33.92754137922937,0.9478590050946587,2,-1.375,-1.8562498092651367,-1.71875,0.34375,-1.2700004577636719,0,0.021440002441406314,1.1558426760333118,30.770000457763672,1.3684190272867662,30.959999084472656,-1.0400009155273438,29.649999618530273,0.021440002441406314 5280,2001-02-06,31.04999923706055,31.75,31.0,31.10000038146973,351700.0,-0.0064000244140624,-9.000025431379306,-0.06849476131999059,61.09390902777817,60.39696435671149,-1.0143754825595863,-1.7086036877424533,-0.7180758754990499,-0.9872826030115469,11.064960534727065,0.75,0.8389384417519778,1.4941243171691916,-0.40700830070832694,3.39525693504671,0.5435580082304305,2.4446906261079526,-2.0353035075543247,74.54542680220183,15.370921553171115,0.9505663089387594,2,-0.9749994277954137,-1.4562492370605504,-1.7687492370605504,0.5437507629394496,-0.8099994659423864,1,0.01288249712423406,-1.2077918860942074,31.25,1.1558426760333118,30.770000457763672,1.3684190272867662,30.959999084472656,0.01288249712423406 5281,2001-02-07,32.139999389648445,32.529998779296875,31.28000068664551,31.28000068664551,481600.0,0.035104675664110685,-1.9069766926080935,-17.199580392904895,72.09908865020365,61.90902242476348,-2.0972156912661326,-2.647669444463425,-1.899272581719682,-2.005323190977009,10.39908204833902,1.4799995422363246,1.0290616210518095,2.4021245002746667,0.2466762017085813,4.557572798840752,1.324400350991624,3.4798486495577095,-2.7970671476829665,86.45835058005295,24.780578198980052,1.0777241492830423,2,-1.6750001907348704,-2.156250000000007,-2.7806243896484446,-0.5462493896484446,-2.010000228881843,2,0.009023052925779984,-9.000025431379306,31.04999923706055,-1.2077918860942074,31.25,1.1558426760333118,30.770000457763672,0.009023052925779984 5282,2001-02-08,32.139999389648445,32.75,31.520000457763672,32.150001525878906,491700.0,0.0,1.033058632887129,-0.011630408505892281,71.86986651690356,63.79820130028963,-1.9249731498046785,-2.5041436723854815,-1.990334540663273,-1.9226536106905385,10.117423064354808,1.2299995422363281,0.9570987359162082,2.2294995307922427,-0.11634672440352034,4.575345785988002,1.056576403194363,3.4024226583901225,-2.350877832456572,73.81971543667264,9.617892346782938,1.1729231275978802,2,-1.5649995803833079,-2.0462493896484446,-2.8587493896484446,-0.5462493896484446,-1.9799995422363352,3,0.009645344716180837,-1.9069766926080935,32.139999389648445,-9.000025431379306,31.04999923706055,-1.2077918860942074,31.25,0.009645344716180837 5283,2001-02-09,32.97999954223633,33.080001831054695,31.729999542236328,32.150001525878906,400400.0,0.026135661746727656,1.6213570658755596,-82.98207475215659,75.78852753343392,65.71498182579703,-2.4036013776578002,-3.1425816330756113,-2.9034389270167473,-2.6642808772249964,10.260272951129826,1.3500022888183665,0.9219889083518922,2.839249706268312,0.23791433857128652,5.440585073965337,1.5385820224197992,4.139917390116825,-2.7171374341951555,96.12394504474108,25.671191353975843,1.3006676838485123,2,-2.239998817443844,-2.721248626708981,-3.698749542236328,-1.3862495422363281,-2.9099998474121094,4,-0.0612492566950078,1.033058632887129,32.139999389648445,-1.9069766926080935,32.139999389648445,-9.000025431379306,31.04999923706055,-0.0612492566950078 5284,2001-02-12,32.310001373291016,32.61999893188477,32.009998321533196,32.509998321533196,390300.0,-0.020315287393720793,1.904777475022676,-0.24096075448456947,63.24436894537279,66.38305300718473,-1.3697168739427354,-2.3106715546169525,-2.315837680034072,-1.900803021515184,10.410842623290263,0.9700012207031321,0.986585142884195,1.9912514686584473,-0.695197123790642,4.6777000611075366,0.6480271724339026,3.334475764882992,-1.5400541151074094,62.98077981146587,-5.546687416362296,1.343224296224545,2,-1.2700004577636683,-2.0512504577636683,-2.9818763732910156,-0.7162513732910156,-2.8100013732910156,0,-0.055710339458454605,1.6213570658755596,32.97999954223633,1.033058632887129,32.139999389648445,-1.9069766926080935,32.139999389648445,-0.055710339458454605 5285,2001-02-13,32.34000015258789,32.52000045776367,32.310001373291016,32.509998321533196,259400.0,0.0009284672863454357,1.2104882749759074,0.8500038147554688,61.76576194860681,66.8629370016077,-1.0544043756800363,-2.1950815041105045,-2.4235390286879905,-1.8282150740053247,11.206982299035708,0.20999908447265625,1.147067545052014,1.8573752403259292,-0.9051928657685622,4.6199433464204205,0.4760911872786835,3.238659293373175,-1.154243071287489,58.88882177851639,-5.751624118722432,1.381284053047246,2,-0.9749994277954066,-2.0812492370605433,-3.0431251525878906,-0.7462501525878906,-3.370000839233402,1,-0.07297466293186494,1.904777475022676,32.310001373291016,1.6213570658755596,32.97999954223633,1.033058632887129,32.139999389648445,-0.07297466293186494 5286,2001-02-14,32.40999984741211,32.759998321533196,32.049999237060554,32.310001373291016,252900.0,0.0021644927178090523,-1.290309481326531,-0.5882326541603333,71.608464854245,67.33879606813812,-0.7730169521207415,-2.1407270282602866,-2.572029948954974,-1.7971733568856507,11.9901063544644,0.709999084472642,1.3033082746277955,1.778749942779541,-1.0656968116830683,4.623196697242147,0.35652656554823636,3.2009733200108457,-0.8832787111559348,57.051192703174976,-8.231787934769201,1.422223377231303,2,-0.6599988937377894,-2.026248931884762,-3.0349998474121094,-0.8162498474121094,-2.2199993133544957,2,-0.06695464629776038,1.2104882749759074,32.34000015258789,1.904777475022676,32.310001373291016,1.6213570658755596,32.97999954223633,-0.06695464629776038 5287,2001-02-15,32.200000762939446,32.47999954223633,31.79999923706055,32.299999237060554,213700.0,-0.006479453423676285,1.9565289502927217,-1.000000000000142,77.63103524038155,68.86633675862366,-0.4119465913518141,-1.748665185558373,-2.4425657466008346,-1.4963076704817766,12.633671923188544,0.6800003051757777,1.462163477527092,1.3962508201599064,-1.3855857616939034,4.178087402013716,0.005332529233001537,2.7871691110868113,0.8800010681152486,34.81484621144619,-33.84874897660411,1.3909182909269042,2,-0.4099998474120987,-1.6287498474120987,-2.793750762939446,-0.606250762939446,-1.7400016784667898,3,-0.06428576251946272,-1.290309481326531,32.40999984741211,1.2104882749759074,32.34000015258789,1.904777475022676,32.310001373291016,-0.06428576251946272 5288,2001-02-16,32.200000762939446,32.310001373291016,31.96999931335449,32.189998626708984,216000.0,0.0,1.9564965004810075,-0.10002288853275977,77.60144783715863,70.30027450600934,-0.2098355899635891,-1.5619519650085394,-2.534835433871784,-1.4025226792707173,13.054852195018807,0.340002059936527,1.623891704000819,1.2268757820129323,-1.4551934150965735,3.908944979122438,-0.11415881654182414,2.5679103805676853,0.8544010162353644,41.66686534900475,-31.394802271086803,1.341034598554753,2,-0.15999984741210227,-1.6287498474120987,-2.793750762939446,-0.606250762939446,-1.3900012969970597,4,-0.06335406419850997,1.9565289502927217,32.200000762939446,-1.290309481326531,32.40999984741211,1.2104882749759074,32.34000015258789,-0.06335406419850997 5289,2001-02-20,31.56999969482422,32.049999237060554,31.270000457763672,31.989999771118164,511100.0,-0.019565250099010112,1.8888896738074137,-41.99103737607865,68.01347860877743,71.06911557056482,0.5256038656196935,-0.7430240677507527,-1.945881019491413,-0.6794520280772396,13.112597464616544,0.9300003051757741,1.584388437076285,0.45274972915649414,-2.0132651571271367,2.918764615440125,-0.7802577139853213,1.6857571722983096,1.4593140335083064,20.134205850576397,-54.14074826598534,1.2330074431418157,2,0.6050014495849609,-0.9049987792968714,-2.1637496948242188,0.02375030517578125,-0.8600006103515625,1,-0.04751346260690392,1.9564965004810075,32.200000762939446,1.9565289502927217,32.200000762939446,-1.290309481326531,32.40999984741211,-0.04751346260690392 5290,2001-02-21,31.440000534057614,31.979999542236328,31.239999771118164,31.56999969482422,284400.0,-0.0041178068426753756,-1.7924483487060636,0.3095217551237363,65.2991670910657,70.31356873066059,0.8009734364726917,-0.557742551763031,-1.9056274187274376,-0.47116356414832694,12.771815472964937,0.7399997711181641,1.5963730675469243,0.2695005416870089,-2.1749286287029896,2.7139297120770074,-0.9527140435079922,1.49171512688201,1.5189406634521596,13.157957478633111,-58.242397860685685,1.2222145851949997,2,0.7200002670288121,-0.6999998092651296,-2.2525005340576136,0.15374946594238637,0.149999618530277,2,-0.06170485054400976,1.8888896738074137,31.56999969482422,1.9564965004810075,32.200000762939446,1.9565289502927217,32.200000762939446,-0.06170485054400976 5291,2001-02-22,30.60000038146973,31.190000534057614,30.35000038146973,31.190000534057614,466800.0,-0.026717561651372956,1.8474574079462165,4.538492011091859,46.65428425262538,67.51183736796303,1.5640259594532573,0.29024737446276205,-1.1569097099960288,0.42706899143919586,12.365499864258423,1.0900001525878835,1.545316340417287,-0.566124629974361,-3.0145036579608906,1.8822543980121687,-1.790314143967624,0.6580648840189021,2.255804330456545,11.73709382636675,-53.91698328018558,1.2241895139932644,2,1.115000724792484,0.1400003433227539,-1.3343753814697301,0.9937496185302699,0.6499996185302699,3,-0.05326800809787935,-1.7924483487060636,31.440000534057614,1.8888896738074137,31.56999969482422,1.9564965004810075,32.200000762939446,-0.05326800809787935 5292,2001-02-23,30.290000915527344,30.29999923706055,29.40999984741211,30.29999923706055,587700.0,-0.010130701375092532,177.02975963360177,0.016946303300688345,45.63636477131567,64.161597061061,1.7701568446909306,0.677513083068316,-0.9295728645578123,0.7980812026469621,13.256697633426162,1.1900005340576207,1.5384798142357283,-0.903124141693116,-3.2970534239982356,1.4908051406120073,-2.100088782845674,0.2938404994594457,2.3653394499624056,30.344848451365262,-31.727986225865155,1.196964641152561,2,0.794998168945309,0.44999980926514027,-1.1337509155273438,1.3037490844726562,0.6999988555908203,4,-0.0033014321045619077,1.8474574079462165,30.60000038146973,-1.7924483487060636,31.440000534057614,1.8888896738074137,31.56999969482422,-0.0033014321045619077 5293,2001-02-26,30.45000076293945,30.5,30.20000076293945,30.290000915527344,413900.0,0.005282266179466699,1.3077013366198902,-16.002670736354126,42.277994410507304,61.83199989052039,1.3561491975705202,0.6606636223809765,-1.1499168736777499,0.7046356924284289,14.112067357078734,0.2999992370605504,1.3388083825090291,-0.8124993324279828,-3.019577675308458,1.3945790104524924,-1.9160385038682186,0.2910398390122566,1.880805550742533,39.39398318064883,-17.553740586956522,1.1035391714402385,2,0.6349983215332031,0.28999996185303445,-1.3875007629394496,1.1437492370605504,-0.4500007629394496,0,0.00032835209466974824,177.02975963360177,30.290000915527344,1.8474574079462165,30.60000038146973,-1.7924483487060636,31.440000534057614,0.00032835209466974824 5294,2001-02-27,30.79999923706055,31.29999923706055,30.40999984741211,30.649999618530273,380800.0,0.011494202474604975,-1.825398651533007,0.9374985098825025,47.65478168886064,60.26411319499303,0.859854471218803,0.4710697317710988,-1.4768418598033826,0.3720092189818551,14.468160498585314,0.889999389648441,1.1390914397258811,-0.549000835418699,-2.516921430302798,1.4189197594653962,-1.5329611328607449,0.43495946202335034,1.238726429994447,54.08558578616927,-0.6098683269473426,0.9839602974420484,2,0.28499984741210227,-0.059998512268066406,-1.8937492370605504,0.3562507629394496,-0.899999618530277,1,0.0003246827639464822,1.3077013366198902,30.45000076293945,177.02975963360177,30.290000915527344,1.8474574079462165,30.60000038146973,0.0003246827639464822 5295,2001-02-28,30.309999465942386,31.0,30.26000022888184,31.0,315700.0,-0.015909083871942564,1.144925212641555,-4.600015258827735,30.655366652969704,55.713768950406894,1.1528508605370043,1.0860599932961428,-0.9548826250211029,0.8747121364013388,14.644354572322172,0.7399997711181605,0.7858684733943448,-1.0830005645751903,-2.9041408493088063,0.7381397201584292,-1.9935707069419983,-0.17243042220838234,1.465853619148323,47.619042813431065,-2.9322701389869863,0.9105701423668094,2,0.6350002288818324,0.43000125885009766,-1.3724994659423864,0.7212505340576136,-0.2999992370605469,2,0.013196952345041257,-1.825398651533007,30.79999923706055,1.3077013366198902,30.45000076293945,177.02975963360177,30.290000915527344,0.013196952345041257 5296,2001-03-01,30.76000022888184,31.0,29.770000457763672,30.309999465942386,313900.0,0.014846610718191933,1.6451594378861043,-0.6521745139720123,36.67953085065992,51.16360179599338,0.4963839983106908,0.7625793242569046,-1.3690508112756739,0.42818485555520525,15.371320083810511,1.2299995422363281,0.6197084718008803,-0.6884998321533153,-2.3463141792070807,0.9693145149004501,-1.5174070056802016,0.14040734137356736,0.7792675324410112,71.42861467912134,22.836593813459416,0.8289071735268834,3,0.10000038146972301,-0.01999950408935547,-1.6975002288818395,0.2712497711181605,-0.8099994659423899,3,0.026983092247402807,1.144925212641555,30.309999465942386,-1.825398651533007,30.79999923706055,1.3077013366198902,30.45000076293945,0.026983092247402807 5297,2001-03-02,31.76000022888184,32.0,30.51000022888184,31.0,402800.0,0.032509752683976156,1.4032258808798974,1.6888865341414905,38.576773541403654,46.82752687424282,-0.6398844334536165,-0.18383911641724993,-2.2966809162891657,-0.5365448309854663,15.70510229986872,1.4899997711181605,0.4805343592899973,0.27150011062622426,-1.3752545288852964,1.9182547501377414,-0.5518772091295325,1.0948774303819846,-2.35000038146973,89.23767621595654,44.730725110533506,0.8233773197557591,3,-1.0300006866455078,-1.0199995040893555,-2.6975002288818395,-0.7287502288818395,-1.7600002288818395,4,-0.016057941599699865,1.6451594378861043,30.76000022888184,1.144925212641555,30.309999465942386,-1.825398651533007,30.79999923706055,-0.016057941599699865 5298,2001-03-05,31.25,32.11999893188477,31.15999984741211,31.51000022888184,347700.0,-0.016057941599699865,-3.363626905720771,-0.3421054612896213,39.76831958053031,43.68917587110425,-0.31157925887531235,0.3836344098601998,-1.6985962284899188,0.012105836863927522,15.881600438342925,0.9599990844726634,0.2474831125902739,-0.26250009536743235,-1.8788751540666908,1.353874963331826,-1.0706876247170598,0.5456874339821987,-1.7882001495361344,62.97874481768962,19.949026634703237,0.8081875293496295,3,-0.48500061035155895,-0.509999275207516,-2.140625,-0.21875,-0.75,0,-0.008320007324218781,1.4032258808798974,31.76000022888184,1.6451594378861043,30.76000022888184,1.144925212641555,30.309999465942386,-0.008320007324218781 5299,2001-03-06,31.920000076293945,32.0,30.75,30.75,280100.0,0.021440002441406314,-1.1367519974177436,-4.499996332025027,46.391750550165426,41.588351811004216,-1.035616855118004,-0.24622118944976634,-2.2568061852336108,-0.6089677150431747,15.903953527344825,1.25,0.000673932159973134,0.373999977111815,-1.2472327896174775,1.9952327438411075,-0.43661640625283127,1.1846163604764612,-2.351872262573245,91.48940487437436,48.38106828722439,0.8106163833646457,3,-1.1550006866455043,-1.1799993515014613,-2.7637500762939453,-0.8887500762939453,-1.6299991607666016,1,-0.06015037818624169,-3.363626905720771,31.25,1.4032258808798974,31.76000022888184,1.6451594378861043,30.76000022888184,-0.06015037818624169 5300,2001-03-07,31.45000076293945,32.0,30.95000076293945,32.0,839300.0,-0.014724289230298337,2.8181843402992244,-0.4700847873469465,42.28296234058145,41.10264937633267,-0.6303364426494866,0.2690774847846349,-1.6822030554533214,-0.0982658694124936,15.581943047869876,1.0499992370605504,-0.2735203013419465,-0.11599941253662394,-1.7212590868836735,1.4892602618104256,-0.9186292497101469,0.6866304246369026,-1.779798104492187,71.48942110713912,28.899513022171796,0.8026298371735251,3,-0.6850013732910085,-0.7100000381469656,-2.2937507629394496,-0.4187507629394496,-1.4300003051757777,2,-0.049284613888966655,-1.1367519974177436,31.920000076293945,-3.363626905720771,31.25,1.4032258808798974,31.76000022888184,-0.049284613888966655 5301,2001-03-08,32.43000030517578,32.5,31.61000061035156,31.70000076293945,458300.0,0.03116055702584153,1.0459781202727374,-1.3272737361196825,51.64520466757555,41.77029825369488,-1.4789824243180796,-0.7252667527317129,-2.5541287472102283,-1.0304530629011381,14.73605593255808,1.0499992370605504,-0.42799878559548077,0.8495000839233384,-0.7826050826187156,2.481605250465396,0.03344750065230784,1.6655526671943655,-2.661805795791018,96.48242699119074,50.72340858774366,0.8160525832710283,3,-1.2950000762939453,-1.389999389648434,-3.220625400543213,-1.3987503051757812,-2.329999923706051,3,-0.0746222649867726,2.8181843402992244,31.45000076293945,-1.1367519974177436,31.920000076293945,-3.363626905720771,31.25,-0.0746222649867726 5302,2001-03-09,32.450000762939446,32.610000610351555,31.75,32.18000030517578,473600.0,0.0006167270297703364,1.9152555523228083,0.36986387270398347,51.78316733138191,42.8264285782365,-1.2967303309266391,-0.7598076232052193,-2.4877731395723828,-1.0100230441843863,13.719871838930981,0.8600006103515554,-0.5563958580675177,0.8540004730224524,-0.8061251648729737,2.514126110917882,0.023937654074735804,1.6840632919701655,-2.5178979241177686,91.39786048877328,43.257301510948885,0.8300628189477146,3,-1.2600002288818324,-1.204999923706044,-3.2250008583068777,-1.418750762939446,-1.9800014495849574,4,-0.07704160065398835,1.0459781202727374,32.43000030517578,2.8181843402992244,31.45000076293945,-1.1367519974177436,31.920000076293945,-0.07704160065398835 5303,2001-03-12,30.959999084472656,32.450000762939446,30.95000076293945,32.450000762939446,211300.0,-0.04591684571448429,1.0134205506982985,-5.5185153788554295,46.12451910329882,42.65639940206297,0.3053313174637502,0.6019643803811547,-0.9491124411456084,0.5101593882831992,12.337852813201883,1.4999999999999964,-0.5250932617128363,-0.5350011825561509,-2.0825700668338882,1.0125677017215864,-1.3087856246950196,0.23878325958271773,-0.8136644239285893,11.290269653888162,-38.72431541604787,0.7737844421388694,3,0.23000144958495738,0.28500175476074574,-1.531874179840088,0.07125091552734375,0.720001220703125,0,-0.031007723283626443,1.9152555523228083,32.450000762939446,1.0459781202727374,32.43000030517578,2.8181843402992244,31.45000076293945,-0.031007723283626443 5304,2001-03-13,30.51000022888184,30.71999931335449,30.239999771118164,30.559999465942386,465900.0,-0.014534847186623567,1.5945996102812348,0.033556497138980436,44.32234150722025,44.17495216364636,0.79329077748476,0.9593856029236925,-0.46072495823586124,0.9970101986142161,11.111963315355682,0.7199993133544922,-0.4686687657142947,-0.8949999809265101,-2.4523325831311062,0.6623326212780825,-1.6736662820288082,-0.11633367982421206,2.100000381469716,11.392420344079317,-41.49625127251554,0.778666301102297,3,0.6800003051757741,0.7350006103515625,-0.9256253242492711,0.5212497711181605,1.2399997711181605,1,-0.00032776888911234536,1.0134205506982985,30.959999084472656,1.9152555523228083,32.450000762939446,1.0459781202727374,32.43000030517578,-0.00032776888911234536 5305,2001-03-14,29.979999542236328,30.399999618530273,29.670000076293945,30.399999618530273,242600.0,-0.017371376029810537,2.476187664906154,8.400129701686122,46.06598410365132,45.217891413978734,1.4209905670245888,1.3739592053505625,0.11237154212268408,1.565146827366327,9.986986480093444,0.8400001525878942,-0.41170090030324147,-1.3070006370544434,-2.922584274565203,0.30858300045631637,-2.1147924558098268,-0.4992088182990635,2.582601051330556,10.544197606472554,-45.58563568277431,0.8077918187553804,3,1.1600008010864222,1.2650012969970739,-0.3456244468688965,0.8325004577636719,2.5800018310546875,2,0.010340272782668913,1.5945996102812348,30.51000022888184,1.0134205506982985,30.959999084472656,1.9152555523228083,32.450000762939446,0.010340272782668913 5306,2001-03-15,30.239999771118164,30.45000076293945,30.0,30.04999923706055,484300.0,0.008672456065769607,-2.1034641515886707,-0.4523821417704649,49.68070788699629,46.451661896822365,1.2063296603177633,0.9940162215880264,-0.07845953459332833,1.3092555082291284,9.138983517748223,0.47000122070312145,-0.40611322198974875,-0.9385004043579102,-2.5277843483880247,0.6507835396722079,-1.7331423763729674,-0.1438584323428529,2.2068968017578,19.387741200085422,-38.35120687900989,0.7946419720150586,3,0.9000005722045863,1.005001068115238,-0.4056248664855957,0.35375022888183594,1.760000228881836,3,-0.007275109623665066,2.476187664906154,29.979999542236328,1.5945996102812348,30.51000022888184,1.0134205506982985,30.959999084472656,-0.007275109623665066 5307,2001-03-16,30.1299991607666,30.43000030517578,29.989999771118164,30.0,582600.0,-0.0036375863486818316,-4.8666887071958085,0.6842041861165615,47.943434614844335,47.36000801174614,1.185463347636201,0.9918381611258269,0.07063507826935478,1.4217691478105294,8.586832029284546,0.4400005340576172,-0.2635752841800425,-0.9450009346008308,-2.5237617415284177,0.6337598723267561,-1.734381338064626,-0.15562053113703556,2.2058215522460785,16.54672557033488,-41.71527090213896,0.7893804034637936,3,1.0100011825561488,1.1150016784668004,0.0943751335144043,0.37000083923339844,1.820001602172848,4,-0.0009956448766162973,-2.1034641515886707,30.239999771118164,2.476187664906154,29.979999542236328,1.5945996102812348,30.51000022888184,-0.0009956448766162973 5308,2001-03-19,30.15999984741211,30.309999465942386,30.04999923706055,30.1200008392334,223000.0,0.0009957081805886947,-1.8888559227746364,0.30768666461258565,45.71046152194087,47.28430923083231,1.1002937992315047,0.8444657604950443,0.09095738872198211,1.3934835088980755,8.004841588285379,0.26000022888183594,-0.17481342008158052,-0.8130002021789551,-2.3487376914677753,0.7227372871098616,-1.5808689468233652,-0.04513145753454495,2.06918804013182,46.66667877682567,-11.622791919531778,0.7678687446444089,3,0.980000495910641,1.0850009918212926,0.17437505722045898,0.18375015258789062,2.259998321533196,0,0.010278496933380454,-4.8666887071958085,30.1299991607666,-2.1034641515886707,30.239999771118164,2.476187664906154,29.979999542236328,0.010278496933380454 5309,2001-03-20,30.06999969482422,30.75,30.0,30.149999618530273,243300.0,-0.002984089955014091,-5.818203098584223,-2.0000476848981927,48.30028569691809,47.95290071486971,1.0060735509209948,0.8604431634539438,0.2393317602334193,1.4816989338401712,8.115157501051534,0.75,-0.1739540776100874,-0.8280003547668464,-2.3873070046889993,0.73130629515531,-1.6076536797279246,-0.048347029805768216,2.056820680269709,37.0370043321542,-21.668530007130478,0.7796533249610778,3,1.0700006484985316,1.014999389648434,0.4293761253356969,0.27375030517578125,2.770000457763672,1,0.053541756790529194,-1.8888559227746364,30.15999984741211,-4.8666887071958085,30.1299991607666,-2.1034641515886707,30.239999771118164,0.053541756790529194 5310,2001-03-21,29.5,30.10000038146973,29.3700008392334,30.04999923706055,505400.0,-0.018955759913836356,1.246147164806259,6.8749970197649635,41.225627850894234,46.79516995746068,1.4196701434970436,1.3466966897683363,0.8763898681476583,2.0445853681022825,8.47803931655972,0.7299995422363317,-0.1638219449660454,-1.3010000228881822,-2.956726058274846,0.35472601249848523,-2.128863040581514,-0.47313700519485025,2.5285475631419274,9.420234769881011,-45.70647258470728,0.8278630176933331,3,1.490000724792477,1.5649995803832972,1.1493759155273473,0.8125,3.5,2,0.07627118644067798,-5.818203098584223,30.06999969482422,-1.8888559227746364,30.15999984741211,-4.8666887071958085,30.1299991607666,0.07627118644067798 5311,2001-03-22,28.96999931335449,29.5,28.3799991607666,29.5,369600.0,-0.017966124971034336,3.2264127856970632,0.9636389488066919,29.21013628867064,44.28705539715942,1.572634753982154,1.8428019516460559,1.4505390821917281,2.5553371296659755,9.276250345489787,1.1200008392333984,-0.2660937937471921,-1.7495006561279318,-3.5963246105558504,0.09732329829998676,-2.672912633341891,-0.8260886789139725,2.8990354463529258,24.894512390920873,-24.84676629772588,0.9234119772139601,3,1.4450006484985352,1.5999994277954102,1.841876506805427,1.2487506866455114,4.10000038146973,3,0.12392137193740349,1.246147164806259,29.5,-5.818203098584223,30.06999969482422,-1.8888559227746364,30.15999984741211,0.12392137193740349 5312,2001-03-23,30.190000534057614,30.20000076293945,28.85000038146973,29.0,303200.0,0.04211257333861007,1.231403760153472,-2.2452811176328535,42.8571502015696,43.9240144080784,-0.0018560505120426285,0.6481561280803625,0.2837285464534425,1.316998131802599,8.92419225680049,1.3500003814697195,-0.28134369037983475,-0.5244994163513219,-2.37675290159196,1.3277540688893126,-1.450626158971641,0.4016273262689971,1.3999113777345364,76.37133891802654,27.13528052848534,0.9261267426203179,3,-0.6250009536743129,0.30499935150146484,0.87687540054322,0.028749465942386365,2.8000011444091903,4,0.05995360827836049,3.2264127856970632,28.96999931335449,1.246147164806259,29.5,-5.818203098584223,30.06999969482422,0.05995360827836049 5313,2001-03-26,30.459999084472656,30.78000068664551,30.29999923706055,30.440000534057614,280500.0,0.008943310554448525,-2.1999974568782665,0.01680549700835209,39.60113604037274,43.39943602287312,-0.39139798987078933,0.3994236933782105,0.08122911479064499,1.009088781192613,8.571718598780489,0.5900001525878977,-0.4503244962212172,-0.25500078201293874,-2.106959062593539,1.5969574985676616,-1.1809799223032407,0.6709783582773632,0.8731198072374511,86.66660838660648,41.00831005257683,0.9259791402903005,3,-0.8799991607666016,0.03500080108642223,0.720626831054691,-0.24124908447265625,2.2900009155273438,0,0.04891666852433807,1.231403760153472,30.190000534057614,3.2264127856970632,28.96999931335449,1.246147164806259,29.5,0.04891666852433807 5314,2001-03-27,30.809999465942386,30.82999992370605,30.229999542236328,30.40999984741211,189300.0,0.011490492186132295,1.7272711509534844,20.001430615161144,45.36231174962114,43.32125020575866,-0.775969777521258,0.05292437775583991,-0.2079026477197239,0.6068608080181086,9.115940460120427,0.600000381469723,-0.6339479174551386,0.09449958801269887,-1.757560717216247,1.9465598932416412,-0.8315305646017741,1.0205297406271718,0.2868698472922411,99.18365503936951,54.44676719983943,0.9260301526144714,3,-1.2049999237060582,-0.3149995803833079,0.4956264495849574,-0.5912494659423864,1.9899997711181676,1,0.052255719925689226,-2.1999974568782665,30.459999084472656,1.231403760153472,30.190000534057614,3.2264127856970632,28.96999931335449,0.052255719925689226 5315,2001-03-28,30.709999084472656,31.04999923706055,30.479999542236328,30.60000038146973,248000.0,-0.0032457118858528755,-2.257137563283054,0.27499701976490776,35.71428571428571,41.76942551990193,-0.6275196476314235,0.1943949578979236,-0.057015031738636424,0.6455383012557725,9.455810741957487,0.5699996948242223,-0.66836969289918,-0.025500774383544922,-1.8677365280456968,1.816734979278607,-0.9466186512146209,0.895617102447531,-2.3299999237060547,87.26591225196421,47.04727066471804,0.9211178768310758,3,-0.994999885559082,-0.21499919891357777,0.7100019454956055,-0.49124908447265625,2.200000762939453,2,0.06935855199006458,1.7272711509534844,30.809999465942386,-2.1999974568782665,30.459999084472656,1.231403760153472,30.190000534057614,0.06935855199006458 5316,2001-03-29,31.59000015258789,31.809999465942386,30.54999923706055,30.54999923706055,425700.0,0.028655196820249085,-1.4230752301654421,9.454665256368292,43.75000000000005,41.303488340474786,-1.4481757981345424,-0.6537547010439972,-0.8869432119180871,-0.2972787346544301,9.20165828494349,1.260000228881836,-0.6297022443309999,0.8130002975463881,-1.0685349215053037,2.69453551659808,-0.1277673119794578,1.753767907072234,-3.1566009902954093,92.56758846620758,56.392865757695304,0.9407676095258454,3,-1.4950008392333984,-1.0950002670288121,-0.1399993896484375,-1.4962501525878906,1.4099998474121094,3,0.04463437292185635,-2.257137563283054,30.709999084472656,1.7272711509534844,30.809999465942386,-2.1999974568782665,30.459999084472656,0.04463437292185635 5317,2001-03-30,31.25,31.899999618530273,31.020000457763672,31.649999618530273,703400.0,-0.010762904430060227,-1.0465127626212332,-0.38461467923559534,52.53054751858415,42.06127567343515,-1.0421938201104908,-0.37304788569289116,-0.4776250376395801,-0.011731939527166446,9.593065923973896,0.8799991607666016,-0.5744462475369438,0.4985001564025886,-1.340278877745888,2.337279190551069,-0.4208893606716515,1.4178896734768287,-2.6815368255615226,61.07786893203328,20.856735886750513,0.9193895170742394,3,-1.1100006103515625,-0.7550001144409215,-0.022499084472649145,-1.15625,1.029998779296875,4,0.058239990234375094,-1.4230752301654421,31.59000015258789,-2.257137563283054,30.709999084472656,1.7272711509534844,30.809999465942386,0.058239990234375094 5318,2001-04-02,30.989999771118164,31.8700008392334,30.79999923706055,31.149999618530273,331100.0,-0.008320007324218781,-2.9629621780471997,0.4,54.332122133556936,42.73147972195058,-0.7287080865918121,-0.14074080277132595,-0.15191369506571561,0.1997337963683492,9.809769245958197,1.070001602172848,-0.5762968487801281,0.25149993896484446,-1.576081978073546,2.079081856003235,-0.662291019554349,1.165290897484038,-2.2216444100341803,45.508993662349056,1.5734251428738375,0.9137909585191947,4,-0.8500003814697266,-0.4949998855590856,-0.0774998664855957,-1.1062488555908168,1.460000991821282,0,0.06453700942626628,-1.0465127626212332,31.25,-1.4230752301654421,31.59000015258789,-2.257137563283054,30.709999084472656,0.06453700942626628 5319,2001-04-03,30.0,30.899999618530273,29.60000038146973,30.54999923706055,353700.0,-0.0319457818144554,1.0799987792968693,3.4374985098824817,50.166670375397764,43.72492889133985,0.2797351529084722,0.7357652375684509,0.8976778668623453,1.134949542368748,10.618555699586405,1.389999389648434,-0.5760559470008388,-0.6424998283386216,-2.4094706863531528,1.1244710296759095,-1.5259852573458872,0.24098560066864394,-1.0437459834692397,17.391293531100445,-29.497062065834186,0.8834854290072665,4,0.1399993896484375,0.4949998855590785,0.9124999046325684,-0.1162490844726527,3.0,1,0.09166666666666656,-2.9629621780471997,30.989999771118164,-1.0465127626212332,31.25,-1.4230752301654421,31.59000015258789,0.09166666666666656 5320,2001-04-04,29.899999618530273,30.149999618530273,29.70000076293945,30.0,637600.0,-0.0033333460489909372,1.2499964237179206,0.1818191276122031,47.089041766987485,45.71147394448617,0.4944378654442616,0.7522581395806824,1.002935187752282,1.1660549148007533,11.4710499781601,0.44999885559082387,-0.5602767667405075,-0.6650001525878899,-2.418763455761095,1.088763150585315,-1.5418818041744942,0.21188149899871433,-0.7671208658795408,13.043449416268063,-35.781751642182385,0.8768816515866031,4,0.47500038146972656,0.595000267028805,1.012500286102295,-0.016248703002926135,3.3599987030029226,2,0.0969899550344151,1.0799987792968693,30.0,-2.9629621780471997,30.989999771118164,-1.0465127626212332,31.25,0.0969899550344151 5321,2001-04-05,30.01000022888184,30.35000038146973,29.78000068664551,30.0,645000.0,0.003678950225918909,-1.5333384196093292,-0.10000190734139242,48.97261258248301,46.390969764587666,0.611814325664529,0.47606970055194964,0.8895037698833193,0.9900933482408512,11.972055123666093,0.5699996948242188,-0.5591909646196136,-0.4339995384216273,-1.9658704047863012,1.0978713279430465,-1.1999349716039625,0.33193589476070784,-0.7110942242783338,17.82608623540673,-33.63291849552688,0.7659354331823361,4,0.7399997711181605,0.484999656677239,0.8324999809265101,-0.1262493133544922,3.64999961853027,3,0.09663444173316904,1.2499964237179206,29.899999618530273,1.0799987792968693,30.0,-2.9629621780471997,30.989999771118164,0.09663444173316904 5322,2001-04-06,29.95000076293945,30.38999938964844,29.770000457763672,30.0,456800.0,-0.001999315744244723,-2.02438615915669,-4.999809269500773,48.211252246901104,47.347649343090815,0.7087190239458536,0.3575015958140533,0.9755275444833593,0.9970845704844287,12.373447853302993,0.6199989318847692,-0.44869208004135785,-0.3689990043640172,-1.587624605527303,0.8496265967992684,-0.9783118049456618,0.24031379621762738,-0.49502914150033916,15.418515898209492,-35.132849045582034,0.6093128005816433,4,0.7999992370605504,0.5449991226196289,0.8499999046325719,-0.06624984741210227,3.0400009155273544,4,0.1018363659220558,-1.5333384196093292,30.01000022888184,1.2499964237179206,29.899999618530273,1.0799987792968693,30.0,0.1018363659220558 5323,2001-04-09,30.0,30.59000015258789,29.770000457763672,29.989999771118164,264200.0,0.001669423565505257,-2.6444523564292646,-0.20000762951093415,49.39965975266636,47.796243565651395,0.6555444169368698,0.24442587713464903,0.9748337472079243,0.8968235230753479,12.912532898514122,0.8199996948242188,-0.18812719263138078,-0.27099981307983256,-1.4585475300087083,0.9165479038490432,-0.8647736715442704,0.3227740453846053,-0.3983266987354206,30.769219483137373,-20.603824486313815,0.5937738584644382,4,0.75,0.4949998855590785,0.7350001335144078,-0.1162490844726527,4.430000305175781,0,0.07599995930989589,-2.02438615915669,29.95000076293945,-1.5333384196093292,30.01000022888184,1.2499964237179206,29.899999618530273,0.07599995930989589 5324,2001-04-10,30.5,30.75,29.85000038146973,30.0,826500.0,0.016666666666666607,-1.2500011920940435,49.99885561701316,58.68055233617003,50.34805096808299,0.11951486609122242,-0.2702158346981349,0.5307240274670733,0.34396918653330744,12.75276906674513,0.8999996185302699,-0.1010985985760442,0.2295001983642564,-0.9576321617058099,1.4166325584343227,-0.36406598167077675,0.8230663783992895,-0.7604271196994787,76.19045889024935,18.704701190502895,0.5935661800350329,4,0.25,-0.0050001144409215215,0.25250005722046254,-0.6162490844726527,4.439998626708984,1,0.06393445124391617,-2.6444523564292646,30.0,-2.02438615915669,29.95000076293945,-1.5333384196093292,30.01000022888184,0.06393445124391617 5325,2001-04-11,30.290000915527344,30.989999771118164,30.04999923706055,30.10000038146973,343200.0,-0.006885215884349427,-5.482699200894606,0.38000106811522727,62.13236647596686,52.390536132079305,0.2946584008510911,-0.03773618482424723,0.7837198497232407,0.4893767444171786,12.005833899056025,0.9400005340576136,-0.009649287592580436,0.00400104522704936,-1.1752297693480145,1.1832318598021132,-0.5856143620604826,0.5936164525145813,-0.5200004577636719,42.623012330546835,-18.201054779390404,0.5896154072875319,4,0.45999908447265625,0.20499897003173473,0.4624991416931188,-0.40624999999999645,4.3600006103515625,2,0.08946843851310193,-1.2500011920940435,30.5,-2.6444523564292646,30.0,-2.02438615915669,29.95000076293945,0.08946843851310193 5326,2001-04-12,30.020000457763672,30.70000076293945,29.90999984741211,30.25,392900.0,-0.008913847791442775,-2.5111092273131703,-1.2105205039401923,48.106903285525064,51.899020106183855,0.355967886553902,0.2265528873799596,1.0873737954462896,0.6885681029861388,11.33397009196596,0.7900009155273402,-0.0009681018027478672,-0.2549994468688972,-1.440126571753975,0.9301276780161807,-0.8475630093114361,0.33756411557364174,-0.17000007629394176,20.49181481197753,-36.78078250045202,0.5925635624425384,4,0.7150001525878906,0.4749994277954066,0.7324995994567907,-0.13624954223632457,4.630001068115234,3,0.1079279751620259,-5.482699200894606,30.290000915527344,-1.2500011920940435,30.5,-2.6444523564292646,30.0,0.1079279751620259 5327,2001-04-16,30.10000038146973,30.420000076293945,29.899999618530273,30.20000076293945,413200.0,0.0026648874912114096,-1.0799938965076579,0.4347851326024271,45.81396968381054,50.9525587228787,0.10693036203220885,0.15198252029834336,1.0004191683989312,0.5375054077787098,10.62125930291084,0.5200004577636719,0.08321701060164344,-0.1734995841979945,-1.3594750482385791,1.0124758798425901,-0.766487316218285,0.41948814782229604,1.7999992370605433,27.04918929820504,-25.41035821365522,0.592987732020292,4,0.1949996948242152,0.39499950408934836,0.9875001907348597,-0.09124946594238281,4.920000076293942,0,0.11827240600747624,-2.5111092273131703,30.020000457763672,-5.482699200894606,30.290000915527344,-1.2500011920940435,30.5,0.11827240600747624 5328,2001-04-17,30.46999931335449,30.479999542236328,30.0,30.10000038146973,586500.0,0.012292323162644836,1.4615399663523612,-3.6999752045625525,46.06481277075957,50.49679676680778,-0.3850833243787015,-0.20406369430417826,0.6337467229075031,0.10685530799610987,9.84223474566136,0.4799995422363281,0.05313164536390147,0.1809993743896463,-1.006831846082342,1.3688305948616346,-0.41291623584634607,0.7749149846256387,1.3900003051757857,54.38590033596078,7.51291474812944,0.593915610235994,4,-0.12499904632568004,-0.054999351501464844,0.7475013732910192,-0.42999839782714133,3.0300006866455114,1,0.08270437879556636,-1.0799938965076579,30.10000038146973,-2.5111092273131703,30.020000457763672,-5.482699200894606,30.290000915527344,0.08270437879556636 5329,2001-04-18,31.68000030517578,32.34999847412109,30.770000457763672,30.899999618530273,692500.0,0.03971122478138578,-2.038460621466115,2.1081160496118683,58.93187077520544,51.81266665660977,-1.4882169137245107,-1.3568283532285648,-0.5742730677055761,-1.1573764976199286,10.147551751089317,1.879999160766598,-0.0007856225610005652,1.3105003356933587,-0.02400490305375058,2.645005574440468,0.6432477163198058,1.9777529550669115,-1.7800006866455078,72.6531231875316,29.613554842587234,0.6672526193735537,4,-0.620000839233402,-1.3150014877319371,-0.46249961853027344,-1.483749389648434,2.3800010681152344,2,0.08680555471935114,1.4615399663523612,30.46999931335449,-1.0799938965076579,30.10000038146973,-2.5111092273131703,30.020000457763672,0.08680555471935114 5330,2001-04-19,31.75,32.310001373291016,31.649999618530273,31.899999618530273,422900.0,0.0022095863052369324,-2.7714344880954327,-0.1923070339532211,51.731600480552885,52.11922086750643,-1.4172341356381928,-1.3171519356368755,-0.6349897018594319,-1.2687772150240093,9.870222499942535,0.6600017547607422,-0.049766948941076805,1.2680000305175767,-0.13544837218541872,2.671448433220572,0.5662758291660808,1.9697242318690726,-1.8010004043579109,75.51025492310289,37.13551836437456,0.7017242013514969,4,-0.6900005340576207,-1.385001182556156,-0.5324993133544922,-1.4912490844726527,2.5800018310546946,3,0.10047239769162153,-2.038460621466115,31.68000030517578,1.4615399663523612,30.46999931335449,-1.0799938965076579,30.10000038146973,0.10047239769162153 5331,2001-04-20,32.560001373291016,32.59999847412109,31.790000915527344,31.899999618530273,1303400.0,0.025511854276882406,1.189194553201164,-4.400022888241802,62.86838245599043,53.74779089073858,-2.042241975328899,-1.9440834186222382,-1.4612436700689777,-2.1198815909632174,8.8612391107318,0.8499984741210866,0.026940131236138143,1.8985013008117662,0.3945795257556881,3.402423075867844,1.1465404132837271,2.650462188339805,-2.5629818000793456,98.51862526729408,60.412569433753404,0.7519608875280395,4,-1.3750019073486364,-2.0700025558471715,-1.3675007820129395,-2.3012504577636683,1.8499984741210938,4,0.06418919116822641,-2.7714344880954327,31.75,-2.038460621466115,31.68000030517578,1.4615399663523612,30.46999931335449,0.06418919116822641 5332,2001-04-23,32.0,32.610000610351555,31.54999923706055,32.400001525878906,388700.0,-0.017199058650850807,1.5853701653346424,-0.6060613066459364,59.369202095039704,54.85551781766894,-1.2972915843213357,-1.3086225151084747,-0.9243372498806863,-1.6036589399927443,8.52895607853692,1.060001373291005,0.13107610512977885,1.2479999542236335,-0.35127117508712047,2.847271083534391,0.44836438956825475,2.0476355188790123,-1.8988612707519543,76.62833457079572,37.828702366214415,0.7996355646553781,4,-0.7699995040893555,-1.5050001144409215,-0.8074994087219238,-1.7412490844726527,2.229999542236328,0,0.08281254768371582,1.189194553201164,32.560001373291016,-2.7714344880954327,31.75,-2.038460621466115,31.68000030517578,0.08281254768371582 5333,2001-04-24,31.95000076293945,32.22999954223633,31.85000038146973,32.0,430100.0,-0.0015624761581422009,-2.0399932861328707,0.12499761582331277,71.91011717547849,56.325469466480996,-1.052251220002617,-1.2029484055372741,-0.9255699879712829,-1.5931838846369075,8.814886525422718,0.379999160766598,0.2235599141860014,1.1235006332397433,-0.5553372853846135,2.8023385518640964,0.28408167392756667,1.9629195925519198,-1.6983303208251925,64.13044605002649,21.688278327574068,0.8394189593121766,4,-0.6950006484985352,-1.455000877380371,-0.7575001716613734,-1.6912498474121023,3.130001068115245,1,0.09608762508654722,1.5853701653346424,32.0,1.189194553201164,32.560001373291016,-2.7714344880954327,31.75,0.09608762508654722 5334,2001-04-25,32.419998168945305,32.549999237060554,32.0,32.09999847412109,350800.0,0.01471040359257314,-1.1153953372361725,-6.400091554130926,76.14107580052274,57.88199272476498,-1.3647762763813809,-1.6296998946858352,-1.4207949024455857,-2.1003737176589183,9.159613703668027,0.5999984741211044,0.35032894795800473,1.5129981040954519,-0.31066036657298923,3.3366565747638894,0.6011688687612313,2.4248273394296724,-2.02682791673681,82.07526459929518,34.43077169919432,0.911829235334219,4,-1.164998054504391,-1.924998283386227,-1.2274975776672292,-2.161247253417958,2.5800018310546946,2,0.03331282825577753,-2.0399932861328707,31.95000076293945,1.5853701653346424,32.0,1.189194553201164,32.560001373291016,0.03331282825577753 5335,2001-04-26,32.84000015258789,33.049999237060554,32.150001525878906,32.200000762939446,569000.0,0.012955027987783696,-1.4324332683802117,2.000000000000022,77.58284977266098,61.157097890002305,-1.547787896723733,-1.9836483489075114,-1.8626311696665354,-2.5525095817515826,9.919769020029289,0.8999977111816477,0.490599948532207,1.8265000343322768,-0.18755862049805216,3.840558689162606,0.8194707069171088,2.8335293617474413,-2.31382007889081,86.00006103515581,33.155121597540884,1.007029327415165,4,-1.365000724792477,-2.125000953674313,-1.727500438690189,-2.5812492370605433,2.6100006103515625,3,0.037149854294595164,-1.1153953372361725,32.419998168945305,-2.0399932861328707,31.95000076293945,1.5853701653346424,32.0,0.037149854294595164 5336,2001-04-27,33.0,33.220001220703125,32.77000045776367,32.84999847412109,314700.0,0.004872102517316845,-1.9032535932270132,0.23437760770570432,79.15869506707811,64.86206737703203,-1.3864175247503283,-2.142442519387707,-2.0453129087181665,-2.7440391478074986,11.170451354089877,0.4500007629394531,0.5451138493914023,1.9159998893737793,-0.27404830866881724,4.106048087416376,0.8209757903524775,3.0110239883950776,-2.2719143932338426,86.82628985725736,28.03898955765618,1.0950240990212987,4,-1.3899993896484375,-2.1999998092651367,-1.972499847412113,-2.7412490844726527,3.049999237060547,4,0.04030308578953612,-1.4324332683802117,32.84000015258789,-1.1153953372361725,32.419998168945305,-2.0399932861328707,31.95000076293945,0.04030308578953612 5337,2001-04-30,33.06999969482422,33.25,32.740001678466804,33.0,588000.0,0.002121202873461181,1.372083532939411,0.46665988505160294,79.23809233165919,68.5479873282431,-1.1072581161195707,-2.180918128170216,-2.1308788101666387,-2.8444836656008476,12.409604186078644,0.509998321533196,0.6099873112746437,1.8949995994567885,-0.4684722540945714,4.258471453008148,0.7132636726811086,3.0767355262324685,-2.092722526664364,87.14283184128672,23.78649805777654,1.1817359267756808,4,-1.0599994659423828,-2.0199995040893555,-2.5775003433227575,-2.8112487792968714,2.5800018310546875,0,0.04052011384800869,-1.9032535932270132,33.0,-1.4324332683802117,32.84000015258789,-1.1153953372361725,32.419998168945305,0.04052011384800869 5338,2001-05-01,32.990001678466804,33.06999969482422,32.810001373291016,33.06999969482422,348900.0,-0.002419051015895124,5.500119212245482,-1.1428337874658385,75.7764254771336,70.41960451734623,-0.7065020770722796,-2.0484263552605526,-2.0676975258328874,-2.8006944726066223,13.949182484444089,0.2599983215332031,0.8035709381653717,1.7150014877319393,-0.7810375410294768,4.211040516493355,0.46698197335123126,2.9630210021126473,-1.7399977704861307,79.20013427734432,16.74567771020891,1.2480195143807074,5,-0.5900020599365305,-1.5650014877319407,-2.9600019454956126,-2.6062507629394567,2.9099998474121023,1,0.03758708095425445,1.372083532939411,33.06999969482422,-1.9032535932270132,33.0,-1.4324332683802117,32.84000015258789,0.03758708095425445 5339,2001-05-02,32.75,33.110000610351555,32.5,32.900001525878906,405900.0,-0.007274982305425559,1.140354164714729,1.8750655667351817,75.30862937787472,73.03927439482644,-0.3338692251447526,-1.6778630374532888,-1.827338219720808,-2.568726410826791,14.349923782722607,0.6100006103515554,1.0199382284025447,1.337499809265136,-1.1657770077839942,3.840776626314266,0.08586140074056914,2.589138217789703,-1.259996560977008,54.54539149251971,-9.98726869798081,1.2516384085245655,5,-0.35000038146972656,-1.3249998092651367,-2.7125000953674316,-2.1787490844726527,3.2099990844726562,2,0.07114509407800584,5.500119212245482,32.990001678466804,1.372083532939411,33.06999969482422,-1.9032535932270132,33.0,0.07114509407800584 5340,2001-05-03,32.799999237060554,32.84999847412109,32.310001373291016,32.75,173500.0,0.0015266942613909595,6.2000712087694385,-0.3333248563145787,79.95688733816307,74.93799715951228,-0.24503035230276282,-1.580494729642517,-1.872200557437985,-2.6495028566017282,14.660578229225955,0.539997100830071,1.2312240936492564,1.2424990653991763,-1.2276328782936616,3.7126310090920143,0.007433093552755565,2.4775650372455935,-1.0987962107203195,52.1275084714818,-17.233451521635367,1.2350659718464183,5,-0.39999961853028054,-1.3749990463256907,-2.749999523162849,-2.2287483215332067,2.920001983642571,3,0.06707319555220215,1.140354164714729,32.75,5.500119212245482,32.990001678466804,1.372083532939411,33.06999969482422,0.06707319555220215 5341,2001-05-04,32.90999984741211,32.97999954223633,32.279998779296875,32.549999237060554,394000.0,0.0033536772228721645,1.8000030517578125,7.2001220721740085,80.08564689545314,77.23982435955821,-0.3354374354929064,-1.5411084395494576,-1.9486002813643637,-2.784963749810572,15.265942387437114,0.7000007629394531,1.2887324300413994,1.207499694824218,-1.2202508582197495,3.6352502478681856,-0.0063755816977675295,2.4213749713462,-1.0229411842327032,64.94848198835929,-9.361265540655964,1.213875276521983,5,-0.3599996566772461,-1.484999656677246,-2.8050003051757812,-2.244998931884762,2.490001678466797,4,0.07718021656955676,6.2000712087694385,32.799999237060554,1.140354164714729,32.75,5.500119212245482,32.990001678466804,0.07718021656955676 5342,2001-05-07,33.0,33.150001525878906,32.77000045776367,33.0,414400.0,0.0027347357339768674,1.533314683891969,0.0,78.81548905664474,78.00708790191003,-0.3002440384207006,-1.4660601448395951,-1.9932672220774705,-2.8931736890131177,16.01547188093562,0.3800010681152344,1.4031407882810711,1.1449998855590806,-1.20103809717682,3.491037868294981,-0.02801910580886613,2.318018876927031,-0.9493883764021191,82.75849973253356,5.683618503073163,1.1730189913679503,5,-0.375,-1.5749998092651367,-2.705000400543213,-2.269999504089352,2.6699981689453125,0,0.092424219304865,1.8000030517578125,32.90999984741211,6.2000712087694385,32.799999237060554,1.140354164714729,32.75,0.092424219304865 5343,2001-05-08,32.279998779296875,32.950000762939446,32.09999847412109,32.650001525878906,618400.0,-0.021818218809185552,-1.3287626851164331,-100.0,57.69228512014334,75.95722227075676,0.526899198936789,-0.597102854707984,-1.2405226564218808,-2.1847764815020234,16.653580019619987,0.9000015258789134,1.373123044904446,0.310998725891114,-1.8713793226441808,2.4933767744264124,-0.7801902983765316,1.4021877501587632,0.970001220703125,17.142836382660814,-57.992531507686394,1.0911890242676485,5,0.3950004577636719,-0.8549985885620117,-1.9624991416931152,-1.549998283386227,3.0300025939941406,1,0.10439909770825073,1.533314683891969,33.0,1.8000030517578125,32.90999984741211,6.2000712087694385,32.799999237060554,0.10439909770825073 5344,2001-05-09,32.450000762939446,32.450000762939446,32.09999847412109,32.400001525878906,440800.0,0.005266480485482727,13.000305180441913,-0.1351320700249308,58.75000119209167,73.86468353958239,0.4040956154800597,-0.6466808903266319,-1.3864139835606437,-2.325593859522936,17.517146176594956,0.3500022888183594,1.4096309314597626,0.38350067138671307,-1.6942740301353396,2.4612753729087657,-0.6553866793743097,1.4223880221477394,0.7769992065429747,33.33345443448163,-40.02965774191603,1.0388873507610255,5,0.22499847412110086,-1.0250005722045827,-2.1325011253356863,-1.720000267028798,3.4699974060058665,2,0.10631743241373481,-1.3287626851164331,32.279998779296875,1.533314683891969,33.0,1.8000030517578125,32.90999984741211,0.10631743241373481 5345,2001-05-10,33.0,33.189998626708984,32.310001373291016,32.400001525878906,390300.0,0.01694912863264708,-1.2564067451778238,12.000152590220672,55.88233194175143,71.27842097010165,-0.13501961343558833,-1.036379727083343,-1.8896178414630143,-2.835928356783093,19.009944621218537,0.8799972534179688,1.4107895355250903,0.7979999542236342,-1.1407853208561178,2.73678522930339,-0.1713926833162418,1.7673925917635103,0.20445993957519448,82.56893576960643,11.876098470762614,0.9693926375398774,5,-0.3250007629394531,-1.5249996185302734,-2.6825003623962402,-2.269999504089352,3.6500015258789062,3,0.0896969419537168,13.000305180441913,32.450000762939446,-1.3287626851164331,32.279998779296875,1.533314683891969,33.0,0.0896969419537168 5346,2001-05-11,33.259998321533196,33.259998321533196,32.759998321533196,32.950000762939446,302700.0,0.007878737016157489,2.2258318566646977,0.5166639116005239,68.31393640320469,70.06462586694003,-0.39589081838125395,-1.0974676173111888,-2.11334185036932,-3.0553453234826193,20.446799570479723,0.5,1.3515601307456642,0.8959983825683508,-0.801558900872152,2.5935556660088537,0.047219740848099434,1.7447770242886023,-1.1599998474121094,100.0,28.816299733623268,0.8487786417202523,5,-0.5799999237060547,-1.744998931884762,-2.824998378753655,-2.529997825622548,4.55000305175782,4,0.07396280887895523,-1.2564067451778238,33.0,13.000305180441913,32.450000762939446,-1.3287626851164331,32.279998779296875,0.07396280887895523 5347,2001-05-14,33.65999984741211,33.700000762939446,33.02000045776367,33.02000045776367,262500.0,0.012026504692273177,-1.1250029802350587,2.0645304193738925,72.55934922689494,69.70717295024686,-0.7860624031411518,-1.2828610024425728,-2.5039110342954807,-3.400052153697459,22.106563309457336,0.6800003051757741,1.2511537527316712,1.117999935150145,-0.3042533124634801,2.54025318276377,0.4068733113433325,1.8291265589569576,-1.5368013763427797,97.49994635589688,24.37381530338699,0.711126623806812,5,-0.760000228881843,-1.9249992370605504,-3.0374999046325684,-2.9299993515014613,4.189998626708984,0,0.05169345473424225,2.2258318566646977,33.259998321533196,-1.2564067451778238,33.0,13.000305180441913,32.450000762939446,0.05169345473424225 5348,2001-05-15,32.990001678466804,33.759998321533196,32.790000915527344,33.75,970700.0,-0.019904877361335394,1.4871888923123844,-1.1874985098824484,57.14289811703198,67.68875836570878,-0.12970399491278073,-0.4367847923488526,-1.8156301390604739,-2.6681144651322626,23.797047109762698,0.9699974060058523,1.1049538166987674,0.3220016479492287,-0.7241259412594232,1.3681292371578806,-0.20106214665509725,0.8450654425535546,-0.8037311157226696,53.6146557924813,-17.62023310379655,0.5230637946043256,5,-0.06000328063966265,-1.22500228881837,-2.367501735687263,-2.260001182556156,5.209999084472649,1,0.08123662789104347,-1.1250029802350587,33.65999984741211,2.2258318566646977,33.259998321533196,-1.2564067451778238,33.0,0.08123662789104347 5349,2001-05-16,34.43000030517578,34.450000762939446,32.990001678466804,33.22999954223633,545000.0,0.0436495469367888,1.354834045511742,-1.5789518594180714,65.86827031212766,66.12335647392706,-1.4598523860363528,-1.7499159710913261,-3.241835589011096,-4.030185600653443,24.201253489135546,1.459999084472642,0.9826518021391415,1.6245002746582031,0.41500316803546866,2.8339973812809376,1.019751721346836,2.2292488279695704,-2.1493060769043026,99.06539890336367,28.47140276753565,0.6047485533113672,5,-1.155000686645515,-2.2799997329711914,-3.8075003623962402,-3.699999809265133,3.779998779296875,2,0.025559136227569113,1.4871888923123844,32.990001678466804,-1.1250029802350587,33.65999984741211,2.2258318566646977,33.259998321533196,0.025559136227569113 5350,2001-05-17,34.939998626708984,34.950000762939446,34.150001525878906,34.200000762939446,378000.0,0.014812614493544984,1.1052552326457066,0.6166644944098886,68.09701293368192,64.79128603373026,-1.8264379965385444,-2.117225242183274,-3.7166783225260787,-4.460495573947533,24.77469444223739,0.7999992370605398,0.9142829569809692,1.9749986648559599,0.5326398641255139,3.4173574655864023,1.2538192644907369,2.696178065221183,-2.4857598756640655,99.54328195981192,29.721877962467047,0.7211794003652217,5,-1.414999008178718,-2.514998435974121,-4.317498683929443,-4.209998130798336,2.4099998474121094,3,0.028048070428004834,1.354834045511742,34.43000030517578,1.4871888923123844,32.990001678466804,-1.1250029802350587,33.65999984741211,0.028048070428004834 5351,2001-05-18,34.650001525878906,34.97999954223633,34.450000762939446,34.939998626708984,358200.0,-0.00829986010956496,1.8648665367604231,-0.39188910539935495,64.15773721220543,63.16264693990367,-1.412170097752174,-1.752472529377414,-3.4257637411775015,-4.0966771659978605,25.136585834502316,0.5299987792968821,0.8617168596719296,1.5805015563964844,-0.03121189631566068,3.192215009108626,0.7746448300404154,2.3863582827525534,-1.9461865736445318,84.93158797759952,16.586532222387277,0.8058567263560709,5,-1.1100025177001953,-2.2100019454956055,-4.027501583099365,-3.920001029968258,1.8999977111816406,4,0.057720055178244856,1.1052552326457066,34.939998626708984,1.354834045511742,34.43000030517578,1.4871888923123844,32.990001678466804,0.057720055178244856 5352,2001-05-21,34.650001525878906,35.0,34.400001525878906,34.799999237060554,438000.0,0.0,1.1818156597007885,0.5172386577393334,65.09091817052536,63.98471727883501,-1.289062290173952,-1.6271885363762237,-3.425472117377545,-4.034081771929998,25.822529395223555,0.5999984741210938,0.7893229882687507,1.4480014801025405,-0.22794135182937225,3.1239443120344497,0.6100300641365877,2.2859728960684933,-1.673044422844299,84.16295841115205,16.480854727575675,0.8379714159659554,5,-1.1000022888183594,-2.2000017166137695,-4.035001277923584,-3.920001029968258,2.129997253417976,0,0.09119768277793616,1.8648665367604231,34.650001525878906,1.1052552326457066,34.939998626708984,1.354834045511742,34.43000030517578,0.09119768277793616 5353,2001-05-22,35.02000045776367,35.25,34.900001525878906,34.900001525878906,426900.0,0.010678179382140218,-4.833359824522364,-0.8000050863405943,70.15988546408934,65.25248219794585,-1.3740100718448147,-1.8502620409979045,-3.74283943634849,-4.3496757179511505,26.621836796168918,0.5999984741210938,0.7195739217396309,1.6645004272460966,-0.08917866318331846,3.418179517675515,0.7876608820313891,2.541339972460804,-1.7598173491539129,89.82302154630385,19.633236992263747,0.8768395452147092,5,-1.239999771118164,-2.395000457763672,-4.625000476837158,-4.289999961853024,2.020000457763672,1,0.08081090746331032,1.1818156597007885,34.650001525878906,1.8648665367604231,34.650001525878906,1.1052552326457066,34.939998626708984,0.08081090746331032 5354,2001-05-23,33.5,35.29999923706055,33.490001678466804,35.29999923706055,667100.0,-0.04340378177884063,1.0111092508567099,-15.000127157707347,54.92958654560631,65.14662159837418,0.34709701421758865,-0.25845301448079283,-2.1722777263461595,-2.7865505130574633,26.375614907038376,1.809997558593743,0.6256878232547507,0.0904998779296875,-1.6075175718235357,1.7885173276829072,-0.7585088469469241,0.9395086028062991,1.75,0.5523941999658885,-68.95111710731003,0.84900872487661,5,0.529998779296875,-0.4650001525878906,-3.119999885559082,-2.769999504089352,3.1800003051757812,2,0.14029853023699856,-4.833359824522364,35.02000045776367,1.1818156597007885,34.650001525878906,1.8648665367604231,34.650001525878906,0.14029853023699856 5355,2001-05-24,34.060001373291016,34.700000762939446,33.86999893188477,34.150001525878906,645000.0,0.016716458904209475,-2.5318848460746026,0.05000010596385785,57.615908762491266,63.95795186051714,-0.05222242694689072,-0.7614063202533217,-2.657081998703685,-3.294743213625928,25.675023178630767,1.200000762939446,0.7255407331807078,0.589501190185544,-1.110028280120801,2.2890306604918855,-0.2602635449676285,1.4392659253387166,1.2399978637695312,31.491738324059753,-36.99392500049831,0.849764735153171,5,-0.015001296997070312,-0.6350021362304688,-3.347502231597904,-3.3300008773803675,2.9499969482421875,3,0.12184373293760231,1.0111092508567099,33.5,-4.833359824522364,35.02000045776367,1.1818156597007885,34.650001525878906,0.12184373293760231 5356,2001-05-25,34.330001831054695,34.580001831054695,33.900001525878906,34.299999237060554,258100.0,0.007927200436797621,1.5660263284798415,-0.3333615903022083,58.602862653056846,62.407231130090686,-0.17263568387750183,-0.9767352253716197,-2.855579392165353,-3.4998615725522235,24.79338263816033,0.6800003051757884,0.8274577687897562,0.7930015563964901,-0.9328897870202155,2.5188928998131956,-0.06994411531186273,1.6559472281048428,0.9699974060058523,46.408910807621155,-19.433946775644458,0.8629456717083536,5,-0.2850017547607493,-0.9050025939941477,-3.617502689361583,-3.6000013351440465,2.769996643066399,4,0.08796960332039738,-2.5318848460746026,34.060001373291016,1.0111092508567099,33.5,-4.833359824522364,35.02000045776367,0.08796960332039738 5357,2001-05-29,34.40999984741211,34.75,34.049999237060554,34.130001068115234,292100.0,0.0023302654264658607,-2.181803995006313,9.33248569612206,65.02117993176583,63.282595776172215,-0.15093004330498871,-1.002600352332756,-2.858124330993018,-3.528822811554985,23.907154301583343,0.700000762939446,0.919294068368842,0.8059995651245089,-0.9473784141276198,2.5593775443766376,-0.07068942450155191,1.6826885547505697,0.8537994384765639,50.828696678468866,-20.299694013261963,0.8766889896260643,5,-0.2649993896484375,-0.9850006103515625,-3.5725007057189977,-3.6799993515014613,2.8699989318847727,1,0.0621912060197054,1.5660263284798415,34.330001831054695,-2.5318848460746026,34.060001373291016,1.0111092508567099,33.5,0.0621912060197054 5358,2001-05-30,34.22999954223633,34.75,34.09000015258789,34.40999984741211,311000.0,-0.005231046381109383,-1.869570265204916,-0.6428610354223433,62.53521883495778,62.912256723153334,0.24972251546219582,-0.7641159955823156,-2.602132812654709,-3.2933245525984347,22.973033084477677,0.6599998474121094,0.9460144052506934,0.5639993667602567,-1.1856525781136256,2.313651311634139,-0.31082660567668086,1.4388253391971944,0.9983237915039069,40.88391502276153,-33.578422693991044,0.874825972436941,5,0.16500091552734375,-0.6549997329711914,-3.367499351501465,-3.49999904632568,2.529998779296875,2,0.07449603479877687,-2.181803995006313,34.40999984741211,1.5660263284798415,34.330001831054695,-2.5318848460746026,34.060001373291016,0.07449603479877687 5359,2001-05-31,35.080001831054695,35.25,34.450000762939446,34.47999954223633,474300.0,0.024832085894992417,-1.4242406727740062,-3.3333403975755918,64.05407801784048,62.46304173250429,-0.5569499497535233,-1.5079222198116966,-3.361798595434564,-4.078330952424594,22.72793868367992,1.0200004577636719,0.9419952959970672,1.297501564025886,-0.5048354038738339,3.0998385319256094,0.3963330800760261,2.198670047975746,-1.5900001525878906,87.68130164004258,13.655972831769859,0.9011684839498616,5,-0.6850013732910227,-1.4300022125244212,-4.205001831054698,-4.3500013351440465,-13.59000205993653,3,0.05587226288960889,-1.869570265204916,34.22999954223633,-2.181803995006313,34.40999984741211,1.5660263284798415,34.330001831054695,0.05587226288960889 5360,2001-06-01,35.0,35.150001525878906,34.740001678466804,34.900001525878906,231600.0,-0.0022805537878812787,1.0499914169638584,0.16666348776440323,62.049877448843716,62.22883509213076,-0.5224869421297029,-1.3224539927457428,-3.1721517383584406,-3.926152960454239,22.78976418811494,0.40999984741210227,1.0678698930924568,1.1074996948242202,-0.7108271966875037,2.925826586335944,0.19833624906836178,2.0166631405800786,-1.4747983551025357,81.48146055033429,10.298022223423828,0.9091634457558604,6,-0.6049995422363281,-1.3000011444091797,-4.1250000000000036,-4.269999504089352,-13.75,4,0.048000008719307985,-1.4242406727740062,35.080001831054695,-1.869570265204916,34.22999954223633,-2.181803995006313,34.40999984741211,0.048000008719307985 5361,2001-06-04,35.45000076293945,35.560001373291016,34.84999847412109,35.0,279400.0,0.012857164655412978,1.1194053644733384,4.5000762951094835,62.31087855614429,61.91994180164398,-0.9466212251362975,-1.6573823239320689,-3.4879316638605857,-4.309609604509905,22.869421215929115,0.710002899169929,1.0427155375201949,1.4305004119873033,-0.4525489372141891,3.3135497611887956,0.48897573738655353,2.372025086588053,-1.8903031509399355,92.71520167341181,23.83365786420977,0.9415246746007462,6,-0.9249992370605469,-1.6200008392333984,-4.355001449584957,-4.735001564025875,-14.05000114440918,0,0.044005571932867804,1.0499914169638584,35.0,-1.4242406727740062,35.080001831054695,-1.869570265204916,34.22999954223633,0.044005571932867804 5362,2001-06-05,36.04999923706055,36.11000061035156,35.45000076293945,35.45000076293945,345700.0,0.01692520341913073,-1.200005086275956,1.3333276819395583,71.24999205271058,62.04106475593523,-1.483110596644579,-2.126176878963804,-3.983300226038139,-4.8418932692382555,22.955595020808214,0.6599998474121094,0.9722158621478201,1.8779989242553725,-0.14613574665183648,3.9021335951625815,0.8659315888017716,2.8900662597089735,-2.410289474609371,97.02963565872442,25.13393872453038,1.0120673354536032,6,-1.2499980926513672,-1.9449996948242188,-4.844998836517334,-5.249999046325684,-13.789999008178707,1,0.02912619304527242,1.1194053644733384,35.45000076293945,1.0499914169638584,35.0,-1.4242406727740062,35.080001831054695,0.02912619304527242 5363,2001-06-06,35.650001525878906,36.13999938964844,35.5099983215332,35.79999923706055,238000.0,-0.011095637160802752,-1.930209451487274,-0.24999682107752755,59.902613688579294,62.593623327376676,-1.1000290513250661,-1.53970337212062,-3.489867561101839,-4.370829527746025,24.173403427907225,0.6300010681152344,0.9355561190192887,1.3095010757446275,-0.609835289598017,3.228837441087272,0.34983289307330523,2.2691692584159497,-1.862074312553709,71.00602000347624,2.4418892520030226,0.9596681826713217,6,-0.6450023651123047,-1.5300025939941406,-4.120001316070557,-4.8350019454956055,-13.250001907348633,2,0.0457222211402919,-1.200005086275956,36.04999923706055,1.1194053644733384,35.45000076293945,1.0499914169638584,35.0,0.0457222211402919 5364,2001-06-07,35.900001525878906,35.95000076293945,35.5,35.54999923706055,193500.0,0.007012622420745851,1.0,-2.333384196739656,58.13562094567026,62.651369125507664,-1.0882255517257349,-1.6000194708024935,-3.6528844438462897,-4.553575964026653,25.45026948841711,0.4500007629394531,0.901192958991551,1.3870010375976562,-0.4345787666585821,3.2085808418538946,0.47621113546954064,2.297790939725772,-1.9239085384478471,82.85726741888978,17.45948064987391,0.9107899021281188,6,-0.8800010681152344,-1.7800025939941406,-3.987501621246338,-5.0850019454956055,-13.400001525878906,3,0.02395534147914624,-1.930209451487274,35.650001525878906,-1.200005086275956,36.04999923706055,1.1194053644733384,35.45000076293945,0.02395534147914624 5365,2001-06-08,35.959999084472656,36.099998474121094,35.75,36.099998474121094,200400.0,0.0016712411154216067,4.0,-0.3999956403744918,61.55201042011466,62.97905221073632,-0.950299522175186,-1.5040021895603388,-3.6201845004551103,-4.550278038538586,25.997147159252844,0.34999847412109375,0.8020703158433449,1.2989986419677706,-0.48560105670499354,3.0835983406405347,0.40669879263138853,2.1912984913041527,-1.8107935848642072,86.04649787382536,22.164558526717286,0.8922998493363818,6,-0.8649997711181641,-1.8400001525878906,-4.047499179840088,-5.1449995040893555,-13.299999237060547,4,-0.40239153731242905,1.0,35.900001525878906,-1.930209451487274,35.650001525878906,-1.200005086275956,36.04999923706055,-0.40239153731242905 5366,2001-06-11,35.720001220703125,36.18000030517578,35.41999816894531,35.849998474121094,216600.0,-0.006674023077858249,-1.0821880584847883,0.9285558583106267,59.05245696360219,62.31586076982924,-0.5502608501965369,-1.1280956336035075,-3.3167361141639304,-4.253725359072199,26.27057336223141,0.7600021362304688,0.9145402338001318,0.9360006332397433,-0.7798006307673617,2.6518018972468482,0.07810000123619432,1.7939012652432922,-1.411532209891476,39.47397480299152,-20.940258737162324,0.857900632003552,6,-0.5850009918212891,-1.5800018310546875,-3.8075013160705566,-4.905001640319824,-12.840002059936523,0,-0.40509520510084385,4.0,35.959999084472656,1.0,35.900001525878906,-1.930209451487274,35.650001525878906,-0.40509520510084385 5367,2001-06-12,35.400001525878906,35.709999084472656,34.84999847412109,35.70000076293945,262000.0,-0.008958557779632725,4.375073016629955,2.307735195727449,53.242331705684876,61.28331775546559,-0.08388226483659622,-0.7073202675776926,-2.9247352108138003,-3.867480060760066,25.754369110449215,0.8700027465820384,0.962171518493804,0.5290008544921889,-1.122064230385753,2.180065939370131,-0.2965316879467821,1.35453339693116,-0.9043793856308469,41.353555981322664,-14.706956670266358,0.8255325424389715,6,-0.08500099182128906,-1.2600021362304688,-3.412501335144043,-4.5850019454956055,-13.000001907348633,1,-0.39548026282185433,-1.0821880584847883,35.720001220703125,4.0,35.959999084472656,1.0,35.900001525878906,-0.39548026282185433 5368,2001-06-13,35.66999816894531,36.04999923706055,35.20000076293945,35.400001525878906,208700.0,0.007627023486680651,-1.5373158122480586,-0.8999910990170772,73.53580773234513,62.336843279299444,-0.1431922346952632,-0.8076525138435073,-3.1097268849623276,-4.069986491375282,25.74924114828148,0.8499984741210938,0.9938098463066609,0.6649976730346694,-0.7632656319088866,2.0932609779782254,-0.04913397943710862,1.3791293255064474,-1.0059382122044838,61.65402751167374,-1.3689041959114192,0.7141316524717776,6,-0.20999717712402344,-1.529998779296875,-3.644998073577881,-4.854998588562012,-12.679998397827148,2,-0.3759461348035157,4.375073016629955,35.400001525878906,-1.0821880584847883,35.720001220703125,4.0,35.959999084472656,-0.3759461348035157 5369,2001-06-14,35.310001373291016,35.900001525878906,35.20000076293945,35.66999816894531,345600.0,-0.01009242540325428,-1.4138039896608197,-1.3333380428946848,64.17237286904044,62.572676103765744,0.28257698399444564,-0.3987943308613353,-2.635240161783514,-3.6419117795175353,25.07529575114597,0.7000007629394531,0.9680057217613651,0.2610008239746122,-1.1467503910408183,1.6687520389900428,-0.4428747835331066,0.964876431482331,-0.4943473817066888,34.58663653155617,-31.085344902250228,0.7038756075077157,6,0.20499801635742188,-1.1700019836425781,-3.2600016593933105,-4.495001792907715,-12.110000610351566,3,-0.36561884034720116,-1.5373158122480586,35.66999816894531,4.375073016629955,35.400001525878906,-1.0821880584847883,35.720001220703125,-0.36561884034720116 5370,2001-06-15,35.91999816894531,36.0099983215332,35.029998779296875,35.029998779296875,444700.0,0.017275467910791598,-1.2022476726044542,-2.472242532133812,66.7368573218329,63.06445152217559,-0.2047228712836855,-0.9819528240046651,-3.118074475155751,-4.206536980377734,23.836608792590958,0.9799995422363281,1.0000525140396448,0.8219976425170898,-0.6370656492936533,2.281060934327833,0.09246599661171473,1.551529288422465,-0.9679095460018416,80.45099411447528,11.832513481216594,0.729531645905372,6,-0.404998779296875,-1.674997329711914,-3.8699984550476074,-5.104998588562012,-12.959999084472656,4,-0.37360798588646904,-1.4138039896608197,35.310001373291016,-1.5373158122480586,35.66999816894531,4.375073016629955,35.400001525878906,-0.37360798588646904 5371,2001-06-18,36.650001525878906,36.72999954223633,35.900001525878906,35.93000030517578,509400.0,0.02032303435818994,-1.128203372588912,0.8089906904178168,70.74079437684328,63.007874002634786,-0.8343455558432069,-1.6384424885766435,-3.71335702310094,-4.891452921193455,22.800729765818577,0.8299980163574219,0.9754174606406707,1.4520009994506822,-0.1453728995652952,3.0493748984666595,0.6533140499426935,2.250687948958671,-1.6200027465820312,95.74478878154989,23.848417390355422,0.7986869495079894,6,-0.8600025177001953,-1.9050025939941406,-4.5750017166137695,-5.8350019454956055,-13.820001602172855,0,-0.38171899306984547,-1.2022476726044542,35.91999816894531,-1.4138039896608197,35.310001373291016,-1.5373158122480586,35.66999816894531,-0.38171899306984547 5372,2001-06-19,37.810001373291016,37.810001373291016,36.849998474121094,36.849998474121094,800700.0,0.03165074485994279,1.0,1.333335099393888,78.05648631131322,65.02497096071632,-1.9203832248263737,-2.687346357819436,-4.720444852660805,-5.984193071683848,22.144898192762067,1.1599998474121094,1.0141297415235258,2.454000854492186,0.49962214903698765,4.4083795599473845,1.4768115017645869,3.4311902072197853,-2.7800025939941406,100.0,23.18187913687356,0.9771893527276008,6,-1.480001449584961,-2.510000228881836,-5.71250247955323,-6.990002632141117,-14.610000610351566,1,-0.3948691264283044,-1.128203372588912,36.650001525878906,-1.2022476726044542,35.91999816894531,-1.4138039896608197,35.310001373291016,-0.3948691264283044 5373,2001-06-20,37.849998474121094,38.02999877929688,36.97000122070313,37.599998474121094,554700.0,0.0010578444691180522,2.4753983540535,0.2604158802188676,74.86538943579296,66.88383412628552,-1.8053436571446042,-2.6398002995278063,-4.605524322732478,-5.945037645928075,21.294875032509967,1.05999755859375,1.0270090167967112,2.3524980545043945,0.11173845998217757,4.5932576490266115,1.232118257243286,3.472877851765503,-2.4307993316650425,93.99998982747374,17.789459538716443,1.1203797972611076,6,-1.4099998474121094,-2.4399986267089844,-5.532498359680183,-6.80999851226807,-14.839998245239254,2,-0.40819021079100803,1.0,37.810001373291016,-1.128203372588912,36.650001525878906,-1.2022476726044542,35.91999816894531,-0.40819021079100803 5374,2001-06-21,38.20000076293945,38.650001525878906,37.45000076293945,37.79999923706055,472200.0,0.009247088584631413,-1.18182259552362,1.600006103515625,77.39733767408684,68.64442604339354,-2.0057019967248877,-2.7612048326299288,-4.8094668182136715,-6.213168338585259,22.808591676154464,1.2000007629394531,0.9295986792722886,2.4675003051757827,0.1252671497711404,4.809733460580425,1.2963837274734615,3.638616882878104,-2.3630736785888686,87.56904912946989,11.528505145757975,1.1711165777023198,6,-1.4500007629394531,-2.3799991607666016,-5.852501869201667,-7.130002021789554,-14.900001525878903,3,-0.39816755727862696,2.4753983540535,37.849998474121094,1.0,37.810001373291016,-1.128203372588912,36.650001525878906,-0.39816755727862696 5375,2001-06-22,38.209999084472656,38.45000076293945,37.900001525878906,38.20000076293945,319500.0,0.0002617361605632418,1.2448871554133483,0.024995708481947015,75.55562305864834,70.47811116506533,-1.8584047401794166,-2.5764504979369676,-4.663507794590188,-6.146153930876558,24.404111448153397,0.5499992370605469,0.9821526781818903,2.269998741149905,-0.18114015377249615,4.7211376360723065,1.044429293688701,3.4955681886111094,-1.8667186006469763,83.9999112215909,9.652675841110849,1.2255694474612013,6,-1.4599990844726562,-2.1399974822998047,-5.497498989105225,-6.7949991226196325,-14.549999237060547,4,-0.3928290678141575,-1.18182259552362,38.20000076293945,2.4753983540535,37.849998474121094,1.0,37.810001373291016,-0.3928290678141575 5376,2001-06-25,37.349998474121094,38.7599983215332,37.099998474121094,38.29999923706055,382400.0,-0.022507213581720253,-1.2896537572117472,-95.01602441816101,61.48412346982033,71.39386580552483,-0.8301754910933639,-1.558504054253035,-3.6456233652462657,-5.2168723661952825,25.609421203673943,1.6599998474121094,1.0201298854736933,1.258998298645018,-1.1461877418056616,3.664184339095698,0.05640527841968179,2.4615913188703544,-0.5915082027258336,26.178012562538072,-43.42875332192736,1.202593020225338,6,-0.4549999237060547,-1.2249984741210938,-4.374998569488525,-5.68499851226807,-13.649997711181644,0,-0.3852744304559723,1.2448871554133483,38.209999084472656,-1.18182259552362,38.20000076293945,2.4753983540535,37.849998474121094,-0.3852744304559723 5377,2001-06-26,36.54999923706055,37.349998474121094,36.209999084472656,37.349998474121094,630800.0,-0.02141898981909862,1.8500011920940325,0.8421037837751016,57.42574070448681,69.60385835798502,0.16774622535770334,-0.6218433838365485,-2.6963601791229834,-4.372457733708416,26.245787454511348,1.1399993896484375,1.0178879189448864,0.35199909210204794,-1.9253173174974805,2.6293155017015764,-0.7866591126977198,1.4906572969018157,2.2099990844726562,13.333343306401064,-53.77914083500768,1.1386582047997649,6,0.3449993133544922,-0.4249992370605469,-3.559999942779541,-4.869999885559082,-12.829999923706058,1,-0.37537618603950196,-1.2896537572117472,37.349998474121094,1.2448871554133483,38.209999084472656,-1.18182259552362,38.20000076293945,-0.37537618603950196 5378,2001-06-27,36.77999877929688,36.9900016784668,36.29999923706055,36.54999923706055,565300.0,0.006292737265042758,1.12306699140233,-0.28749970197650077,57.28476277452943,68.8385683474838,0.12489238071277953,-0.6861894767824381,-2.7832736546101273,-4.553219794204253,26.9165437282875,0.69000244140625,1.059676212546755,0.45449867248535725,-1.636830739630291,2.5458280846010055,-0.5911660335724633,1.5001633785431778,1.979999542236321,22.35293589661148,-41.0012396040449,1.0456647060578232,6,0.11499977111815696,-0.6549987792968821,-3.7799992561340403,-5.089999198913581,-12.949998855590831,2,-0.36922236180174883,1.8500011920940325,36.54999923706055,-1.2896537572117472,37.349998474121094,1.2448871554133483,38.209999084472656,-0.36922236180174883 5379,2001-06-28,37.040000915527344,37.54999923706055,36.93999862670898,36.95000076293945,516200.0,0.007069117587269025,-10.090474043761917,0.39130579005853533,58.653874369106774,67.94045913051423,0.15209189299714865,-0.8346157265031451,-2.9332262683230255,-4.7696369043942255,27.237098277612006,0.7700004577636648,1.1857182345391948,0.6165008544921875,-1.4118271840963175,2.6448288930806925,-0.39766316480206854,1.6306648737864435,1.668997421264649,32.54910115233811,-26.780696681803818,1.0141640192942525,6,0.28999900817871094,-0.9150009155273438,-3.83750057220459,-5.225001335144043,-13.110000610351562,3,-0.3787797067997388,1.12306699140233,36.77999877929688,1.8500011920940325,36.54999923706055,-1.2896537572117472,37.349998474121094,-0.3787797067997388 5380,2001-06-29,36.68000030517578,37.099998474121094,36.56999969482422,37.04999923706055,469400.0,-0.009719238700144017,1.2553264019089825,-4.111092273131861,57.54717094301099,66.47450097119952,0.7054183516019279,-0.36079873886762925,-2.4673470358805147,-4.364508728269918,27.401338456473674,0.529998779296875,1.183391430534499,0.17250022888183736,-1.7436562531798216,2.0886567109434964,-0.7855780121489957,1.1305784699126704,1.979018046569827,18.43142593426452,-41.61677765434412,0.9580782410308296,6,0.8049983978271484,-0.3650016784667969,-3.147500991821289,-4.840001106262207,-12.5,4,-0.3647764710140209,-10.090474043761917,37.040000915527344,1.12306699140233,36.77999877929688,1.8500011920940325,36.54999923706055,-0.3647764710140209 5381,2001-07-02,37.0099983215332,37.25,36.61999893188477,36.66999816894531,338900.0,0.008996674307847785,-1.8636501564898342,-0.9189219840607055,62.637354740381646,64.76126412998491,0.4826074304329069,-0.598625126248109,-2.711561596901717,-4.664406307071232,27.17812101758032,0.6300010681152273,1.2848007167859024,0.42449836730956747,-1.4366209604284563,2.2856176950475913,-0.5060612965594444,1.3550580311785794,1.6000396448669463,59.70142880323851,-2.599511802760773,0.9305596638690108,7,0.47500038146972656,-0.6799983978271484,-3.274998664855957,-5.169999122619629,-12.709999084472653,0,-0.36071329585426604,1.2553264019089825,36.68000030517578,-10.090474043761917,37.040000915527344,1.12306699140233,36.77999877929688,-0.36071329585426604 5382,2001-07-03,37.099998474121094,37.25,36.68999862670898,37.0,210800.0,0.0024317794290611427,1.7999961853173219,0.2941130271853157,61.55090067604627,63.28187649001304,0.3143603006498026,-0.6386737938076408,-2.6949105354106777,-4.723477090019202,26.404688298499856,0.5600013732910227,1.335131996805373,0.461998558044435,-1.394750568301376,2.318747684390246,-0.4663760051284669,1.390373121217337,1.4620387146405065,63.99993896484375,1.5503646528326627,0.9283745631729049,7,0.38500022888183594,-0.6949996948242188,-3.3649988174438477,-5.2599992752075195,-12.149997711181644,1,-0.36118593698942447,-1.8636501564898342,37.0099983215332,1.2553264019089825,36.68000030517578,-10.090474043761917,37.040000915527344,-0.36118593698942447 5383,2001-07-05,37.27999877929688,37.79999923706055,36.68999862670898,37.099998474121094,908000.0,0.004851760446872966,-1.2200012207031077,1.8000305180438645,66.38933407807758,62.05876497934535,0.05029128055530663,-0.7276020982892035,-2.762357218776579,-4.884599738855492,25.75179542244984,1.1100006103515696,1.302139136019683,0.5604990005493207,-1.2563162830788457,2.377314284177487,-0.34790864126475896,1.4689066423634003,1.2349976473789397,57.723524285364846,-7.909703619615755,0.9084076418140827,7,0.20499992370604758,-0.8549995422363352,-3.4949989318847727,-5.439999580383308,-12.289999008178718,3,-0.3637339031639888,1.7999961853173219,37.099998474121094,-1.8636501564898342,37.0099983215332,1.2553264019089825,36.68000030517578,-0.3637339031639888 5384,2001-07-06,36.7599983215332,37.0,36.25,36.900001525878906,500300.0,-0.013948510589878449,3.4117627259365637,-0.7777942610095908,57.09459350612443,60.007539473509354,0.3850370311064921,-0.14742808654610684,-2.1486767173856123,-4.337855791943532,24.86401969057826,1.029998779296882,1.0820003481648683,-0.0025012969970674703,-1.7778866488813065,1.7728840548871716,-0.890193972939187,0.8851913789450521,1.7088981582985525,32.90313371381881,-29.58112736477517,0.8876926759421208,7,0.7250003814697266,-0.154998779296875,-2.774998188018799,-4.919999122619629,-12.139997482299805,4,-0.35174099532678815,-1.2200012207031077,37.27999877929688,1.7999961853173219,37.099998474121094,-1.8636501564898342,37.0099983215332,-0.35174099532678815 5385,2001-07-09,21.489999771118164,22.0,21.350000381469727,22.0,429600.0,-0.4153971503712014,1.5490169679154184,3.642775401215226,12.952092261989975,54.6150915615282,14.56561442662067,14.738586464488769,13.025954648127424,10.869884461196143,25.203298395777068,15.409997940063477,0.501732022877718,-14.548999881744386,-21.61423229386564,-7.483767469623132,-18.081616087805017,-11.016383675683755,16.933718760806407,0.8510601786507496,-55.053760340689315,3.532616206060628,7,8.085000038146973,8.5649995803833,12.532500267028809,10.34999942779541,3.0500011444091797,0,0.11354120800582312,3.4117627259365637,36.7599983215332,-1.2200012207031077,37.27999877929688,1.7999961853173219,37.099998474121094,0.11354120800582312 5386,2001-07-10,21.25,21.75,21.11000061035156,21.489999771118164,731600.0,-0.011167974577678486,-1.4615429759856602,0.470587575312188,7.625374026827458,49.081717486232726,13.724988138740038,14.586820991279382,13.160674088816286,11.044480594009933,26.22880822436344,0.639999389648441,-0.20900686674033864,-14.06549959182739,-23.747298814497057,-4.383700369157722,-18.906399203162223,-9.224599980492556,16.490769805906375,0.8388220561288733,-47.443946058349084,4.840899611334835,7,8.204999923706055,8.684999465942383,12.797499656677246,10.589999198913574,3.739999771118164,1,0.13788236730238967,1.5490169679154184,21.489999771118164,3.4117627259365637,36.7599983215332,-1.2200012207031077,37.27999877929688,0.13788236730238967 5387,2001-07-11,21.399999618530273,21.600000381469727,20.600000381469727,21.200000762939453,1298200.0,0.0070588055778952885,2.333331214058422,-0.8333293596865587,8.142495738070679,43.62146559329286,12.516171327006397,14.054795458974219,12.902709851542852,10.832638673599064,28.349717019345977,1.0,-0.9709616673780772,-13.215499877929688,-24.72371998954967,-1.7072797663097035,-18.969609933739676,-7.4613898221196955,15.34292403564281,4.651158664469963,-36.28519809508981,5.754110055809992,7,7.800000190734863,8.279999732971191,12.777501106262207,10.570000648498535,4.25,2,0.13551400328153118,-1.4615429759856602,21.25,1.5490169679154184,21.489999771118164,3.4117627259365637,36.7599983215332,0.13551400328153118 5388,2001-07-12,22.26000022888184,22.350000381469727,21.36000061035156,21.479999542236328,881600.0,0.040186945125311624,1.0624973922994927,3.9000257493538997,10.466264477189199,38.26728671641313,10.48222609387216,12.794627437330487,11.945090877859375,9.915168787698772,29.999555393295356,0.9899997711181676,-1.6384730365195495,-11.684999370574946,-24.43061459692529,1.0606158557753993,-18.057806983750122,-5.3121917573997735,13.191489563474978,10.121950524538354,-23.886443057452375,6.372807613175173,7,6.939999580383297,7.419999122619625,12.192500114440914,9.984999656677243,3.4699993133544886,3,0.12084458699004852,2.333331214058422,21.399999618530273,-1.4615429759856602,21.25,1.5490169679154184,21.489999771118164,0.12084458699004852 5389,2001-07-13,22.399999618530273,22.82999992370605,21.75,22.26000022888184,1314000.0,0.00628928069222523,1.1599998474121176,0.17948623898078667,11.039920555024409,33.099814451081286,8.99284525408762,12.266776517493824,11.714824406008262,9.727990093436588,31.625070485573538,1.0799999237060511,-2.2945528740988124,-10.899499893188477,-24.624093631345673,2.8250938449687197,-17.761796762267075,-4.037203024109878,11.863371020955576,80.71747114600043,50.84194350798407,6.862296869078598,7,6.800000190734863,7.279999732971191,12.16249942779541,10.095000267028809,4.050001144409176,4,0.11562500878104154,1.0624973922994927,22.26000022888184,2.333331214058422,21.399999618530273,-1.4615429759856602,21.25,0.11562500878104154 5390,2001-07-16,22.5,22.649999618530273,22.31999969482422,22.5,493700.0,0.00446430282021093,1.200005086275956,0.0,11.981568350472486,27.471393741091383,7.45372125939463,11.71022314743665,11.522245972353971,9.582988647008023,33.64219547887738,0.3299999237060547,-3.044919609041422,-10.128499603271486,-24.605258523884217,4.348259317341245,-17.366879063577848,-2.89012014296512,10.670301018844562,85.20179410552187,52.59240533045392,7.238379460306365,7,6.699999809265137,7.179999351501465,12.069999694824219,10.369999885559082,3.110000610351559,0,0.09422225952148433,1.1599998474121176,22.399999618530273,1.0624973922994927,22.26000022888184,2.333331214058422,21.399999618530273,0.09422225952148433 5391,2001-07-17,22.65999984741211,22.81999969482422,22.229999542236328,22.43000030517578,396800.0,0.007111104329427187,1.145458076418896,100.0,13.234516044346634,22.102906559791425,5.636888221246405,11.013032208195348,11.266072335078945,9.391873673608067,34.88202597753093,0.5900001525878906,-3.914730131881875,-9.268999671936037,-24.270060050857154,5.732060706985077,-16.76952986139659,-1.7684694824754814,9.504677120442466,92.37667662821762,54.96079597991003,7.500530189460557,7,6.539999961853027,7.0199995040893555,11.94749927520752,10.210000038146973,3.3199996948242188,1,0.0829656258064777,1.200005086275956,22.5,1.1599998474121176,22.399999618530273,1.0624973922994927,22.26000022888184,0.0829656258064777 5392,2001-07-18,22.8799991607666,22.95000076293945,22.299999237060547,22.60000038146973,440400.0,0.009708707627357649,2.095230742681755,1.2173884198828897,13.188558695979609,16.191709295113874,3.5622667373113117,10.136888180430311,10.947571330077253,9.146672440212498,35.170572811532274,0.6500015258789027,-4.844661355729926,-8.302500247955322,-23.55513823009437,6.950137734183729,-15.928819239024847,-0.6761812568857977,8.359503680177184,95.5973839336485,53.95143269936029,7.6263189910695255,7,5.920001029968262,6.800000190734863,11.757500648498535,10.010001182556152,3.2600002288818395,2,0.09222030977910523,1.145458076418896,22.65999984741211,1.200005086275956,22.5,1.1599998474121176,22.399999618530273,0.09222030977910523 5393,2001-07-19,22.399999618530273,22.899999618530273,22.11000061035156,22.1299991607666,569200.0,-0.020979001741372683,-4.096807934632708,0.9642915531335272,11.67538238602171,11.145130281769129,1.9104739825238504,9.908056400724007,11.344671995092199,9.595868292257016,35.31917655713919,0.7899990081787145,-5.962151155454833,-8.00999984741211,-23.405116785229815,7.385117090405592,-15.707558316320963,-0.3124413785032587,7.988343025655588,54.166600439325855,10.900277577904795,7.697558468908851,7,-0.6249990463256836,7.279999732971191,12.327500343322754,10.49000072479248,3.8700008392333984,3,0.14508928818514155,2.095230742681755,22.8799991607666,1.145458076418896,22.65999984741211,1.200005086275956,22.5,0.14508928818514155 5394,2001-07-20,22.989999771118164,23.29999923706055,22.13999938964844,22.149999618530273,615600.0,0.026339292974800532,-1.6976721491811937,3.111106401616299,14.588713684020476,11.326977106439184,-0.9367193316577413,8.558957873850467,10.671439112801515,8.97259406874631,34.91657230963633,1.1599998474121094,-7.186044576452833,-6.659499645233154,-21.936594919005124,8.617595628538817,-14.298047282119143,0.9790479916528305,6.615275492050408,73.94959464787725,26.40409999587949,7.638547636885986,7,-1.0399999618530273,6.689999580383301,11.8100004196167,9.90000057220459,4.010000228881836,4,0.11918224438437641,-4.096807934632708,22.399999618530273,2.095230742681755,22.8799991607666,1.145458076418896,22.65999984741211,0.11918224438437641 5395,2001-07-23,23.20000076293945,23.399999618530273,22.79999923706055,22.989999771118164,551900.0,0.009134449495954655,-1.033892497033934,0.2500011353263567,14.05518423539047,12.041400462946186,-0.9819057644631997,7.554090388642294,10.361198710559204,8.738026245804466,34.46382621864589,0.600000381469723,-8.58995057024891,-5.698998737335209,-20.677226205021963,9.279228730351546,-13.188112471178588,1.7901149965081693,5.684852509693215,84.49620082474387,36.89843604872431,7.489113733843378,7,-1.2000007629394496,6.479998588562015,11.627498626708988,9.689999580383304,3.25,0,0.14008620228977198,-1.6976721491811937,22.989999771118164,-4.096807934632708,22.399999618530273,2.095230742681755,22.8799991607666,0.14008620228977198 5396,2001-07-24,22.959999084472656,23.399999618530273,22.60000038146973,23.399999618530273,299500.0,-0.010344899593718204,2.636355754767266,-2.095230742681755,13.481407686299505,12.634612901638278,-0.5295162338895345,7.020709179792991,10.487723613259746,8.944630858669989,35.372064274075996,0.7999992370605433,-10.040424786260203,-5.219500446319579,-19.867283853350493,9.428282960711336,-12.543392149835036,2.1043912571958785,5.262065956866973,65.89140524388216,19.527007383548714,7.323891703515457,7,-0.5799989700317383,6.720000267028809,11.920001029968262,9.930001258850098,3.7400016784667933,1,0.1154181895273263,-1.033892497033934,23.20000076293945,-1.6976721491811937,22.989999771118164,-4.096807934632708,22.399999618530273,0.1154181895273263 5397,2001-07-25,22.82999992370605,22.90999984741211,22.6299991607666,22.85000038146973,326600.0,-0.0056619845797172275,3.000027247956403,0.04545553065410589,12.58415521689497,12.869934094938918,-0.19594536632753545,6.398176230631101,10.487500533728326,9.024170812728844,37.580641355118225,0.3299999237060547,-9.420877934552042,-4.663499641418461,-18.941110864789966,9.614111581953047,-11.802305253104212,2.475305970267293,4.7822999448439845,55.81394317279541,10.436692521772166,7.138805611685754,7,-0.2550001144409144,6.849999427795414,12.437499046325687,10.38500022888184,4.1399993896484375,2,0.1379763306639088,2.636355754767266,22.959999084472656,-1.033892497033934,23.20000076293945,-1.6976721491811937,22.989999771118164,0.1379763306639088 5398,2001-07-26,23.20000076293945,23.25,22.70000076293945,23.0,337800.0,0.016206782324567515,2.666670905229987,-9.999809269498463,14.613784794927156,13.267030121594779,-0.4677764389446075,5.226602408931392,10.010491343884016,8.61349328128816,39.80052250776929,0.5499992370605504,-8.65177422629673,-3.6144989013671918,-17.312463503688395,10.083465700954012,-10.463481202527792,3.234483399793408,3.8513151466441613,84.12707783646121,35.636400983278136,6.848982301160602,7,-0.4450006484985316,6.479998588562015,12.614999771118168,10.590000152587894,2.829999923706062,3,0.1267240745700946,3.000027247956403,22.82999992370605,2.636355754767266,22.959999084472656,-1.033892497033934,23.20000076293945,0.1267240745700946 5399,2001-07-27,23.01000022888184,23.20000076293945,22.60000038146973,23.20000076293945,245500.0,-0.008189677922818217,5.3157757365860165,-0.9499990463293029,68.62744823046754,19.561016774927563,-0.20355351054073267,4.544622869182394,10.04264686203361,8.750601330626552,41.6104555721167,0.6000003814697195,-7.864546502420222,-3.102999401092525,-16.01023039626224,9.804231594077187,-9.556614898677378,3.350616096492331,3.5252104384526604,51.25002980235104,-3.1317925808083444,6.453615497584856,7,-0.2550001144409215,6.669999122619625,12.914999008178707,10.889999389648434,2.4699993133544886,4,0.14167754004582434,2.666670905229987,23.20000076293945,3.000027247956403,22.82999992370605,2.636355754767266,22.959999084472656,0.14167754004582434 5400,2001-07-30,23.29999923706055,24.75,23.10000038146973,24.75,672800.0,0.012603172763758108,1.2758603453219948,7.631561511820776,74.818386281872,26.40366902354149,-0.4114020216990504,3.373808689856933,9.578476943815556,8.416363741798097,43.54513457436755,1.7399997711181605,-7.12889405916421,-2.144000339508054,-14.096838833790226,9.808838154774117,-8.120419586649138,3.8324189076330306,2.7603946074047663,32.55809208325983,-27.4152653581463,5.976419247141085,7,0.13000106811523082,6.380000114440914,12.985001564025875,10.910001754760739,2.0300006866455007,0,0.15879832120570625,5.3157757365860165,23.01000022888184,2.666670905229987,23.20000076293945,3.000027247956403,22.82999992370605,0.15879832120570625 5401,2001-07-31,23.65999984741211,23.899999618530273,23.29999923706055,23.29999923706055,376700.0,0.015450670478089457,-2.33332980121227,-0.24827615236681924,76.03685663820742,33.38681323934458,-0.6868665721750915,2.06842834601391,9.054246538761618,7.998121019536747,45.43562284941067,0.600000381469723,-6.368385791026846,-1.116499805450438,-11.770220266906506,9.537220656005632,-6.443360036178472,4.210360425277596,1.9635625200135607,49.302309489105404,-16.939048594618974,5.326860230728035,7,-0.22999954223632812,6.0199995040893555,12.750000953674316,10.590001106262207,0.7000007629394496,1,0.11792058045311049,1.2758603453219948,23.29999923706055,5.3157757365860165,23.01000022888184,2.666670905229987,23.20000076293945,0.11792058045311049 5402,2001-08-01,23.70000076293945,23.95000076293945,23.29999923706055,23.54999923706055,343100.0,0.001690655781289685,1.0,0.4166701987877604,70.45453929704499,39.91783067390272,-0.6686317226386826,1.0256458173405463,8.847094580064496,7.899199959765053,47.41338905881642,0.6500015258788991,-5.63913148329835,-0.40649900436401865,-9.344243782503273,8.53124577377524,-4.87537139343365,4.062373384705612,1.5216766456097446,51.162817518157276,-21.261148123475216,4.468872389069629,8,-0.2550010681152308,5.499999046325687,12.80999851226807,10.629998207092289,0.07999992370606179,2,0.12658227440613468,-2.33332980121227,23.65999984741211,1.2758603453219948,23.29999923706055,5.3157757365860165,23.01000022888184,0.12658227440613468 5403,2001-08-02,23.71999931335449,23.90999984741211,23.31999969482422,23.899999618530273,215100.0,0.0008438206654537428,4.899979019245074,-1.199989827577518,69.4117515062438,46.009279320816425,-0.5383059508731272,-0.06568919736038126,8.64480308259407,7.843590465155934,48.95255089035214,0.5900001525878906,-4.947905092243527,0.29149951934813956,-6.146221804750507,6.729220843446786,-2.9273611427011836,3.5103601813974628,1.1319439330283494,52.09298281877766,-18.485394334948694,3.2188606620493223,8,-0.044999122619625354,5.480000495910648,12.789999961853031,10.60999965667725,-0.09000015258788707,3,0.13701518103207677,1.0,23.70000076293945,-2.33332980121227,23.65999984741211,1.2758603453219948,23.29999923706055,0.13701518103207677 5404,2001-08-03,23.82999992370605,24.0,23.309999465942386,23.71999931335449,208000.0,0.004637462627987254,2.066663840969715,-0.6111134658585053,69.50145512167597,52.169976085959256,-0.577334831619023,-1.2585676782941526,8.399030911045447,7.705442228106477,51.172887715936085,0.6900005340576136,-4.238224302601406,1.0480000495910602,-0.46915252632502913,2.5651526255071495,0.2894237616330173,1.806576337549103,0.6817878934837367,44.24240672774003,-23.474706596208833,0.758576287958044,8,-0.15499973297118785,5.369999885559086,12.679999351501468,10.499999046325687,-1.4300003051757777,4,0.09232063659181566,4.899979019245074,23.71999931335449,1.0,23.70000076293945,-2.33332980121227,23.65999984741211,0.09232063659181566 5405,2001-08-06,23.93000030517578,23.96999931335449,22.899999618530273,23.84000015258789,314500.0,0.004196407125047763,11.588367291985046,0.8181786655569427,68.9552177621294,58.333732761051465,-0.6290459742149324,-1.229430204920753,8.143568385986754,7.586052556799729,49.50392512692727,1.0699996948242152,-3.408390762612612,1.0260004043579087,-0.4454315728350622,2.4974323815508797,0.2902844157614233,1.7617163929543942,0.2688445171564027,93.63639358645574,27.838996662532438,0.7357159885964863,8,-0.25500011444091797,5.2699995040893555,12.797499656677246,10.44999885559082,-1.3800010681152308,0,0.06477221969467761,2.066663840969715,23.82999992370605,4.899979019245074,23.71999931335449,1.0,23.70000076293945,0.06477221969467761 5406,2001-08-07,24.18000030517578,24.239999771118164,23.709999084472656,23.770000457763672,364900.0,0.01044713735109859,1.000007197558588,4.555546136565931,69.23076923076931,64.62780098481528,-0.7686179184709303,-1.3161465763324784,7.72910171815818,7.3137686985443295,47.617605738579286,0.5300006866455078,-2.6377766680268167,1.129500389099121,-0.22754737969536265,2.486548157893605,0.450976504701881,1.8080242734963612,-3.5799999237060547,95.52242842461561,32.110904979722825,0.6785238843972413,8,-0.505000114440918,5.0199995040893555,12.719998359680176,10.584999084472656,-2.260000228881836,1,0.04755995053830131,11.588367291985046,23.93000030517578,2.066663840969715,23.82999992370605,4.899979019245074,23.71999931335449,0.04755995053830131 5407,2001-08-08,24.29999923706055,24.70000076293945,23.81999969482422,23.81999969482422,546800.0,0.004962734920192835,-2.666674613960201,1.1707310265261208,81.45692269117856,72.05481630662099,-0.735516244507533,-1.273013226810395,7.440060600366724,7.173713862313843,45.399783899233505,0.8800010681152308,-1.8373518959752957,1.1044993400573766,-0.12360111904430582,2.332599799159059,0.4904491105065354,1.7185495696082178,-3.627198867797855,77.77770713528108,12.65161843482494,0.614050229550842,8,-0.6249990463256871,4.900000572204586,12.607500076293942,10.854999542236325,-3.1899986267089915,2,0.0024691923940267646,1.000007197558588,24.18000030517578,11.588367291985046,23.93000030517578,2.066663840969715,23.82999992370605,0.0024691923940267646 5408,2001-08-09,24.95000076293945,24.979999542236328,23.920000076293945,24.20000076293945,642600.0,0.026749034826617057,1.6172905206841757,1.562501490117529,81.81815929933522,73.52045086982852,-1.2417590155540736,-1.8036265570534091,6.630887515055626,6.506753522324917,43.483220537010894,1.0599994659423828,-0.9437617424185554,1.6200008392333949,0.24309320408848123,2.9969084743783085,0.9315470216609363,2.3084546568058535,-4.116112377929685,98.557750942441,33.120643396301205,0.6884538175724573,8,-1.0100011825561488,4.249999046325687,11.994997978210453,10.204998016357425,-4.480001449584961,3,-0.046893789199070834,-2.666674613960201,24.29999923706055,1.000007197558588,24.18000030517578,11.588367291985046,23.93000030517578,-0.046893789199070834 5409,2001-08-10,24.989999771118164,25.149999618530273,24.709999084472656,24.79999923706055,388900.0,0.0016031666114466603,-1.3783758705480265,0.25333404541015153,80.75597815792199,74.18018330050074,-1.0855117671682848,-1.7282486075075063,6.4014976599465925,6.451293168908514,41.73134581622337,0.4400005340576172,0.024873815753377215,1.5304998397827134,0.039424748593564374,3.0215749309718625,0.7849622941881407,2.276037385377286,-3.9073447166748068,92.88889567057291,28.629040586162077,0.7455375455945742,8,-0.9650001525878906,3.810000419616699,11.964999198913574,10.164999008178711,-3.190000534057617,4,-0.05442179362976085,1.6172905206841757,24.95000076293945,-2.666674613960201,24.29999923706055,1.000007197558588,24.18000030517578,-0.05442179362976085 5410,2001-08-13,24.6200008392334,25.0,24.5,25.0,412500.0,-0.01480587976284764,1.6315847592468968,-1.9999899613512395,77.30266934783093,74.32082915712557,-0.5683473926320524,-1.2556593786336023,6.576480588711394,6.812623533085162,39.93546911781156,0.5,0.9470249333906722,1.05450086593628,-0.45072515080560294,2.559726882678163,0.3018878575653403,1.8071138743072197,-3.2119582196630887,63.1945428656578,-0.823450497511665,0.7526130083709414,8,-0.595001220703125,-1.7450008392333984,12.42499828338623,10.684998512268066,-2.5900001525878906,0,-0.0901706395218892,-1.3783758705480265,24.989999771118164,1.6172905206841757,24.95000076293945,-2.666674613960201,24.29999923706055,-0.0901706395218892 5411,2001-08-14,24.540000915527344,24.649999618530273,24.25,24.6299991607666,368700.0,-0.0032493875296125685,5.153880012324486,0.23683801053059544,78.5953365003405,75.22536217971395,-0.39156971221206405,-1.08312532832338,6.442007006577345,6.891864288204648,38.226375789560414,0.39999961853027344,0.9745416244319642,0.8805008888244643,-0.6214348358243669,2.3824366134732955,0.12953302650004872,1.63146875114888,-2.8326017360402354,54.1354332334724,-10.469210260003521,0.7509678623244164,8,-0.5150012969970703,-1.6650009155273438,5.274998664855957,5.514998435974121,-2.8400001525878906,1,-0.0810921599113571,1.6315847592468968,24.6200008392334,-1.3783758705480265,24.989999771118164,1.6172905206841757,24.95000076293945,-0.0810921599113571 5412,2001-08-15,24.989999771118164,25.149999618530273,24.25,24.790000915527344,442900.0,0.018337360994395535,2.4615466439740454,-2.222252834587263,79.15309931950489,76.30773415896519,-0.7144732492545707,-1.4408144913095882,5.7589989886132535,6.424235337257809,36.34307379272298,0.8999996185302734,0.9664099932854526,1.2249997138977058,-0.34143134297865885,2.7914307707740704,0.4417841854595217,2.00821524233589,-3.0071925565076008,86.9918774830432,23.82988638773675,0.783215528438183,8,-0.9650001525878906,-2.114999771118164,4.704999923706055,4.944999694824219,-3.190000534057617,2,-0.12284912856911379,5.153880012324486,24.540000915527344,1.6315847592468968,24.6200008392334,-1.3783758705480265,24.989999771118164,-0.12284912856911379 5413,2001-08-16,25.649999618530273,25.649999618530273,24.54999923706055,25.20000076293945,458400.0,0.02641055836162498,3.888903017433195,2.2500071525983185,87.28815751048772,78.28403442438872,-1.197882024412852,-1.9445463171222634,4.881750185203945,5.745953170185434,34.14237323018317,1.100000381469723,0.940894335689979,1.7224995613098137,0.07984594024669889,3.3651531823729286,0.9011727507782581,2.5438263718413694,-3.4138170116061346,100.0,33.871729416255164,0.8213268105315574,8,-1.375,-2.1449995040893555,3.7899999618530273,4.029999732971191,-3.75,3,-0.1769980146470994,2.4615466439740454,24.989999771118164,5.153880012324486,24.540000915527344,1.6315847592468968,24.6200008392334,-0.1769980146470994 5414,2001-08-17,25.729999542236328,25.989999771118164,24.95000076293945,25.29999923706055,423200.0,0.0031189054540281536,1.189469837815272,0.955558663835291,86.4865128033001,80.23195609562991,-1.0951954116974356,-1.9064942480179923,4.572892228476164,5.642362008608849,32.03049643188998,1.0399990081787145,0.9726658449103027,1.6654994964599616,-0.10035765541989505,3.4313566483398183,0.7825709205200333,2.54842807239989,-3.152435234151575,85.05745614467789,14.076253102250021,0.8829285759399277,8,-0.880000114440918,-1.859999656677246,3.7100000381469727,3.9499998092651367,-3.9300003051757812,4,-0.20443063826128094,3.888903017433195,25.649999618530273,2.4615466439740454,24.989999771118164,5.153880012324486,24.540000915527344,-0.20443063826128094 5415,2001-08-20,26.45000076293945,26.45000076293945,26.0,26.20000076293945,650100.0,0.02798294727993378,2.6000061035155966,0.5813949362147632,87.80490452398452,82.29574890598715,-1.58703651140355,-2.4986359085939043,3.625746698409106,4.904313540065882,29.75353576144898,0.7200012207031214,1.0386432197389155,2.2230007171630817,0.2110980201555357,4.234903414170628,1.217049368659307,3.2289520656668564,-3.4629441992906855,100.0,25.191105021086955,1.0059513485037734,8,-1.3150005340576136,-2.1700000762939453,2.989998817443851,3.2299985885620153,-4.4999999999999964,0,-0.17580345526470742,1.189469837815272,25.729999542236328,3.888903017433195,25.649999618530273,2.4615466439740454,24.989999771118164,-0.17580345526470742 5416,2001-08-21,25.61000061035156,26.479999542236328,25.54999923706055,26.399999618530273,733800.0,-0.031758038879335704,-1.0439527733005323,-3.159996032714858,71.26949617085774,81.16381262595151,-0.5843047948447122,-1.5282807071710245,4.231895475062874,5.707147557750329,27.418460306697014,0.9300003051757777,1.087029585676735,1.2505004882812472,-0.7591131387304202,3.2601141152929145,0.24569367477541348,2.255307301787081,-2.1381318588020974,60.986586974260035,-16.118834481619416,1.0048068135058335,8,-0.41000080108642223,-1.3150005340576136,3.829998970031742,4.069998741149906,-3.1700000762939453,1,-0.1397891385546869,2.6000061035155966,26.45000076293945,1.189469837815272,25.729999542236328,3.888903017433195,25.649999618530273,-0.1397891385546869 5417,2001-08-22,25.979999542236328,26.35000038146973,25.690000534057614,26.0,535400.0,0.014447439401278794,-1.2000050862759535,0.025317066928706004,73.34711826708646,80.22258584459053,-0.7721323861115614,-1.7393679188682576,3.637839203285921,5.307185531760858,24.957194472824625,0.7399997711181712,1.1515585537097053,1.4629994392395034,-0.5356116864655434,3.46161056494455,0.46369387638698,2.4623050020920267,-2.0268298641769675,74.09326834513314,-5.9209317787558575,0.9993055628525237,8,-0.6149997711181641,-1.6849994659423828,3.4600000381469727,3.6999998092651367,-3.229999542236328,2,-0.1647420652313244,-1.0439527733005323,25.61000061035156,2.6000061035155966,26.45000076293945,1.189469837815272,25.729999542236328,-0.1647420652313244 5418,2001-08-23,26.13999938964844,26.20000076293945,25.5,25.729999542236328,473200.0,0.006158577761019579,1.641499384613192,-20.499523173755662,73.61963860210389,79.42965922727741,-0.8331989973445317,-1.7579480749985912,3.2423175207315573,5.122000252624453,22.732117985381624,0.7000007629394496,1.2107868267007085,1.4759993553161657,-0.5470822117112668,3.499080922343598,0.4644585718024494,2.487540138829882,-1.7825369333207668,77.77775007479832,-6.482037298040552,1.0115407835137162,8,-0.774999618530277,-1.8449993133544957,3.100000381469723,3.539999961853024,-3.1999988555908274,3,-0.166029083929763,-1.2000050862759535,25.979999542236328,-1.0439527733005323,25.61000061035156,2.6000061035155966,26.45000076293945,-0.166029083929763 5419,2001-08-24,26.270000457763672,26.489999771118164,25.85000038146973,25.88999938964844,609800.0,0.004973262094516873,-1.7826115801171223,0.9268322183868309,73.78049820585106,79.03830687816854,-0.8521503789823868,-1.7193474531803616,2.8850548395011444,4.983121488757458,20.24864699211476,0.639999389648434,1.2375795049349705,1.443000411987306,-0.5439688382467907,3.429969662221403,0.4495157868702577,2.4364850371043545,-1.572932067690612,77.77784199828531,-5.0771009160089875,0.9934846251170492,8,-0.9000005722045898,-1.955000877380371,-0.5425004959106445,3.409998893737793,-3.3000011444091832,4,-0.1663494770873487,1.641499384613192,26.13999938964844,-1.2000050862759535,25.979999542236328,-1.0439527733005323,25.61000061035156,-0.1663494770873487 5420,2001-08-27,27.0,27.20000076293945,25.79999923706055,26.479999542236328,707300.0,0.027788333822452937,2.0434750158599924,1.3684184108819082,76.1111193527445,78.76228275065786,-1.3511292760066098,-2.27455731371397,1.9119256718884792,4.249995755337622,19.04335618730836,1.4000015258788991,1.2379848133634823,1.9879999160766602,-0.08736533296846005,4.06336516512178,0.9503172915541,3.0256825405992203,-1.9802039613388231,88.23525451873147,6.694216708289616,1.0376826245225603,8,-1.2749996185302734,-2.09999942779541,-1.1850004196166992,2.679999351501465,-4.110000610351559,0,-0.19259262084960938,-1.7826115801171223,26.270000457763672,1.641499384613192,26.13999938964844,-1.2000050862759535,25.979999542236328,-0.19259262084960938 5421,2001-08-28,26.45000076293945,26.899999618530273,25.5,26.75,684100.0,-0.020370342113353757,3.666677263074908,-0.5769211018596702,68.43912742205544,77.57184142871904,-0.5606641162515587,-1.5861435073941088,2.183857647571404,4.791882448667021,17.66900436319862,1.5,1.2390558330595738,1.298500633239744,-0.769280043991742,3.36628131047123,0.26461029462400276,2.332390971855485,-0.9941637794226175,55.88237274063427,-25.055103546774404,1.033890338615743,8,-0.5750007629394496,-1.5500001907348597,-0.6100010871887172,3.2299985885620153,-3.150001525878899,1,-0.17013232023437952,2.0434750158599924,27.0,-1.7826115801171223,26.270000457763672,1.641499384613192,26.13999938964844,-0.17013232023437952 5422,2001-08-29,26.70000076293945,26.709999084472656,26.170000076293945,26.35000038146973,486700.0,0.00945179556857667,1.9189370312137537,-1.1666709052299258,66.11419089375673,75.21917847130449,-0.6063565447174355,-1.686326086647199,1.6155662799194737,4.536099302989559,16.26303309474509,0.5399990081787109,1.2907806068745984,1.3985006332397418,-0.6611702251264937,3.4581714916059774,0.3686652040566223,2.4283360624228614,-1.2000007629394496,70.58824849375618,-7.784936967571994,1.0298354291831182,8,-0.625,-1.8000001907348597,-0.6700010299682582,2.9799985885620153,-2.7200012207031214,2,-0.15955056581102678,3.666677263074908,26.45000076293945,2.0434750158599924,27.0,-1.7826115801171223,26.270000457763672,-0.15955056581102678 5423,2001-08-30,26.96999931335449,27.40999984741211,26.60000038146973,26.60000038146973,841400.0,0.010112304970036012,-3.378388131102309,1.0571386531953515,67.49117429404458,73.10858530360944,-0.7480920192222982,-1.7922482124434005,1.0225618667212046,4.261030578404796,15.012042795621767,0.8099994659423793,1.3652611303505218,1.505999183654783,-0.5410926640555793,3.5530910313651454,0.48245325979960185,2.529545107509964,-1.4699993133544886,76.96332098383229,0.4086662495626854,1.0235459238551818,8,-0.514999389648434,-1.9649991989135707,-0.8424997329711879,2.710000038146976,-2.9499988555908168,3,-0.1564701305448276,1.9189370312137537,26.70000076293945,3.666677263074908,26.45000076293945,2.0434750158599924,27.0,-0.1564701305448276 5424,2001-08-31,26.03000068664551,26.79999923706055,25.95000076293945,26.5,720300.0,-0.03485349093959844,-1.6984114489511004,-1.2702720814904316,61.316218413917625,70.16539795804644,0.2670166674193659,-0.7156732242040071,1.6106887371336605,5.182457937016,13.544546459094702,1.019998550415039,1.3901020102242647,0.45600051879883097,-1.4531838590524657,2.3651848966501277,-0.4985916701268174,1.4105927077244793,-0.1480007171630895,27.748729266319998,-48.409956648539776,0.954592188925649,8,0.4249992370605433,-1.0250005722045934,0.18749904632568004,3.6499986648559535,-2.4899997711181676,4,-0.11870918444397882,-3.378388131102309,26.96999931335449,1.9189370312137537,26.70000076293945,3.666677263074908,26.45000076293945,-0.11870918444397882 5425,2001-09-04,25.479999542236328,26.35000038146973,25.18000030517578,26.25,699400.0,-0.02112950940840186,1.4123682554664045,1.638301239778435,57.014918319892686,68.58155597460588,0.7430979089099168,-0.04595207116236466,1.794849905428876,5.713854130935665,11.93840177319538,1.1700000762939489,1.303154024454141,-0.17150058746337749,-1.9186579408690712,1.5756567659423162,-1.045079264166226,0.7020780892394711,1.9300003051757812,13.452883347217922,-62.78620564532018,0.873578676702847,9,0.8150005340576172,-0.3249998092651367,0.7375001907348633,4.199999809265137,-1.899999618530277,1,-0.09850864497549128,-1.6984114489511004,26.03000068664551,-3.378388131102309,26.96999931335449,1.9189370312137537,26.70000076293945,-0.09850864497549128 5426,2001-09-05,25.32999992370605,25.60000038146973,24.70000076293945,25.5,496200.0,-0.005886955307108033,3.864851768417416,0.22077918860942444,52.65625214204265,66.28257084960102,0.9490000347974465,0.20513758514289293,1.597448343194909,5.848498814844536,10.651940830350782,0.8999996185302805,1.2177820612461367,-0.37900018692016957,-1.9928599001318794,1.2348595262915403,-1.1859300435260245,0.42792966968568535,2.0353999328613313,23.247209357976352,-49.49887093954211,0.8069298566058556,9,0.7250003814697301,-0.17500019073485973,1.224999904632572,4.349999427795414,-2.1800003051757777,2,-0.0963284856457517,1.4123682554664045,25.479999542236328,-1.6984114489511004,26.03000068664551,-3.378388131102309,26.96999931335449,-0.0963284856457517 5427,2001-09-06,24.36000061035156,25.10000038146973,24.149999618530273,25.0,381800.0,-0.038294485443195025,1.2619061675469123,3.7647006024974456,40.38748471775348,62.59010930689541,1.860709813899735,1.2436237686606333,2.227402651517046,6.796069437882469,9.892759581280222,1.1800003051757777,1.0247620398917086,-1.3519995689392132,-2.955017529107149,0.2510183912287225,-2.153508549023183,-0.5504905888552436,2.8987832824707063,6.441747763107207,-60.26034149193986,0.8015089800839679,9,1.4199991226196325,0.7949991226196325,2.194999217987064,5.319998741149906,-1.360000610351559,3,-0.043514012591632345,3.864851768417416,25.32999992370605,1.4123682554664045,25.479999542236328,-1.6984114489511004,26.03000068664551,-0.043514012591632345 5428,2001-09-07,23.78000068664551,24.399999618530273,23.61000061035156,24.29999923706055,392700.0,-0.0238095200810291,1.1944437821700136,0.812498509882455,36.47711775964489,58.445289257316944,2.3140901342469355,1.8250470663777811,2.446192221933309,7.344132471543968,9.497372543841752,0.7899990081787145,0.9251172447671188,-1.8734994888305643,-3.6676097464343087,-0.07938923122681985,-2.7705546176324347,-0.9764443600286938,3.2922561497192326,5.3291582908716,-56.6117604506496,0.8970551288018717,9,1.7299995422363246,1.37499904632568,2.5424990653991664,5.8999986648559535,-0.43000030517578125,4,0.008410380564165987,1.2619061675469123,24.36000061035156,3.864851768417416,25.32999992370605,1.4123682554664045,25.479999542236328,0.008410380564165987 5429,2001-09-10,23.6299991607666,24.0,23.399999618530273,23.399999618530273,535600.0,-0.006307885683247583,-4.2174050055562,-0.44230804499888127,28.76504012471311,53.18461378753568,2.291166062014259,1.9688822681764009,2.2174110603271906,7.441680360416896,9.295807629666427,0.6000003814697266,0.7634901336197544,-1.955500984191893,-3.947658960649349,0.03665699226556285,-2.951579972420621,-0.9594219959631651,3.165277177517087,7.796592635696496,-47.292332400811006,0.9960789882287278,9,1.7750005722045898,1.5250005722045898,2.8075008392333984,6.050000190734863,0.020000457763671875,0,0.016504498977917725,1.1944437821700136,23.78000068664551,1.2619061675469123,24.36000061035156,3.864851768417416,25.32999992370605,0.016504498977917725 5430,2001-09-17,22.399999618530273,24.270000457763672,22.299999237060547,24.25,745500.0,-0.052052458143059255,1.0846559458272993,-8.043495928217206,27.169257324778243,48.599072665616,3.129092977550094,3.1874600328922327,3.058131205735485,8.610423663093002,9.18765276293209,1.970001220703125,0.5417404921645854,-3.074500465393065,-5.494596074141544,-0.6544048566445859,-4.284548269767303,-1.8644526610188272,4.055749047778072,3.030313539107277,-49.19292647742315,1.2100478043742393,9,2.4549999237060547,2.4549999237060547,4.037500381469727,7.279999732971191,1.5799999237060547,0,0.050892915911213255,-4.2174050055562,23.6299991607666,1.1944437821700136,23.78000068664551,1.2619061675469123,24.36000061035156,0.050892915911213255 5431,2001-09-18,22.54999923706055,22.56999969482422,22.049999237060547,22.399999618530273,780100.0,0.006696411655569445,4.473673643527581,-0.08108085816236983,24.816435133318436,44.010433136678415,2.6459501115526898,3.036408628155595,2.501930651157384,8.386484747631453,8.951685386473029,0.5200004577636719,0.2917112439015135,-2.8250007629394496,-5.551151288269644,-0.09885023760925549,-4.188076025604548,-1.4619255002743508,3.4070594977380573,16.393436471869215,-31.69757742596802,1.3630752626650973,9,2.1800003051757777,2.1800003051757777,3.8875007629394496,7.130000114440914,1.0300006866455007,1,0.04567630693985625,1.0846559458272993,22.399999618530273,-4.2174050055562,23.6299991607666,1.1944437821700136,23.78000068664551,0.04567630693985625 5432,2001-09-19,21.920000076293945,22.899999618530273,21.799999237060547,22.70000076293945,633200.0,-0.02793787947146409,-1.1568584918891123,-5.200017801965699,21.016475778888932,38.84657774610556,2.8235246929985784,3.60968910194714,2.7071318294071816,8.947072175947035,9.08019849783243,1.1000003814697266,-0.0860610321080344,-3.301499938964845,-6.434316517746041,-0.1686833601836497,-4.867908228355443,-1.7350916495742474,3.490070328821332,4.615416216422416,-38.07961541724147,1.5664082893905975,9,2.3799991607666016,2.684999465942383,4.517499923706055,7.7599992752075195,1.4799995422363281,2,0.05611311760744697,4.473673643527581,22.54999923706055,1.0846559458272993,22.399999618530273,-4.2174050055562,23.6299991607666,0.05611311760744697 5433,2001-09-20,21.11000061035156,21.899999618530273,21.020000457763672,21.899999618530273,518100.0,-0.03695253025196765,1.2278487736215766,1.012818349655831,17.58792139610337,33.987878077459534,3.0339159696923446,4.281646167475198,3.068359798461149,9.683043465696109,9.867597862722649,0.8999996185302734,-0.4347286706880631,-3.884499454498293,-7.506342531374337,-0.2626563776222497,-5.695420992936317,-2.0735779160602696,3.72245840787496,2.769235464242679,-34.022081592600294,1.8109215384380217,9,2.5749998092651403,3.1049995422363317,5.327499389648441,8.569998741149906,2.0399990081787145,3,0.08953099644732632,-1.1568584918891123,21.920000076293945,4.473673643527581,22.54999923706055,1.0846559458272993,22.399999618530273,0.08953099644732632 5434,2001-09-21,20.46999931335449,21.0,18.600000381469727,18.600000381469727,767700.0,-0.030317445688904265,-1.5668459779400215,-2.367090227361056,8.513321756748766,28.598811792665764,3.1316127436834016,4.750960669831439,3.2596637652056266,10.237038943033138,11.40881626755879,2.5100002288818324,-0.829734144011077,-4.261500740051272,-8.387313374464568,-0.13568810563797484,-6.324407057257922,-2.1985944228446215,3.676217163988717,32.980580365477536,2.585182667624352,2.062906317206649,9,1.630001068115238,2.5350008010864293,6.10000038146973,9.210000038146976,2.430000305175785,4,0.14069375499374592,1.2278487736215766,21.11000061035156,-1.1568584918891123,21.920000076293945,4.473673643527581,22.54999923706055,0.14069375499374592 5435,2001-09-24,21.799999237060547,21.950000762939453,20.489999771118164,20.700000762939453,912100.0,0.06497312986417025,1.0857134293546085,0.5882348141303007,23.121371350954504,25.31715837143374,1.3686352972961657,3.219813997964785,1.979443068062011,8.821187702136065,13.071339642280966,1.4800014495849645,-1.2690567302559792,-2.699000740051268,-6.939541759056979,1.541540278954443,-4.819271249554124,-0.5787302305484125,1.2369740211079616,74.41859124092124,45.29539450019957,2.1202705095028547,9,0.05000114440917969,1.205000877380371,4.6125006675720215,7.880000114440918,0.43000030517578125,0,0.08486240578966076,-1.5668459779400215,20.46999931335449,1.2278487736215766,21.11000061035156,-1.1568584918891123,21.920000076293945,0.08486240578966076 5436,2001-09-25,22.030000686645508,22.71999931335449,21.76000022888184,22.5,795500.0,0.010550525579558379,1.1098928738359393,-0.42727269574625987,22.94321824778079,23.378906541436777,0.694316260688872,2.85419216230477,1.8106569154802656,8.503246061681502,14.21942123695073,0.9599990844726491,-1.6365267315583019,-2.2899992942810066,-6.634050489880753,2.05405190131874,-4.46202489208088,-0.11797369648113332,-3.4300003051757812,79.76746311054019,53.58058653196629,2.1720255977998733,9,-0.5300006866455078,0.9749994277954102,1.419999122619629,7.649998664855957,0.32999992370605113,1,0.08851560575633122,1.0857134293546085,21.799999237060547,-1.5668459779400215,20.46999931335449,1.2278487736215766,21.11000061035156,0.08851560575633122 5437,2001-09-26,21.700000762939453,22.450000762939453,21.61000061035156,22.280000686645508,830800.0,-0.014979569379046764,-1.210526051613831,1.2340441937382058,19.677800767899882,21.512315764576222,0.6786859555553129,3.000965830612074,2.194463959192529,8.741376379336106,15.456250416255074,0.8400001525878942,-1.9759543858069257,-2.405999279022218,-6.826741932364413,2.014743374319977,-4.616370605693316,-0.19562795235112063,-3.0176004028320307,75.24274721235376,53.18697945063634,2.2103713266710985,9,-0.2650003433227539,1.3049993515014648,1.7499990463256836,7.979998588562012,1.1099987030029332,2,0.08663590298012203,1.1098928738359393,22.030000686645508,1.0857134293546085,21.799999237060547,-1.5668459779400215,20.46999931335449,0.08663590298012203 5438,2001-09-27,21.799999237060547,21.899999618530273,21.25,21.850000381469727,496300.0,0.004608224451857046,7.666683620919853,0.08620888101102644,23.0573169170153,20.87812429705425,0.29981669532943656,2.6974542728232755,2.12281935051584,8.550434447251433,16.65361786350973,0.6499996185302734,-2.297650930620854,-2.08900079727173,-6.515423683179467,2.337422088636007,-4.3022122402256,0.12421064568214035,-3.036846897888182,77.66989527171862,54.00713914276143,2.213211442953869,9,-0.36499881744384766,1.205000877380371,1.6500005722045898,7.880000114440918,1.0000000000000036,3,0.07339451548005949,-1.210526051613831,21.700000762939453,1.1098928738359393,22.030000686645508,1.0857134293546085,21.799999237060547,0.07339451548005949 5439,2001-09-28,21.899999618530273,22.0,21.649999618530273,21.850000381469727,552600.0,0.004587173622452312,1.8000030517578125,-0.9999618539004387,25.810810079358646,20.727185714229844,-0.07978108017726981,2.375048056909989,2.048406153666079,8.36298097170447,18.17701528797905,0.35000038146972656,-2.4706833075911696,-1.7705003738403313,-6.133017928120257,2.592017180439594,-3.951759150980294,0.4107584032996314,-3.0577103398742658,63.228705688347816,36.693390471388554,2.181258777139963,9,-1.1499996185302734,1.1050004959106445,1.9900002479553223,7.779999732971191,1.409999847412113,4,0.05707762656499482,7.666683620919853,21.799999237060547,-1.210526051613831,21.700000762939453,1.1098928738359393,22.030000686645508,0.05707762656499482 5440,2001-10-01,21.799999237060547,22.0,21.450000762939453,22.0,399300.0,-0.004566227543908896,4.499971389879647,-4.0000762951094835,25.986391133087054,20.857180825315247,-0.08251895937042875,2.1771252458594432,2.1701354544965596,8.373260575419366,19.6370506322284,0.5499992370605469,-2.580874792105888,-1.6105007171630845,-5.751721223302631,2.5307197889764623,-3.681110970232858,0.4601095359066889,-2.8801557577105683,37.41493156248266,10.031448701065933,2.0706102530697734,10,-1.0499992370605469,1.205000877380371,2.560000419616699,7.880000114440918,1.9000015258789027,0,0.05045873486085717,1.8000030517578125,21.899999618530273,7.666683620919853,21.799999237060547,-1.210526051613831,21.700000762939453,0.05045873486085717 5441,2001-10-02,21.950000762939453,21.950000762939453,21.549999237060547,21.649999618530273,679700.0,0.006880804180208422,1.6666666666666667,-1.5,31.54671600261952,22.027207516840868,-0.3649601561111133,1.7631046585005663,2.038895819604406,8.131743264179676,21.473753790175422,0.40000152587890625,-2.6376642965079533,-1.2354991912841804,-5.164958838180706,2.693960455612345,-3.200229014732443,0.7292306321640822,-2.954154166909383,58.33335982426973,27.131807811164776,1.9647298234482633,10,-1.2900009155273438,1.0549993515014648,2.7574996948242188,7.729998588562012,1.689998626708988,1,0.012756208180622286,4.499971389879647,21.799999237060547,1.8000030517578125,21.899999618530273,7.666683620919853,21.799999237060547,0.012756208180622286 5442,2001-10-03,22.440000534057614,22.5,21.799999237060547,22.1299991607666,372400.0,0.02232345121124002,2.2558151913557247,1.0333339691137737,39.59627605129222,24.472580256306294,-0.8643348405070341,0.9882612840476632,1.5666462886673074,7.550710900316215,23.203750643239513,0.7000007629394531,-2.5734560050693496,-0.5324994087219288,-4.105490950753673,3.040492133309815,-2.318995179737801,1.2539963622939432,-3.3696708836810565,95.20004272460909,58.2172864644469,1.7864957710158722,10,-1.7800006866455043,0.5649995803833043,2.3074994087219274,7.239998817443851,0.9599990844726598,2,-0.0035650589038372926,1.6666666666666667,21.950000762939453,4.499971389879647,21.799999237060547,1.8000030517578125,21.899999618530273,-0.0035650589038372926 5443,2001-10-04,22.75,22.979999542236328,22.3799991607666,22.399999618530273,953100.0,0.01381459262765583,-2.076914800487106,1.1290284870485578,43.33334007648469,28.3414711807214,-1.0250285381994537,0.36459283079499727,1.293839442655532,7.162053659110107,24.194995553722816,0.6000003814697266,-2.499683571810131,-0.011499977111817827,-3.0487723321542575,3.025772377930622,-1.5301361546330376,1.507136200409402,-3.6066769563638843,84.96733818689538,42.46304159073059,1.518636177521219,10,-1.015000343322754,0.25500011444091797,2.0799999237060547,6.929999351501465,0.6499996185302734,3,0.0026373391623026876,2.2558151913557247,22.440000534057614,1.6666666666666667,21.950000762939453,4.499971389879647,21.799999237060547,0.0026373391623026876 5444,2001-10-05,22.940000534057614,23.149999618530273,22.34000015258789,22.649999618530273,401900.0,0.008351671826708262,1.281691578641966,0.828573141290773,54.85612214163635,31.86755460190827,-0.9250972137840705,-0.07248877565430689,1.1249858042206178,6.890987197399486,25.847792895753336,0.8099994659423828,-2.321166552057747,0.33300056457519034,-2.290385012852223,2.9563861420026036,-0.9786922241385163,1.644693353288897,-3.643210430477488,87.64710436233345,38.49107523260591,1.3116927887137062,10,-0.7400007247924769,0.06499958038330433,1.889999389648441,6.739998817443851,0.5,4,-0.006102933467207694,-2.076914800487106,22.75,2.2558151913557247,22.440000534057614,1.6666666666666667,21.950000762939453,-0.006102933467207694 5445,2001-10-08,22.96999931335449,23.10000038146973,22.60000038146973,22.940000534057614,403400.0,0.0013077061289661351,2.448264975927852,0.10344373997000995,53.8602944399039,35.30278528992194,-0.8623649941625438,-0.31639369298256526,1.1101485167556362,6.770492014963818,27.138560073140933,0.5,-2.0087944520769305,0.48849935531615785,-1.771116745681418,2.7481154563137338,-0.6413086951826301,1.6183074058149458,-3.442016638877355,88.74998360872637,33.9853160265079,1.129808050498788,10,-0.7699995040893519,0.035000801086429334,1.8725004196167028,6.710000038146976,0.9800014495849609,0,0.014801922627408315,1.281691578641966,22.940000534057614,-2.076914800487106,22.75,2.2558151913557247,22.440000534057614,0.014801922627408315 5446,2001-10-09,22.88999938964844,22.979999542236328,22.54999923706055,22.54999923706055,299600.0,-0.003482800439595035,-1.5294124246877911,11.3337995930824,59.918190757435674,39.773939733203704,-0.7236442143899211,-0.45172534324748526,1.212430078482324,6.7544601706516545,28.110066576291615,0.4300003051757777,-1.5399030050193936,0.5304994583129918,-1.3052908054425032,2.366289722068487,-0.38739567356475746,1.4483945901907411,-3.1446956985281176,80.74072922862631,18.821519529483012,0.9178951318777477,10,-0.6899995803833043,0.11500072479247692,2.422501087188717,6.789999961853024,1.7000007629394496,1,0.03538669265571559,2.448264975927852,22.96999931335449,1.281691578641966,22.940000534057614,-2.076914800487106,22.75,0.03538669265571559 5447,2001-10-10,23.29999923706055,23.6200008392334,22.649999618530273,22.79999923706055,459900.0,0.017911745668176993,-1.4250053644231242,1.470587575312188,74.38750343025278,45.47729379023009,-0.9865641974387529,-0.9962898685095887,0.8341264049347998,6.243450867003833,28.46270441397757,0.970001220703125,-1.2530196865046292,0.9934993743896534,-0.6502738089092013,2.637272557688508,0.17161278274022607,1.8153859660390808,-3.3504137902956295,74.99988824135127,5.367332027425462,0.821886591649427,10,-0.7649984359741246,-0.29499912261963246,2.0875010490417445,6.380000114440914,1.25,2,0.014592281704760346,-1.5294124246877911,22.88999938964844,2.448264975927852,22.96999931335449,1.281691578641966,22.940000534057614,0.014592281704760346 5448,2001-10-11,23.979999542236328,24.01000022888184,23.20000076293945,23.20000076293945,485300.0,0.029184563409520692,-1.0769249579404507,1.559997558593757,88.74171850822636,52.46961694899316,-1.4805020956704098,-1.7502760794546148,0.18244938516161469,5.476067766651255,28.30161287470867,0.8099994659423899,-0.9484580821208226,1.6634997367858873,-0.0199710103545776,3.346970483926352,0.8217643632156566,2.505235110356118,-3.7367808640739284,98.2035517799443,22.94604657987098,0.8417353735702324,10,-1.2499990463256836,-0.9749994277954102,1.5075011253356934,5.699999809265137,0.5100002288818359,3,-0.024186819632106005,-1.4250053644231242,23.29999923706055,-1.5294124246877911,22.88999938964844,2.448264975927852,22.96999931335449,-0.024186819632106005 5449,2001-10-12,24.020000457763672,24.149999618530273,23.239999771118164,23.95000076293945,518600.0,0.0016680949245595489,4.51518374235611,0.08974333894127728,84.25926034942154,58.944380195252556,-1.3277869349705753,-1.8546498440338972,0.17794575618497888,5.325036859691483,27.933894591103897,0.9099998474121094,-0.559992196592372,1.6840005874633803,-0.0710450235019735,3.439046198428734,0.8064777819807034,2.5615233929460572,-3.4001036245293292,91.87505438922537,15.829361982431124,0.8775228054826774,10,-1.1700010299682617,-1.3200006484985352,1.7099995613098145,5.659998893737793,0.5399990081787145,4,-0.02581185792746321,-1.0769249579404507,23.979999542236328,-1.4250053644231242,23.29999923706055,-1.5294124246877911,22.88999938964844,-0.02581185792746321 5450,2001-10-15,23.540000915527344,24.04999923706055,23.5,23.95000076293945,293800.0,-0.01998332777221845,-1.2448871554133627,-5.857166212533712,71.63324252021444,63.39843869720754,-0.6425866764226136,-1.3543009435296618,0.6792478603615812,5.681944819123373,26.831482000550476,0.5499992370605504,-0.23237084181347,1.1470009803771966,-0.6889798479814893,2.9829818087358824,0.22901056619785365,2.0649913945565395,-2.4964917480574904,61.875090152003644,-13.133897722666752,0.9179904141793425,10,-0.5650014877319336,-1.0650005340576172,2.1899991035461426,6.139998435974121,1.0499992370605469,0,-0.004248104400190078,4.51518374235611,24.020000457763672,-1.0769249579404507,23.979999542236328,-1.4250053644231242,23.29999923706055,-0.004248104400190078 5451,2001-10-16,23.57999992370605,23.79999923706055,23.29999923706055,23.29999923706055,233100.0,0.0016991931445644592,-2.5714198132166217,-0.6829287581760044,79.37499739229597,67.81829662398573,-0.4772420221428,-1.384144181846775,0.6498497475008449,5.522467597199466,25.592024340660004,0.5,0.06882654772100949,1.1354999542236293,-0.7752836674069137,3.046283575854172,0.1801081434083578,2.0908917650389007,-2.163711902108947,62.000020345051844,-12.443232980138582,0.9553918108152722,10,-0.3350000381469691,-1.4799995422363246,2.1449999809265172,6.099999427795414,1.149999618530277,1,0.01569129942453551,-1.2448871554133627,23.540000915527344,4.51518374235611,24.020000457763672,-1.0769249579404507,23.979999542236328,0.01569129942453551 5452,2001-10-17,23.149999618530273,24.04999923706055,23.040000915527344,23.82999992370605,305700.0,-0.018235806046100866,-1.2444464224406575,-2.428566562898122,69.12181471489478,70.6836826949202,0.07159163101906074,-0.9035986274189156,1.0843833280180917,5.82927629140897,24.767975167230627,1.0099983215332067,0.3844006417320678,0.6439996719360366,-1.2748641039502928,2.562863447822366,-0.3154322160071281,1.6034315598792013,-1.4056662053011877,9.909804642595097,-61.47635017313373,0.9594318879431653,10,0.0950002670288086,-1.2999992370605469,2.455000400543213,6.529999732971191,1.8500003814697266,2,0.0622030478525355,-2.5714198132166217,23.57999992370605,-1.2448871554133627,23.540000915527344,4.51518374235611,24.020000457763672,0.0622030478525355 5453,2001-10-18,23.0,23.04999923706055,22.54999923706055,22.84000015258789,378900.0,-0.006479465270064488,2.846178675704518,-0.2352937876560952,65.36313414681585,71.85112847327348,0.29143009154250166,-0.637426201011337,1.2366219678440373,5.848053564970606,23.590045074370476,0.600000381469723,0.6350297083247121,0.39950008392333913,-1.413104812541686,2.2121049803883643,-0.5068023643091735,1.3058025321558517,-0.9669866421347706,28.125040978183353,-42.463279128662364,0.9063024482325132,10,0.34999942779541016,-1.5,2.4674997329711914,6.679999351501465,2.2199993133544886,3,0.06739127117654564,-1.2444464224406575,23.149999618530273,-2.5714198132166217,23.57999992370605,-1.2448871554133627,23.540000915527344,0.06739127117654564 5454,2001-10-19,23.35000038146973,23.35000038146973,23.0,23.0,354800.0,0.015217407889988266,-1.0000000000000202,2.1875044703526436,70.23500228832054,73.67054045643087,0.006374694728467745,-0.801705151732147,0.8894276154533252,5.391803951879854,21.09998286395951,0.3500003814697301,0.8061441774971527,0.6055004119873075,-0.9310230903304273,2.1420239143050424,-0.16276133917155988,1.373762163146175,-1.0629486723246941,53.33340962727865,-20.564997343822434,0.7682617511588673,10,-9.536743199589637e-07,-1.914999961853031,1.9824995994567836,5.849999427795407,1.5900001525878835,4,0.04882224287041659,2.846178675704518,23.0,-1.2444464224406575,23.149999618530273,-2.5714198132166217,23.57999992370605,0.04882224287041659 5455,2001-10-22,23.649999618530273,23.709999084472656,23.20000076293945,23.20000076293945,202100.0,0.012847932854794353,-1.266664971241328,1.2857096146614977,71.35678223385173,74.94149506492155,-0.20900137804576957,-1.007664144495127,0.592554474650413,4.977279675730173,19.307922939852578,0.5099983215332067,0.9440098518165563,0.8129996299743638,-0.7067662216508026,2.3327654815995302,0.053116704161780603,1.572882555786947,-1.139394160259009,73.33335876464821,-2.4292482857728857,0.7598829258125837,10,-0.3000001907348633,-2.214999198913574,1.630000114440918,5.550000190734863,1.0,0,0.038477795437218854,-1.0000000000000202,23.35000038146973,2.846178675704518,23.0,-1.2444464224406575,23.149999618530273,0.038477795437218854 5456,2001-10-23,23.979999542236328,24.06999969482422,23.45000076293945,23.649999618530273,248200.0,0.013953485371200225,1.431367269164184,0.7333350287586462,70.15706675574303,74.47144654553159,-0.41138647513954396,-1.2480740082690858,0.26152024820536823,4.529199828112063,18.037761760620157,0.6199989318847692,0.9960035312259876,1.0454996109008796,-0.5061443042642537,2.597143526066013,0.2696776533183147,1.8213215684834445,-1.2726667847339819,94.07893911293256,19.91684160422524,0.7758219575825666,10,-0.630000114440918,-2.604999542236328,0.875,5.220000267028809,0.9200000762939453,1,0.025437890825525722,-1.266664971241328,23.649999618530273,-1.0000000000000202,23.35000038146973,2.846178675704518,23.0,0.025437890825525722 5457,2001-10-24,23.57999992370605,23.95000076293945,23.29999923706055,23.95000076293945,241900.0,-0.01668055154987602,2.513513792161292,-1.121214923561541,60.613815357823185,71.34612397326455,0.03632845296930043,-0.7378373174958064,0.6519476923017393,4.806317433528385,16.641728433344905,0.6800003051757777,1.0496475793461002,0.5515000343322711,-0.9104421985702018,2.013442267234744,-0.17947108211896534,1.2824711507835076,-0.6995471428803519,67.76318266120197,-4.824252695985237,0.730971116451237,10,-0.23000049591064098,-2.204999923706051,1.149999618530277,5.619999885559086,1.30999946594239,2,0.04877012817010784,1.431367269164184,23.979999542236328,-1.266664971241328,23.649999618530273,-1.0000000000000202,23.35000038146973,0.04877012817010784 5458,2001-10-25,23.399999618530273,23.54999923706055,23.020000457763672,23.54999923706055,282000.0,-0.007633600753103265,6.066668362091698,0.4054034548706968,55.897427620967626,68.19480922565856,0.1401409899952526,-0.4551592406480154,0.7991321483645422,4.864015601772447,15.092129501834442,0.5599994659423793,1.0763867652139325,0.29149971008300923,-1.0581867894714065,1.641186209637425,-0.38334353969419865,0.9663429598602171,0.75,37.383152580803866,-31.923774711260094,0.6748432497772077,10,-0.09000015258789062,-2.0249996185302734,1.052499771118164,5.800000190734863,1.1900005340576172,3,0.06837608579286902,2.513513792161292,23.57999992370605,1.431367269164184,23.979999542236328,-1.266664971241328,23.649999618530273,0.06837608579286902 5459,2001-10-26,23.149999618530273,23.270000457763672,23.020000457763672,23.149999618530273,482700.0,-0.01068376085792866,1.0833187634109513,-0.0,52.18447028933382,66.0338345333385,0.283574045219094,-0.11247759366542809,1.011445200818855,4.975445978627231,13.557813927854001,0.37999916076660156,0.9922514673250156,-0.021000289916990766,-1.2449695962774854,1.2029690164435038,-0.6329849430972381,0.5909843632632565,0.9774000167846673,12.38088145002198,-52.216669679324404,0.6119846531802468,10,0.15999984741210938,-1.7749996185302734,0.8000006675720215,6.050000190734863,1.5799999237060547,4,0.08941683494315478,6.066668362091698,23.399999618530273,2.513513792161292,23.57999992370605,1.431367269164184,23.979999542236328,0.08941683494315478 5460,2001-10-29,22.899999618530273,23.01000022888184,22.75,22.899999618530273,683100.0,-0.010799136247064522,1.3636253294492555,0.0,50.11655281111682,62.782896246540815,0.4841569724521655,0.2362707821280381,1.232004204585433,5.085293232629983,11.937116824659688,0.39999961853027344,0.7613223665490949,-0.32600030899047994,-1.3772429193847096,0.7252423014037497,-0.8516216141875965,0.19962099620663665,1.2052520332336414,11.363610091610553,-49.07725144176073,0.5256213051971156,10,0.4099998474121094,-0.5799999237060547,-0.34749937057495117,5.300000190734863,1.5400009155273402,0,0.08908301089562487,1.0833187634109513,23.149999618530273,6.066668362091698,23.399999618530273,2.513513792161292,23.57999992370605,0.08908301089562487 5461,2001-10-30,22.229999542236328,22.60000038146973,22.0,22.5,279000.0,-0.029257645740386473,1.5531864813972884,-100.0,38.241759623728186,59.35177901418897,1.053285162060888,0.97849095082913,1.866749846885277,5.602636457702911,10.495696113650151,0.8999996185302734,0.5769654611027732,-1.010000324249269,-1.9950678139723586,-0.024932834526179448,-1.502534069110812,-0.517466579387726,1.8210420434570302,11.794843705067306,-44.87095742764905,0.4925337448615444,10,0.8050003051757812,0.4700002670288086,0.19750070571899414,5.570000648498535,2.260000228881836,1,0.1088619040093104,1.3636253294492555,22.899999618530273,1.0833187634109513,23.149999618530273,6.066668362091698,23.399999618530273,0.1088619040093104 5462,2001-10-31,22.36000061035156,22.54999923706055,22.0,22.0,645400.0,0.005848001385165613,-2.05554613656595,-1.3333333333333202,29.75001335144033,55.39476559248058,0.8933871973409531,0.8877021393701803,1.6877710708859865,5.309604420861941,9.566503481924569,0.5499992370605504,0.4642982909631499,-0.8759992599487347,-1.875291648143186,0.12329312824571659,-1.3756454540459586,-0.37635306585151085,1.5679784802001997,23.225857261341066,-27.021375671659857,0.4996461940972253,10,0.6749992370605504,0.33999919891357777,-0.10750055313109996,0.644999504089359,2.0900001525878906,2,0.11359565916124459,1.5531864813972884,22.229999542236328,1.3636253294492555,22.899999618530273,1.0833187634109513,23.149999618530273,0.11359565916124459 5463,2001-11-01,22.809999465942386,22.809999465942386,22.049999237060547,22.299999237060547,244300.0,0.02012517188315721,1.9803917168747645,1.4166649006061358,36.28116148503382,51.62211661433762,0.46220862322610046,0.4663381667357953,1.171736696185203,4.703923018286698,8.948273434708014,0.7600002288818395,0.3280138518715674,-0.42900037765502574,-1.4224929453729978,0.5644921900629463,-0.9257466615140117,0.06774590620396026,1.0023008791762678,63.77946251836038,18.02134845635498,0.49674628385898556,11,0.225000381469723,-0.10999965667724965,-0.5899991989135778,0.1950006484985316,1.1900005340576136,3,0.09118807419578001,-2.05554613656595,22.36000061035156,1.5531864813972884,22.229999542236328,1.3636253294492555,22.899999618530273,0.09118807419578001 5464,2001-11-02,22.79999923706055,22.989999771118164,22.60000038146973,22.649999618530273,200700.0,-0.00043841425322110883,-2.120018921042854,0.29411676708292217,40.60911248229413,48.20570886416455,0.4313473778191046,0.4904581115258715,1.1116446618421243,4.552610242195119,8.380150886220363,0.38999938964843395,0.25024182529078587,-0.43200054168700674,-1.436277864185545,0.5722767808115314,-0.9341392029362758,0.07013811956226235,0.9035630873509852,79.20782730378399,34.02241303109244,0.5021386612492689,11,0.23500061035155895,9.536743128535363e-07,-0.5799989700317418,0.20500087738036754,0.7000007629394496,4,0.07850881471161464,1.9803917168747645,22.809999465942386,-2.05554613656595,22.36000061035156,1.5531864813972884,22.229999542236328,0.07850881471161464 5465,2001-11-05,23.309999465942386,23.3700008392334,22.6200008392334,23.0,1281100.0,0.022368431839806746,2.488354144026259,2.06666836209196,46.93877021422,45.625898137328655,-0.14746088440398708,0.007626903385503425,0.5128219237800913,3.881666963362978,7.603625926388433,0.75,0.20965533542593562,0.06099967956543395,-0.9360888367450073,1.0580881958758752,-0.4375445785897867,0.5595439377206546,0.29134911900445815,95.62034039887256,50.390584462163005,0.49854425815522,11,-0.3349990844726598,-0.5099992752075231,-1.4324994087219274,-0.3049993515014684,0.17000007629394176,0,0.06091806558677382,-2.120018921042854,22.79999923706055,1.9803917168747645,22.809999465942386,-2.05554613656595,22.36000061035156,0.06091806558677382 5466,2001-11-06,23.70000076293945,23.920000076293945,23.03000068664551,23.149999618530273,634000.0,0.016731072755573617,-1.2531658405502941,1.7742002965624277,56.29291806389744,45.14579843800358,-0.6496773846569361,-0.33579614465880425,0.0637784976645861,3.3351886108852433,6.730768215481609,0.889999389648434,0.12283807345611564,0.41050090789794424,-0.5909818511541758,1.4119836669500643,-0.09024047162811755,0.911242287424006,-1.7000007629394496,88.54170288476516,37.23959637682921,0.5007413795260608,11,-0.7400007247924769,-0.8500013351440394,-1.8225007057189906,-0.6950006484985316,-0.28000068664550426,1,0.031223618029385447,2.488354144026259,23.309999465942386,-2.120018921042854,22.79999923706055,1.9803917168747645,22.809999465942386,0.031223618029385447 5467,2001-11-07,23.63999938964844,24.0,23.45000076293945,23.45000076293945,199100.0,-0.0025317034328891097,-4.789507498945752,0.345451329766036,57.47662385236067,45.32126468593614,-0.6484628459137873,-0.2624739624665722,0.050895203463181105,3.2418849203829048,6.526339979619008,0.5499992370605504,-0.0023059801072946584,0.33349952697754404,-0.6802020107203361,1.3472010646754242,-0.17335124187139428,0.8403502958264824,-1.6015993881225619,81.53843746148642,26.17666367244729,0.5068507688489395,11,-0.639999389648441,-0.6649999618530309,-1.8074994087219274,-0.6349992752075231,-0.4399986267089915,2,0.03595602383314467,-1.2531658405502941,23.70000076293945,2.488354144026259,23.309999465942386,-2.120018921042854,22.79999923706055,0.03595602383314467 5468,2001-11-08,23.399999618530273,23.95000076293945,23.29999923706055,23.690000534057614,234700.0,-0.010152274844104192,-1.6530583646682486,-1.5263316401308296,50.59951095055437,45.14515809273842,-0.4564652749610403,-0.0718373984178271,0.2085607023674214,3.321316580906089,6.631154611345269,0.6500015258788991,-0.157294651151755,0.12249975204467844,-0.842070152237028,1.0870696563263849,-0.359785200096173,0.6047847041855299,-1.2831356170654296,57.14281821736412,1.4614957201047503,0.482284952140853,11,-0.39999961853027344,-0.3249998092651367,-1.5674996376037598,-0.39499950408935547,-0.2999992370605433,3,0.044871844509676295,-4.789507498945752,23.63999938964844,-1.2531658405502941,23.70000076293945,2.488354144026259,23.309999465942386,0.044871844509676295 5469,2001-11-09,23.399999618530273,23.45000076293945,23.10000038146973,23.29999923706055,299400.0,0.0,2.499957085228789,-0.3448278130014915,46.77002813214022,44.77332201729657,-0.466311004282673,-0.1271889291709165,0.12033791164202512,3.1648664735148877,6.824342702048525,0.35000038146971946,-0.2472998791060128,0.15349979400634695,-0.7484111288141477,1.0554107168268416,-0.29745566740390217,0.6044552554165961,-1.2078101771240242,56.52168504679227,2.946274607026467,0.45095546141024784,11,-0.39999961853027344,-0.3249998092651367,-1.0299997329711914,-0.39499950408935547,-0.10000038146972301,4,0.025641042361154165,-1.6530583646682486,23.399999618530273,-4.789507498945752,23.63999938964844,-1.2531658405502941,23.70000076293945,0.025641042361154165 5470,2001-11-12,23.440000534057614,23.60000038146973,22.8700008392334,23.29999923706055,196300.0,0.001709440862369238,2.173904209841035,1.4000076293654062,42.45812228649299,45.24180675760377,-0.4712101521649039,-0.18452651990428848,-0.03277361095275566,2.9573198320221756,7.131966856503319,0.7299995422363317,-0.30515392520058526,0.1985007286071756,-0.6976495602094417,1.094651017423793,-0.24957441580113482,0.646575873015486,-1.175498670307615,50.44248833224994,1.9082762883177224,0.4480751444083089,11,-0.44000053405761363,-0.3650007247924769,-0.8375005722045863,-0.43500041961669567,-0.3100013732910121,0,0.0025597041201090853,2.499957085228789,23.399999618530273,-1.6530583646682486,23.399999618530273,-4.789507498945752,23.63999938964844,0.0025597041201090853 5471,2001-11-13,23.95000076293945,24.04999923706055,23.440000534057614,23.440000534057614,244900.0,0.021757688449743018,-1.392150702913782,3.6428250296319336,55.01355559863025,48.04886700729154,-0.7951933018426125,-0.7013442302810269,-0.6345594633648552,2.269382474156611,7.219791075428509,0.6099987030029368,-0.31625175080841217,0.6900009155273388,-0.24978647491304784,1.6297883059677254,0.22010722030714547,1.159894610747532,-1.6160789737394516,91.52554153418869,43.54726020718646,0.46989369522019403,11,-0.9000015258789027,-0.8750009536743129,-1.3475008010864222,-0.9450006484985316,-1.6500015258789027,1,-0.019624267462671985,2.173904209841035,23.440000534057614,2.499957085228789,23.399999618530273,-1.6530583646682486,23.399999618530273,-0.019624267462671985 5472,2001-11-14,24.59000015258789,24.670000076293945,24.10000038146973,24.20000076293945,291400.0,0.02672231186893259,1.072729038209435,0.7647043423951122,64.33734397096791,51.16622061683977,-1.2131802894894328,-1.2942899007758548,-1.368859528719156,1.4348391777946539,7.308928672816465,0.7199993133544957,-0.27915773990036286,1.258000278472899,0.14839415624039987,2.367606400705398,0.7031972173566494,1.8128033395891485,-2.153113716516259,95.55555791030795,44.32705863186723,0.5548030611162487,11,-0.9549999237060547,-1.255000114440918,-1.9875001907348633,-1.5850000381469727,-2.190000534057617,2,-0.047580320009506516,-1.392150702913782,23.95000076293945,2.173904209841035,23.440000534057614,2.499957085228789,23.399999618530273,-0.047580320009506516 5473,2001-11-15,24.54999923706055,24.959999084472656,24.5,24.59000015258789,322500.0,-0.0016267147327825304,-5.571444141689374,-0.10256661058725863,67.76647301128878,54.183705120061404,-1.006218754409936,-1.1933991868932132,-1.4342725706483996,1.2774498954140263,7.044546687870574,0.45999908447265625,-0.11459999722556802,1.1404994010925336,-0.08222369841541877,2.363222500600486,0.5291378513385574,1.7518609508465097,-1.9344637097711335,80.38276594987428,23.238962316416178,0.611361549753976,11,-0.7599992752075231,-1.0699996948242223,-1.7799987792968786,-1.5449991226196325,-1.5099983215332067,3,-0.05498975625559899,1.072729038209435,24.59000015258789,-1.392150702913782,23.95000076293945,2.173904209841035,23.440000534057614,-0.05498975625559899 5474,2001-11-16,24.489999771118164,24.78000068664551,24.29999923706055,24.75,303900.0,-0.0024439701754374044,1.9999940395652984,6.499856952127223,71.19998046876991,56.87939514834472,-0.761345926307655,-1.1000130398564494,-1.4522540670855477,1.1321177866072532,7.021335459062682,0.48000144958496094,0.09010161477063505,1.0234999656677246,-0.2904299323411692,2.3374298636766184,0.3665350166632777,1.6804649146721715,-1.6400178881104246,77.51197569542994,13.975112843099218,0.656964949004447,11,-0.5749998092651367,-1.010000228881836,-1.6224994659423828,-1.484999656677246,-1.3799991607666051,4,-0.056757835959137304,-5.571444141689374,24.54999923706055,1.072729038209435,24.59000015258789,-1.392150702913782,23.95000076293945,-0.056757835959137304 5475,2001-11-19,24.559999465942386,24.78000068664551,24.35000038146973,24.489999771118164,328500.0,0.0028582970795603124,-1.4571553133515485,-0.2692293584712017,86.98408546365788,60.289524859429214,-0.7100563608060071,-1.1576980704809081,-1.5832982267382292,0.8549493504563266,7.410750079601883,0.43000030517578125,0.25353436381666583,1.0479996681213422,-0.35283619364637886,2.448835529889063,0.34758173723747987,1.7484175990052044,-1.4990158627881556,73.68421052631608,3.4535216913978672,0.7004179308838614,11,-0.644999504089359,-1.0799999237060582,-1.784999847412113,-1.5549993515014684,-0.47999954223633523,0,-0.051302942030967524,1.9999940395652984,24.489999771118164,-5.571444141689374,24.54999923706055,1.072729038209435,24.59000015258789,-0.051302942030967524 5476,2001-11-20,24.59000015258789,24.8799991607666,24.29999923706055,24.399999618530273,241100.0,0.0012215263557764366,-1.9743486915143191,2.7143051771115787,86.55733296645582,63.52071476099535,-0.6711083542626852,-1.2012442939670684,-1.670417696371132,0.6295829146811052,8.150223334459945,0.5799999237060511,0.4037595560547018,1.0475003242492669,-0.4211600927396013,2.516160741238135,0.3131701157548328,1.781830532743701,-1.339115001301817,56.976803500655194,-18.406561409498764,0.7343302084944344,11,-0.6750001907348633,-1.1100006103515625,-1.8650002479553223,-1.5850000381469727,-0.149999618530277,1,-0.059373769124098086,-1.4571553133515485,24.559999465942386,1.9999940395652984,24.489999771118164,-5.571444141689374,24.54999923706055,-0.059373769124098086 5477,2001-11-21,24.729999542236328,24.85000038146973,24.420000076293945,24.59000015258789,194500.0,0.005693346432684043,1.2631531395873878,0.7368368217637906,85.03645189067433,67.34704153211977,-0.7154706129800594,-1.3182589798699027,-1.835815968108065,0.3058221806487893,8.874417242326418,0.4300003051757848,0.5023198980114785,1.1299997329711928,-0.43192894012671346,2.691928406069099,0.34903539642224146,1.9109640695201442,-1.3082029976315965,65.15157645290853,-11.216305493226855,0.7809643365489526,11,-0.8149995803833008,-1.25,-2.057499408721924,-1.7249994277954102,-0.5799999237060547,2,-0.09826123534800668,-1.9743486915143191,24.59000015258789,-1.4571553133515485,24.559999465942386,1.9999940395652984,24.489999771118164,-0.09826123534800668 5478,2001-11-23,25.0,25.0,24.520000457763672,24.60000038146973,76800.0,0.010917932177982426,1.4,2.857152588555833,86.66663275828972,71.77999760169195,-0.8209777203090809,-1.5412669742199654,-2.1099035572012497,-0.15190760036783146,9.398807490452382,0.4799995422363281,0.5352587905052246,1.320000171661377,-0.35835748428144143,2.9983578276041953,0.48082134368996776,2.159178999632786,-1.4243832014084745,100.0,23.00029403658374,0.8391788279714093,11,-1.0649995803833008,-1.5,-2.4524998664855957,-1.994999885559082,-0.6900005340576136,4,-0.1040000152587891,1.2631531395873878,24.729999542236328,-1.9743486915143191,24.59000015258789,-1.4571553133515485,24.559999465942386,-0.1040000152587891 5479,2001-11-26,25.21999931335449,25.32999992370605,24.729999542236328,24.78000068664551,185600.0,0.008799972534179634,-1.2222198674748028,1.0999976158119273,85.23981188354352,76.53351866803088,-0.8444648852544816,-1.684606352374466,-2.3266821210810846,-0.564414309645354,10.093332297967747,0.600000381469723,0.5790487550579257,1.4364995002746532,-0.35568553808185044,3.228684538631157,0.5404069810963996,2.332592019452907,-1.4734565305939462,89.32033621163771,14.06976422078398,0.8960925191782518,11,-0.8349990844726562,-1.5549993515014613,-2.7949995994567836,-2.2149991989135707,-1.2199993133544886,0,-0.0864392726875608,1.4,25.0,1.2631531395873878,24.729999542236328,-1.9743486915143191,24.59000015258789,-0.0864392726875608 5480,2001-11-27,24.940000534057614,25.29999923706055,24.70000076293945,25.29999923706055,367100.0,-0.011102251662180262,2.33333686547313,-0.8181814241003216,73.84614594589446,78.62602870661581,-0.36801576883739884,-1.3111637054030076,-2.0069971695166053,-0.47475729533287137,10.503595202801653,0.5999984741211009,0.6800642641266599,1.0545006752014139,-0.7580575862333063,2.867058936636134,0.14822154448405556,1.9607798059187722,-0.9717737515647009,62.13600682941437,-10.961027567887683,0.9062791307173598,11,-0.225000381469723,-1.2750005722045863,-2.547500610351559,-1.9350004196166957,-0.6900005340576136,1,-0.07337609801599798,-1.2222198674748028,25.21999931335449,1.4,25.0,1.2631531395873878,24.729999542236328,-0.07337609801599798 5481,2001-11-28,24.649999618530273,24.940000534057614,24.63999938964844,24.940000534057614,284900.0,-0.011627943436942623,1.0689668780089991,0.8055610009377574,67.844527493117,79.01571576463238,0.03545011846459545,-0.8754514723084128,-1.6846973506630931,-0.3839860005634037,10.131316338641401,0.3000011444091726,0.8045577510371018,0.6434997558593736,-1.0207657820662277,2.307765293784975,-0.18863301310342706,1.4756325248221742,-0.4911245962675217,25.27467920905812,-44.823191229325715,0.8321327689628002,11,0.16499996185302734,-0.9849996566772461,-2.2574996948242188,-1.6449995040893555,-0.6299991607666016,2,-0.0231237202290151,2.33333686547313,24.940000534057614,-1.2222198674748028,25.21999931335449,1.4,25.0,-0.0231237202290151 5482,2001-11-29,24.899999618530273,24.95000076293945,24.399999618530273,24.649999618530273,400900.0,0.010141987986566292,2.142843129775196,-0.8620662439820158,76.40844928534881,79.97593535063905,-0.18545459794005836,-0.9754143374991031,-1.8785176288389458,-0.8352215477978113,9.57971747294795,0.5500011444091761,0.9635897624910719,0.7664998054504402,-0.7498154121746765,2.282815023075557,0.008342196637883603,1.5246574142629967,-0.5771671100654601,53.76342321796292,-17.23072091204663,0.758157608812558,11,-0.08500003814697266,-1.234999656677246,-2.5374999046325684,-1.8949995040893555,-0.48999977111816406,3,-0.018473859097183798,1.0689668780089991,24.649999618530273,2.33333686547313,24.940000534057614,-1.2222198674748028,25.21999931335449,-0.018473859097183798 5483,2001-11-30,24.88999938964844,24.989999771118164,24.75,24.85000038146973,343600.0,-0.00040161562389706695,1.0000000000000593,0.15999603271484375,76.14034336286282,80.5248645610938,-0.13650877958617258,-0.8449151640882171,-1.7851828786293993,-1.0314320916571553,9.383367124778001,0.23999977111816406,1.0395159090737351,0.6524995803833029,-0.7636162855684674,2.068615446335073,-0.05555835259258046,1.3605575133591863,-0.4899997711181676,52.68813014266202,-19.30485713621134,0.7080579329758846,11,-0.07499980926514027,-1.2249994277954137,-2.527499675750736,-1.884999275207523,-0.8499984741210973,4,-0.029730807121912894,2.142843129775196,24.899999618530273,1.0689668780089991,24.649999618530273,2.33333686547313,24.940000534057614,-0.029730807121912894 5484,2001-12-03,24.59000015258789,24.8799991607666,24.399999618530273,24.8799991607666,322700.0,-0.012053002989840134,2.3103529922456145,-7.250154975919126,68.48874755831682,78.46982701605592,0.20022282849676287,-0.425766996010033,-1.3829846489658806,-0.9331786761141032,9.197616294026188,0.4899997711181676,1.0135683169831609,0.26300029754638743,-0.9871128026528311,1.513113397745606,-0.36205625255322005,0.8880568476459949,0.7399997711181605,21.11117939893053,-51.39331809673105,0.6250565500996086,12,0.22499942779541016,-0.9250001907348633,-2.247500419616699,-1.5850000381469727,-0.4400005340576172,0,-0.011386770431395687,1.0000000000000593,24.88999938964844,2.142843129775196,24.899999618530273,1.0689668780089991,24.649999618530273,-0.011386770431395687 5485,2001-12-04,24.729999542236328,24.75,24.399999618530273,24.59000015258789,259900.0,0.005693346432684043,2.8888865341414824,-0.48275816709746583,64.23356546387599,75.98940840465815,0.09708325306344179,-0.4784598463565999,-1.4599275516373282,-1.0323396232398636,9.510970988737682,0.35000038146972656,0.9807716278598413,0.33199968338012553,-0.8333344292013294,1.4973337959615804,-0.2506673729106019,0.914666739670853,0.5814003753662078,55.93217599327579,-13.581092637809533,0.5826670562907269,12,0.13500022888183594,-1.0649995803833008,-2.3874998092651367,-1.7249994277954102,-0.9099998474121094,1,-0.029518785109136858,2.3103529922456145,24.59000015258789,1.0000000000000593,24.88999938964844,2.142843129775196,24.899999618530273,-0.029518785109136858 5486,2001-12-05,24.440000534057614,24.899999618530273,24.40999984741211,24.75,618300.0,-0.01172660790726765,-1.6486414038054096,-2.2142915531335405,46.86192936098958,71.74779479024875,0.40629328811685994,-0.1372144403458968,-1.1163565507139275,-0.6989417906505473,9.971539941953326,0.48999977111816406,0.9333451835235422,0.005000686645505681,-1.1130519820129088,1.1230533553039201,-0.5540256476837015,0.5640270209747129,0.853171377563477,6.779814437654975,-56.98390441107,0.5590263343292073,12,0.4249992370605504,-0.7750005722045863,-1.6250009536743129,-1.4350004196166957,-1.100000381469723,2,-0.0077741624347693605,2.8888865341414824,24.729999542236328,2.3103529922456145,24.59000015258789,1.0000000000000593,24.88999938964844,-0.0077741624347693605 5487,2001-12-06,24.489999771118164,24.5,24.25,24.5,637400.0,0.002045795252372251,48.99885561701316,0.032258858419112524,48.75000894071228,67.53483658829569,0.3561196973160712,-0.12676818454802685,-1.100459749584644,-0.7072059329565619,10.25400052457355,0.25,0.8341725592198017,0.01249990463256978,-1.0410727280231917,1.0660725372883313,-0.5142864116953092,0.5392862209604488,0.7853086946411096,32.4324115337923,-28.021685258164204,0.5267863163278803,12,0.3000001907348633,-0.8249998092651367,-1.622499942779541,-1.484999656677246,-1.100000381469723,3,-0.019191478879014845,-1.6486414038054096,24.440000534057614,2.8888865341414824,24.729999542236328,2.3103529922456145,24.59000015258789,-0.019191478879014845 5488,2001-12-07,24.45000076293945,24.5,24.29999923706055,24.489999771118164,425200.0,-0.0016332792385684858,5.666751438471446,3.9998092695025487,49.15968305894433,63.52593338556245,0.34631552218504424,-0.004292481363716405,-0.9968946045456981,-0.6390124770264904,10.75000226749659,0.20000076293944957,0.7347484556035973,-0.0799991607666044,-1.0041997467098298,0.844201425176621,-0.5420994537382171,0.3821011322050083,0.7842953641894539,30.76936620234872,-26.389910677962604,0.4621002929716132,12,0.32499885559082387,-0.7600011825561488,-1.5825009346008265,-1.4450006484985316,-1.4300003051757777,4,-0.0016360292138710708,48.99885561701316,24.489999771118164,-1.6486414038054096,24.440000534057614,2.8888865341414824,24.729999542236328,-0.0016360292138710708 5489,2001-12-10,24.0,24.5,23.85000038146973,24.35000038146973,537900.0,-0.018404938605218635,-1.0000000000000109,8.750226503265727,39.85506895834434,59.74914705361244,0.6761662475107926,0.5196039221059117,-0.4904699612946004,-0.16538315429268025,11.421129996616322,0.6499996185302699,0.6286573254727656,-0.559999942779541,-1.3604203771786487,0.2404204916195667,-0.9602101599790949,-0.15978972557998716,1.194924282043747,14.285688335373607,-39.09857970412614,0.4002102171995538,12,0.4200000762939453,-0.034999847412109375,-1.132500171661377,-0.994999885559082,-0.9599990844726562,0,0.001666704813639397,5.666751438471446,24.45000076293945,48.99885561701316,24.489999771118164,-1.6486414038054096,24.440000534057614,0.001666704813639397 5490,2001-12-11,23.5,24.0,23.5,23.95000076293945,440900.0,-0.02083333333333337,-1.2222184546263721,1.2857150642230601,33.12691030371171,55.89163403256741,1.0621136825424706,1.0796854386224837,0.06453101792282467,0.353981090736351,12.033046421361773,0.5,0.46446551950770854,-1.0629999160766594,-1.8460059115402743,-0.2799939206130446,-1.4545029138084686,-0.6714969183448503,1.6142288480093043,0.0,-50.743359518796666,0.3915029977318083,12,0.744999885559082,0.47500038146972656,-0.5824999809265137,-0.49499988555908203,-0.639999389648441,1,0.027659558235330728,-1.0000000000000109,24.0,5.666751438471446,24.45000076293945,48.99885561701316,24.489999771118164,0.027659558235330728 5491,2001-12-12,23.479999542236328,23.79999923706055,23.25,23.75,421000.0,-0.0008510833090924486,1.9729774313609882,0.6000000000000048,29.90351627135651,50.724419253234935,1.004310195762951,1.1200971534149886,0.1355983115257544,0.3908713401237769,12.912188749675751,0.5499992370605504,0.28863062467501166,-1.0595003128051772,-1.941876785513088,-0.17712384009726634,-1.5006885491591326,-0.6183120764512218,1.505090997932232,18.39996337890625,-29.26006861949785,0.4411882363539548,12,0.6400003433227539,0.6200008392333984,-0.5924992561340332,-0.47499942779541016,-0.42000007629394176,2,0.014480415639544164,-1.2222184546263721,23.5,-1.0000000000000109,24.0,5.666751438471446,24.45000076293945,0.014480415639544164 5492,2001-12-13,23.420000076293945,23.51000022888184,23.20000076293945,23.399999618530273,889200.0,-0.0025553435737702968,2.099982833927749,-0.07407564390567824,22.75858258798644,44.79311250047089,0.9301043655454855,1.1467429907015827,0.23122372784162337,0.4640704104677269,13.130453003794468,0.3099994659423899,0.1614731977384487,-1.06099977493286,-2.0746517035327123,-0.04734784633300748,-1.5678257392327843,-0.5541738106329355,1.391581409857757,16.92303403592296,-23.120122722664107,0.5068259642999261,12,0.630000114440918,0.6800003051757812,-0.5150003433227539,-0.41499996185302734,-0.20000076293945668,3,-0.0034158805911803647,1.9729774313609882,23.479999542236328,-1.2222184546263721,23.5,-1.0000000000000109,24.0,-0.0034158805911803647 5493,2001-12-14,23.20000076293945,23.5,23.09000015258789,23.5,689700.0,-0.009393651265491743,1.7333392673219485,-14.999618539004565,15.17238839199105,38.86907259310136,0.9891909545842203,1.3285326792823255,0.4750333719247557,0.7037882720175794,13.104822227936813,0.4099998474121094,0.05520153546989093,-1.2134991645813038,-2.3765850381022346,-0.050413291060372956,-1.795042101341771,-0.6319562278208366,1.4181910364267836,7.80146257132242,-24.934079641938393,0.5815429367604656,12,0.7949991226196325,0.899999618530277,-0.2125010490417445,-0.1950006484985316,0.19999885559082387,4,0.008189595709518382,2.099982833927749,23.420000076293945,1.9729774313609882,23.479999542236328,-1.2222184546263721,23.5,0.008189595709518382 5494,2001-12-17,23.10000038146973,23.3700008392334,23.04999923706055,23.29999923706055,638300.0,-0.0043103611284989185,-1.133335876455119,0.6666645473850105,16.176435526646245,33.52939148896472,0.9561581652061406,1.390342010615516,0.5920477661677772,0.8137052707560493,13.390182718822114,0.320001602172848,-0.11386994044936571,-1.2439995765686014,-2.5456968875614514,0.05769773442424864,-1.8948482320650264,-0.5931509210721764,1.3042445873475366,5.263274131956315,-22.77208242558306,0.6508486554964249,12,0.87499904632568,0.9999999999999964,-0.06250047683716176,-0.09500026702881215,0.6700000762939418,0,-0.0034632001032446347,1.7333392673219485,23.20000076293945,2.099982833927749,23.420000076293945,1.9729774313609882,23.479999542236328,-0.0034632001032446347 5495,2001-12-18,23.29999923706055,23.60000038146973,23.170000076293945,23.35000038146973,750400.0,0.008657958973509627,-1.774200296562419,0.25000715259830053,24.334548091741553,31.026349125714937,0.5944998663265295,1.150071902297654,0.4107706213323503,0.6215335744113197,13.50464866731963,0.5,-0.29082227256505533,-0.9810007095336886,-2.358441292951234,0.3964398738838568,-1.6697210012424613,-0.2922804178249159,0.8875664146756428,33.33333333333333,4.74434108806587,0.6887202917087729,12,0.475000381469723,0.8000011444091761,-0.26249933242798207,-0.29499912261963246,0.9300003051757777,1,-0.011158726611443792,-1.133335876455119,23.10000038146973,1.7333392673219485,23.20000076293945,2.099982833927749,23.420000076293945,-0.011158726611443792 5496,2001-12-19,23.1299991607666,23.520000457763672,23.04999923706055,23.29999923706055,638900.0,-0.007296140852380395,-1.8484929052394699,3.3999237078009483,15.294046368850573,27.309019951063636,0.6248433650897347,1.2702083761904674,0.6004820249902565,0.8022838731613007,13.576329931975295,0.47000122070312145,-0.4415694678685185,-1.0780007362365716,-2.5387228864711275,0.3827214139979844,-1.8083618113538478,-0.34763966111929534,0.8755558646214894,14.54541040855258,-10.410603870027725,0.7303610751172779,12,0.6450004577636719,1.0600004196166992,-0.0924992561340332,-0.1249990463256836,1.070001602172848,2,-0.011673089503306922,-1.774200296562419,23.29999923706055,-1.133335876455119,23.10000038146973,1.7333392673219485,23.20000076293945,-0.011673089503306922 5497,2001-12-20,22.299999237060547,23.45000076293945,21.799999237060547,23.38999938964844,1338200.0,-0.03588413116390898,1.727268714828428,6.411762725936451,11.572642355199847,23.13268209509203,1.2421476560846685,2.01197977384507,1.4277374665691127,1.6403924645732317,14.230448074503535,1.6500015258789027,-0.6143178477549291,-1.7865006446838372,-3.454014174365767,-0.11898711500190728,-2.620257409524804,-0.9527438798428705,1.5526668621951387,27.77776011715346,6.068199765265167,0.833756764840965,12,0.8500003814697266,1.265000343322754,0.7625002861022949,0.7050008773803711,2.0700016021728516,3,0.03408072891853697,-1.8484929052394699,23.1299991607666,-1.774200296562419,23.29999923706055,-1.133335876455119,23.10000038146973,0.03408072891853697 5498,2001-12-21,22.399999618530273,23.10000038146973,22.1299991607666,23.10000038146973,1519300.0,0.00448432219242112,1.771429038533832,0.6422024449056312,15.457364089215972,20.421825998522213,0.9172304716248263,1.799466191746621,1.3041762346800603,1.5432567105178023,14.728535517542001,0.9700012207031286,-0.7200018922640297,-1.5565002441406257,-3.326404023150559,0.21340353486930752,-2.4414521336455905,-0.6715483546356609,1.1200008392333984,33.333333333333265,11.071042467552992,0.8849518895049657,12,0.5,1.1649999618530273,1.0850005149841309,0.6050004959106445,2.780000686645508,4,0.0366071298566395,1.727268714828428,22.299999237060547,-1.8484929052394699,23.1299991607666,-1.774200296562419,23.29999923706055,0.0366071298566395 5499,2001-12-24,23.040000915527344,23.06999969482422,22.399999618530273,22.450000762939453,484000.0,0.028571486959652947,1.061545955526342,-0.8428564421992208,26.975484061417745,19.73833419382288,0.14162609378348634,1.0411513259176743,0.6462756381959878,0.9129044663030861,14.847269402327035,0.6700000762939453,-0.8320557912207676,-0.8074990272521987,-2.5172590532294414,0.9022609987250441,-1.6623790402408218,0.047380985736424464,0.4099998474121058,68.88893833863669,48.78362731120398,0.8548800129886216,12,-0.24000167846679688,0.524998664855957,0.594998836517334,-0.03500080108642578,2.4199981689453125,0,0.015624943085844833,1.771429038533832,22.399999618530273,1.727268714828428,22.299999237060547,-1.8484929052394699,23.1299991607666,0.015624943085844833 5500,2001-12-26,23.11000061035156,23.149999618530273,22.70000076293945,23.04999923706055,872200.0,0.0030381810782411645,5.428583106267081,0.10169721656482163,30.7246323929825,19.82956931844799,0.011719647850679138,0.871716490863701,0.5742951890439336,0.8484283708684082,14.958957739735162,0.44999885559082387,-0.9533879826116447,-0.6459993362426779,-2.3046912516032414,1.0126925791178856,-1.4753452939229597,0.18334662143760383,0.04299987792968807,76.16281648657738,52.125871840354144,0.8293459576802826,12,-0.41000080108642223,0.45499897003174183,0.5874991416931188,-0.10500049591064098,2.379999160766605,2,0.028559057982736835,1.061545955526342,23.040000915527344,1.771429038533832,22.399999618530273,1.727268714828428,22.299999237060547,0.028559057982736835 5501,2001-12-27,24.07999992370605,24.15999984741211,23.18000030517578,23.35000038146973,641900.0,0.04197314096651317,1.2022476726044542,12.166380570921278,45.30892508439033,22.335162929159537,-0.9657813852667054,-0.15091265352750227,-0.3877437256023093,-0.11609895102364831,14.46063734326121,1.0499992370605504,-0.9944795031282965,0.3524999618530238,-1.2604721377545154,1.965472061460563,-0.4539860879507458,1.1589860116567934,-2.2800006866455043,96.61017360100847,70.59340493658729,0.8064860498037696,12,-1.100000381469723,-0.5150003433227504,-0.3825001716613734,-1.3800001144409144,1.4200000762939489,3,0.006229220058369123,5.428583106267081,23.11000061035156,1.061545955526342,23.040000915527344,1.771429038533832,22.399999618530273,0.006229220058369123 5502,2001-12-28,24.440000534057614,24.649999618530273,23.940000534057614,24.07999992370605,490200.0,0.014950191507149935,-1.2187492549412409,0.4931518302719981,49.8933877639329,26.193051748264182,-1.3028921905066646,-0.5767104597909665,-0.7215742566125805,-0.46911733175508274,14.17019465924853,0.7099990844726598,-0.9579610850147944,0.7355005264282184,-0.8191391769406522,2.290140229797089,-0.0418193252562169,1.5128203781126537,-2.592801284790035,91.66670451087856,63.51434256165845,0.7773198516844357,12,-1.2150011062622035,-0.8750009536743129,-0.7425007820129359,-1.965000152587887,1.3699989318847727,4,-0.009819957687141612,1.2022476726044542,24.07999992370605,5.428583106267081,23.11000061035156,1.061545955526342,23.040000915527344,-0.009819957687141612 5503,2001-12-31,24.149999618530273,24.70000076293945,24.10000038146973,24.440000534057614,499400.0,-0.01186583098159999,-2.076929848585645,-0.8055567329292488,51.655624677634975,30.135183876151817,-0.9654944649631858,-0.3636347400055726,-0.4033978515078793,-0.17406896263853255,13.83287777123825,0.6000003814697195,-0.9148001389747371,0.4824995994567871,-0.9861896134928294,1.9511888124064036,-0.2518450070180229,1.2168442059315971,-2.1906883544921882,76.08691866323134,44.2728462908999,0.7343446064748086,12,-0.8999996185302734,-0.5850000381469727,-0.4524998664855957,-2.049999237060547,1.4500007629394567,0,0.009109781539471173,-1.2187492549412409,24.440000534057614,1.2022476726044542,24.07999992370605,5.428583106267081,23.11000061035156,0.009109781539471173 5504,2002-01-02,24.309999465942386,24.40999984741211,23.5,23.899999618530273,1152500.0,0.006625252585484409,1.9836030717662656,-1.4137881139670392,59.66586351670437,34.06088559003658,-1.0457809158605258,-0.5751766986175504,-0.544065364259751,-0.3297961185134817,14.33351250960177,0.9099998474121094,-0.8396784712751604,0.6564994812011768,-0.7801528441558894,2.093151806558243,-0.06182668147735626,1.37482564387971,-2.1862468319702195,80.49993515014684,42.816672099542714,0.7183261626785336,1,-1.0599994659423864,-0.7449998855590856,-0.5924992561340368,-2.45999908447266,1.8000011444091726,2,0.03578777697845048,-2.076929848585645,24.149999618530273,-1.2187492549412409,24.440000534057614,1.2022476726044542,24.07999992370605,0.03578777697845048 5505,2002-01-03,24.0,24.20000076293945,23.79999923706055,24.10000038146973,620300.0,-0.012751932239928099,1.6666666666666825,-0.24390346021083845,55.803577130546955,38.5619445635584,-0.6996162618768622,-0.34010862688416665,-0.22760854540825193,-0.01887993656018594,14.861202171311074,0.5100002288818359,-0.7227312804398061,0.3829999923706069,-0.9733436250520313,1.739343609793245,-0.2951718163407122,1.061171801081926,-1.721672478289797,53.947332096903445,13.253770565008274,0.678171808711319,1,-0.75,-0.4500007629394531,0.02500009536743164,-2.0349998474121094,2.6599998474121094,3,0.0608332951863606,1.9836030717662656,24.309999465942386,-2.076929848585645,24.149999618530273,-1.2187492549412409,24.440000534057614,0.0608332951863606 5506,2002-01-04,24.25,24.45000076293945,23.989999771118164,24.25,314400.0,0.01041666666666674,1.2999961853173094,-0.0,58.886508673943446,43.81904082119657,-0.8650006853315517,-0.6377717181859168,-0.4787515455313702,-0.2704919632439129,15.023221746838072,0.4600009918212855,-0.5955138679546081,0.6425000190734877,-0.6920590174371384,1.9770590555841139,-0.024779499181825315,1.3097795373288008,-1.826372083816043,62.4999602635956,18.022995328352792,0.6672795182553138,1,-0.8350000381469727,-0.8550004959106445,-0.059999942779541016,-2.2849998474121094,2.3199996948242188,4,0.05113401118013039,1.6666666666666825,24.0,1.9836030717662656,24.309999465942386,-2.076929848585645,24.149999618530273,0.05113401118013039 5507,2002-01-07,24.020000457763672,24.29999923706055,24.0,24.25,425800.0,-0.009484517205621823,-1.2222128032326236,-100.0,58.76067992898798,48.63052035894901,-0.4082978766572083,-0.46882566796633895,-0.2396960282384768,-0.045374290214290625,15.505627268372525,0.2999992370605504,-0.5119683577252125,0.43600044250488423,-0.8487508502528591,1.7207517352626276,-0.20637520387398567,1.0783760888837541,-1.4597901707743866,43.333343929708015,-5.543942845098151,0.6423756463788711,1,-0.4700002670288086,-0.6250009536743164,0.2199993133544922,-2.0550003051757812,2.6800003051757777,0,0.06161530033434981,1.2999961853173094,24.25,1.6666666666666825,24.0,1.9836030717662656,24.309999465942386,0.06161530033434981 5508,2002-01-08,24.40999984741211,24.40999984741211,23.989999771118164,24.0,335300.0,0.016236443889091623,1.0487816224564799,-1.7826115801170948,63.17907089466172,52.65314111819834,-0.5399793140966729,-0.9085577055325693,-0.6101180656246754,-0.44841595437829795,15.947449513892078,0.4200000762939453,-0.3725290972028361,0.8279998779296882,-0.45118747711663687,2.1071872329760133,0.18840620040652567,1.4675935554528508,-1.7214021318658155,95.78938069443532,39.685221025180596,0.6395936775231633,1,-0.7099990844726598,-1.015000343322754,-0.1700000762939453,-2.4449996948242188,2.5699996948242188,1,0.05735352836057883,-1.2222128032326236,24.020000457763672,1.2999961853173094,24.25,1.6666666666666825,24.0,0.05735352836057883 5509,2002-01-09,24.040000915527344,24.479999542236328,23.899999618530273,24.35000038146973,661100.0,-0.01515767858245165,1.035095351070629,-0.7560965397891768,57.19846076204892,55.59467760365017,-0.014765739614702511,-0.5643424843491331,-0.2163780785240874,-0.09438190060708607,16.500052265666792,0.5799999237060547,-0.11381187766708933,0.4560009002685561,-0.8260601223063553,1.7380619228434675,-0.1850296110188978,1.09703141155601,-1.23071901713746,35.29434864073388,-22.711551038013546,0.6410305112874554,1,-0.10000038146972656,-0.6900014877319336,0.1999988555908203,-2.075000762939453,3.1299991607666016,2,0.06489182223511425,1.0487816224564799,24.40999984741211,-1.2222128032326236,24.020000457763672,1.2999961853173094,24.25,0.06489182223511425 5510,2002-01-10,24.149999618530273,24.25,23.790000915527344,23.899999618530273,179600.0,0.004575653028860094,1.0444369092527443,-0.8064530022334383,60.039378504472886,57.23139465032602,0.04277138448799178,-0.6568237269313713,-0.2928085623680339,-0.21396009525504667,16.568222626463598,0.45999908447265625,0.1358239433621371,0.5334996223449693,-0.7723299615040844,1.839329206194023,-0.11941516957955756,1.1864144142694961,-1.2272745882674165,52.1738289132514,-10.861519156109672,0.6529147919245271,1,-0.049999237060546875,-0.8000001907348633,0.09000015258789062,-2.184999465942383,2.75,3,0.0811594626410419,1.035095351070629,24.040000915527344,1.0487816224564799,24.40999984741211,-1.2222128032326236,24.020000457763672,0.0811594626410419 5511,2002-01-11,23.81999969482422,24.20000076293945,23.78000068664551,24.149999618530273,266900.0,-0.013664593329966168,-1.048791153579554,-1.3199996948242188,66.59389864728111,59.08700697069804,0.3710294545957815,-0.3162606666139318,0.0892164661088728,0.10572152113679323,16.263223447352175,0.4200000762939382,0.3155653783413186,0.1864996910095229,-1.1206995273269804,1.4936989093460262,-0.46709991815873053,0.8400993001777763,-0.790638120600768,5.714153367429038,-59.2289313210937,0.6535996091682521,1,0.2800006866455078,-0.4700002670288086,0.44500017166137695,-1.8549995422363281,3.1800003051757812,4,0.11922754781583755,1.0444369092527443,24.149999618530273,1.035095351070629,24.040000915527344,1.0487816224564799,24.40999984741211,0.11922754781583755 5512,2002-01-14,23.34000015258789,24.10000038146973,23.290000915527344,24.0,698300.0,-0.020151114541811954,-1.1315822495721097,2.0,59.47581722821324,59.955917254095624,0.7583314284812062,0.16594633698947092,0.612545157281378,0.5653216299912494,16.14939147475076,0.8099994659423864,0.4684579351084466,-0.2894998550415053,-1.5999354176029392,1.0209357075199286,-0.944717636322224,0.3657179262392134,-0.21040022704147887,4.2016214084904355,-62.0655464009366,0.6552177812807175,1,0.5450000762939453,-0.09000015258789062,0.9249997138977051,-0.43000030517578125,3.7199993133544957,0,0.1383890111876538,-1.048791153579554,23.81999969482422,1.0444369092527443,24.149999618530273,1.035095351070629,24.040000915527344,0.1383890111876538 5513,2002-01-15,23.38999938964844,23.6299991607666,23.190000534057614,23.59000015258789,440700.0,0.00214221237076595,2.1428610354223685,0.30303152905816877,54.00456367496302,59.32688393834658,0.6584298509158053,0.1379857547862997,0.5928423902472666,0.48446828787605867,15.913897736626842,0.4399986267089879,0.49840061964839677,-0.2490005493164027,-1.5490396133560829,1.0510385147232775,-0.8990200813362428,0.4010189827034374,1.3100013732910085,15.503799175256411,-48.34844945500004,0.6500195320198396,1,0.4450006484985316,-0.13999938964844105,0.8375005722045863,-0.09999942779541371,3.7700004577636683,1,0.1415135296991883,-1.1315822495721097,23.34000015258789,-1.048791153579554,23.81999969482422,1.0444369092527443,24.149999618530273,0.1415135296991883 5514,2002-01-16,23.020000457763672,23.709999084472656,23.01000022888184,23.540000915527344,311200.0,-0.015818680698577392,-1.5925839585187906,2.599992370634619,49.03639977095456,58.57497534283631,0.923293102703699,0.5287956194242263,0.9897854064147538,0.8198709813193616,15.698156009491926,0.6999988555908168,0.464350702585687,-0.6149994850158684,-1.9224922470766472,0.6924932770449104,-1.268745866046256,0.038746896014519194,1.649800300598141,0.8064702199755047,-58.948544789508716,0.6537463810303893,1,0.7249994277954102,0.22999954223632812,1.2124991416931152,0.26999950408935547,4.909999847412109,2,0.17202428348072063,2.1428610354223685,23.38999938964844,-1.1315822495721097,23.34000015258789,-1.048791153579554,23.81999969482422,0.17202428348072063 5515,2002-01-17,23.040000915527344,23.35000038146973,22.940000534057614,23.04999923706055,457000.0,0.0008688295988685812,-2.9047774750226423,0.019227524483739364,36.02150179275616,56.0344190227044,0.8412639601001537,0.514707332645763,0.9810756215109961,0.7535429923835011,16.041304185145172,0.4099998474121165,0.4371209652744419,-0.5819991111755378,-1.908547517000546,0.7445492946494703,-1.2452733140880419,0.08127509173696623,1.5634078216552716,7.936536770193575,-45.20856016582005,0.6632742029125048,1,0.6699991226196289,0.20999908447265625,1.1524991989135742,0.2499990463256836,6.259998321533207,3,0.1792534286742702,-1.5925839585187906,23.020000457763672,2.1428610354223685,23.38999938964844,-1.1315822495721097,23.34000015258789,0.1792534286742702 5516,2002-01-18,22.86000061035156,23.13999938964844,22.690000534057614,23.0,316000.0,-0.007812512935035376,1.142861035422341,14.00228920258981,27.6835865961702,52.58140865239131,0.8977674930397619,0.7098365813729828,1.1579349384486868,0.8991111545104147,16.32680281809691,0.4499988555908274,0.34597089369342626,-0.7484994888305714,-2.1013642071859806,0.6043652295248378,-1.4249318480082742,-0.07206712965286854,1.6436036346435579,12.05674430433165,-34.71959809687727,0.6764323591777042,1,0.7249994277954137,0.38999938964844105,1.2499995231628453,0.529999732971195,7.279998779296882,4,0.17672786090606252,-2.9047774750226423,23.040000915527344,-1.5925839585187906,23.020000457763672,2.1428610354223685,23.38999938964844,0.17672786090606252 5517,2002-01-22,23.059999465942386,23.190000534057614,22.78000068664551,22.96999931335449,375500.0,0.008748856091467694,1.3428409499624052,-0.6428610354223777,34.20286489863406,49.361830208388234,0.6115866284951075,0.6004813830282707,0.9589886579602087,0.6595857495698674,14.926825117240842,0.40999984741210227,0.2936928571887485,-0.5865006446838343,-1.8222363015984087,0.64923501223074,-1.2043684731411197,0.031367183773451046,1.2985164821777317,36.27445663861172,-6.513629673192661,0.6178678284572868,1,0.5250005722045863,0.19000053405761363,1.050000667572018,0.33000087738036754,6.940000534057614,1,0.17085865677822976,1.142861035422341,22.86000061035156,-2.9047774750226423,23.040000915527344,-1.5925839585187906,23.020000457763672,0.17085865677822976 5518,2002-01-23,23.21999931335449,23.309999465942386,22.95000076293945,23.04999923706055,309500.0,0.006938415052802016,1.0571332036337664,1.8888865341412546,34.20286489863385,46.80676400134212,0.2961799566953829,0.5323579517787742,0.8096593933599827,0.45803372142035315,13.346425318580824,0.3599987030029368,0.20045510970606273,-0.4675007820129444,-1.5770736627302107,0.6420720987043218,-1.0222872223715775,0.08728565834568869,1.0050354016406295,51.96073848156115,13.366978645044256,0.5547864403586324,1,0.25000095367431996,0.030000686645511365,0.8550009727478063,0.22000026702881215,6.64000129699707,2,0.16537468846432746,1.3428409499624052,23.059999465942386,1.142861035422341,22.86000061035156,-2.9047774750226423,23.040000915527344,0.16537468846432746 5519,2002-01-24,23.399999618530273,23.479999542236328,23.07999992370605,23.25,1200300.0,0.007751951356530062,1.580647146047805,0.8823503012487887,40.96383327214873,44.687258975528316,0.017710778307026942,0.40128477168757115,0.6426412945709004,0.23503033616625046,11.535185941038797,0.399999618530277,0.1219440162255232,-0.30550041198730327,-1.3820341552372746,0.771033331262668,-0.8437672836122871,0.2327664596376806,0.702232361989843,89.8734146653565,51.023241692049396,0.5382668716249854,1,0.045001029968258166,-0.14999961853027344,0.6475005149841309,0.16499996185302734,6.569999694824215,3,0.16068377308452275,1.0571332036337664,23.21999931335449,1.3428409499624052,23.059999465942386,1.142861035422341,22.86000061035156,0.16068377308452275 5520,2002-01-25,23.770000457763672,23.899999618530273,23.5,23.75,595800.0,0.015812001934410125,1.8571525885558584,0.1333367241839706,43.02325194560946,42.06829823089814,-0.460263133738934,0.08776441981201799,0.28890022241682445,-0.1879146333360069,9.496380827802227,0.5,-0.0158398557598467,0.0315004348754897,-1.0079988405813474,1.0709997103323268,-0.48824920285292706,0.5512500726039065,0.21925300703944473,89.25625957615847,51.19182480636616,0.5197496377284178,1,-0.375,-0.5200004577636719,0.2674994468688965,-0.10500049591064453,6.170000076293942,4,0.1750105076692745,1.580647146047805,23.399999618530273,1.0571332036337664,23.21999931335449,1.3428409499624052,23.059999465942386,0.1750105076692745 5521,2002-01-28,24.229999542236328,25.20000076293945,23.54999923706055,23.79999923706055,1068900.0,0.01935208563794588,-2.5483892138444872,21.499523173755307,52.86102735048597,41.33332157781734,-0.9565824665102589,-0.3798984752691723,-0.1655999713902716,-0.6899385554939244,9.883019521847848,1.6500015258788991,-0.08753626202935294,0.48399953842163157,-0.5679639023520053,1.5359629791952685,-0.04198218196518866,1.0099812588084518,-1.5399990081787145,59.91730619328695,21.589101753603366,0.5259817203868188,1,-0.2849988937377965,-0.7299995422363281,-0.2924995422363281,-0.5649995803833008,6.659999847412113,0,0.2092447292863746,1.8571525885558584,23.770000457763672,1.580647146047805,23.399999618530273,1.0571332036337664,23.21999931335449,0.2092447292863746 5522,2002-01-29,24.20000076293945,24.6200008392334,23.920000076293945,24.25,718700.0,-0.0012380841875208048,-1.295082172249043,-0.11627721296642217,46.827802396003165,40.535903657932906,-0.8848109345337996,-0.3887322831215805,-0.15096976447771482,-0.706557486953411,10.924714162545559,0.7000007629394531,-0.19171410051112758,0.4660007476806598,-0.5577260448451433,1.489727540206463,-0.04586264858224354,0.9778641439435631,-1.4598002243041996,55.55555555555556,23.483907089603278,0.5118633962629023,1,-0.25500011444091797,-0.7000007629394496,-0.21750116348266246,-0.5350008010864222,5.929998397827152,1,0.24545448096868117,-2.5483892138444872,24.229999542236328,1.8571525885558584,23.770000457763672,1.580647146047805,23.399999618530273,0.24545448096868117 5523,2002-01-30,24.3700008392334,24.59000015258789,24.0,24.229999542236328,640700.0,0.0070247963196055085,1.0344835524044105,-2.800068665598336,55.305473731595704,41.232467431337476,-1.0070843973225152,-0.5706635565773226,-0.3333903177281172,-0.9269711110695944,11.945859236864349,0.5900001525878906,-0.3042909166477372,0.6250007629394538,-0.4220100140181877,1.6720115398970954,0.10149537446063306,1.1485061514182746,-1.5806042961120639,60.84907570101799,27.979471701886304,0.5235053884788201,1,-0.42500019073486683,-0.7050008773803711,-1.0125012397766113,-0.8050012588500977,4.839998245239258,2,0.2310217056580004,-1.295082172249043,24.20000076293945,-2.5483892138444872,24.229999542236328,1.8571525885558584,23.770000457763672,0.2310217056580004 5524,2002-01-31,25.18000030517578,25.21999931335449,24.649999618530273,24.70000076293945,457700.0,0.033237564138215436,1.0357220708446997,3.4285363959619333,63.51708480702459,44.28753221070063,-1.6522142431843,-1.3830526779239136,-1.1447198213434362,-1.768176727877865,12.716958458346017,0.8499984741210902,-0.3261921276936164,1.3915001869201653,0.18544038067546964,2.597559993164861,0.7884702837978175,1.9945300900425131,-2.3423916776580853,97.67447534030127,64.46883308102926,0.6030299031223475,1,-1.2250003814697301,-1.3700008392333984,-1.9475007057189941,-1.6150007247924805,3.920000076293949,3,0.18586180494262328,1.0344835524044105,24.3700008392334,-1.295082172249043,24.20000076293945,-2.5483892138444872,24.229999542236328,0.18586180494262328 5525,2002-02-01,25.459999084472656,25.5,25.149999618530273,25.25,493600.0,0.011119887843659804,1.4137881139670097,0.4374985098824563,71.80853438305286,49.190304187020935,-1.735324017535305,-1.6317230503667481,-1.4250790951688685,-2.069288339735259,13.637562855382773,0.35000038146972656,-0.30348653612213283,1.5984990119934075,0.1804311682531079,3.016566855733707,0.8894650901232595,2.3075329338635555,-2.527094829521488,97.94867180118196,58.734724782710174,0.7090339218701489,2,-1.3199987411499023,-1.3649988174438477,-2.2774996757507324,-1.8949995040893555,3.430000305175785,4,0.17714062808558206,1.0357220708446997,25.18000030517578,1.0344835524044105,24.3700008392334,-1.295082172249043,24.20000076293945,0.17714062808558206 5526,2002-02-04,25.489999771118164,26.04999923706055,25.020000457763672,25.5,942600.0,0.001178345943610104,-1.168421094899751,-0.04762034514078111,82.47737829687928,54.55413900904818,-1.5120329441746243,-1.648586813987123,-1.4560662581282173,-2.118046681840692,15.218322770653032,1.0299987792968786,-0.2157782638368495,1.5664997100830078,-0.021352334466371303,3.154351754632387,0.7725736878083183,2.3604257323576974,-2.4030697714640645,73.70893490207584,28.824161938038777,0.7939260222746902,2,-0.9899997711181641,-1.119999885559082,-2.3575000762939453,-1.9250001907348633,3.149999618530277,0,0.1745782974851804,1.4137881139670097,25.459999084472656,1.0357220708446997,25.18000030517578,1.0344835524044105,24.3700008392334,0.1745782974851804 5527,2002-02-05,25.5,25.899999618530273,25.399999618530273,25.489999771118164,502800.0,0.0003923196928847794,-4.263143100938613,-1.0,82.26303939524715,59.89415839756076,-1.2734359882677424,-1.6253570361982383,-1.4714703880725963,-2.1314487234653967,16.884508915983805,0.5,-0.0564936826291067,1.502499961853026,-0.23516767318263732,3.240167596888689,0.6336661443351943,2.3713337793708575,-2.1760244613533857,73.17075893895539,23.55455008540747,0.8688338175178313,2,-0.9350004196166992,-1.130000114440918,-2.2275004386901855,-1.9350004196166992,3.489999771118164,1,0.21137252508425264,-1.168421094899751,25.489999771118164,1.4137881139670097,25.459999084472656,1.0357220708446997,25.18000030517578,0.21137252508425264 5528,2002-02-06,25.809999465942386,26.10000038146973,25.399999618530273,25.399999618530273,681400.0,0.01215684180166221,-2.414639138808529,40.999046347511324,93.4579666932664,65.72683988879605,-1.3157756883282445,-1.923724651892556,-1.7920872043865792,-2.4338209612133035,18.89816697946744,0.7000007629394567,0.1759574056957689,1.7424994468689015,-0.16921347935087994,3.654212373088683,0.786642983759009,2.698355909978794,-2.267942031422656,79.99994738351373,23.209559814616313,0.955856463109891,2,-1.009999275207523,-1.4149990081787145,-2.414999961853031,-2.2449998855590856,3.370000839233395,2,0.1673769773038809,-4.263143100938613,25.5,-1.168421094899751,25.489999771118164,1.4137881139670097,25.459999084472656,0.1673769773038809 5529,2002-02-07,25.60000038146973,25.95000076293945,25.399999618530273,25.75,379600.0,-0.008136345944127599,1.0000000000000129,-0.3658528642804523,87.64709743253714,70.68504494289913,-0.8503070335153531,-1.676834124198443,-1.602456905264912,-2.214943253178401,20.867554959600948,0.5500011444091761,0.37882277371528517,1.454500389099124,-0.5760914990313779,3.485092277229626,0.439204445033873,2.469796333164375,-1.8021486522549992,53.70370043321557,-8.883586484869909,1.0152959440652503,2,-0.7750005722045898,-1.2049999237060582,-2.1925005912780797,-2.0350008010864293,3.760000228881829,3,0.14101557223475591,-2.414639138808529,25.809999465942386,-4.263143100938613,25.5,-1.168421094899751,25.489999771118164,0.14101557223475591 5530,2002-02-08,26.11000061035156,26.190000534057614,25.489999771118164,25.60000038146973,428800.0,0.01992188364383729,1.0895542782963794,-3.400010172551945,93.56573354769289,75.20779007592212,-1.1102233239081656,-2.142304183517769,-2.118293053954684,-2.6933695088875957,22.835515152440827,0.7000007629394496,0.6027881693339516,1.8665005683898883,-0.3460404077961776,4.079041544575954,0.7602300802968571,2.9727710564829195,-2.0819340159113295,93.1624001291128,23.184350603167786,1.1062704880930323,2,-1.0550003051757777,-1.6700000762939453,-2.7025008201599086,-2.545001029968258,3.529998779296882,4,0.11451549985536036,1.0000000000000129,25.60000038146973,-2.414639138808529,25.809999465942386,-4.263143100938613,25.5,0.11451549985536036 5531,2002-02-11,26.65999984741211,26.86000061035156,26.0,26.10000038146973,989700.0,0.021064696445947106,-1.2631588193515424,1.098037675728447,94.11769380760903,80.46222245498943,-1.4296172102435882,-2.602036327261473,-2.6585084690264154,-3.210671075048907,25.0901860866597,0.860000610351559,0.8184903191561013,2.2744997978210435,-0.17540641675631008,4.724406012398397,1.0495466905323667,3.4994529051097203,-2.3725011802177924,86.30132691280178,11.561813415212129,1.2249531072886761,2,-1.2299995422363281,-1.884999275207523,-3.260000228881836,-3.0950002670288086,2.79000091552734,0,0.08364589478618467,1.0895542782963794,26.11000061035156,1.0000000000000129,25.60000038146973,-2.414639138808529,25.809999465942386,0.08364589478618467 5532,2002-02-12,26.56999969482422,26.649999618530273,26.36000061035156,26.51000022888184,544700.0,-0.0033758497037885693,1.6363628482006167,0.10714200564711407,91.77061567461453,84.51390489310265,-1.0818461220644977,-2.379651429387522,-2.567628063145765,-3.0781053545505728,26.655213681405776,0.2999992370605504,1.0185271159265383,2.0229996681213365,-0.5590034709902483,4.605002807232921,0.7319980985655441,3.314001237677129,-1.922350755587889,80.13693708758532,2.412125831451789,1.2910015695557922,2,-0.8149995803833008,-1.7949991226196325,-3.1649999618530273,-3.005000114440918,3.1599998474121094,1,0.07790740378621286,-1.2631588193515424,26.65999984741211,1.0895542782963794,26.11000061035156,1.0000000000000129,25.60000038146973,0.07790740378621286 5533,2002-02-13,26.70000076293945,27.0,26.45000076293945,26.5,665000.0,0.004892776424854528,-2.6666709052299002,3.3333757192359204,91.66671081828679,87.64164111657622,-0.946068308144504,-2.3704975860698134,-2.6948977186929604,-3.151419388896091,28.24555997717256,0.5499992370605504,1.1630650543912893,1.987500667572018,-0.7042400034767518,4.679241338620788,0.6416303320476331,3.3333710030964028,-1.7426225897469863,81.25005215405152,4.852853281128176,1.345870335524384,2,-0.6900005340576136,-1.855000495910641,-3.22750091552734,-3.135001182556149,2.7999992370605504,2,0.08576775066453601,1.6363628482006167,26.56999969482422,-1.2631588193515424,26.65999984741211,1.0895542782963794,26.11000061035156,0.08576775066453601 5534,2002-02-14,26.979999542236328,27.11000061035156,26.70000076293945,26.70000076293945,706000.0,0.010486845366893371,-1.9285831062669556,1.3999885559519014,91.47290871526346,89.82657159793297,-1.0548104415579154,-2.464993293787007,-2.959183807598812,-3.3623084613265775,29.678103324271575,0.4099998474121094,1.3611031177758193,2.0694994926452637,-0.6800034795358627,4.81900246482639,0.6947480065547005,3.444250978735827,-1.6958018767546577,91.97524686612206,16.49392706036096,1.3747514860905636,2,-0.9149990081787109,-2.079998970031742,-3.432499408721924,-3.4149999618530273,1.850000381469723,3,0.08154191253767151,-2.6666709052299002,26.70000076293945,1.6363628482006167,26.56999969482422,-1.2631588193515424,26.65999984741211,0.08154191253767151 5535,2002-02-15,27.170000076293945,27.36000061035156,26.75,27.07999992370605,442500.0,0.00704227343518582,1.595740536328834,0.32143051771118025,90.83337969254562,90.75501619745144,-1.0915239386910613,-2.455621254202626,-3.1354531560989365,-3.5026291358701336,31.14567642214604,0.610000610351559,1.5379229998710393,2.053000068664552,-0.7252091246410188,4.831209261970123,0.6638954720117667,3.4421046653173377,-1.5571578807356943,86.02937876560962,8.224913221507919,1.3891045966527864,2,-0.7899999618530273,-2.144999504089359,-3.5250000953674316,-3.6050004959106445,2.0699996948242188,4,0.08060362634921026,-1.9285831062669556,26.979999542236328,-2.6666709052299002,26.70000076293945,1.6363628482006167,26.56999969482422,0.08060362634921026 5536,2002-02-19,26.899999618530273,27.020000457763672,26.40999984741211,26.85000038146973,444500.0,-0.00993744781028727,3.2068874799400175,0.5555461365658692,85.15625116415376,91.0764841717744,-0.6710494659525423,-1.9683540805316895,-2.8452268692414933,-3.187686965688563,32.021838859814075,0.7600002288818359,1.6198171738565357,1.580999660491944,-1.0917313206051276,4.253730641589016,0.24463416994340648,2.9173651510404817,-0.9377257400133594,53.99990081787145,-25.519302814759627,1.336365490548536,2,-0.5199995040893555,-1.8749990463256871,-3.174999713897705,-3.3350000381469727,3.010000228881836,1,0.101858728995323,1.595740536328834,27.170000076293945,-1.9285831062669556,26.979999542236328,-2.6666709052299002,26.70000076293945,0.101858728995323 5537,2002-02-20,27.0,27.11000061035156,26.31999969482422,26.88999938964844,284400.0,0.003717486352707633,3.7878577703797,2.2000457770657755,84.88063888614845,90.1234477487613,-0.5988770392162017,-1.8530518975782897,-2.925034267125884,-3.236438722399633,32.991610967095276,0.7900009155273402,1.6549612159201281,1.4840000152587898,-1.0656368823000015,4.033636912817581,0.20918156647939412,2.7588184640381854,-0.7581807751161556,65.38458716942398,-15.814818512097744,1.2748184487793954,2,-0.619999885559082,-1.9749994277954137,-3.2750000953674316,-3.435000419616699,2.8999996185302734,2,0.09074076899775729,3.2068874799400175,26.899999618530273,1.595740536328834,27.170000076293945,-1.9285831062669556,26.979999542236328,0.09074076899775729 5538,2002-02-21,27.059999465942386,27.29999923706055,26.8799991607666,26.899999618530273,574700.0,0.002222202442310639,-3.1999847412691804,1.4545359966709075,81.12582886021971,89.39886235183714,-0.5173188349368019,-1.6976575549270976,-2.962437729998804,-3.2459170739637493,34.37536094296122,0.42000007629394887,1.6656412569254897,1.3519994735717802,-1.0433079883306,3.7473069354741604,0.15434574262059186,2.5496532045229685,-0.7399997711181676,71.15376150827187,-7.632770756107419,1.1976537309511897,2,-0.6349992752075231,-2.0349988937378,-3.4924993515014684,-3.4949998855590856,1.8900012969970632,3,0.09866962782665212,3.7878577703797,27.0,3.2068874799400175,26.899999618530273,1.595740536328834,27.170000076293945,0.09866962782665212 5539,2002-02-22,27.15999984741211,27.3799991607666,27.040000915527344,27.059999465942386,426200.0,0.0036955056704854883,-3.857205139034592,0.6250029802350449,79.92958928876048,87.88373521195577,-0.4165687864391039,-1.5826693145466955,-3.023707125505041,-3.2958986643471917,36.276301160697265,0.3399982452392578,1.6888162154705384,1.2639998435974107,-0.9520978406118203,3.4800975278066417,0.15595100149279517,2.372048685702026,-0.8400001525878906,79.24533733996707,2.7636060335564707,1.108048842104615,2,-0.4700002670288086,-2.125,-3.617499828338623,-3.5950002670288086,2.049999237060547,4,0.08615611803145318,-3.1999847412691804,27.059999465942386,3.7878577703797,27.0,3.2068874799400175,26.899999618530273,0.08615611803145318 5540,2002-02-25,27.93000030517578,27.95000076293945,26.5,26.5,874200.0,0.028350532477526613,-1.027972662231299,14.299948501783872,84.0782204756544,86.76823817507191,-1.0071669567923287,-2.134468725065421,-3.729111615133416,-4.00929829431713,39.386246008782614,1.4500007629394496,1.673719442956223,1.82600030899048,-0.3300035828574899,3.9820042008384497,0.7479983630664968,2.904002254914463,-0.5500011444091797,98.77297885535775,21.03416772122661,1.0780019459239842,2,-0.7950000762939453,-2.6099996566772496,-4.43250036239624,-4.3650007247924805,1.5799999237060582,0,0.032223401671910734,-3.857205139034592,27.15999984741211,-3.1999847412691804,27.059999465942386,3.7878577703797,27.0,0.032223401671910734 5541,2002-02-26,29.29999923706055,29.45000076293945,27.70000076293945,27.70000076293945,1277800.0,0.04905116064860526,-1.1875020861645469,1.1188798130532027,88.46154143156208,86.40056325917719,-2.1940251890046945,-3.272967592375643,-5.016618469488794,-5.316550395342965,41.71576955077253,1.75,1.733848922383217,2.942499256134038,0.5364995486527739,5.348498963615302,1.739499402393406,4.14549910987467,-2.7999992370605504,95.20762061690846,16.193232575493937,1.2029998537406328,2,-1.4149990081787145,-3.229998588562019,-5.819999217987064,-5.73499965667725,-0.7999992370605504,1,-0.00204776339606505,-1.027972662231299,27.93000030517578,-3.857205139034592,27.15999984741211,-3.1999847412691804,27.059999465942386,-0.00204776339606505 5542,2002-02-27,30.13999938964844,31.29999923706055,28.85000038146973,29.10000038146973,1852900.0,0.028668947933807587,-2.181818744790396,0.6499999999999971,89.57952895108016,86.1686541628209,-2.765150861355391,-3.8421288496676276,-5.760730603396553,-6.096106038162901,44.41039543188472,2.4499988555908203,1.748866532564925,3.4854994773864796,0.756116125746285,6.214882829026674,2.1208078015663823,4.850191153206577,-3.639999389648441,75.83333267105942,-2.9301324756645784,1.3646916758200975,2,-1.3299999237060582,-3.09999942779541,-6.722499370574955,-6.57499980926514,-1.4200000762939524,2,-0.0076310400429312475,-1.1875020861645469,29.29999923706055,-1.027972662231299,27.93000030517578,-3.857205139034592,27.15999984741211,-0.0076310400429312475 5543,2002-02-28,30.0,30.399999618530273,29.95000076293945,30.149999618530273,1084400.0,-0.004644969889963657,-2.6000183106865005,-0.14423053998191684,90.74074008664303,86.08730209297418,-2.35552805152496,-3.4348229483703747,-5.51740067647572,-5.900812391342782,47.250642243932234,0.44999885559082387,1.7095438908461276,3.064000129699707,0.17030919483813634,5.957691064561278,1.61715466226892,4.510845597130494,-3.3080000305175794,72.9166782564605,-8.644208897941496,1.4468454674307858,2,-1.1900005340576172,-2.875,-6.582499980926514,-6.435000419616699,-1.25,3,-0.0033333460489909372,-2.181818744790396,30.13999938964844,-1.1875020861645469,29.29999923706055,-1.027972662231299,27.93000030517578,-0.0033333460489909372 5544,2002-03-01,29.86000061035156,30.29999923706055,29.57999992370605,30.01000022888184,726600.0,-0.004666646321614731,-1.0281642466655023,1.0000000000000473,87.27635099470331,85.69207668210281,-1.9713464728683405,-3.0843698525790195,-5.270343298449834,-5.708805242708564,49.20349435540498,0.7199993133544993,1.6996189067083733,2.690000724792476,-0.3585537225741753,5.738555172159128,1.1657235011091487,4.214277948475804,-2.983680670166013,70.00002384186158,-9.676404071290335,1.524277223683326,3,-1.0500011444091761,-2.670001029968258,-6.500000476837155,-6.295001029968258,-1.2600002288818288,4,-0.030475546845656787,-2.6000183106865005,30.0,-2.181818744790396,30.13999938964844,-1.1875020861645469,29.29999923706055,-0.030475546845656787 5545,2002-03-04,29.96999931335449,30.34000015258789,29.670000076293945,29.70000076293945,1254100.0,0.0036838144927833216,-3.060607461780858,-1.7999949137239588,86.05665284704085,85.79212131353471,-1.8354094356362616,-2.9925986867679164,-5.27624606205854,-5.76610755156338,50.95867199754447,0.6700000762939453,1.6979235568873108,2.5744994163513155,-0.6058312182597696,5.754830050962401,0.9843340990457712,4.16466473365686,-2.916732201293943,63.05554201572915,-15.130906206524948,1.5901653173055432,3,-1.1599998474121058,-2.569999694824215,-6.622498989105221,-6.404999732971188,-0.9899997711181605,0,-0.025358700243385712,-1.0281642466655023,29.86000061035156,-2.6000183106865005,30.0,-2.181818744790396,30.13999938964844,-0.025358700243385712 5546,2002-03-05,29.940000534057614,30.440000534057614,29.649999618530273,29.75,657200.0,-0.0010009602930990402,-3.051273273243882,0.7037094597935682,87.1965029391293,86.0494395416437,-1.4850013153671178,-2.7532858265337623,-5.134873249987056,-5.681774464675659,52.2783189356838,0.7900009155273402,1.6921931971289332,2.3220005989074686,-0.919094616036535,5.563095813851472,0.7014529914354668,3.9425482063794703,-2.716864136997067,44.489822927898004,-32.068120641113524,1.620547607472002,3,-1.0400009155273402,-2.515001296997063,-6.617500305175778,-6.375000953674313,-1.6900005340576136,1,-0.014362067384956712,-3.060607461780858,29.96999931335449,-1.0281642466655023,29.86000061035156,-2.6000183106865005,30.0,-0.014362067384956712 5547,2002-03-06,30.88999938964844,30.96999931335449,29.899999618530273,30.149999618530273,642000.0,0.03173008813110001,1.3777781074431241,3.89472469005681,89.15890476010512,86.94200353051986,-2.039667878756635,-3.4559641729102744,-5.9334052397585,-6.577909731593014,53.74474470897779,1.0699996948242152,1.7251858447603503,3.0024994850158713,-0.3898997109422204,6.394898680973963,1.3062998870368254,4.698699082994917,-3.503788478987893,94.24460727811676,17.52504834876025,1.6961995979790458,3,-1.9899997711181676,-3.279999732971195,-7.1674990653991735,-7.32499980926514,-2.7399997711181676,2,-0.07737129934840192,-3.051273273243882,29.940000534057614,-3.060607461780858,29.96999931335449,-1.0281642466655023,29.86000061035156,-0.07737129934840192 5548,2002-03-07,30.1299991607666,31.10000038146973,29.899999618530273,30.8799991607666,792100.0,-0.02460343942695331,1.016803867261624,-1.0135138269931105,77.01545215152659,86.61821051527164,-0.892217976876367,-2.483032558533349,-5.030870299870092,-5.7787761105060795,55.117688355711095,1.2000007629394567,1.7915142589081299,2.0264992713928223,-1.359056530612623,5.4120550733982675,0.3337213703901014,3.719277172395543,-2.587236717050054,36.1841494357011,-37.01090726550434,1.692777901002722,3,-1.2299995422363281,-2.479999542236328,-6.407498836517334,-6.564999580383301,-1.5999984741210902,3,-0.04679720832014245,1.3777781074431241,30.88999938964844,-3.051273273243882,29.940000534057614,-3.060607461780858,29.96999931335449,-0.04679720832014245 5549,2002-03-08,29.209999084472656,30.1299991607666,29.04999923706055,30.1299991607666,1009800.0,-0.030534354527693153,1.3478257263991464,1.226666768391927,65.54878323578998,84.55938415528671,0.39018757878823607,-1.3478167808469017,-3.9967195481793354,-4.825233808209774,55.999798672499644,1.0799999237060511,1.8495312849317145,0.9259992599487319,-2.277606260521324,4.129604780418788,-0.6758035002862961,2.52780202018376,-1.5169471690223482,7.804866248414635,-61.13259698035686,1.601802760235027,3,0.29000091552734375,-1.234999656677246,-5.404998779296875,-5.6449995040893555,-0.3399982452392578,4,-0.015748000646709448,1.016803867261624,30.1299991607666,1.3777781074431241,30.88999938964844,-3.051273273243882,29.940000534057614,-0.015748000646709448 5550,2002-03-11,29.10000038146973,29.5,28.670000076293945,29.399999618530273,728900.0,-0.003765789334153058,2.3199996948242188,0.3260861001979872,67.18752235176308,82.19560425753127,0.7639406984090762,-1.056496576068735,-3.7737514693121987,-4.6743277649155,56.474903176412504,0.8299999237060547,1.9643177570607477,0.6665005683898961,-2.3854099278276557,3.718411064607448,-0.8594546797188798,2.192455816498672,-1.2626705731550132,17.695483587384935,-50.93667415865084,1.525955248108776,3,0.884999275207516,-0.9400005340576207,-5.217500686645511,-5.535000801086429,-0.7100009918212891,0,-0.017182130358953218,1.3478257263991464,29.209999084472656,1.016803867261624,30.1299991607666,1.3777781074431241,30.88999938964844,-0.017182130358953218 5551,2002-03-12,28.88999938964844,29.0,28.5,28.899999618530273,360000.0,-0.00721652883396573,3.7618822717323184,0.0333341810459812,64.5161365932322,79.41078288443705,1.0165703000912316,-0.7071179216887913,-3.4821629090211808,-4.424863949039818,56.31128659166884,0.6000003814697301,2.0970657930923693,0.3449995994567914,-2.594985857100454,3.284985056014037,-1.1249931288218313,1.814992327735414,-0.9141628041838921,14.999974324156904,-51.81051953192658,1.469992728278622,3,0.9100008010864222,-0.7299995422363317,-4.77249908447266,-5.239999771118168,-0.6099987030029297,1,0.003115270145008564,2.3199996948242188,29.10000038146973,1.3478257263991464,29.209999084472656,1.016803867261624,30.1299991607666,0.003115270145008564 5552,2002-03-13,28.63999938964844,28.86000061035156,28.0,28.79999923706055,487100.0,-0.008653513509231048,5.142804593943148,15.99961853901007,61.791052934087936,76.19415097859759,1.1526305940253643,-0.30998018827227725,-3.16340387474472,-4.129588349582008,55.86510885148308,0.889999389648441,2.1358116492484562,-0.008500385284420986,-2.797608841706907,2.780608071138065,-1.4030546134956623,1.3860538429268203,2.6599998474121094,20.645139061080155,-43.731612366718,1.3945542282112424,3,0.9100008010864222,-0.2899999618530309,-4.2049994468689,-4.715000152587894,-0.3400001525878906,2,-0.01361729741479678,3.7618822717323184,28.88999938964844,2.3199996948242188,29.10000038146973,1.3478257263991464,29.209999084472656,-0.01361729741479678 5553,2002-03-14,28.989999771118164,29.149999618530273,28.399999618530273,28.399999618530273,426900.0,0.01222068397097198,-1.542372223838619,-3.6875044703526214,63.16547647112256,73.51516492042195,0.7200120429740018,-0.5055425504229518,-3.429811497956514,-4.429423183404843,55.20985439580195,0.75,1.9997905734274752,0.2270000457763679,-2.409130191713796,2.863130283266532,-1.0910650729687141,1.54506516452145,2.2439994812011754,46.47888080678192,-15.355444848483067,1.3180651187450816,3,0.5600004196166992,-0.6400003433227539,-4.522500038146973,-5.065000534057617,-1.0799999237060547,3,-0.02897551428837042,5.142804593943148,28.63999938964844,3.7618822717323184,28.88999938964844,2.3199996948242188,29.10000038146973,-0.02897551428837042 5554,2002-03-15,29.18000030517578,29.54999923706055,29.10000038146973,29.45000076293945,503600.0,0.006554002606337095,-1.0930164475435487,-0.457627776161375,59.811624475403846,70.59905065690674,0.4731683208057831,-0.5504981089001788,-3.5374460118162077,-4.573232543575131,54.54771284301846,0.5599994659423864,1.7638521877755835,0.3070005416870103,-2.1961098245143766,2.8101109078883972,-0.944554641413685,1.5585557247877055,1.9893189620971725,76.12908941900885,18.18373722880665,1.251555183100694,3,0.36999988555908203,-0.8300008773803711,-4.582499980926514,-5.2300004959106445,-1.220001220703125,4,-0.02227551787979165,-1.542372223838619,28.989999771118164,5.142804593943148,28.63999938964844,3.7618822717323184,28.88999938964844,-0.02227551787979165 5555,2002-03-18,29.36000061035156,29.56999969482422,28.899999618530273,28.95000076293945,453200.0,0.006168619029926825,-1.627440274058708,-1.5185153788553303,50.579164227247055,66.5304574666976,0.22075482195374008,-0.5881726366009374,-3.621296730288222,-4.710316172384527,53.559505089763384,0.6700000762939453,1.5253794477035392,0.37750082015990927,-2.000405110602152,2.7554067509219706,-0.8114521452211214,1.56645378554094,1.745932271575935,86.62425953552993,32.01293083750261,1.1889529653810302,3,0.18999958038330433,-0.9650011062622035,-4.750000476837155,-5.410000801086422,-1.3900012969970703,0,-0.016689365154352154,-1.0930164475435487,29.18000030517578,-1.542372223838619,28.989999771118164,5.142804593943148,28.63999938964844,-0.016689365154352154 5556,2002-03-19,29.63999938964844,29.8700008392334,29.399999618530273,29.70000076293945,564000.0,0.009536742965807754,1.3499971389879646,-0.1463448673694223,44.58873886965943,61.57821681220362,-0.11876362617413605,-0.6876274906463706,-3.807969396685561,-4.950603555358313,53.47238185547688,0.5100002288818395,1.333445463572989,0.520499610900881,-1.6597317985894051,2.700731020391167,-0.5696160938442638,1.610615315646026,1.403814834640503,87.70046276132979,34.29580536401693,1.0901157047451437,3,-0.08999919891357777,-0.9899997711181676,-4.892498970031742,-5.644999504089359,-1.5499992370605504,1,-0.042172740409588294,-1.627440274058708,29.36000061035156,-1.0930164475435487,29.18000030517578,-1.542372223838619,28.989999771118164,-0.042172740409588294 5557,2002-03-20,29.45000076293945,29.690000534057614,29.35000038146973,29.60000038146973,276500.0,-0.00641021020990129,1.0606074617807717,2.4999364231678123,44.11135008589204,57.92220547157756,-0.1726677214523633,-0.3211346164969733,-3.517513568345546,-4.715208353734912,53.57394228428913,0.3400001525878835,1.146025525061951,0.20800094604491903,-1.7329982077512796,2.1490000998411176,-0.7624986308531803,1.1785005229430183,1.5329371768637152,71.42858996449975,19.645565624252185,0.9704995768980998,3,-0.3850011825561488,-0.6400012969970668,-4.347500324249264,-5.120000839233395,-1.5500011444091761,2,-0.039728354702329716,1.3499971389879646,29.63999938964844,-1.627440274058708,29.36000061035156,-1.0930164475435487,29.18000030517578,-0.039728354702329716 5558,2002-03-21,29.729999542236328,29.82999992370605,29.020000457763672,29.10000038146973,339200.0,0.009507598371584214,-1.0506341338574032,-4.200005086275733,48.64863578793432,56.04441131070472,-0.575939611065678,-0.41196942639005485,-3.7043030954046827,-4.944847412237799,53.315929091267144,0.8099994659423793,0.953592568574404,0.3544997215270982,-1.3008642757436562,2.0098637187978525,-0.473182277108279,1.1821817201624754,1.1932796387707718,85.56689476168003,34.597432094028406,0.8276819986353778,3,-0.7949991226196289,-0.9200000762939453,-4.464999198913574,-5.399999618530273,-2.1700000762939418,3,-0.04809957373676477,1.0606074617807717,29.45000076293945,1.3499971389879646,29.63999938964844,-1.627440274058708,29.36000061035156,-0.04809957373676477 5559,2002-03-22,29.5,29.649999618530273,29.04999923706055,29.54999923706055,420900.0,-0.007736278028177446,3.800003051757784,-0.0793639740721403,45.233267446552645,53.60504965457023,-0.33578919530935636,0.002451269880818785,-3.369917146468701,-4.661322536312785,52.970282013277036,0.6800003051757777,0.6168751043338538,0.007500171661376953,-1.2779956330519617,1.2929959763747156,-0.6352477306952942,0.6502480740180481,1.3648135973869593,61.855631587226675,11.902126793325124,0.6427479023566698,3,-0.5649995803833008,-0.6900005340576172,-4.072499752044678,-5.100000381469727,-2.1800003051757812,4,-0.053898310257216586,-1.0506341338574032,29.729999542236328,1.0606074617807717,29.45000076293945,1.3499971389879646,29.63999938964844,-0.053898310257216586 5560,2002-03-25,28.82999992370605,29.54999923706055,28.78000068664551,29.45000076293945,335600.0,-0.022711866993015195,-1.1388869020655439,12.400205996794725,40.03589379381858,50.8850226768576,0.3261854960042534,0.7835048900758856,-2.604710030830379,-3.9371579571486066,51.9674138426476,0.7699985504150391,0.36489990593882027,-0.7074998855590842,-1.8131193929447136,0.39811962182654526,-1.2603096392519006,-0.15469013186626768,1.97751740173317,4.587085326715889,-44.15494907260895,0.5528097536928153,3,0.10500049591064808,-0.020000457763668322,-3.3474993705749476,-4.3749999999999964,-0.8600006103515625,0,-0.03017692825305973,3.800003051757784,29.5,-1.0506341338574032,29.729999542236328,1.0606074617807717,29.45000076293945,-0.03017692825305973 5561,2002-03-26,29.239999771118164,29.239999771118164,28.559999465942386,28.60000038146973,419000.0,0.01422129200475597,1.1250029802350698,-1.0322556828144986,33.598403134879234,47.752506032501074,-0.03234736651591774,0.3887088656691411,-2.9021371304396055,-4.279361292986092,49.88158270681253,0.6800003051757777,0.24940787514211848,-0.2945000648498528,-1.4031544038320831,0.8141542741323775,-0.8488272343409662,0.2598271046412606,1.511367207812274,53.54331181684656,10.120946147565043,0.5543271694911148,3,-0.10499954223632812,-0.43000030517578125,-3.53749942779541,-4.659999847412109,-0.9899997711181641,1,-0.04343366852615782,-1.1388869020655439,28.82999992370605,3.800003051757784,29.5,-1.0506341338574032,29.729999542236328,-0.04343366852615782 5562,2002-03-27,29.90999984741211,30.0,29.11000061035156,29.170000076293945,691100.0,0.022913819478060926,-1.069769143931841,1.1562507450587767,47.77328482332497,46.04226251607912,-0.5623945449259402,-0.31558594131474393,-3.433983805939892,-4.879056302760048,47.270086776007105,0.889999389648441,0.14507935342487954,0.3869999885559068,-0.6997643218726033,1.4737642989844169,-0.15638216665835003,0.9303821437701636,0.7863397919397208,93.74999172158017,47.37087996018642,0.5433821552142555,3,-0.630000114440918,-1.1000003814697266,-4.2074995040893555,-5.329999923706055,-2.3400001525878906,2,-0.06084920441688635,1.1250029802350698,29.239999771118164,-1.1388869020655439,28.82999992370605,3.800003051757784,29.5,-0.06084920441688635 5563,2002-03-28,29.899999618530273,30.399999618530273,29.56999969482422,29.70000076293945,597800.0,-0.0003343439964176298,-2.608687539649961,0.2702688073654658,58.56080731551591,45.903282831647125,-0.45788778165045585,-0.3304014723008919,-3.2847098274102997,-4.805280605932424,44.643367708048686,0.8299999237060547,0.07508870039867688,0.3819997787475593,-0.6964121966104493,1.460411754105568,-0.157206208931445,0.9212057664265636,0.7424132280345219,72.82608921000524,20.67665972393739,0.5392059876790035,3,-0.4200000762939453,-1.0,-4.1974992752075195,-5.319999694824219,-2.389999389648434,3,-0.06688963296041373,-1.069769143931841,29.90999984741211,1.1250029802350698,29.239999771118164,-1.1388869020655439,28.82999992370605,-0.06688963296041373 5564,2002-04-01,28.95000076293945,29.809999465942386,28.809999465942386,29.79999923706055,424100.0,-0.03177253738164165,1.2988533970578375,-4.250016689395995,48.459961907835385,45.66781590726806,0.5096497561348876,0.5775375895594088,-2.191676772488254,-3.796223343107723,42.18652759232173,1.090000152587887,0.02160859648791913,-0.5224990844726598,-1.616826302345249,0.5718281333999293,-1.0696626934089544,0.024664524463634763,1.6395638266940509,21.195720905160897,-33.85320281434606,0.5471636089362951,4,0.5299987792968786,-0.050001144409176135,-3.225000381469723,-4.370000839233395,-0.2700004577636683,0,-0.048013860461671665,-2.608687539649961,29.899999618530273,-1.069769143931841,29.90999984741211,1.1250029802350698,29.239999771118164,-0.048013860461671665 5565,2002-04-02,29.209999084472656,29.399999618530273,28.84000015258789,28.979999542236328,247800.0,0.00898094351230716,-1.1960835645845331,-0.27058818249544253,53.25203315068764,46.630404160715635,0.2527113845636535,0.2716080916173631,-2.303315409318028,-4.003195056739486,39.58042776641944,0.5599994659423828,-0.06702525992809427,-0.22450075149536275,-1.2986852106599152,0.8496837076691897,-0.7615929810776372,0.3125914780869117,1.3277742133681727,35.32606329494436,-23.764784114951937,0.5370922295822754,4,0.2700004577636719,-0.3099994659423828,-3.347499370574951,-4.619999885559082,0.6600017547607422,1,-0.06470384967088605,1.2988533970578375,28.95000076293945,-2.608687539649961,29.899999618530273,-1.069769143931841,29.90999984741211,-0.06470384967088605 5566,2002-04-03,29.51000022888184,29.82999992370605,29.04999923706055,29.10000038146973,690900.0,0.010270494824104803,-2.0588134097266613,1.7826115801170948,58.75253146072715,48.25720209125287,-0.07562183660430222,-0.06562390928290185,-2.442609138567402,-4.254113973342349,36.94046077340168,0.7800006866455007,-0.12764407576094783,0.09700040817261169,-0.95148898528468,1.1454898016299033,-0.4272442885560359,0.6212451049012593,0.9770176030021744,44.02520099134146,-19.10553303173848,0.5242446967286459,4,-0.030000686645511365,-0.01000022888183949,-3.282499790191654,-4.6350002288818395,-0.14999961853028054,2,-0.05218573038234442,-1.1960835645845331,29.209999084472656,1.2988533970578375,28.95000076293945,-2.608687539649961,29.899999618530273,-0.05218573038234442 5567,2002-04-04,28.5,29.75,28.36000061035156,29.75,1118400.0,-0.03422569369868522,1.2239990234375058,-3.0487816224564797,45.64831104647127,47.92383267553475,0.8777544872525347,0.7970058717401756,-1.286771893989723,-3.1994482753915072,33.60521880439609,1.389999389648441,-0.15409015874736198,-0.7934998512268052,-1.662649905591092,0.0756502031374815,-1.2280748784089468,-0.35892482404466364,1.9372774752463329,6.862718515409022,-55.9629782301345,0.4345750271821425,4,0.880000114440918,1.1499996185302734,-1.5224995613098145,-2.875,0.06999969482421875,3,-0.00877192982456143,-2.0588134097266613,29.51000022888184,-1.1960835645845331,29.209999084472656,1.2988533970578375,28.95000076293945,-0.00877192982456143 5568,2002-04-05,28.71999931335449,28.899999618530273,28.45000076293945,28.85000038146973,355100.0,0.007719274152789168,2.91304131491221,0.10400085449219318,45.936382780330824,48.0019566015101,0.5581114246894252,0.491137620643773,-1.3605289995214882,-3.3692172696998206,30.039082780886172,0.44999885559082387,-0.1648346976412043,-0.5030005455017132,-1.3132013554834003,0.30720026447997384,-0.9081009504925568,-0.0979001405108697,1.6685326123869189,24.48971912656367,-35.13908253214497,0.4051004049908439,4,0.6600008010864293,0.8300008773803746,-0.7949995994567836,-2.1700000762939418,0.48000144958496094,4,-0.0400417704047622,1.2239990234375058,28.5,-2.0588134097266613,29.51000022888184,-1.1960835645845331,29.209999084472656,-0.0400417704047622 5569,2002-04-08,28.75,28.75,28.5,28.71999931335449,185300.0,0.0010445921783697187,15.666285205671054,-0.23077261656740225,44.46459874329492,48.4940349292297,0.45878088605707035,0.4478705386412578,-1.2467265058552037,-3.3483032366500964,27.899138522829638,0.25,-0.16042511767440004,-0.4499999046325698,-1.2874145114727114,0.3874147022075718,-0.8687072080526406,-0.031292601212498994,1.5907612872265808,26.530583116972668,-28.457280955863414,0.4187073034200717,4,0.630000114440918,0.8000001907348633,-0.7825002670288086,-2.200000762939453,1.1700000762939453,0,-0.043130426821501255,2.91304131491221,28.71999931335449,1.2239990234375058,28.5,-2.0588134097266613,29.51000022888184,-0.043130426821501255 5570,2002-04-09,28.60000038146973,28.899999618530273,28.270000457763672,28.85000038146973,430900.0,-0.0052173780358354405,2.6000108991826343,-8.33314260283454,40.33457334736789,49.24249828617288,0.6400300696221279,0.5886723204630719,-0.9636298634860836,-3.1483829431656645,26.168296272494796,0.6299991607666016,-0.21102808186077837,-0.5749995231628375,-1.4538144951230443,0.3038154487973692,-1.0144070091429427,-0.13559203718273238,1.6939456800123196,21.15384850511527,-28.46937691722686,0.43940748598010365,4,0.7349996566772425,0.9499998092651332,-0.6000008583068883,-2.0500011444091832,1.2399997711181605,1,0.0027972000922729112,15.666285205671054,28.75,2.91304131491221,28.71999931335449,1.2239990234375058,28.5,0.0027972000922729112 5571,2002-04-10,28.979999542236328,29.040000915527344,28.51000022888184,28.649999618530273,440400.0,0.013286683765668883,1.355544629573885,-1.3199996948242188,45.78095540088257,49.021128350345954,0.24503990851741975,0.22742147613301,-1.21820161884893,-3.4838881973473903,24.682854693872713,0.5300006866455043,-0.21913041208436113,-0.19950037002563548,-1.0730767677200888,0.6740760276688178,-0.6362885688728639,0.23728782882159294,1.2680675980160814,47.97292595103267,1.0621649450247972,0.43678819884722697,4,0.35500049591064453,0.5700006484985352,-0.875,-2.4300003051757812,0.7100009918212855,2,0.030710880298667975,2.6000108991826343,28.60000038146973,15.666285205671054,28.75,2.91304131491221,28.71999931335449,0.030710880298667975 5572,2002-04-11,28.25,29.059999465942386,28.18000030517578,29.0,292800.0,-0.02518977066139716,1.0229890601363563,-2.272727798167789,37.70763814344541,46.70410955344922,0.7988088448851087,0.976785453883604,-0.36770418999924104,-2.723406914761174,23.736117989279414,0.8799991607666051,-0.15515245649082843,-0.9099999427795424,-1.8492268341714784,0.0292269486123935,-1.3796133884755122,-0.4403864970835727,1.9531057974473605,7.9545183614992325,-32.659249657380194,0.4696134456959684,4,0.755000114440918,1.3000001907348633,-0.08750057220458984,-1.7000007629394531,1.1200008392333984,3,0.03929205700359506,1.355544629573885,28.979999542236328,2.6000108991826343,28.60000038146973,15.666285205671054,28.75,0.03929205700359506 5573,2002-04-12,28.149999618530273,28.60000038146973,28.10000038146973,28.25,357400.0,-0.0035398365122026876,-4.00002861039338,0.1333338419596354,38.539889995482625,45.60187934096559,0.6978529366791761,1.0652440959442586,-0.15136397874118046,-2.5925581330657437,22.4606706882584,0.5,-0.08975778612690988,-0.9680003166198716,-2.0088622633778463,0.0728616301381031,-1.4884312899988608,-0.4475693432408825,2.0090440629681403,5.208258827455939,-31.36698649878066,0.5204309733789878,4,0.8150005340576172,1.4000005722045898,0.10500001907348633,-1.6000003814697266,0.6700000762939453,4,0.014920073960408509,1.0229890601363563,28.25,1.355544629573885,28.979999542236328,2.6000108991826343,28.60000038146973,0.014920073960408509 5574,2002-04-15,28.53000068664551,28.649999618530273,28.149999618530273,28.149999618530273,284400.0,0.013499150027167062,-1.631571550469307,-3.7999961853173216,47.32143465353691,44.942923952393286,0.2816254676854193,0.6683147164142405,-0.43432359506279283,-2.9382299138343875,20.827280454997215,0.5,-0.1591269738432004,-0.5554992675781207,-1.6283109848250668,0.5173124496688253,-1.0919051262015955,-0.019093408954645952,1.5858621212229345,44.791741172543695,3.99794171816923,0.5364058586234731,4,0.43499946594237926,0.6699991226196254,-0.2550010681152379,-1.9800014495849645,0.010000228881832385,0,0.023484053984182296,-4.00002861039338,28.149999618530273,1.0229890601363563,28.25,1.355544629573885,28.979999542236328,0.023484053984182296 5575,2002-04-16,28.8700008392334,29.21999931335449,28.54999923706055,28.54999923706055,478700.0,0.011917285117593268,-3.187479511005991,0.8421071123826561,46.654620130568915,43.59871158237571,-0.124799312891259,0.3053797765647843,-0.6803572584152704,-3.2426928726073783,19.686403548367398,0.6899986267089773,-0.2869778192918524,-0.1909991264343276,-1.259788695374553,0.8777904425058978,-0.7253939109044403,0.3433956580357851,1.2035447124776795,68.7501064369673,28.34756823467059,0.5343947844701125,4,0.054999351501464844,0.3299989700317383,-0.13250112533569336,-2.155001640319824,-0.2600002288818395,1,0.036369906703765276,-1.631571550469307,28.53000068664551,-4.00002861039338,28.149999618530273,1.0229890601363563,28.25,0.036369906703765276 5576,2002-04-17,28.38999938964844,28.88999938964844,27.899999618530273,28.8700008392334,318200.0,-0.01662630535613463,2.8077020419690846,-1.4999970197826882,35.767786382674174,42.50087550862047,0.20073156570985162,0.7240554962427517,-0.11099675269415954,-2.7300636590354124,17.914219949124448,0.9899997711181676,-0.31081248684926877,-0.608500576019285,-1.68091588910384,0.4639147370652701,-1.1447082325615625,-0.07229291947700744,1.642075251028416,37.121203363870556,3.3235510002662565,0.5362076565422776,4,0.17000007629394176,0.7600002288818324,0.6825003623962367,-1.539999961853031,0.6599998474121094,2,0.05107434991591253,-3.187479511005991,28.8700008392334,-1.631571550469307,28.53000068664551,-4.00002861039338,28.149999618530273,0.05107434991591253 5577,2002-04-18,28.28000068664551,28.649999618530273,28.04999923706055,28.04999923706055,370200.0,-0.0038745581320103195,-4.217361738827537,-0.47916823956226834,35.11030017607922,41.2979774414814,0.30870519347542924,0.7820000082175831,0.08860281547755378,-2.589980976708606,16.12890030476995,0.600000381469723,-0.39112006365929375,-0.6599992752075146,-1.756097388646257,0.43609883823122786,-1.2080483319268858,-0.11195021848814335,1.6667909531454832,28.7879663612985,-0.06984181420835966,0.548049056719371,4,0.27999877929687145,0.8699989318847621,0.699999332427975,-1.2850008010864293,0.3699989318847621,3,0.04985855067810996,2.8077020419690846,28.38999938964844,-3.187479511005991,28.8700008392334,-1.631571550469307,28.53000068664551,0.04985855067810996 5578,2002-04-19,28.29999923706055,28.85000038146973,28.04999923706055,28.04999923706055,464600.0,0.0007071623030221463,-5.4000091552734375,1.0869496711917537,42.793771975751795,41.1123300228655,0.24905512242242978,0.6844695369806004,0.15029115255068604,-2.583784976169074,14.885278639567485,0.8000011444091797,-0.537622420247331,-0.5685007095336871,-1.6337463347733348,0.49674491570596047,-1.101123522153511,-0.03587789691386334,1.5649207218800143,30.30300840967581,0.4563347500512691,0.5326228126198245,4,0.2600002288818324,0.850000381469723,0.6500005722045863,-1.3049993515014684,0.19000053405761363,4,0.03780924491233262,-4.217361738827537,28.28000068664551,2.8077020419690846,28.38999938964844,-3.187479511005991,28.8700008392334,0.03780924491233262 5579,2002-04-22,27.90999984741211,28.35000038146973,27.75,28.29999923706055,335400.0,-0.013780897532241432,1.4489727600407727,-1.5599975585937642,35.991385688964,40.62975361637618,0.5669954902646914,1.0005407542276927,0.6258997432859132,-2.173105692491351,13.512522408876443,0.6000003814697301,-0.5407320252804446,-0.879000091552733,-1.9824472498857162,0.22444706678025028,-1.4307236707192246,-0.32727651238624134,1.8763232979120446,10.884348445510165,-17.51453667311931,0.5517235791664916,4,0.5749998092651367,1.1649999618530273,1.0399999618530273,-0.9149999618530273,0.75,0,0.032604795857656965,-5.4000091552734375,28.29999923706055,-4.217361738827537,28.28000068664551,2.8077020419690846,28.38999938964844,0.032604795857656965 5580,2002-04-23,27.959999084472656,28.04999923706055,27.88999938964844,27.90999984741211,494600.0,0.0017914452645610979,-2.5555461365662113,-0.12820337258891076,32.346218299000256,39.13700504950037,0.4656309737578255,0.9296868719566547,0.6474144319497626,-2.1974535638785575,12.512956008938044,0.15999984741210938,-0.5634567931997978,-0.7855008125305183,-1.94909737793445,0.37809575287341346,-1.3672990952324824,-0.2037025298285542,1.704144672132049,18.420982184684927,-7.670754484410871,0.5817982827019651,4,0.5250005722045898,1.1150007247924805,0.9900007247924805,-0.9649991989135742,-0.05999946594238281,1,0.020743986053160635,1.4489727600407727,27.90999984741211,-5.4000091552734375,28.29999923706055,-4.217361738827537,28.28000068664551,0.020743986053160635 5581,2002-04-24,27.96999931335449,28.3799991607666,27.899999618530273,28.0,220700.0,0.0003576619888869814,-4.647050903746256,-0.6000228885329161,42.18287492228525,39.634253580482564,0.3322335209987166,0.8639586074676124,0.6927879625467028,-2.1768533707654676,11.89456870599323,0.4799995422363281,-0.5827346515630154,-0.7120005607605009,-1.9003228247726476,0.4763217032516458,-1.3061616927665725,-0.11783942875442932,1.5792958178539358,19.999930641891563,-8.17202376038875,0.594161132006073,4,0.5150003433227575,1.105000495910648,1.0025005340576207,-0.9749994277954066,-0.3400001525878871,2,0.02288170585300997,-2.5555461365662113,27.959999084472656,1.4489727600407727,27.90999984741211,-5.4000091552734375,28.29999923706055,0.02288170585300997 5582,2002-04-25,28.09000015258789,28.25,27.75,28.1200008392334,465400.0,0.004290341157645594,2.448287655465888,0.9999999999998815,40.4255417828324,39.84377044574366,0.20914360300385937,0.6330749580051318,0.633598407812304,-2.26923711463067,10.381336611877714,0.5,-0.563964190013877,-0.5009997367858894,-1.5656846525051549,0.5636851789333761,-1.0333421946455204,0.031342721073741586,1.3513372707480293,30.909094061732084,2.1775340542972366,0.5323424578596325,4,0.39499950408935547,0.9849996566772461,1.0099997520446777,-1.0950002670288086,-0.4799995422363317,3,0.03417583051825712,-4.647050903746256,27.96999931335449,-2.5555461365662113,27.959999084472656,1.4489727600407727,27.90999984741211,0.03417583051825712 5583,2002-04-26,27.899999618530273,28.31999969482422,27.84000015258789,28.31999969482422,279000.0,-0.006763991919740642,1.2857116906826036,13.99968211583699,37.68114980542271,38.77262768484208,0.40225353963793964,0.7015255827584426,0.8792652363390019,-2.0522842796928344,8.462588149545244,0.4799995422363281,-0.6180638144085577,-0.5910002708435051,-1.5027230403108724,0.32072249862386215,-1.0468616555771888,-0.1351388861098215,1.4398575594054925,23.809494975794806,-4.985647597314603,0.4558613847336843,4,0.5850000381469727,1.1750001907348633,1.0374999046325684,-0.9049997329711914,-1.389999389648434,4,0.026881720797654607,2.448287655465888,28.09000015258789,-4.647050903746256,27.96999931335449,-2.5555461365662113,27.959999084472656,0.026881720797654607 5584,2002-04-29,27.559999465942386,27.90999984741211,27.46999931335449,27.79999923706055,433300.0,-0.012186385564036728,-1.0952402577644431,0.5714279226706509,35.71427074294384,37.55703330843929,0.6595475795961683,0.9824201701142634,1.2631019917662982,-1.6822451530088678,7.627195256081618,0.44000053405762074,-0.566817087813039,-0.8615003585815408,-1.8356782571679702,0.1126775400048885,-1.3485893078747573,-0.3744114092883244,1.6844662813172349,9.890128316377533,-19.050711822517115,0.4870889492932151,4,0.6199998855590785,1.3749999999999964,1.3125004768371547,-0.5649995803833043,0.5699996948242152,0,0.03374456905650658,1.2857116906826036,27.899999618530273,2.448287655465888,28.09000015258789,-4.647050903746256,27.96999931335449,0.03374456905650658 5585,2002-04-30,27.31999969482422,27.940000534057614,27.20000076293945,27.70000076293945,393600.0,-0.008708264723108927,-1.3871001482812024,1.5833392938034805,26.2857164655413,36.50346998431342,0.7337157200001414,1.1315827990920297,1.5389281409778093,-1.4155324242331417,6.8831981308997205,0.7399997711181641,-0.5215872528261727,-1.0070001602172844,-2.024822791244002,0.010822470809433327,-1.5159114757306433,-0.49808884470392556,1.782508737722992,10.169414814946792,-15.688014735477699,0.508911315513359,4,0.7050008773803711,1.4800004959106445,1.5525002479553223,-0.3249998092651367,0.8099994659423828,1,0.04904832238492873,-1.0952402577644431,27.559999465942386,1.2857116906826036,27.899999618530273,2.448287655465888,28.09000015258789,0.04904832238492873 5586,2002-05-01,27.96999931335449,28.0,26.85000038146973,27.399999618530273,403900.0,0.023792080006992622,2.650786250158934,-1.4999949806756057,45.90642280118116,37.7030391648803,0.019974283283293204,0.37976541068363545,0.9417508686588754,-2.0301377165187056,5.836701143206932,1.1499996185302699,-0.5562072102509532,-0.2800004959106488,-1.1420913661192174,0.5820903742979198,-0.7110459310149331,0.15104493919363549,0.9422583522319457,76.19043911857067,46.082755202967284,0.4310454351042838,5,-0.11999893188475852,0.6550006866455114,0.9025006294250524,-0.9749994277954066,0.6400012969970703,2,-0.002502670595018297,-1.3871001482812024,27.31999969482422,-1.0952402577644431,27.559999465942386,1.2857116906826036,27.899999618530273,-0.002502670595018297 5587,2002-05-02,28.25,28.57999992370605,28.04999923706055,28.20000076293945,345700.0,0.010010750572733151,-2.028555547078527,0.08771800671923152,51.38889403990703,38.65805272756421,-0.29584030179204035,0.08440239223669721,0.715691438610655,-2.2735549016497636,5.369496501471568,0.6100006103515625,-0.6110131832202406,0.01250019073486186,-0.8415401238556939,0.8665405053254176,-0.414519966560416,0.43952034803013973,0.41478679149242836,80.9248548540383,45.6984633434821,0.4270201572952773,5,-0.5349998474121094,0.375,0.7224998474121094,-1.255000114440918,0.6000003814697301,3,-0.02194693236224421,2.650786250158934,27.96999931335449,-1.3871001482812024,27.31999969482422,-1.0952402577644431,27.559999465942386,-0.02194693236224421 5588,2002-05-03,27.56999969482422,28.149999618530273,27.35000038146973,28.04999923706055,240500.0,-0.024070807262859484,1.3529378765609292,-9.600137331196459,37.69229377279949,38.84704251465705,0.3014170868871844,0.710244789994583,1.4409092312372138,-1.559915190515703,5.189690527503768,0.8999996185302699,-0.5799162791255981,-0.6100001335144043,-1.481925257677144,0.2619249906483354,-1.045962695595776,-0.17403757143303267,1.0100002288818324,41.61846843171797,7.287997332939739,0.43596256208137046,5,0.14500045776367188,1.0550003051757812,1.4749999046325684,-0.5749998092651367,1.0500011444091797,4,0.001450885599206142,-2.028555547078527,28.25,2.650786250158934,27.96999931335449,-1.3871001482812024,27.31999969482422,0.001450885599206142 5589,2002-05-06,27.51000022888184,28.20000076293945,27.26000022888184,27.770000457763672,294200.0,-0.002176259216776222,-1.4736848709653987,0.5416676600783489,31.21545564043204,38.721402219260575,0.33381372484823757,0.708930674009423,1.5431374678242626,-1.4590984695821447,5.037202843545386,0.9400005340576101,-0.5378959680828928,-0.6079996109008761,-1.4855947760694264,0.26959555426767423,-1.0467971934851512,-0.16920202831660092,1.0699996948242116,38.1502902919238,7.836025636056171,0.4387975825842744,5,0.20499992370605113,0.8299999237060511,1.6799993515014613,-0.5150003433227575,0.6199989318847621,0,-0.036350417727373685,1.3529378765609292,27.56999969482422,-2.028555547078527,28.25,2.650786250158934,27.96999931335449,-0.036350417727373685 5590,2002-05-07,28.68000030517578,28.76000022888184,27.540000915527344,27.54999923706055,796300.0,0.04252999151434378,-1.1217421591229557,-4.346154128305808,53.36428166820076,39.963780746584526,-0.8083167621567995,-0.47934497477288573,0.4050091170515877,-2.573079838323153,4.906989728680229,1.25,-0.5303752448859953,0.5580004692077623,-0.3295180172037142,1.4455189556192387,0.1142412260020258,1.0017597124134987,-1.8299999237060511,95.81152198444144,63.61709681493974,0.4437592432057374,5,-0.8749999999999964,-0.3400001525878906,0.5099992752075195,-1.6850004196166992,-1.0799999237060511,1,-0.019177166616344943,-1.4736848709653987,27.51000022888184,1.3529378765609292,27.56999969482422,-2.028555547078527,28.25,-0.019177166616344943 5591,2002-05-08,29.8700008392334,29.90999984741211,28.8799991607666,29.0,596000.0,0.04149234732898033,1.1684251103753867,0.7699115193621047,64.74953926378456,42.66644713335698,-1.9002953168403423,-1.6856755871917812,-0.7828005728440814,-3.699253806508679,4.7923840834405675,1.2299995422363281,-0.42054983772161947,1.7035009384155266,0.5776083616282435,2.82939351520281,1.1405546500218833,2.26644722680917,-2.9818004608154247,98.49060324767537,63.14445701026315,0.5629462883936425,5,-1.4900007247924805,-1.4900007247924805,-0.6800012588500977,-2.8750009536743164,-2.700000762939453,2,-0.05825248174018638,-1.1217421591229557,28.68000030517578,-1.4736848709653987,27.51000022888184,1.3529378765609292,27.56999969482422,-0.05825248174018638 5592,2002-05-09,29.36000061035156,29.75,28.989999771118164,29.399999618530273,379000.0,-0.01707399446109048,1.054055307972462,-0.04597582711984466,59.01361548247797,45.03672109747423,-1.331189156675599,-1.1470636528278177,-0.30357043519984117,-3.126786637906907,5.145127417607667,0.8800010681152344,-0.30263002023643537,1.138000679016109,-0.10822550287546306,2.384226860907681,0.514887588070323,1.761113769961895,-2.3509282531738194,79.24530882138056,41.47416238430781,0.6231130909457853,5,-0.980000495910641,-0.980000495910641,0.12999916076660512,-2.365000724792477,-2.2700004577636683,3,-0.025544958597022993,1.1684251103753867,29.8700008392334,-1.1217421591229557,28.68000030517578,-1.4736848709653987,27.51000022888184,-0.025544958597022993 5593,2002-05-10,28.56999969482422,29.5,28.45000076293945,29.29999923706055,245000.0,-0.02690738757167488,-1.164952670098584,18.25044108530675,55.2547736846741,47.20788809099982,-0.487410478087245,-0.3414925593290121,0.4503593860821802,-2.2747656609790923,5.379528896487919,1.0499992370605504,-0.261721084020337,0.3269997596740737,-0.9282400660327177,1.582239585380865,-0.3006201531793238,0.9546196725274712,-1.4448902380371038,49.43394922709177,7.920517081237705,0.6276199128533965,5,-0.18999958038330078,-0.18999958038330078,0.945000171661377,-1.5749998092651367,-1.6700000762939453,4,0.009800514162981777,1.054055307972462,29.36000061035156,1.1684251103753867,29.8700008392334,-1.1217421591229557,28.68000030517578,0.009800514162981777 5594,2002-05-13,29.20000076293945,29.5,28.29999923706055,28.54999923706055,470100.0,0.022051140176573503,-1.0869550795114606,-0.8904136075039705,59.03790727844879,50.847020403545095,-0.9614159340285617,-0.9683743168076617,-0.20462252737042164,-2.836856881340889,5.4901623986930606,1.2000007629394496,-0.20420116982886682,0.9235008239746065,-0.3980026653260609,2.245004313275274,0.2627490793242728,1.5842525686249402,-1.9634956905273349,70.042219221254,24.549917828590438,0.6607517446503333,5,-0.8200006484985316,-0.8200006484985316,0.26499938964844105,-2.1600008010864187,-2.550001144409176,0,-0.0198630105668417,-1.164952670098584,28.56999969482422,1.054055307972462,29.36000061035156,1.1684251103753867,29.8700008392334,-0.0198630105668417 5595,2002-05-14,29.920000076293945,29.920000076293945,29.26000022888184,29.309999465942386,331500.0,0.024657510087065404,1.1639317607624267,0.9384602744228131,62.87978770740835,52.73294983757033,-1.423518029664244,-1.692449788318573,-0.9452974115593946,-3.487263563343838,5.023591563664609,0.7199993133544957,-0.09373287824116971,1.5910001754760756,0.09792923515134078,3.0840711158008105,0.8444647053137082,2.337535645638443,-2.576555212881832,100.0,49.16463380565403,0.7465354701623677,5,-1.3299999237060547,-1.5349998474121094,-0.4549999237060547,-2.7950000762939453,-3.4799995422363317,1,-0.05982623365517925,-1.0869550795114606,29.20000076293945,-1.164952670098584,28.56999969482422,1.054055307972462,29.36000061035156,-0.05982623365517925 5596,2002-05-15,29.84000015258789,29.940000534057614,29.5,29.75,325900.0,-0.002673794234694493,2.034476861961061,0.14754108612452246,61.62018191996232,53.86975960202093,-1.1738005731906718,-1.5792168951371437,-0.886361851992497,-3.334715269300368,5.477180029125947,0.44000053405761363,0.06495484814341879,1.4385002136230476,-0.2007078537446212,3.0777082809907164,0.6188961799392132,2.258104247306882,-2.3419619764028674,93.90242058632334,38.87158027015458,0.8196040336838346,5,-1.239999771118164,-1.4449996948242188,-0.39750003814697266,-2.65000057220459,-3.9500007629394496,2,-0.0750670160745256,1.1639317607624267,29.920000076293945,-1.0869550795114606,29.20000076293945,-1.164952670098584,28.56999969482422,-0.0750670160745256 5597,2002-05-16,29.690000534057614,29.88999938964844,29.35000038146973,29.79999923706055,309800.0,-0.005026796841931969,2.7241438277328527,-1.2222057389904575,61.94926912148406,56.56497908520811,-0.8918425623677066,-1.3894028650276766,-0.7902298959822041,-3.0990502632909944,5.882086539297618,0.5399990081787109,0.2942050857105727,1.2180006027221637,-0.5176522491399034,2.953653454584231,0.3501741767911284,2.085827028653199,-1.9966053692427828,84.75610961663479,24.71119998317323,0.867826425931034,5,-1.090000152587887,-1.2950000762939418,-0.24750041961669567,-2.29000091552734,-3.4400005340576136,3,-0.08487707687552781,2.034476861961061,29.84000015258789,1.1639317607624267,29.920000076293945,-1.0869550795114606,29.20000076293945,-0.08487707687552781 5598,2002-05-17,29.3700008392334,29.70000076293945,29.07999992370605,29.399999618530273,288900.0,-0.010778029271408807,-1.0327876028716276,0.2727193910284022,62.11513438762628,59.99827672378524,-0.3237020664397434,-1.0383688999199485,-0.504426095185238,-2.6959729926322424,5.903493581998879,0.6200008392333984,0.39728679642556486,0.8445008277893074,-0.9342573212492233,2.623258976827838,-0.04487824672995799,1.7338799023085727,-1.496877244879144,65.24394853419217,-1.097896444469626,0.8893790745192651,5,-0.630000114440918,-0.9750003814697266,-0.09250068664550781,-1.945001602172848,-3.5,4,-0.07763025609450469,2.7241438277328527,29.690000534057614,2.034476861961061,29.84000015258789,1.1639317607624267,29.920000076293945,-0.07763025609450469 5599,2002-05-20,28.81999969482422,29.63999938964844,28.75,29.29999923706055,320400.0,-0.018726630190438076,-1.8709707190716849,16.000635808748847,59.64009961357817,60.695589828827174,0.4823930995607455,-0.43921614963019806,0.03394193845890925,-2.0754680781453736,6.24011456127184,0.889999389648441,0.45113889740803614,0.2489996910095229,-1.5099109916894768,2.0079103737085227,-0.6304556503399752,1.128455032359021,-0.7815259452936942,5.882324656236644,-64.7739163615345,0.8794553413494998,5,0.3000001907348633,-0.4249992370605469,0.4375004768371582,-1.2100000381469727,-2.529998779296875,0,-0.0666204058509674,-1.0327876028716276,29.3700008392334,2.7241438277328527,29.690000534057614,2.034476861961061,29.84000015258789,-0.0666204058509674 5600,2002-05-21,28.540000915527344,29.07999992370605,28.3700008392334,29.06999969482422,178600.0,-0.009715433111096128,1.5818184340299415,1.104165176549118,53.84616374622748,59.484103660209726,0.8274608883704921,-0.11967284268714451,0.3023602766769571,-1.7269956353519191,6.758478538467179,0.7099990844726527,0.6256658853420518,-0.05999917984008718,-1.7954627742039762,1.6754644145238018,-0.9277309770220334,0.8077326173418591,-0.3494050232346524,10.828032441941293,-56.68564603596356,0.8677317971819452,5,0.5799989700317383,-0.14500045776367188,0.5424990653991699,-0.8900012969970703,-1.8900012969970703,1,-0.06622288845018243,-1.8709707190716849,28.81999969482422,-1.0327876028716276,29.3700008392334,2.7241438277328527,29.690000534057614,-0.06622288845018243 5601,2002-05-22,28.61000061035156,28.75,28.399999618530273,28.5,191600.0,0.0024526871961707553,-1.2580569740970897,-0.2075487994472208,52.50000397364254,58.7603690481169,0.6257371582098941,-0.14679299132832924,0.22812477513996754,-1.7429075870101691,7.073581134525445,0.35000038146972656,0.8484275360431361,-0.0219995498657255,-1.731965995022911,1.68796689529146,-0.8769827724443182,0.8329836727128672,-0.2794523467176724,15.789473684210256,-47.9611851419193,0.8549832225785923,5,0.5099992752075231,-0.21500015258788707,0.45249938964844105,-0.6350011825561488,-1.610000610351559,2,-0.07584760678085423,1.5818184340299415,28.540000915527344,-1.8709707190716849,28.81999969482422,-1.0327876028716276,29.3700008392334,-0.07584760678085423 5602,2002-05-23,29.04999923706055,29.059999465942386,28.13999938964844,29.040000915527344,322500.0,0.015379189700184481,60.3358341810638,0.09089332778474879,60.63218201808477,59.35785886294031,0.1532570307307921,-0.5388082750327108,-0.20302468868089818,-2.131458973838175,7.473996287346043,0.9200000762939453,0.9044504977563328,0.36999912261963175,-1.3297723304254774,2.069770575664741,-0.4798866039029228,1.2198848491421863,0.8900012969970632,58.33327220041842,-7.87752572680931,0.8498857265225548,5,-0.009999275207523084,-0.6549987792968786,-0.1949996948242223,-0.889999389648441,-2.670000076293949,3,-0.10877796662317074,-1.2580569740970897,28.61000061035156,1.5818184340299415,28.540000915527344,-1.8709707190716849,28.81999969482422,-0.10877796662317074 5603,2002-05-24,28.649999618530273,29.04999923706055,28.399999618530273,29.04999923706055,230700.0,-0.013769350397089708,2.2500011920939924,-40.00667684088656,57.808215813646235,59.221226477962254,0.6322900883970206,-0.08404882441648454,0.19007522810917976,-1.677185303406727,7.790032352221737,0.649999618530277,0.7787855762564071,-0.06750049591064311,-1.7274423763721316,1.5924413845508454,-0.8974714361413874,0.7624704443201011,1.254000892639155,34.00001525878882,-34.28302920188359,0.8299709402307435,5,0.3900003433227539,-0.25499916076660156,0.2049999237060547,-0.48999977111816406,-3.0,4,-0.0837696213084066,60.3358341810638,29.04999923706055,-1.2580569740970897,28.61000061035156,1.5818184340299415,28.540000915527344,-0.0837696213084066 5604,2002-05-28,28.489999771118164,28.60000038146973,27.959999084472656,28.54999923706055,237100.0,-0.005584636982285507,6.999928475210389,0.14999880790597517,48.48966165328036,57.62232358305914,0.7610136265196488,0.15725945420222587,0.3350486824461285,-1.4658455358655047,8.217304140077188,0.6900005340576172,0.7120948023885845,-0.27400035858154226,-1.8472562582319974,1.2992555410689128,-1.0606283084067698,0.5126275912436853,1.378720717620844,47.32145442036245,-16.75736584919931,0.7866279498252272,5,0.46000003814697266,-0.09499931335449219,0.36499977111816406,-0.1400003433227539,-2.739999771118164,1,-0.09196205521001088,2.2500011920939924,28.649999618530273,60.3358341810638,29.04999923706055,-1.2580569740970897,28.61000061035156,-0.09196205521001088 5605,2002-05-29,28.65999984741211,28.75,28.13999938964844,28.5,191400.0,0.005967008692863596,2.5882372740634154,-2.666687859617733,38.51991153084858,55.05562687315761,0.4397287428520045,0.09781092572642791,0.1458849815062635,-1.5780461292943109,8.19227201454709,0.610000610351559,0.7325274434943267,-0.1710002899169929,-1.5921033366511992,1.2501027568172134,-0.8815518132840978,0.539551233450112,1.132371785156245,63.63641092598256,3.748913123853825,0.7105515233671035,5,0.2649993896484375,-0.2649993896484375,0.11999988555908203,-0.3100004196166992,-2.010000228881836,2,-0.08269361285773935,6.999928475210389,28.489999771118164,2.2500011920939924,28.649999618530273,60.3358341810638,29.04999923706055,-0.08269361285773935 5606,2002-05-30,27.899999618530273,28.65999984741211,27.79999923706055,28.5,490800.0,-0.02651780296329842,-1.1499984502814629,-3.750005960470162,36.77534986208004,52.25852473322383,1.0008501867636568,0.8983573130390816,0.8684686257005936,-0.7680707772171047,7.8436376231625,0.860000610351559,0.6501939784520481,-0.9275005340576179,-2.3578468615772223,0.5028457934619865,-1.6426736978174183,-0.21232737029781745,1.819077112114254,7.936536770193012,-47.457438014807664,0.7151731637598016,5,0.8500003814697266,0.49500083923339844,0.880000114440918,0.4499998092651367,-1.25,3,-0.04480286799609101,2.5882372740634154,28.65999984741211,6.999928475210389,28.489999771118164,2.2500011920939924,28.649999618530273,-0.04480286799609101 5607,2002-05-31,27.6299991607666,27.979999542236328,27.56999969482422,27.95000076293945,540400.0,-0.00967743589445591,1.1578986994865206,0.5333356645357298,40.59999107360501,49.867953253888125,1.0593069958271215,1.1800279280506984,1.103268781682786,-0.44548544153015257,8.514663303691721,0.4099998474121094,0.4515380809232781,-1.1665009498596177,-2.6743235400257994,0.341321640306564,-1.9204122449427068,-0.41258965477652865,1.973932920262886,4.054019222987157,-49.941915144090615,0.7539112950830901,5,0.9750003814697266,0.7650012969970703,1.1500005722045898,0.7650003433227539,-1.6299991607666016,4,-0.022801273250169785,-1.1499984502814629,27.899999618530273,2.5882372740634154,28.65999984741211,6.999928475210389,28.489999771118164,-0.022801273250169785 5608,2002-06-03,27.61000061035156,27.70000076293945,26.79999923706055,27.60000038146973,644300.0,-0.000723798444534185,8.47367364352786,-0.031250558790725164,31.89064060041143,46.784680030202935,0.8978090701048664,1.2681980751404076,1.0780823128890908,-0.378711629976511,8.619279219056788,0.9000015258788991,0.25321699054716973,-1.1884995460510304,-2.689563054420365,0.3125639623183041,-1.9390313002356976,-0.43796779186636314,1.8312168797815076,41.53851571165566,-9.996915184141727,0.7505317541846672,6,0.32999897003174183,0.7599992752075231,1.1699991226196325,1.0399990081787145,-2.3100013732910085,0,-0.04454912793894705,1.1578986994865206,27.6299991607666,-1.1499984502814629,27.899999618530273,2.5882372740634154,28.65999984741211,-0.04454912793894705 5609,2002-06-04,26.51000022888184,27.459999084472656,26.29999923706055,27.420000076293945,805500.0,-0.0398406503858354,1.3434390918688903,-90.99790196458842,14.255741643248044,42.385744240982994,1.827900014337004,2.413163878088209,2.12659866449361,0.7680502637381608,8.785486150348524,1.3100013732910085,0.017425110067780025,-2.238499927520749,-3.969314169844278,-0.5076856851972202,-3.1039070486825153,-1.373092806358983,2.667095435943974,8.571466384742473,-35.31196764460921,0.8654071211617652,6,1.169999122619629,1.6099996566772425,2.269999504089352,2.2999992370605433,-1.110000610351566,1,-0.032440611200546976,8.47367364352786,27.61000061035156,1.1578986994865206,27.6299991607666,-1.1499984502814629,27.899999618530273,-0.032440611200546976 5610,2002-06-05,28.1299991607666,28.1299991607666,26.84000015258789,26.85000038146973,597500.0,0.06110897464722842,1.0156253725293851,-1.4065923010173942,36.45006204177127,40.60241735966397,0.16050497931905383,0.7903702392718372,0.4944781522984769,-0.7970485746850926,9.428423046234066,1.619998931884762,-0.1749258386161472,-0.5910009384155259,-2.3437363290690527,1.1617344522380009,-1.4673686337422893,0.2853667569112375,0.7018449327273792,77.54234959428439,38.33420133935755,0.8763676953267631,6,-0.44999980926513317,-0.009999275207519531,0.42750024795532227,0.6800003051757812,-2.829999923706051,2,-0.08460715363568261,1.3434390918688903,26.51000022888184,8.47367364352786,27.61000061035156,1.1578986994865206,27.6299991607666,-0.08460715363568261 5611,2002-06-06,28.1299991607666,28.3700008392334,27.95000076293945,28.10000038146973,573800.0,0.0,-1.5454703087611075,0.023436568676534496,37.33764303575788,38.01413525051653,0.09527564323025572,0.6886366492430582,0.46888910852922905,-0.7363219667714347,9.420371072706654,0.42000007629394887,-0.319153490073564,-0.5040008544921868,-2.1879864480892124,1.1799847391048388,-1.3459936512906978,0.33799194230632423,0.3980235499553686,88.40572499002558,52.68878430515626,0.8419927967985126,6,-0.45499992370605113,-0.009999275207519531,0.282501220703125,0.6800003051757812,-3.119998931884762,3,-0.05261285411982908,1.0156253725293851,28.1299991607666,1.3434390918688903,26.51000022888184,8.47367364352786,27.61000061035156,-0.05261285411982908 5612,2002-06-07,28.61000061035156,28.68000030517578,27.82999992370605,27.899999618530273,512100.0,0.017063685172604703,1.0000000000000084,23.66766276704236,43.98733785644718,36.478482144161084,-0.5070220389312396,0.15764888073017502,-0.05325072628914285,-1.1445248908348482,9.25551720744414,0.8500003814697301,-0.3798599479561524,0.013500595092768464,-1.6354518401289333,1.6624530303144702,-0.8109756225180824,0.8379768127036193,-2.3100013732910085,97.05883767188153,62.388606738213966,0.8244762176108504,6,-1.0850009918212855,-0.4900007247924769,-0.37250041961669567,0.19999885559082387,-4.5600013732910085,4,-0.0685075480603844,-1.5454703087611075,28.1299991607666,1.0156253725293851,28.1299991607666,1.3434390918688903,26.51000022888184,-0.0685075480603844 5613,2002-06-10,28.85000038146973,29.03000068664551,28.34000015258789,28.5,302500.0,0.008388667109337167,-1.059702852197589,0.49295759513224563,50.249589888063035,36.67402972580361,-0.7997728680726439,-0.06355698740133775,-0.33314647996248326,-1.3113999819129845,9.631257102211302,0.6900005340576207,-0.4303052212641987,0.23950033187866637,-1.4132549296656691,1.8922555934230019,-0.5868772988935014,1.0658779626508341,-2.5024011230468766,93.40658572898755,52.81896567197892,0.8263776307721677,6,-1.1850004196166992,-0.7300004959106481,-0.6800003051757848,-0.0400009155273473,-4.040000915527344,0,-0.09878684033918683,1.0000000000000084,28.61000061035156,-1.5454703087611075,28.1299991607666,1.0156253725293851,28.1299991607666,-0.09878684033918683 5614,2002-06-11,28.6200008392334,29.209999084472656,28.5,28.85000038146973,574600.0,-0.007972254391513278,-2.021264852931628,-0.657140833019987,50.6711406174244,38.0241662909787,-0.6139575941123425,0.12728864347572255,-0.1159121156410663,-1.0029629915874878,10.132825421289377,0.7099990844726562,-0.5958524417792397,0.03850078582763672,-1.5908910259625628,1.6678925976178363,-0.776195120067463,0.8531966917227365,-2.165105523681639,75.10554805313538,29.48314328076627,0.8146959058950997,6,-0.8650016784667969,-0.5000009536743164,-0.4500007629394531,0.18999862670898438,-6.170000076293945,1,-0.11600284782737191,-1.059702852197589,28.85000038146973,1.0000000000000084,28.61000061035156,-1.5454703087611075,28.1299991607666,-0.11600284782737191 5615,2002-06-12,28.1299991607666,28.79999923706055,27.90999984741211,28.6200008392334,444700.0,-0.0171209526239805,1.0941199702004198,2.1304463204683466,46.2382326588952,39.07559771284704,-0.23137422648521522,0.502052593157913,0.3469855269047528,-0.4368962387062254,10.405313431067828,0.889999389648441,-0.7325369963843542,-0.36200084686279155,-1.874261235431792,1.150259541706209,-1.11813104114729,0.3941293474217069,-1.5097976190795883,21.73908836972752,-26.51450016796455,0.7561301942845,6,-0.375,-0.009999275207519531,-0.10249900817871094,0.7700004577636719,-6.149999618530273,2,-0.09704940005984453,-2.021264852931628,28.6200008392334,-1.059702852197589,28.85000038146973,1.0000000000000084,28.61000061035156,-0.09704940005984453 5616,2002-06-13,27.60000038146973,28.309999465942386,27.20000076293945,28.1299991607666,483800.0,-0.018841052083502063,1.4943808184888605,1.0816264567811777,38.794443512552384,38.87498131717453,0.28116159217560366,0.9018712066021273,0.8334913984305636,0.16973201726066023,10.926064155620763,1.1099987030029368,-0.7956357452930582,-0.7799996376037548,-2.2009410258535738,0.6409417506460642,-1.490470331728666,-0.06952894347884353,-0.8244109872155789,19.900495151914598,-25.95951358991229,0.71047069412491,6,0.15499877929687145,0.5199995040893519,0.4724998474121058,1.2999992370605433,-7.420000076293949,3,-0.08333337364565285,1.0941199702004198,28.1299991607666,-2.021264852931628,28.6200008392334,-1.059702852197589,28.85000038146973,-0.08333337364565285 5617,2002-06-14,27.170000076293945,27.60000038146973,26.93000030517578,27.60000038146973,565600.0,-0.01557972098668814,2.116277212966378,0.8113231991708534,38.615388136643624,39.622175487867,0.7141494753877922,1.1946497513765593,1.2466657328682444,0.6714459144195075,11.773859701630599,0.6700000762939489,-0.826106385776118,-1.0839999198913581,-2.4621055558934124,0.29410571611069614,-1.7730527378923853,-0.394947101890331,-0.2483461006266836,10.526311386542812,-35.31233607407849,0.6890528180010277,6,0.5849990844726562,0.9499998092651367,1.2100000381469727,1.7299995422363281,-7.370000839233398,4,-0.07949944208122117,1.4943808184888605,27.60000038146973,1.0941199702004198,28.1299991607666,-2.021264852931628,28.6200008392334,-0.07949944208122117 5618,2002-06-17,27.09000015258789,27.60000038146973,26.959999084472656,27.45000076293945,809500.0,-0.002944421180765988,-1.0645111671691494,0.837210127570468,39.09657630924479,42.382268228533306,0.7963779157354267,1.1542591483193156,1.30147084416042,0.8208675436455195,13.038893080017633,0.6400012969970739,-0.7904792539081953,-1.0499998092651381,-2.4165628843641116,0.3165632658338353,-1.7332813468146249,-0.3667182717156514,2.1199989318847656,7.0175409243618745,-37.037629683243665,0.6832815375494865,6,0.9349994659423828,1.0299997329711914,1.2899999618530273,1.9849996566772496,-6.989999771118164,0,-0.11221856398686403,2.116277212966378,27.170000076293945,1.4943808184888605,27.60000038146973,1.0941199702004198,28.1299991607666,-0.11221856398686403 5619,2002-06-18,26.899999618530273,27.0,26.76000022888184,26.899999618530273,512000.0,-0.0070136778511411535,1.3999885559518233,-0.0,36.335403082855635,42.369528344209336,1.170620945451379,1.2575164052685537,1.4625821207760197,1.0770156306094236,14.049109734408772,0.32999992370605113,-0.7717780514893064,-1.1440003395080574,-2.5775444005873993,0.2895437215712846,-1.8607723700477266,-0.42722830896838815,2.264999465942381,6.8627185154086865,-33.281493038575576,0.716772030539671,6,1.0850000381469727,1.2200002670288086,1.4800004959106445,2.175000190734867,-6.079999923706055,1,-0.07769517406045512,-1.0645111671691494,27.09000015258789,2.116277212966378,27.170000076293945,1.4943808184888605,27.60000038146973,-0.07769517406045512 5620,2002-06-19,26.649999618530273,27.04999923706055,26.649999618530273,27.0,298800.0,-0.009293680429191764,-1.2857096146615208,-100.0,39.460371537342226,42.605387066607605,1.3282890195395858,1.4320860719647115,1.685027883452264,1.3864731303059763,14.68297651266731,0.399999618530277,-0.7170509575538198,-1.2995002746582038,-2.840524915541941,0.24152436622553353,-2.0700125951000743,-0.5289879542163334,2.418799511718749,0.0,-42.39165485633565,0.7705123204418692,6,1.2799997329711914,1.4700002670288086,1.7300004959106445,2.3250007629394567,-6.020000457763672,2,-0.1575984583756046,1.3999885559518233,26.899999618530273,-1.0645111671691494,27.09000015258789,2.116277212966378,27.170000076293945,-0.1575984583756046 5621,2002-06-20,26.440000534057614,26.959999084472656,26.440000534057614,26.649999618530273,250700.0,-0.007879890712142568,-3.9523887375112197,0.5999967302630604,39.863723652102124,42.14720771056926,1.4229944518357804,1.550682996567435,1.852214031245964,1.6479673305298235,15.422977037379704,0.5199985504150426,-0.46392584659113467,-1.4009993553161664,-3.048132595981013,0.24613388534868008,-2.224565975648588,-0.5774327349837449,2.4836706254882834,0.0,-45.28962648972666,0.8235666203324223,6,1.384999275207523,1.6799993515014684,2.0474996566772496,2.5349998474121165,-4.2100009918212855,3,-0.16868384651037793,-1.2857096146615208,26.649999618530273,1.3999885559518233,26.899999618530273,-1.0645111671691494,27.09000015258789,-0.16868384651037793 5622,2002-06-21,25.88999938964844,26.420000076293945,25.75,25.75,575100.0,-0.02080185829424286,-8.571471389645776,-0.6666666666666723,36.56249366700805,40.626419241563156,1.7283416131037335,1.9518804429202206,2.3756621352600327,2.2472671444230237,16.88615830946697,0.6900005340576136,-0.44550598492442717,-1.7930005073547335,-3.554125815059365,-0.031875199650102104,-2.673563161207049,-0.9124378535024178,2.8349781198583948,7.567533015167205,-36.618722285722676,0.8805626538523157,6,1.590000152587887,1.9300003051757777,2.607501029968258,3.085000991821289,-4.229999542236332,4,-0.22054844415159314,-3.9523887375112197,26.440000534057614,-1.2857096146615208,26.649999618530273,1.3999885559518233,26.899999618530273,-0.22054844415159314 5623,2002-06-24,26.25,26.899999618530273,25.85000038146973,26.0,442600.0,0.013905006521379049,-2.818184340299248,1.7857220708446413,47.703178902169526,40.296645717645944,1.0736515913572795,1.4786711104745152,1.9959680612944055,1.9364446628707768,18.14954839251593,1.0499992370605433,-0.43357732115701,-1.3129999160766594,-3.123078221725624,0.4970783895723052,-2.2180390689011418,-0.4079607632521771,2.177479758556153,38.46156103372477,-9.807146131422904,0.9050391528244823,6,1.0249996185302734,1.4750003814697266,2.247500419616699,2.72500038146973,-5.049999237060547,0,-0.2457143147786458,-8.571471389645776,25.88999938964844,-3.9523887375112197,26.440000534057614,-1.2857096146615208,26.649999618530273,-0.2457143147786458 5624,2002-06-25,25.8700008392334,26.79999923706055,25.85000038146973,26.60000038146973,319800.0,-0.014476158505394299,-1.4675280280999579,-2.9199981689453267,24.434419600975943,37.873999822321586,1.1427083430367873,1.7416160004856458,2.339201653988816,2.3509781599935735,18.89595057254073,0.9499988555908203,-0.5267675927991426,-1.5619991302490241,-3.4663718777934207,0.3423736172953724,-2.5141855040212207,-0.6098127564768276,2.289730943467138,9.230839204547097,-33.87529877293446,0.9521863737721978,6,1.159998893737793,1.8249988555908203,2.6974997520446777,3.1049995422363317,-4.850000381469727,1,-0.22303827872371473,-2.818184340299248,26.25,-8.571471389645776,25.88999938964844,-3.9523887375112197,26.440000534057614,-0.22303827872371473 5625,2002-06-26,26.290000915527344,26.540000915527344,25.440000534057614,25.5,346800.0,0.01623502368260432,-1.4175836613554225,-1.0821937135839834,30.991761754917633,37.007035182584396,0.4852899116128562,1.1962923106376344,1.8755975227419732,1.9638345172624483,20.05779887488296,1.1000003814697301,-0.6942090676336647,-1.0234991073608413,-2.9008910446663663,0.8538928299446837,-1.9621950760136038,-0.08480313870807876,1.6287576889031392,55.92113105881802,17.77900780011329,0.9386959686527627,6,0.22999954223632812,1.034998893737793,2.467499256134033,2.6849994659423864,-5.910001754760742,2,-0.20806394181114096,-1.4675280280999579,25.8700008392334,-2.818184340299248,26.25,-8.571471389645776,25.88999938964844,-0.20806394181114096 5626,2002-06-27,26.649999618530273,26.649999618530273,25.190000534057614,26.10000038146973,730800.0,0.013693369740063632,4.309094944478751,0.6962007590755843,29.23727460853891,35.96502256835054,-0.02641586877066615,0.7777192460864697,1.4907532088719933,1.6386401622955233,20.920259820966738,1.4599990844726598,-0.8580142755394071,-0.6010004043579116,-2.4794083708426875,1.2774075621268643,-1.5402043876002978,0.3382035788844746,0.9713080174554669,85.3801091316317,52.43134363613988,0.9392039832423874,6,-0.25499916076660156,0.5500001907348633,2.1075005531311035,1.9750003814697266,-7.0399990081787145,3,-0.2258912023990367,-1.4175836613554225,26.290000915527344,-1.4675280280999579,25.8700008392334,-2.818184340299248,26.25,-0.2258912023990367 5627,2002-06-28,27.0,27.35000038146973,26.399999618530273,26.399999618530273,494500.0,0.013133222757210294,-2.1666671964854065,1.090911297761817,30.848857032173328,35.048609315342595,-0.45043474919318527,0.39853396474221015,1.1230081183817617,1.3256730294791197,21.14945945441339,0.9500007629394567,-0.9575498682627774,-0.21950006484985352,-2.092268577730575,1.6532684480308681,-1.1558843212902161,0.7168841915905091,-1.8099994659423864,83.79627749098854,56.07865072904916,0.9363842564403615,6,-0.7299995422363281,0.19999980926513672,1.757500171661377,1.625,-6.709999084472656,4,-0.17666668362087679,4.309094944478751,26.649999618530273,-1.4175836613554225,26.290000915527344,-1.4675280280999579,25.8700008392334,-0.17666668362087679 5628,2002-07-01,26.3799991607666,27.04999923706055,26.25,26.899999618530273,596300.0,-0.022962994045681473,-1.0512833052936434,-0.8666668785941578,28.54405024291283,34.182903444237844,0.06510785431261112,0.9714691621082281,1.717049215523275,1.9745280040099722,20.60359113919577,0.7999992370605504,-0.9826377448823607,-0.7780008316040039,-2.67737025339688,1.1213685901888724,-1.727685542500442,0.17168387929243423,-1.189998626708988,55.09253290618138,31.990713927534564,0.949684710896438,7,-0.10999870300292969,0.8200006484985352,2.337501049041748,2.2450008392333984,-5.829999923706055,0,-0.17892340650162963,-2.1666671964854065,27.0,4.309094944478751,26.649999618530273,-1.4175836613554225,26.290000915527344,-0.17892340650162963 5629,2002-07-02,25.649999618530273,26.489999771118164,25.10000038146973,26.3799991607666,592300.0,-0.02767246267854373,1.9263121544188138,1.403844037706782,27.289377673257817,32.83057079267291,0.6695594538172287,1.722025266083925,2.424643893113547,2.732782789311809,19.913382871960998,1.389999389648434,-0.9988026267720755,-1.4650003433227532,-3.462541006692774,0.5325403200472678,-2.463770675007762,-0.46623001163774447,1.7000007629394567,24.444410536024147,1.1218749133060264,0.99877033168501,7,0.5750007629394567,1.505000114440918,3.067500591278076,2.9750003814697266,-4.430000305175785,1,-0.17348923671624605,-1.0512833052936434,26.3799991607666,-2.1666671964854065,27.0,4.309094944478751,26.649999618530273,-0.17348923671624605 5630,2002-07-03,25.75,25.959999084472656,25.11000061035156,25.60000038146973,223500.0,0.003898650407678117,1.9824623631806793,-0.20547905834399743,31.610336690595048,31.913527796949893,0.4788216700159431,1.5121055759082438,2.3013268489339964,2.6537627515525912,20.279818804497094,0.8499984741210973,-1.0185329139875599,-1.2460000038146966,-3.2723050702338625,0.7803050626044694,-2.2591525370242778,-0.23284747060511535,1.5550003814697284,28.88887193467866,4.921412806719527,1.0131525332095825,7,0.4750003814697301,1.4049997329711914,2.9225001335144043,2.875,-4.799999237060547,2,-0.1836893026111195,1.9263121544188138,25.649999618530273,-1.0512833052936434,26.3799991607666,-2.1666671964854065,27.0,-0.1836893026111195 5631,2002-07-05,26.649999618530273,26.85000038146973,25.56999969482422,25.93000030517578,162900.0,0.034951441496321234,1.2857137991461134,4.800007629414048,45.27272311123934,32.881331068531146,-0.43388452763808516,0.5223228124984978,1.3876655162288678,1.7714080075866256,20.57163984735012,1.2800006866455114,-0.9844848669080477,-0.27200040817260884,-2.2309112388360184,1.6869104224908007,-1.2514558235043118,0.7074550071590942,0.6109007629394547,68.8888549804686,41.43575865428815,0.9794554153317044,7,-0.4249992370605433,0.505000114440918,2.010000228881836,1.9750003814697266,-5.85999870300293,4,-0.23527206557271452,1.9824623631806793,25.75,1.9263121544188138,25.649999618530273,-1.0512833052936434,26.3799991607666,-0.23527206557271452 5632,2002-07-08,26.649999618530273,26.96999931335449,26.5,26.79999923706055,343400.0,0.0,-1.0888911494559645,-0.20833300219610706,45.94095453999994,32.68552836162342,-0.35172935326713883,0.38784037097455837,1.3698535495156605,1.7906690622238983,21.271408726774283,0.46999931335448863,-0.9646085489072149,-0.1740003585815444,-1.9663750467994703,1.6183743296363815,-1.0701877026905073,0.7221869855274186,0.5676827629394552,79.48718701124145,47.40643779651556,0.8961873441089623,7,-0.4249992370605433,0.505000114440918,1.9225006103515625,1.9750003814697266,-6.119998931884766,0,-0.26416506975420984,1.2857137991461134,26.649999618530273,1.9824623631806793,25.75,1.9263121544188138,25.649999618530273,-0.26416506975420984 5633,2002-07-09,26.0,26.739999771118164,26.0,26.399999618530273,228000.0,-0.024390229937501284,-2.700002384188065,2.6666709052299002,42.346940927004,34.67580850895987,0.28952506436546344,0.8573334678912516,2.0002461270331295,2.454269814961556,22.6519739370711,0.7399997711181641,-0.9494513491299195,-0.6814999580383301,-2.2325984872093763,0.8695985711327161,-1.4570492226238514,0.09404930654719124,1.1753287414697269,48.12834933671148,12.326550976872987,0.775549264585523,7,0.22500038146973012,1.1549997329711914,2.5,2.625,-5.260000228881836,1,-0.21961534940279448,-1.0888911494559645,26.649999618530273,1.2857137991461134,26.649999618530273,1.9824623631806793,25.75,-0.21961534940279448 5634,2002-07-10,25.29999923706055,26.440000534057614,25.270000457763672,25.85000038146973,318700.0,-0.026923106266901864,-2.836073980269787,1.3750041723291133,39.33648974928159,35.603000508333636,1.005955070413318,1.3658846882651083,2.683062422317203,3.159468541070492,24.557726707726506,1.1700000762939418,-0.8762274573095077,-1.2155006408691378,-2.594111277700808,0.1631099959625324,-1.904805959284971,-0.5261953224533045,1.8338229372091774,10.214987053606144,-28.87145785902124,0.6893053184158346,7,0.9250011444091797,1.855000495910641,2.855000495910641,3.3000001907348597,-3.9099998474121094,2,-0.18774704123476793,-2.700002384188065,26.0,-1.0888911494559645,26.649999618530273,1.2857137991461134,26.649999618530273,-0.18774704123476793 5635,2002-07-11,25.399999618530273,25.399999618530273,24.53000068664551,24.85000038146973,390200.0,0.003952584367008072,2.1636368680598292,-0.9999965321006042,41.639865663806255,36.98106618114112,0.8565017979398739,1.1076634490216506,2.5744223735499716,3.0622666240741694,26.04483943768,0.8699989318847621,-0.9182266699056854,-0.979000282287597,-2.218081659959214,0.26008109538402024,-1.5985409711234055,-0.35945959345178835,1.6931461198834548,35.6557139976017,-8.028944707052503,0.6195406888358085,7,0.5400009155273473,1.4700002670288086,2.5,2.9499998092651367,-4.100000381469727,3,-0.1645669436202004,-2.836073980269787,25.29999923706055,-2.700002384188065,26.0,-1.0888911494559645,26.649999618530273,-0.1645669436202004 5636,2002-07-12,25.29999923706055,25.649999618530273,25.020000457763672,25.25,388900.0,-0.003937022951636893,-1.4705930751797027,0.09090782985040134,44.88734743691369,38.5408984483345,0.8324020765476519,1.0819929681326421,2.6434883069121575,3.168823520705754,26.753400633916506,0.6299991607666016,-0.810099902255569,-0.9640006065368603,-2.151805537603323,0.22380432452960264,-1.55790307207009,-0.3700981410036306,1.690620699282448,31.557335401192343,-16.006206526386965,0.5939024655332307,7,0.49000072479248047,1.5700006484985316,2.600000381469723,3.0500001907348597,-3.489999771118164,4,-0.17193670376673487,2.1636368680598292,25.399999618530273,-2.836073980269787,25.29999923706055,-2.700002384188065,26.0,-0.17193670376673487 5637,2002-07-15,25.01000022888184,25.04999923706055,24.10000038146973,25.04999923706055,512200.0,-0.01146241173612006,46.50112059510753,-0.7999923704889949,39.12280684142669,39.71631584816937,0.9056754032061356,1.266823814030662,2.8895186118199554,3.462162556034773,27.45875091369676,1.1999988555908203,-0.7650501180769034,-1.1459996223449664,-2.378889362391533,0.08689011770159993,-1.7624444923682496,-0.5295547523216833,1.8821949374732583,34.4696991590325,-13.65672835728138,0.616444870023283,7,0.5249996185302699,1.644999504089352,2.887499332427975,3.3399991989135707,-3.200000762939453,0,-0.16873247799818858,-1.4705930751797027,25.29999923706055,2.1636368680598292,25.399999618530273,-2.836073980269787,25.29999923706055,-0.16873247799818858 5638,2002-07-16,24.04999923706055,24.899999618530273,23.95000076293945,24.79999923706055,702300.0,-0.03838468544725038,-1.0000040154836827,18.750464927757378,35.50954296833832,40.62966754762277,1.6767349122621376,2.0947996132957662,3.8154108617431355,4.4189971042910905,28.234407717314188,1.05999946594239,-0.7680721503638885,-1.9540005683898904,-3.4280485589953855,-0.4799525777843954,-2.6910245636926398,-1.2169765730871411,2.674664242201427,4.016003345903737,-47.00505700388402,0.7370239953027481,7,1.4100008010864187,2.5300006866455043,3.7725005149841273,4.30000019073486,-1.019998550415039,1,-0.14636169073098337,46.50112059510753,25.01000022888184,-1.4705930751797027,25.29999923706055,2.1636368680598292,25.399999618530273,-0.14636169073098337 5639,2002-07-17,24.809999465942386,24.920000076293945,24.040000915527344,24.29999923706055,354600.0,0.03160084212022318,1.4109518173338689,-0.6800003051757812,38.821742734428824,41.43093488582652,0.8773083767144882,1.2334323105252132,3.031364169703206,3.6586209287755835,28.84609984845663,0.8799991607666016,-0.7960998104808539,-1.0895003318786571,-2.5921505616712075,0.4131498979138932,-1.8408254467749323,-0.33817521698238195,1.6926909960137877,50.58819305522707,0.17923562434929607,0.7513251148962745,7,0.6500005722045827,1.7700004577636683,3.0825004577636683,3.539999961853024,-1.189998626708988,2,-0.16404674657132756,-1.0000040154836827,24.04999923706055,46.50112059510753,25.01000022888184,-1.4705930751797027,25.29999923706055,-0.16404674657132756 5640,2002-07-18,22.450000762939453,24.809999465942386,22.149999618530273,24.809999465942386,770900.0,-0.0951228840711017,1.2542383976969522,-4.627446360518656,25.638060054038576,39.249305657248655,3.0396236165139356,3.438961729221525,5.3016788623034685,5.992221879307479,29.736437965036327,2.659999847412113,-0.823037821287862,-3.239499092102051,-5.351075865317586,-1.1279223188865153,-4.295287478709817,-2.183710705494285,3.8484745230953834,8.571461268833705,-35.86835184975379,1.0557883866077675,7,2.1099987030029297,3.024998664855957,5.487498760223389,5.899998664855957,0.6999988555908203,3,-0.04721609520124681,1.4109518173338689,24.809999465942386,-1.0000040154836827,24.04999923706055,46.50112059510753,25.01000022888184,-0.04721609520124681 5641,2002-07-19,21.979999542236328,22.60000038146973,21.700000762939453,22.200000762939453,687800.0,-0.020935465689560506,-1.3076949411166412,0.09322090746202057,21.281467427336324,36.50936264473047,3.1039326632688073,3.7499613350856933,5.63632238401626,6.410949341478041,30.536284076376454,0.899999618530277,-0.8030806312022101,-3.4865002632141113,-6.1374843540860695,-0.8355161723421531,-4.81199230865009,-2.1610082177781322,3.903628177048052,8.358176323358931,-29.81846313976277,1.32549204543598,7,2.2400007247924805,3.02500057220459,5.957499980926514,6.140000343322754,1.4400005340576172,4,-0.030937230179150177,1.2542383976969522,22.450000762939453,1.4109518173338689,24.809999465942386,-1.0000040154836827,24.04999923706055,-0.030937230179150177 5642,2002-07-22,20.18000030517578,21.950000762939453,20.18000030517578,21.850000381469727,1177000.0,-0.0818925966582349,-1.1197609304206104,7.590867318629491,18.75000600853268,33.887480987122544,4.34675448576364,5.375871958964417,7.293698338294785,8.135274963567191,30.957203653363152,1.7999992370605469,-0.8869693551894642,-5.000999546051027,-8.54082335014435,-1.4611757419577032,-6.770911448097689,-3.231087644004365,5.201592179347209,0.0,-34.54824584375425,1.7699119020466612,7,3.130000114440918,3.7100000381469727,7.7574992179870605,7.939999580383301,2.920000076293949,0,0.08077299980756392,-1.3076949411166412,21.979999542236328,1.2542383976969522,22.450000762939453,1.4109518173338689,24.809999465942386,0.08077299980756392 5643,2002-07-23,19.799999237060547,20.32999992370605,19.600000381469727,20.18000030517578,809600.0,-0.01883057791717535,1.1470565135926698,0.2275455393741841,19.435739801017903,31.67628654842658,4.196057742402747,5.5314809647820695,7.5491878820686615,8.438859866628306,32.26293119492769,0.7299995422363246,-1.1570777994048171,-5.058500576019288,-9.294970195596605,-0.8220309564419708,-7.176735385807948,-2.9402657662306275,4.853370342353834,3.759377200442275,-30.742283814867335,2.1182348097886594,7,2.825000762939453,3.8000011444091797,8.137500286102295,8.320000648498535,2.9099998474121094,1,0.10151516698645291,-1.1197609304206104,20.18000030517578,-1.3076949411166412,21.979999542236328,1.2542383976969522,22.450000762939453,0.10151516698645291 5644,2002-07-24,20.100000381469727,20.299999237060547,18.950000762939453,19.299999237060547,848400.0,0.015151573533783491,1.2499996026353226,-2.1052602519700847,21.08496289260964,29.392408462738068,3.4429267317855974,5.035199099670688,7.105284170194459,8.065646648259687,33.70518842855838,1.3499984741210938,-1.4619827208550653,-4.469999408721925,-9.176254881448514,0.2362560640046638,-6.82312714508522,-2.1168716723586307,3.7448301262735093,19.62457121263458,-14.943184095060726,2.353127736363295,7,2.1999998092651367,3.0500001907348633,7.972499370574951,8.019999504089355,2.659999847412113,2,0.14577115669495022,1.1470565135926698,19.799999237060547,-1.1197609304206104,20.18000030517578,-1.3076949411166412,21.979999542236328,0.14577115669495022 5645,2002-07-25,20.81999969482422,20.850000381469727,19.799999237060547,20.299999237060547,571600.0,0.03582086068109036,2.620682170950514,0.649999642372643,19.603760837228393,26.583121062773035,2.240550475271185,4.0943065804224545,6.223570504037262,7.274122392743543,34.593780114097356,1.0500011444091797,-1.7077837095248611,-3.4765000343322754,-8.392960975969874,1.4399609073053234,-5.934730505151073,-1.0182695635134777,2.1437614588543354,51.232852803358554,20.138729522165246,2.4582304708187994,7,1.1800003051757812,2.330000877380371,7.232500076293945,7.300000190734863,2.4600009918212926,3,0.1344861280235874,1.2499996026353226,20.100000381469727,1.1470565135926698,19.799999237060547,-1.1197609304206104,20.18000030517578,0.1344861280235874 5646,2002-07-26,20.6299991607666,20.790000915527344,20.299999237060547,20.600000381469727,384600.0,-0.009125866322891918,1.7999912807489837,0.057689909401019694,19.22290970832394,24.372021381317175,1.898047084023407,4.016086262347105,6.248893694076777,7.391246000434034,35.30850679304417,0.5200004577636719,-1.9079308858365138,-3.3655005455017104,-8.410712727544912,1.6797116365414908,-5.888106636523311,-0.8428944544801098,1.6112851225789129,55.99994659423828,29.7455179421989,2.5226060910216006,7,1.3050012588500977,2.5200014114379883,7.395000457763672,7.4900007247924805,2.0400009155273438,4,0.1221522326843385,2.620682170950514,20.81999969482422,1.2499996026353226,20.100000381469727,1.1470565135926698,19.799999237060547,0.1221522326843385 5647,2002-07-29,22.229999542236328,22.56999969482422,21.13999938964844,21.200000762939453,529800.0,0.07755697753553714,-1.486953752662001,34.33468972533062,32.432435795429896,24.03012058432735,-0.15395705593163456,2.1506727391205303,4.504248498581312,5.711763982797315,36.487973701984,1.9400005340576172,-2.12377305200868,-1.5270001411437981,-6.422962213462853,3.3689619311752566,-3.9749811773033272,0.920980895015731,-3.279998779296875,90.607727820216,64.34753667292976,2.4479810361595273,7,-0.2949991226196289,0.9200010299682617,5.742500305175781,5.890000343322754,0.2700004577636719,0,0.05353128918408889,1.7999912807489837,20.6299991607666,2.620682170950514,20.81999969482422,1.2499996026353226,20.100000381469727,0.05353128918408889 5648,2002-07-30,21.65999984741211,22.350000381469727,21.270000457763672,22.0,479100.0,-0.025641012440924094,1.0769211018596634,-0.33009762673698556,32.830195265673794,23.364393087799016,0.04623020592227434,2.475870371286561,4.9303137953135305,6.21029564445119,37.58110126638364,1.0799999237060547,-2.403413802179873,-1.8609998703002937,-6.679013750080049,2.9570140094794617,-4.270006810190171,0.548007069589584,-2.637599105834962,74.86187525093233,44.64822937191276,2.4090069398898772,7,0.2200002670288086,1.4900007247924805,5.989999771118164,6.185000419616699,0.1900005340576172,1,0.06648201958457856,-1.486953752662001,22.229999542236328,1.7999912807489837,20.6299991607666,2.620682170950514,20.81999969482422,0.06648201958457856 5649,2002-07-31,21.200000762939453,22.100000381469727,21.049999237060547,21.850000381469727,683500.0,-0.021237261667276353,-1.2105225116699292,1.911762725936564,30.839423013168542,23.942322305480122,-0.06671687714339569,2.725110986334876,5.255796530152864,6.610116043972599,37.773370824665776,1.0500011444091797,-2.664551513343824,-2.0984990119934075,-6.913546595995076,2.7165485720082607,-4.506022803994242,0.3090247800074266,-2.1066480422973655,50.54156297898887,20.148140355202134,2.407523792000834,7,-0.4250001907348633,1.9499998092651367,6.299999237060547,6.6449995040893555,0.9899997711181605,2,0.07122633335810491,1.0769211018596634,21.65999984741211,-1.486953752662001,22.229999542236328,1.7999912807489837,20.6299991607666,0.07122633335810491 5650,2002-08-01,21.020000457763672,21.950000762939453,20.799999237060547,21.350000381469727,681800.0,-0.008490580127263336,-1.9870077755181408,0.5076924882697991,30.61594916501673,24.979486943000165,-0.12392619017663975,2.669446365238713,5.305442009246814,6.730036390958507,38.023256111999814,1.1500015258789062,-2.850976728733663,-2.041999340057373,-6.81451509224798,2.730516412133234,-4.4282572161526765,0.34425853603793044,-1.8571147976379407,31.718109053266268,1.411110336856865,2.386257876095303,8,-0.26000022888183594,2.130000114440918,6.342499256134033,6.824999809265137,1.5100002288818395,3,0.08277829368340961,-1.2105225116699292,21.200000762939453,1.0769211018596634,21.65999984741211,-1.486953752662001,22.229999542236328,0.08277829368340961 5651,2002-08-02,20.3799991607666,21.1200008392334,20.21999931335449,21.020000457763672,467200.0,-0.030447254189316042,1.1428555209660327,1.9393983180649077,29.67515467270141,26.193392350130026,0.2964187798343225,2.967790452495887,5.802707330405838,7.308979326912112,39.690328283140445,0.9000015258789098,-3.1627506363536355,-2.3685006141662583,-6.969279628066644,2.2322783997341276,-4.668890121116451,-0.06811110721606539,-1.148971219946901,6.808503039988713,-22.022994835547884,2.300389506950192,8,0.3800010681152344,2.7700014114379883,6.542500972747803,7.310001373291012,3.090000152587887,4,0.14229644972025723,-1.9870077755181408,21.020000457763672,-1.2105225116699292,21.200000762939453,1.0769211018596634,21.65999984741211,0.14229644972025723 5652,2002-08-05,19.61000061035156,20.549999237060547,19.459999084472656,20.5,501200.0,-0.03778206978032472,1.2020252618275136,1.3906212281512222,30.17857890956202,27.38704113996826,1.0918831253274703,3.3553584881295464,6.403894906924261,8.016813922916604,41.73564881176958,1.0900001525878906,-3.174397198112132,-2.786499214172366,-7.2040346657865655,1.6310362374418332,-4.995266939979466,-0.5777314883652664,-0.31219323445176883,5.190361887891386,-25.673869640543813,2.2087677258070997,8,1.149999618530277,3.539999961853031,7.187499523162845,7.954999923706055,3.889999389648441,0,0.1560428031974206,1.1428555209660327,20.3799991607666,-1.9870077755181408,21.020000457763672,-1.2105225116699292,21.200000762939453,0.1560428031974206 5653,2002-08-06,20.290000915527344,20.5,19.600000381469727,19.600000381469727,418300.0,0.03467620010255534,-1.6086925273455532,-0.7752820306204643,29.67626704456866,28.341630490185928,0.546130583279627,2.345922484702612,5.572399930359289,7.272384223044845,43.427678046390874,0.8999996185302734,-3.0940137551729663,-1.82099895477295,-5.988955973606007,2.3469580640601073,-3.9049774641894786,0.2629795546435787,-0.9267496932490644,31.439447851741285,2.9433394637635644,2.083978509416528,8,0.7249984741210938,2.7099990844726562,6.4449992179870605,7.27499961853027,2.8899993896484375,1,0.108920600529959,1.2020252618275136,19.61000061035156,1.1428555209660327,20.3799991607666,-1.9870077755181408,21.020000457763672,0.108920600529959 5654,2002-08-07,20.549999237060547,20.75,20.200000762939453,20.309999465942386,537400.0,0.01281411088228368,-1.3913157054538066,0.34782548602798585,39.467841300143505,30.54875054162094,0.3985938186627713,1.8043290092490345,5.165962711160006,6.945780517646785,44.50129429103555,0.5499992370605469,-2.7952602080314897,-1.323500633239746,-5.261313094152449,2.6143118276729567,-3.2924068636960975,0.6454055972166053,-1.1226130453313488,43.77507702159669,12.231588732549586,1.9689062304563512,8,0.4650001525878906,2.410000801086426,6.185000896453857,7.015001296997067,2.9600009918212926,2,0.06326039867022071,-1.6086925273455532,20.290000915527344,1.2020252618275136,19.61000061035156,1.1428555209660327,20.3799991607666,0.06326039867022071 5655,2002-08-08,21.21999931335449,21.399999618530273,20.5,20.75,389800.0,0.03260341124906918,1.1686739789364347,1.958332339921654,45.878523397604624,33.51048539598546,-0.2332255035809574,0.8486268955333856,4.348809494733782,6.209520792591441,44.836403918701315,0.8999996185302734,-2.45536741335156,-0.4445005416870167,-4.021399684457304,3.1323986010832705,-2.2329501130721603,1.343949029698127,-1.729760851563391,90.72163630804243,53.92192410049447,1.7884495713851427,8,-0.20499992370605113,1.740000724792484,5.47000074386597,6.300001144409183,2.6300010681152415,3,0.045711651842168965,-1.3913157054538066,20.549999237060547,-1.6086925273455532,20.290000915527344,1.2020252618275136,19.61000061035156,0.045711651842168965 5656,2002-08-09,20.950000762939453,21.350000381469727,20.850000381469727,21.229999542236328,412900.0,-0.012723777528358182,-1.0833353201567206,-0.5957429539597878,55.0065058210108,36.01871539882779,0.0971558469605327,0.8179623803912044,4.489984346709047,6.406546202653999,45.539691362530355,0.5,-2.136970273799534,-0.4969991683959947,-3.64660279853166,2.6526044617396707,-2.0718009834638274,1.077802646671838,-1.3981670764876917,76.80418908701931,33.889306886092015,1.5748018150678327,8,-0.04500102996826172,2.0099992752075195,5.739999294281006,6.569999694824219,2.549999237060547,4,0.0754176547096399,1.1686739789364347,21.21999931335449,-1.3913157054538066,20.549999237060547,-1.6086925273455532,20.290000915527344,0.0754176547096399 5657,2002-08-12,20.790000915527344,21.100000381469727,20.399999618530273,20.399999618530273,452000.0,-0.007637223942022375,-2.5897355641087088,-1.3928678474114442,56.62651955990532,38.66275143152018,0.03510219918508284,0.6804894230383844,4.525349471334593,6.494935417002559,45.764415553623415,0.7000007629394531,-1.8500520473377726,-0.44599905014037944,-3.120095897353224,2.228097797072465,-1.7830474737468016,0.8910493734660427,-1.1778039089081318,66.11116880254482,17.489763405799152,1.337048423606422,8,-0.010001182556152344,2.169999122619629,5.899999141693115,6.729999542236328,2.6699981689453125,0,0.1289080461668255,-1.0833353201567206,20.950000762939453,1.1686739789364347,21.21999931335449,-1.3913157054538066,20.549999237060547,0.1289080461668255 5658,2002-08-13,20.530000686645508,20.950000762939453,20.5,20.700000762939453,581800.0,-0.012506022964513197,-2.913025450504615,-0.43589618189198576,52.8936777138914,41.11322417604494,0.13181738355697803,0.6991023220016288,4.655768765753251,6.67661533673224,45.90905818329284,0.4500007629394531,-1.5303323167153486,-0.5299993515014663,-2.8662849706271842,1.8062862676242517,-1.6981421610643253,0.6381434580613927,-0.8586476262621972,27.50001986823387,-23.765270036727188,1.168142809562858,8,0.17499923706054688,2.314999580383301,6.159999370574951,6.989999771118164,1.7099990844726562,1,0.14466630365416577,-2.5897355641087088,20.790000915527344,-1.0833353201567206,20.950000762939453,1.1686739789364347,21.21999931335449,0.14466630365416577 5659,2002-08-14,20.739999771118164,20.850000381469727,20.309999465942386,20.520000457763672,708300.0,0.0102288883316628,1.4545466367848916,-1.2941130271853156,49.42196555690338,43.20278155292123,-0.16795738161449236,0.17766409868291433,4.3514190018718395,6.392394391188695,46.1330887135845,0.5400009155273402,-1.4610290238510544,-0.11650028228759624,-1.6478055001551155,1.414804935579923,-0.8821528912213559,0.6491523266461634,-1.0106737780460335,39.449563759680906,-11.331564267789368,0.7656526089337599,8,-0.3100004196166992,1.955000877380371,5.950000286102295,6.780000686645508,1.9600009918212855,2,0.11764708587198158,-2.913025450504615,20.530000686645508,-2.5897355641087088,20.790000915527344,-1.0833353201567206,20.950000762939453,0.11764708587198158 5660,2002-08-15,21.38999938964844,21.51000022888184,20.700000762939453,20.850000381469727,913600.0,0.03134038696738295,1.0769198792013497,2.4545486071976788,55.149056288271396,46.03321506576235,-0.8492622180333207,-0.5858570960342497,3.5604510519230494,5.681897103528922,45.06564402339479,0.8099994659423864,-1.3449527112666075,0.5864994049072294,-0.7767360127427381,1.9497348225571969,-0.09511830391775433,1.2681171137322131,-1.6038599225412682,89.99993642175266,38.23159539702157,0.681617708824984,8,-0.904999732971195,0.9100008010864222,5.300000667572018,6.130001068115231,1.360000610351559,3,0.09911177651829939,1.4545466367848916,20.739999771118164,-2.913025450504615,20.530000686645508,-2.5897355641087088,20.790000915527344,0.09911177651829939 5661,2002-08-16,21.299999237060547,21.549999237060547,20.84000015258789,21.299999237060547,430500.0,-0.0042075808862084285,1.839996337890625,0.0,42.07835537671305,47.35541245100135,-0.6873144904280188,-0.5791038709104868,3.505530601837755,5.703715527665125,43.73048523431433,0.7099990844726562,-1.15941761816498,0.5304992675781257,-0.739949604336477,1.8009481394927285,-0.10472516837917567,1.165723703535427,-1.4581825653990315,79.83870595600479,31.620780622578835,0.6352244359573019,8,-0.7249994277954102,1.0000009536743164,5.105000972747803,5.935001373291016,0.5500011444091797,4,0.11971836787544832,1.0769198792013497,21.38999938964844,1.4545466367848916,20.739999771118164,-2.913025450504615,20.530000686645508,0.11971836787544832 5662,2002-08-19,21.809999465942386,21.809999465942386,21.18000030517578,21.200000762939453,379600.0,0.023943673575089752,1.0655754107843474,100.0,51.29087548024353,49.757035610520774,-0.9526029572016981,-1.0126463140374362,2.8380738197515107,5.117109011546837,41.652745367197774,0.6299991607666051,-0.9359883311271844,0.958999538421633,-0.36040830973312765,2.2784073865763936,0.29929561434425267,1.6187034624990133,-1.9136191338176154,100.0,52.87406823992272,0.6597039240773798,8,-0.8049993515014684,0.19000053405761363,4.520000457763668,5.425001144409176,0.3400001525878871,0,0.07748741748924148,1.839996337890625,21.299999237060547,1.0769198792013497,21.38999938964844,1.4545466367848916,20.739999771118164,0.07748741748924148 5663,2002-08-20,21.809999465942386,21.8700008392334,21.350000381469727,21.709999084472656,760100.0,0.0,3.7272096753218604,0.16393540015321845,55.70092611639685,51.56071170121558,-0.7982625437613393,-0.9005108788529625,2.6696337598283684,5.039884677293937,39.25569019194409,0.5200004577636719,-0.6298471303141824,0.8584995269775426,-0.4296692016534571,2.1466682556085424,0.21441516266204275,1.5025838912930425,-1.8601467465636254,96.1537615082715,47.41674733158921,0.6440843643155003,8,-0.7199993133544957,0.12500095367431285,4.285000324249264,5.2100009918212855,0.7700004577636648,1,0.07565335437567722,1.0655754107843474,21.809999465942386,1.839996337890625,21.299999237060547,1.0769198792013497,21.38999938964844,0.07565335437567722 5664,2002-08-21,23.03000068664551,23.03000068664551,21.700000762939453,22.170000076293945,882500.0,0.05593770062251635,2.0930208832348436,8.599973297220734,65.7277075182698,53.76617660351172,-1.8209753531147044,-1.991873333157013,1.2993108379236027,3.7641381462392722,36.0789274852432,1.3299999237060582,-0.2247667407909688,1.93200073242188,0.40691799292103426,3.4570834719227257,1.1694593626714571,2.694542102172303,-3.0277450277578417,100.0,47.081516717509665,0.7625413697504233,8,-1.3600006103515625,-1.0950002670288121,2.9899992942810023,3.9149999618530202,-0.620000839233402,2,-0.0343031216662294,3.7272096753218604,21.809999465942386,1.0655754107843474,21.809999465942386,1.839996337890625,21.299999237060547,-0.0343031216662294 5665,2002-08-22,23.6200008392334,23.649999618530273,22.90999984741211,22.95000076293945,456800.0,0.025618764003338068,1.02740320174327,0.7790693032416042,75.55207846969176,56.04901800892071,-2.2738534454066865,-2.488959137827166,0.5785421650623945,3.1171061361362575,33.42818576886597,0.7399997711181641,0.1774747969029704,2.382000827789305,0.4935806319996239,4.270421023578987,1.4377907298944628,3.3262109256841477,-3.496635379235414,98.93242758013072,38.5214921188447,0.9442100978948409,8,-1.6400012969970703,-1.7400007247924805,2.3999991416931152,3.324999809265133,-1.8800010681152344,3,-0.03895004418314019,2.0930208832348436,23.03000068664551,3.7272096753218604,21.809999465942386,1.0655754107843474,21.809999465942386,-0.03895004418314019 5666,2002-08-23,23.149999618530273,23.59000015258789,23.0,23.59000015258789,437100.0,-0.01989844216781067,1.6818156202993666,-0.6567171402299601,79.30463236322746,58.568808320400954,-1.630420185386285,-1.918867159835525,0.9267033054654874,3.521973303583131,30.6341946763458,0.6200008392333984,0.4102966489616371,1.7859995841979988,-0.26121566523007544,3.833214833626073,0.7623919594839634,2.809607208912034,-2.815036109020351,79.75707939282975,11.850487937801859,1.0236076247140369,8,-1.1700000762939453,-1.8499994277954102,1.867499828338623,2.895000457763672,-0.2600002288818324,4,-0.01727860151712901,1.02740320174327,23.6200008392334,2.0930208832348436,23.03000068664551,3.7272096753218604,21.809999465942386,-0.01727860151712901 5667,2002-08-26,23.420000076293945,23.45000076293945,22.920000076293945,23.149999618530273,402900.0,0.011663086920638666,2.2121075507467993,-0.6136366591962269,77.7975100118879,61.33590079795613,-1.6630052320822237,-2.2083688898613083,0.5493504337042658,3.203874402144521,29.696381369448734,0.5300006866455043,0.5443772810476304,1.996500015258789,-0.21895074222102195,4.2119507727386,0.8887746365188853,3.104225393998693,-2.8861344002428027,90.0000165856458,16.75847212817854,1.1077253787399048,8,-1.4400005340576172,-2.119999885559082,1.192500114440918,2.40000057220459,-1.4400005340576172,0,-0.06703670750255009,1.6818156202993666,23.149999618530273,1.02740320174327,23.6200008392334,2.0930208832348436,23.03000068664551,-0.06703670750255009 5668,2002-08-27,23.10000038146973,23.649999618530273,23.0,23.18000030517578,553000.0,-0.013663522364721237,-3.642843032404411,-0.29629551138048105,72.40774081782682,63.889875826947616,-1.050594563210499,-1.8708774176917906,0.7586449471250383,3.4699138040242055,28.7793516048521,0.6499996185302734,0.6076900055344936,1.604500293731693,-0.7335193756259919,3.942519963089378,0.43549045905285055,2.7735101284105355,-2.379166668869839,71.79489436705839,-4.9602290947635765,1.1690098346788427,8,-0.9250001907348668,-1.8000001907348668,0.49999999999999645,1.960000038146969,-1.3000011444091832,1,-0.04112557347408208,2.2121075507467993,23.420000076293945,1.6818156202993666,23.149999618530273,1.02740320174327,23.6200008392334,-0.04112557347408208 5669,2002-08-28,22.709999084472656,23.25,22.54999923706055,23.10000038146973,432400.0,-0.0168831727513703,1.0289861482367992,4.875020861645828,63.770788242415854,64.84784604407479,-0.39310025169611507,-1.4355520473295655,1.0372519347759876,3.8026601285836605,27.585157999286146,0.7000007629394496,0.6713345091175889,1.1389990806579604,-1.2556783107996878,3.5336764721156086,-0.058339615070863715,2.3363377763867845,-1.8134154175169428,14.54543562960662,-57.94617916688714,1.1973386957288232,8,-0.4649991989135742,-1.409998893737793,0.40250110626220703,2.0600013732910156,-1.3599987030029297,2,-0.005724313782799251,-3.642843032404411,23.10000038146973,2.2121075507467993,23.420000076293945,1.6818156202993666,23.149999618530273,-0.005724313782799251 5670,2002-08-29,22.76000022888184,23.0,22.15999984741211,22.68000030517578,630200.0,0.002201723752748741,2.0000034059829495,-0.20512732732439726,67.43735982009932,67.66551320445103,-0.25516301952582054,-1.421388310628398,0.882200269613481,3.6975085683812914,26.33152183476799,0.8400001525878906,0.8050131120228201,1.102000236511234,-1.3344562140608893,3.5384566870833574,-0.11622798877482765,2.3202284617972957,-1.698211604831652,40.26848816355605,-30.36904538991741,1.218228225286061,8,-0.34500026702881215,-1.2050008773803746,-0.03499984741211293,1.6850004196166957,-2.2399997711181676,3,-0.01537787249341016,1.0289861482367992,22.709999084472656,-3.642843032404411,23.10000038146973,2.2121075507467993,23.420000076293945,-0.01537787249341016 5671,2002-08-30,23.28000068664551,23.5,22.54999923706055,22.649999618530273,416300.0,0.022847120058628434,-1.2891534148359334,7.875020861645261,72.4324103263419,70.01457263179529,-0.5193823672477542,-1.8055603022377191,0.2677957615936677,3.1187540710905104,24.553140989452633,0.9500007629394496,0.9859823485128523,1.4770006179809592,-0.9842622094879552,3.9382634454498735,0.246369204246502,2.7076320317154163,-2.062919402926518,75.16785310597075,3.794273669555338,1.2306314137344567,8,-0.7800006866455114,-1.7250013351440465,-0.7050004005432164,1.1649999618530238,-2.0900001525878977,4,-0.06615124012478069,2.0000034059829495,22.76000022888184,1.0289861482367992,22.709999084472656,-3.642843032404411,23.10000038146973,-0.06615124012478069 5672,2002-09-03,22.670000076293945,23.10000038146973,22.489999771118164,23.10000038146973,1104800.0,-0.026202774585891264,1.8372101275704529,-0.6825390097547112,68.13557163186778,71.39619991129206,0.25193161935669295,-1.0061434721505016,0.7920885477878059,3.6775130467687056,22.296671481017576,0.7900009155273473,1.0674570410797344,0.7140000343322761,-1.5454308397653236,2.973430908429876,-0.41571540271652196,1.8437154713810742,-1.306943692486275,34.228208538522686,-40.931391356016356,1.129715437048799,9,0.005000114440917969,-1.1150007247924805,-0.12749958038330078,1.7750005722045898,-2.0699996948242188,1,0.009704424905783382,-1.2891534148359334,23.28000068664551,2.0000034059829495,22.76000022888184,1.0289861482367992,22.709999084472656,0.009704424905783382 5673,2002-09-04,22.5,22.649999618530273,22.030000686645508,22.53000068664551,506100.0,-0.007498900561174415,3.5926093375813277,0.06976898919466357,65.01705057169944,71.3172380283398,0.5923983085432312,-0.6978666254913719,0.8610326032450786,3.796359452006403,20.08902304139361,0.6399993896484375,1.2704508428802264,0.43350000381469656,-1.695253546619913,2.562253554249306,-0.6308767714026082,1.4978767790320013,-0.9997270221089742,31.972757339727497,-45.733322152976896,1.0643767752173054,9,0.3400001525878906,-0.9450006484985352,0.04250049591064453,1.9450006484985352,-0.6599998474121094,2,-0.02311113145616317,1.8372101275704529,22.670000076293945,-1.2891534148359334,23.28000068664551,2.0000034059829495,22.76000022888184,-0.02311113145616317 5674,2002-09-05,21.850000381469727,22.399999618530273,21.75,22.299999237060547,472900.0,-0.028888871934678817,1.0,14.999618539002611,53.92491889708495,68.91422029805014,1.181678437999519,0.057465751074119,1.4125899753089328,4.384838827667334,18.16638211442731,0.75,1.36565082362808,-0.28149967193603587,-2.2913521333863756,1.7283527895143038,-1.286425902661204,0.7234265587891322,-0.2207438051403443,5.714307512555804,-67.5270150931813,1.004926230725169,9,0.8499994277954102,-0.2950010299682617,0.6649999618530273,2.5699996948242188,0.850000381469723,3,-0.0022883818552050794,3.5926093375813277,22.5,1.8372101275704529,22.670000076293945,-1.2891534148359334,23.28000068664551,-0.0022883818552050794 5675,2002-09-06,22.190000534057614,22.3700008392334,21.989999771118164,22.200000762939453,404100.0,0.015560647444026188,1.1714323082707996,0.022222787364002995,57.283145455005155,66.46738841935878,0.6900689525181747,-0.21727829346339078,0.9625288125424198,3.979242117852518,16.900042694326803,0.5200004577636719,1.4495150847964773,0.010000419616694955,-1.9535195905210863,1.9735204297544762,-0.9717595854521939,0.9917604246855838,-0.44000053405761363,25.142887660435065,-45.311486939888624,0.9817600050688906,9,0.5099992752075231,-0.6350011825561488,-0.2274999618530238,2.1350002288818395,0.8699989318847727,4,-0.03785489555525878,1.0,21.850000381469727,3.5926093375813277,22.5,1.8372101275704529,22.670000076293945,-0.03785489555525878 5676,2002-09-09,22.53000068664551,22.93000030517578,21.84000015258789,22.0,402000.0,0.015322223722620487,-1.5647050903746256,-52.99885561699469,56.060609952753026,64.05217730167713,0.2825905875495316,-0.4562308260817005,0.5025436518633093,3.582620797666152,15.328331357344622,1.0900001525878906,1.365787348901243,0.27100057601928995,-1.6095359348513512,2.151537086889931,-0.6692676794160306,1.2112688314546105,1.119998931884762,57.77781231412198,-8.569968621550963,0.9402682554353206,9,0.16999912261962535,-0.9750013351440465,-0.5750002861022985,1.764999389648434,1.8299999237060476,0,-0.08921438826556505,1.1714323082707996,22.190000534057614,1.0,21.850000381469727,3.5926093375813277,22.5,-0.08921438826556505 5677,2002-09-10,23.46999931335449,23.5,22.540000915527344,22.649999618530273,672800.0,0.04172208602133565,1.1818134528603692,1.547167231073171,62.06394381753335,62.90286652386675,-0.7259066244237253,-1.249203451966487,-0.5602742323970098,2.5926485858896022,13.538208624725593,0.9699993133544886,1.176368598397886,1.076999282836912,-0.7437827535765003,2.897781319250324,0.16660826463020584,1.987390301043618,0.14380031585693587,98.28567504882793,34.23308334747003,0.910391018206707,9,-0.8449993133544886,-1.9149999618530238,-1.5149989128112757,0.610000610351566,0.05000114440918324,1,-0.0971452426928513,-1.5647050903746256,22.53000068664551,1.1714323082707996,22.190000534057614,1.0,21.850000381469727,-0.0971452426928513 5678,2002-09-11,23.5,23.809999465942386,23.399999618530273,23.79999923706055,188100.0,0.0012782568182028164,1.5625014901175058,-0.36585286428047004,54.13004353377459,61.83167266735105,-0.7746646696235118,-1.101779528304295,-0.6952902948883839,2.5120221051713827,11.761931638205889,0.4099998474121129,0.9948542236136007,0.9585000038146987,-0.6997211036373159,2.6167211112667133,0.1293894500886914,1.787610557540706,-1.6599998474121094,84.95147833445816,24.394844339827273,0.8291105537260071,9,-0.7200002670288086,-1.7950000762939453,-1.544999599456787,0.5799999237060547,1.9300003051757812,2,-0.12340423908639464,1.1818134528603692,23.46999931335449,-1.5647050903746256,22.53000068664551,1.1714323082707996,22.190000534057614,-0.12340423908639464 5679,2002-09-12,23.18000030517578,23.78000068664551,22.90999984741211,23.78000068664551,699200.0,-0.013617008290392252,1.9000009536736875,2.000006357844933,45.94095739682994,59.44318350921,-0.42575699332656924,-0.6214716261762518,-0.4626559222352995,2.7852484385042047,9.566743888723051,0.870000839233402,0.8013737831999492,0.5165002822875984,-0.9290490650505028,1.9620496296256995,-0.2062743913814522,1.239274955956649,-1.3006001663208018,68.02033602266346,11.809138701146153,0.7227746736690511,9,-0.40000057220458984,-1.1750001907348633,-1.1725006103515625,0.8999996185302734,0.5799999237060582,3,-0.0578084613868054,1.5625014901175058,23.5,1.1818134528603692,23.46999931335449,-1.5647050903746256,22.53000068664551,-0.0578084613868054 5680,2002-09-13,23.51000022888184,23.54999923706055,23.0,23.07999992370605,303200.0,0.014236407220079794,1.1568668516676104,-0.716666719648547,53.40909501409201,57.32948180784891,-0.7131798320031812,-0.8268984575189897,-0.8812116282612017,2.409120889106287,8.085975373413369,0.5499992370605504,0.6672777433574666,0.7405001640319853,-0.6202813379786569,2.1012816660426274,0.060109413026662395,1.4208909150373081,-1.5919881034851109,84.77160702408007,30.2359699097847,0.680390751005322,9,-0.7300004959106481,-1.4500007629394531,-1.5225005149841344,0.5699996948242152,0.28999900817871094,4,-0.03445340102325101,1.9000009536736875,23.18000030517578,1.5625014901175058,23.5,1.1818134528603692,23.46999931335449,-0.03445340102325101 5681,2002-09-16,23.85000038146973,23.899999618530273,23.399999618530273,23.399999618530273,603100.0,0.014461937442697304,-1.2222184546263721,1.046512659463095,54.01869272163206,55.76093970671161,-1.0770901391347998,-1.0182710031287634,-1.336656676777384,2.02434222321887,6.708401240491009,0.5,0.6341815882160873,0.9530002593994169,-0.301769408416412,2.207769927215246,0.32561542549150246,1.5803850933073313,-1.894148509262088,96.32358200414875,44.3624212231789,0.6273848339079144,9,-1.0250005722045934,-1.745000839233402,-1.862500667572025,0.22999954223632457,0.5799999237060511,0,-0.033123727584555285,1.1568668516676104,23.51000022888184,1.9000009536736875,23.18000030517578,1.5625014901175058,23.5,-0.033123727584555285 5682,2002-09-17,23.5,24.35000038146973,23.399999618530273,24.10000038146973,340700.0,-0.014675068170718508,-1.3749985098860211,-1.333331920484887,53.71746651771861,54.505430367380406,-0.6671285018237185,-0.5640894598686188,-1.1085484499170697,2.325158184687382,5.741920899712299,0.9500007629394567,0.5698768637146259,0.5184998512268066,-0.6529011275961665,1.6899008300497798,-0.06720063818467992,1.1042003406382932,-1.4663822179394543,40.9722176231,-8.129804683359346,0.5857004894114871,9,-0.4499998092651367,-1.1700000762939418,-1.567500114440918,0.5799999237060547,0.8700008392333984,1,0.03659577065325781,-1.2222184546263721,23.85000038146973,1.1568668516676104,23.51000022888184,1.9000009536736875,23.18000030517578,0.03659577065325781 5683,2002-09-18,23.459999084472656,23.60000038146973,23.06999969482422,23.25,450100.0,-0.001702166618184786,1.1632606986321463,-0.34999825159819614,57.45526454494779,54.89769099492072,-0.5326442409456611,-0.4154362785684569,-1.1724630188925502,2.3182765136796597,4.651573845039901,0.5300006866455114,0.4197024315495099,0.3959989547729492,-0.6541417523079716,1.44613966185387,-0.12907139876751117,0.9210693083134096,-1.28739834644756,38.194377297261404,-14.647668489433421,0.5250703535404612,9,-0.36499881744384766,-1.129999160766598,-1.5899991989135742,0.6200008392333984,0.2800006866455078,2,0.0025576033943977006,-1.3749985098860211,23.5,-1.2222184546263721,23.85000038146973,1.1568668516676104,23.51000022888184,0.0025576033943977006 5684,2002-09-19,22.239999771118164,23.20000076293945,22.149999618530273,23.18000030517578,347600.0,-0.0520033828203329,1.142856308740907,-4.476212534059946,45.806448437297135,53.62250243739761,0.8364566192249292,0.7824607219281496,-0.05013163146887223,3.4892518757324282,4.710976647463255,1.3099994659423828,0.30137648122649097,-0.7845003128051751,-1.8975704343644502,0.3285698087541,-1.3410353735848126,-0.22796525202553752,2.110000610351566,4.090914608031316,-48.26204201982566,0.5565350607796383,9,0.8550004959106445,0.09000015258789418,-0.4649996757507324,1.8400001525878906,1.9300003051757812,3,0.14343527728810002,1.1632606986321463,23.459999084472656,-1.3749985098860211,23.5,-1.2222184546263721,23.85000038146973,0.14343527728810002 5685,2002-09-20,22.70000076293945,22.76000022888184,22.059999465942386,22.09000015258789,630000.0,0.020683498046554005,-1.0895483297938584,-0.6489364508320259,45.27687458315583,52.42430961855347,0.5100435774544536,0.26351207971869073,-0.6076928029714104,2.9862362271387326,4.842337052979524,0.7000007629394531,0.22761651924993132,-0.2784993171691923,-1.363638440569666,0.8066398062312814,-0.8210688788694291,0.26407024453104455,1.605999603271492,27.947643717412358,-20.63043847481308,0.5425695617002367,9,0.5049991607666087,-0.17500019073485973,-1.1375007629394496,1.3799991607666051,1.0999984741211009,4,0.046696010146086486,1.142856308740907,22.239999771118164,1.1632606986321463,23.459999084472656,-1.3749985098860211,23.5,0.046696010146086486 5686,2002-09-23,22.75,23.10000038146973,22.25,22.70000076293945,421400.0,0.002202609488109797,1.2666676839192588,0.0819658803812255,50.71684520429994,51.16352088374976,0.5526501299033448,0.1918453873239372,-0.7534588993658033,2.8826977425602998,4.843553849678921,0.8500003814697301,0.28873110023165793,-0.2085000991821282,-1.295073958088409,0.8780737597241526,-0.7517870286352704,0.33478683027101397,1.4661603302002,30.131015641918186,-19.42521727736172,0.5432869294531405,9,0.45499992370605824,-0.1549997329711914,-1.3575000762939453,1.3299999237060547,0.7399997711181641,0,0.046153812618046075,-1.0895483297938584,22.70000076293945,1.142856308740907,22.239999771118164,1.1632606986321463,23.459999084472656,0.046153812618046075 5687,2002-09-24,21.850000381469727,22.60000038146973,21.75,22.54999923706055,576500.0,-0.03956042279253946,1.1249979138404071,-14.000190737772785,44.849447911694895,50.13234359240757,1.339555243514372,1.0205161956832285,0.04769024559299595,3.7189103060754576,5.116318596814392,1.0,0.2825269427662569,-1.0299997329711914,-2.1998488019391687,0.13984933599678584,-1.61492426745518,-0.4450751984872028,2.2799135141601603,5.405424910792797,-44.45929602443126,0.5849245344839878,9,1.1999998092651367,0.9149999618530273,-0.41250038146972656,2.229999542236328,1.8599987030029297,1,0.11807779765047832,1.2666676839192588,22.75,-1.0895483297938584,22.70000076293945,1.142856308740907,22.239999771118164,0.11807779765047832 5688,2002-09-25,22.149999618530273,22.899999618530273,21.290000915527344,22.100000381469727,812600.0,0.013729941959862213,1.077418703839064,-0.07142759828992255,52.516772509597544,50.86298971604842,0.9252163120015631,0.680590309509661,-0.3187630940925814,3.3670785821512297,5.358308562412527,1.6099987030029297,0.2708657171281885,-0.6825004577636733,-1.8912382112066943,0.5262372956793477,-1.286869334485182,-0.07813158104216456,1.8371194433618214,45.026113701954365,-9.99276027760093,0.6043688767215103,9,0.6700010299682617,0.6700010299682617,-0.6474995613098145,1.9300003051757812,1.409999847412113,2,0.10022579047116165,1.1249979138404071,21.850000381469727,1.2666676839192588,22.75,-1.0895483297938584,22.70000076293945,0.10022579047116165 5689,2002-09-26,22.57999992370605,22.649999618530273,22.0,22.25,478500.0,0.019413106662812263,1.7659598644563035,6.600099183642257,53.223135858095766,50.842327587604395,0.4482989166526359,0.2533403236613587,-0.8360918278310372,2.888178027661251,5.926132253558001,0.6499996185302734,0.13718299022000124,-0.24600019454956268,-1.4589025760784402,0.9669021869793148,-0.8524513853140014,0.3604509962148761,1.1913496864768653,71.27068446437703,11.957464807654311,0.6064511907644388,9,0.24000072479248402,0.24000072479248402,-1.0674996376037562,1.5000000000000036,1.2999992370605504,3,0.05137288978439125,1.077418703839064,22.149999618530273,1.1249979138404071,21.850000381469727,1.2666676839192588,22.75,0.05137288978439125 5690,2002-09-27,22.40999984741211,23.01000022888184,22.239999771118164,22.60000038146973,438700.0,-0.007528789941024905,-1.9056583403209515,-0.57575932722598,48.97958455475565,50.28242668017368,0.49825121127074823,0.4171629715031102,-0.6811146668778036,2.98911130227809,5.962890083880008,0.7700004577636754,0.06241866299216525,-0.39850025177002024,-1.6254307920255435,0.828430288485503,-1.0119655218977819,0.2149650183577414,1.1628418671983596,61.878412284593246,2.273031438118018,0.6134652701277619,9,0.4100008010864258,0.4100008010864258,-0.6074995994567871,1.6700000762939453,1.239999771118164,4,0.07853637844112171,1.7659598644563035,22.57999992370605,1.077418703839064,22.149999618530273,1.1249979138404071,21.850000381469727,0.07853637844112171 5691,2002-09-30,21.739999771118164,22.030000686645508,21.32999992370605,22.0,423300.0,-0.029897370854793492,3.374982863750447,1.3684184108818698,34.58111092676059,48.156164947845014,0.9358908626995763,1.0180715664329085,-0.01908084304958635,3.5664464638178544,6.748917976796916,1.0799999237060582,0.045400669579787944,-0.9915002822875962,-2.2853117158361087,0.30231115126091623,-1.6384059990618525,-0.34459456551334,1.6502146795656536,26.16273460674775,-27.37048434441508,0.6469057167742565,9,0.7050008773803711,1.080000877380371,0.19000005722045898,2.3400001525878906,2.2100009918212855,0,0.09475618618354908,-1.9056583403209515,22.40999984741211,1.7659598644563035,22.57999992370605,1.077418703839064,22.149999618530273,0.09475618618354908 5692,2002-10-01,22.88999938964844,22.899999618530273,21.459999084472656,21.739999771118164,379900.0,0.05289786709464761,1.4615392139441847,-4.423071562190528,45.468048649013284,46.82425207051895,-0.3461369774329235,-0.12079437248663183,-1.1058196314898865,2.3376716191999165,7.265508948426777,1.4400005340576172,-0.024301826655136693,0.14749937057495544,-1.1478504443212145,1.4428491854711254,-0.5001755368731295,0.7951742780230404,0.3321979782228581,93.02320423608995,41.668723198152406,0.6476749074480855,10,-0.6449985504150426,-0.0699987411499059,-1.2499995231628453,0.985000610351559,2.2300014495849574,1,0.026212337154585486,3.374982863750447,21.739999771118164,-1.9056583403209515,22.40999984741211,1.7659598644563035,22.57999992370605,0.026212337154585486 5693,2002-10-02,21.979999542236328,22.729999542236328,21.850000381469727,22.649999618530273,541400.0,-0.03975534607587816,1.1204801003771034,-0.5826089552535845,41.80327313546242,46.37945481475954,0.3708455329008338,0.788687299222488,-0.12957848599275934,3.1754189562604225,7.320748818925521,1.0399990081787145,-0.156780409871633,-0.7365004539489739,-2.0725790541535893,0.5995781462556415,-1.4045397540512816,-0.06846115384666618,1.0876221094474552,38.69044645573821,-10.119862009405047,0.6680393001023078,10,0.21500110626220703,0.840001106262207,-0.3399996757507324,1.6500005722045898,2.0,2,0.07870789710036141,1.4615392139441847,22.88999938964844,3.374982863750447,21.739999771118164,-1.9056583403209515,22.40999984741211,0.07870789710036141 5694,2002-10-03,21.799999237060547,22.309999465942386,21.700000762939453,22.299999237060547,634500.0,-0.008189277021134478,1.3461467923559218,0.7462685717376514,38.0753070179522,45.57928064084802,0.5384967797454294,1.0168858429290815,0.10626583684230084,3.271327215585849,7.1478677974548015,0.6099987030029332,-0.2795826810909361,-0.9140007019042962,-2.257074997501359,0.42907359369276676,-1.5855378497028276,-0.2424635541057647,1.1254127557307214,27.97614452250453,-15.612572521523898,0.6715371477985317,10,0.3950014114379883,1.0200014114379883,-0.062499046325683594,1.475001335144043,1.6200008392333984,3,0.08073395827875962,1.1204801003771034,21.979999542236328,1.4615392139441847,22.88999938964844,3.374982863750447,21.739999771118164,0.08073395827875962 5695,2002-10-04,21.350000381469727,22.13999938964844,21.1299991607666,21.82999992370605,382900.0,-0.02064215006144643,-1.195647937372765,0.9599990844726491,32.829667450566106,43.591816445988705,0.8681553736206382,1.4764243864100024,0.5848197856900406,3.6222672487593073,7.159023445721213,1.0100002288818395,-0.44684923551890066,-1.3219995498657227,-2.781553921675709,0.1375548219442635,-2.0517767357707157,-0.5922223639607296,1.4445787251404276,12.429444282804772,-23.477065433363258,0.7297771859049939,10,0.7199993133544922,1.3899993896484375,0.4224996566772461,1.9250001907348633,1.7899990081787145,4,0.11850111166708621,1.3461467923559218,21.799999237060547,1.1204801003771034,21.979999542236328,1.4615392139441847,22.88999938964844,0.11850111166708621 5696,2002-10-07,20.520000457763672,21.200000762939453,20.26000022888184,20.979999542236328,453700.0,-0.038875873952041506,1.0888865341414748,0.9583323399216468,30.798967868542363,42.03065199674954,1.507046015876817,2.2642062454776024,1.4404440974138062,4.3486536469321315,8.107994540305018,1.090000152587887,-0.4750496633192647,-2.051499462127687,-3.8003549063682343,-0.3026440178871397,-2.9259271842479606,-1.1770717400074133,2.1081206542621267,9.848495795162147,-24.367276141445775,0.8744277221202738,10,1.1149997711181676,1.784999847412113,1.4649991989135742,2.630000114440918,2.8899993896484375,0,0.15253406875935904,-1.195647937372765,21.350000381469727,1.3461467923559218,21.799999237060547,1.1204801003771034,21.979999542236328,0.15253406875935904 5697,2002-10-08,21.190000534057614,21.38999938964844,20.350000381469727,20.51000022888184,412100.0,0.03265107511439891,-1.079998016357429,-1.4782644751463532,36.471995044074745,40.24789894502479,0.819789043608143,1.4910850307783399,0.752801501876764,3.5802792241050483,8.61385892546536,1.0399990081787145,-0.5245398475184544,-1.2674994468689,-3.0662810610887234,0.5312821673509234,-2.16689025397881,-0.3681086397589901,1.1539460719909087,37.65184468463464,3.776609514377796,0.8993908071099112,10,0.44499969482422586,1.1149997711181712,0.8374991416931188,1.9600000381469762,2.129999160766605,1,0.1302501254988564,1.0888865341414748,20.520000457763672,-1.195647937372765,21.350000381469727,1.3461467923559218,21.799999237060547,0.1302501254988564 5698,2002-10-09,20.600000381469727,20.899999618530273,20.030000686645508,20.799999237060547,633900.0,-0.02784332882104512,3.3499988079059677,-0.29411583210851994,39.43299133778413,38.71566066499016,1.3039210461454829,1.9528062434011773,1.3363151365605574,4.072584974977936,8.922007858173844,1.1599998474121058,-0.6435465027358944,-1.7124996185302734,-3.6216008806127356,0.19660164355218868,-2.6670502495715063,-0.7579489874890406,1.493872659318793,24.99999999999996,-12.120492390433565,0.9545506310412317,10,0.9200000762939453,1.5900001525878906,1.5149993896484375,2.5500001907348633,3.699998855590824,2,0.2194174938865312,-1.079998016357429,21.190000534057614,1.0888865341414748,20.520000457763672,-1.195647937372765,21.350000381469727,0.2194174938865312 5699,2002-10-10,21.84000015258789,21.950000762939453,20.239999771118164,20.309999465942386,438900.0,0.06019416253184051,-1.0479052858681464,-7.6500472071487655,44.96486591155887,38.26958081574608,-0.05820774448688937,0.6400873529052902,0.11893342945964847,2.749891477530287,9.395316377572497,1.710000991821289,-0.6262852077923959,-0.4054998397827134,-2.280155768526683,1.469156088961256,-1.3428278041546982,0.5318281245892713,-1.8099994659423828,85.7820179399355,45.53899540596443,0.9373279643719853,10,-0.375,0.35000038146972656,0.3574995994567871,1.3100004196166992,2.7999992370605504,3,0.09798531935426125,3.3499988079059677,20.600000381469727,-1.079998016357429,21.190000534057614,1.0888865341414748,20.520000457763672,0.09798531935426125 5700,2002-10-11,22.70000076293945,22.95000076293945,21.88999938964844,21.950000762939453,540300.0,0.039377317048674865,-1.4367770733033456,0.4901958584373948,49.73262435711119,39.95308230800726,-0.9753099173607502,-0.29903972112140664,-0.7021866635256053,1.8158292615529241,9.741681150868944,1.110000610351559,-0.6698923259163223,0.4950007438659618,-1.2978444332727506,2.287845921004674,-0.40142184470339615,1.3914233324353198,-2.6700000762939418,91.43835638808272,47.8542448944233,0.8964225885693565,10,-1.210000038146969,-0.5100002288818324,-0.5725011825561488,0.44999980926514027,1.6099987030029368,4,0.03171803035927567,-1.0479052858681464,21.84000015258789,3.3499988079059677,20.600000381469727,-1.079998016357429,21.190000534057614,0.03171803035927567 5701,2002-10-14,23.059999465942386,23.059999465942386,22.350000381469727,22.670000076293945,353700.0,0.015858973167555135,2.6410266442348593,0.5199991861979238,56.867193074828734,41.219653910875635,-1.2609813353344812,-0.7602355784809234,-0.997687689422289,1.381992744234175,9.756695592209608,0.7099990844726598,-0.7459704429007097,0.8944994926452665,-0.7764087682895564,2.5654077535800894,0.059045362177855054,1.729953623112678,-2.913198776245121,100.0,49.4555546070875,0.8354541304674108,10,-1.514999389648441,-0.8699989318847692,-0.9324998855590856,0.09000110626220348,1.1200008392333949,0,0.003469207526401119,-1.4367770733033456,22.70000076293945,-1.0479052858681464,21.84000015258789,3.3499988079059677,20.600000381469727,0.003469207526401119 5702,2002-10-15,24.36000061035156,24.399999618530273,23.0,23.20000076293945,459100.0,0.056374725694558814,1.2580677909788278,2.97436323799833,61.264021978257,43.38195933785281,-2.6044163911075557,-2.1001815541538598,-2.1919320749499853,0.007938089159797102,9.685132338822717,1.3999996185302734,-0.7479723873965867,2.1515006065368603,0.3013426530831502,4.00165855999057,1.2264216298100052,3.0765795832637153,-4.038407994079588,99.08469066463907,45.865900939456274,0.9250789767268545,10,-2.1450004577636683,-2.1450004577636683,-2.232501029968258,-1.210000038146969,-0.06000137329100852,1,-0.03899838830610525,2.6410266442348593,23.059999465942386,-1.4367770733033456,22.70000076293945,-1.0479052858681464,21.84000015258789,-0.03899838830610525 5703,2002-10-16,23.520000457763672,24.35000038146973,23.13999938964844,24.04999923706055,439600.0,-0.03448276402057793,1.1415926514821468,-0.45689555949448984,54.59882875348788,45.217906197356776,-1.7019751399702905,-1.3233021584447044,-1.2756773595589408,0.7746352187055123,10.03113110041729,1.220001220703118,-0.6141059745355655,1.3085003852844252,-0.5503761647367718,3.1673769353056223,0.37906211027382497,2.2379386602950255,-2.872135281311035,78.84617324411587,26.757859332849925,0.929438275010599,10,-1.3050003051757812,-1.3050003051757812,-1.4300007820129395,-0.36999988555908203,0.7999992370605469,2,-0.008503433632946034,1.2580677909788278,24.36000061035156,2.6410266442348593,23.059999465942386,-1.4367770733033456,22.70000076293945,-0.008503433632946034 5704,2002-10-17,25.43000030517578,25.79999923706055,25.18000030517578,25.399999618530273,1033100.0,0.08120747492509683,-1.6382971815839285,-0.05660519951632368,62.62542094039313,48.52854547400423,-3.4005089359813248,-3.1432158786237423,-3.0940378805443665,-1.1957505412223242,11.054998021276802,2.2799987792968786,-0.5828200091236369,3.0590002059936516,0.7076341538211501,5.410366258166153,1.8833171799074009,4.234683232079902,-4.481964373356934,90.5371113472125,38.04774260996648,1.1756830260862514,10,-2.515000343322754,-2.515000343322754,-3.187500476837158,-2.2799997329711914,-0.3400001525878906,3,-0.04443574732813671,1.1415926514821468,23.520000457763672,1.2580677909788278,24.36000061035156,2.6410266442348593,23.059999465942386,-0.04443574732813671 5705,2002-10-18,23.76000022888184,24.95000076293945,23.690000534057614,24.70000076293945,1102300.0,-0.06567047016330729,-1.3333339220212093,-31.33263398817447,57.79321219313909,51.52790595451498,-1.511667381105248,-1.4648343954579666,-1.371514029817284,0.40082518737028394,11.546348419990803,1.7399997711181676,-0.4810775054684058,1.3360001564025907,-1.0930902498750221,3.7650905626802036,0.12145495326378608,2.5505453595413954,-2.326767966538821,40.86957435151513,-14.33237008855361,1.214545203138806,10,-0.8450002670288121,-0.8450002670288121,-1.3675003051757848,-0.7600002288818395,0.8799991607666016,4,0.0370370013589858,-1.6382971815839285,25.43000030517578,1.1415926514821468,23.520000457763672,1.2580677909788278,24.36000061035156,0.0370370013589858 5706,2002-10-21,23.79999923706055,23.979999542236328,23.54999923706055,23.76000022888184,841500.0,0.0016834599239645698,1.1500035762821175,-0.0425521121845017,53.839662297845166,53.45764676048946,-1.1593918936796044,-1.4989908198860782,-1.348737353179871,0.29902404197543575,12.415621258748528,0.4300003051757777,-0.3225039255127271,1.323499202728275,-1.1795201860216444,3.8265185914781945,0.0719895083533153,2.5750088971032348,-1.9300902772457782,28.571409108682204,-20.943948067677198,1.2515096943749588,10,-0.8849992752075231,-0.8849992752075231,-1.3799996376037633,-0.8399991989135778,0.15000152587889914,0,0.02142858173237583,-1.3333339220212093,23.76000022888184,-1.6382971815839285,25.43000030517578,1.1415926514821468,23.520000457763672,0.02142858173237583 5707,2002-10-22,24.43000030517578,24.46999931335449,23.59000015258789,24.020000457763672,562300.0,0.02647063396263527,2.5918489684702593,10.250250345715513,60.58773045618771,55.80817332920097,-1.4320633210021683,-2.029866649611815,-1.902189707936273,-0.3854320279180108,12.913760345031225,0.879999160766598,-0.04823229779576721,1.8245002746582024,-0.8052924047832306,4.454292954099635,0.5096039349374877,3.139396614378917,-2.1670823176364316,48.49627780175893,-2.2896971826998254,1.314896339720716,10,-1.4100008010864258,-1.515000343322754,-1.9650006294250488,-1.4700002670288086,-0.3700008392333949,1,-0.010233319561073984,1.1500035762821175,23.79999923706055,-1.3333339220212093,23.76000022888184,-1.6382971815839285,25.43000030517578,-0.010233319561073984 5708,2002-10-23,24.3700008392334,24.729999542236328,23.71999931335449,23.95000076293945,562700.0,-0.0024559748339286758,-1.2954473042535795,1.0243908112282487,61.222715541661266,57.614601065879015,-0.8728389592167858,-1.8920279285562316,-1.7563785921627257,-0.3804699758258465,13.043664269486177,1.0100002288818395,0.34536185461823976,1.6535007476806634,-1.0806750641557805,4.387676559517107,0.2864128417624414,3.0205886535988853,-1.753374726741928,36.44451565212658,-16.515130229255085,1.3670879059182217,10,-0.5250015258789027,-1.455000877380371,-1.6800007820129395,-1.4100008010864258,-0.07000160217284801,2,-0.0028724497235204094,2.5918489684702593,24.43000030517578,1.1500035762821175,23.79999923706055,-1.3333339220212093,23.76000022888184,-0.0028724497235204094 5709,2002-10-24,23.739999771118164,24.399999618530273,23.60000038146973,24.26000022888184,540400.0,-0.02585149964791922,-1.0000000000000089,-1.2380961031057969,60.275146905191846,58.785992460110194,0.061486059007396676,-1.2339310124780383,-1.0528872252582602,0.20783537195210755,13.140469932467635,0.7999992370605433,0.6605605216965529,0.9654996871948249,-1.8054510074831605,3.7364503818728103,-0.41997566014416776,2.3509750345338176,-0.8050363461697856,13.571451926692312,-42.6761234788979,1.385475347338992,10,0.33500003814697266,-0.8249998092651367,-1.0274996757507324,-0.7799997329711914,0.12000083923339488,3,0.024431336533190517,-1.2954473042535795,24.3700008392334,2.5918489684702593,24.43000030517578,1.1500035762821175,23.79999923706055,0.024431336533190517 5710,2002-10-25,24.170000076293945,24.29999923706055,23.11000061035156,23.25,370900.0,0.018112902667291264,1.016949563491358,-1.769229358471176,66.25110929378009,59.828649817771456,-0.15429166662589466,-1.6077458748014593,-1.4238400161853129,-0.2876502898271198,13.537300521748605,1.1899986267089915,1.0226970494734076,1.307499980926515,-1.5257973947232806,4.140797356576311,-0.10914870689838096,2.724148668751411,1.6299991607666051,65.4321089402906,3.178407831324094,1.4166486878248976,10,0.22999954223632812,-1.255000114440918,-1.4574999809265137,-1.3249998092651367,-0.6700000762939453,4,0.03806371838601219,-1.0000000000000089,23.739999771118164,-1.2954473042535795,24.3700008392334,2.5918489684702593,24.43000030517578,0.03806371838601219 5711,2002-10-28,23.79999923706055,24.399999618530273,23.6299991607666,24.18000030517578,235600.0,-0.015308268020913007,-1.1388865341414827,-0.41304460500263945,61.93960738641118,59.90371486312191,0.370700101919617,-1.13362353004527,-0.9949722551327547,0.014048835698829976,13.096304388704741,0.7700004577636719,1.2640032738685782,0.8344991683960004,-1.9766700718558106,3.6456684086478113,-0.5710854517299069,2.2400837885219076,1.9462000274658209,42.59253590409597,-21.83239988648316,1.4055846201259063,10,0.6550006866455043,-0.8849992752075231,-0.9349989891052282,-1.1049985885620153,0.320001602172848,0,0.03529412518971298,1.016949563491358,24.170000076293945,-1.0000000000000089,23.739999771118164,-1.2954473042535795,24.3700008392334,0.03529412518971298 5712,2002-10-29,23.489999771118164,23.70000076293945,22.60000038146973,23.54999923706055,430200.0,-0.013025188062177118,5.111070491933642,0.15789288761733752,63.568070307905145,60.900297258057165,0.6082787965717067,-0.8183247207951467,-0.6449357269827765,0.24558628914229175,13.349148319108266,1.1999988555908203,1.4011991804449266,0.49449968338012695,-2.3260674087154385,3.3150667754756924,-0.9157838626676558,1.9047832294279097,2.2034755203247123,41.784025366851246,-26.486619616886024,1.4102835460477825,10,0.7100000381469762,-0.5749998092651367,-0.5899996757507324,-1.1899995803833008,0.0,1,0.019582843605936207,-1.1388865341414827,23.79999923706055,1.016949563491358,24.170000076293945,-1.0000000000000089,23.739999771118164,0.019582843605936207 5713,2002-10-30,23.709999084472656,23.88999938964844,23.29999923706055,23.35000038146973,209800.0,0.009365658386467413,-1.565212523790016,-6.000031789426422,59.70923532955932,60.5762766346312,0.46719569588445964,-0.9508205022987184,-0.8215160893957112,-0.056224425322877636,13.646173308425677,0.5900001525878906,1.449249004331186,0.627999019622802,-2.167437730451841,3.423435769697445,-0.7697193554145194,2.0257173946601235,1.8597372105712928,61.66662074899486,-4.2076501921419975,1.3977183750373212,10,0.0650014877319336,-0.7949991226196289,-0.8024988174438477,-1.409998893737793,0.04000091552734375,2,0.01476172058137859,5.111070491933642,23.489999771118164,-1.1388865341414827,23.79999923706055,1.016949563491358,24.170000076293945,0.01476172058137859 5714,2002-10-31,23.559999465942386,24.06999969482422,23.399999618530273,23.709999084472656,344800.0,-0.006326428693474884,-1.8510683197045634,-0.4166671081841388,54.82062049129627,60.245988667759775,0.3621210035790341,-0.6979918805749712,-0.6682756269790779,0.013933423027165048,13.860503623869427,0.6700000762939453,1.3345235679089242,0.38999938964844105,-2.3456827143491914,3.1256814936460735,-0.9778416623503752,1.7578404416472573,1.8909473925585942,53.33330507630468,-8.922806807684807,1.3678410519988158,10,0.10500049591064098,-0.644999504089359,-0.7399988174438512,-1.5599994659423864,-0.5599994659423864,3,0.031409159078627624,-1.565212523790016,23.709999084472656,5.111070491933642,23.489999771118164,-1.1388865341414827,23.79999923706055,0.031409159078627624 5715,2002-11-01,23.8799991607666,23.899999618530273,23.13999938964844,23.20000076293945,333000.0,0.01358233030891176,1.111113760208951,-4.533334181046124,54.61711484342345,60.33237228393515,0.06809404806844555,-0.8629773428909466,-1.0002696126921258,-0.3770338991086142,13.449392681549288,0.7600002288818324,1.3675041279874627,0.5834991455078118,-2.0290394000355043,3.196037691051128,-0.7227701272638463,1.8897684182794698,1.4569098386531287,71.11107343507271,13.066296836219436,1.3062692727716585,11,-0.21499919891357422,-0.9649991989135742,-1.0599985122680664,-1.9449987411499023,-0.4899997711181605,4,-0.0008374602645673246,-1.8510683197045634,23.559999465942386,-1.565212523790016,23.709999084472656,5.111070491933642,23.489999771118164,-0.0008374602645673246 5716,2002-11-04,23.649999618530273,24.190000534057614,23.5,23.8799991607666,368100.0,-0.009631471956422999,-1.6037815972821885,-0.3382354178646042,45.45453879403296,58.65090654369573,0.3068467514423432,-0.4073479341838464,-0.770032410146051,-0.2115973283389394,12.36671771779185,0.6900005340576136,1.1151002317973706,0.19699964523315572,-2.0669799104762205,2.460979200942532,-0.9349901326215324,1.3289894230878438,1.5774330361714561,66.03768152799012,12.639553253193014,1.131989777854689,11,0.015000343322753906,-0.7349996566772461,-0.8299989700317383,-1.7149991989135742,-0.6199989318847621,0,-0.006342478687092479,1.111113760208951,23.8799991607666,-1.8510683197045634,23.559999465942386,-1.565212523790016,23.709999084472656,-0.006342478687092479 5717,2002-11-05,23.95000076293945,24.10000038146973,23.40999984741211,23.899999618530273,380500.0,0.012685038023176887,2.9428558972430072,-0.2173967127195374,52.95736092228563,57.73253380820954,-0.07644130124061732,-0.5164537770794553,-1.0750092081499467,-0.5682065294098457,11.433142012532478,0.6900005340576207,1.0457044694807607,0.35900077819824006,-1.645813403815577,2.363814960212057,-0.6434063128086684,1.3614078692051486,1.1723346008330005,77.14290385338484,25.849936093310205,1.0024070910069076,11,-0.4500007629394496,-1.0350008010864222,-1.3175001144409144,-2.0700006484985316,-0.6500015258788991,1,0.0070981240450316285,-1.6037815972821885,23.649999618530273,1.111113760208951,23.8799991607666,-1.8510683197045634,23.559999465942386,0.0070981240450316285 5718,2002-11-06,25.1200008392334,25.149999618530273,24.35000038146973,24.649999618530273,648000.0,0.04885177615962433,2.018871998618055,9.399809269502862,47.62634430822984,56.32711129743599,-1.2615290733494078,-1.402364231670738,-2.226175897215228,-1.7873084944914197,10.500063828122915,1.1999988555908239,1.0717823969006268,1.3030008316040025,-0.2503876090078201,2.856389272215825,0.526306611298093,2.079695051909912,-2.5200004577636683,98.50752358801654,50.02322877456888,0.7766942203059112,11,-1.2450008392333984,-2.205000877380371,-2.5875000953674316,-3.4700002670288086,-2.6000003814697266,2,-0.06488857538449744,2.9428558972430072,23.95000076293945,-1.6037815972821885,23.649999618530273,1.111113760208951,23.8799991607666,-0.06488857538449744 5719,2002-11-07,23.979999542236328,24.649999618530273,23.85000038146973,24.649999618530273,540100.0,-0.04538221572097134,1.3880571521295297,-1.4255283747808585,51.83332702848845,54.72513549018136,-0.0937639086368911,-0.09888937748458915,-1.0676269929739703,-0.7005028634983148,10.577856765856094,1.2700004577636683,0.9258519852992997,0.05599956512451243,-1.1880079553586285,1.3000070856076533,-0.5660041951170598,0.6780033253660847,-1.3289991760253876,41.791047608744854,-7.34017774350103,0.6220037602415706,11,-0.10499954223632812,-1.0649995803833008,-1.472498893737793,-2.3299989700317383,-1.0499992370605469,3,-0.009591307198785648,2.018871998618055,25.1200008392334,2.9428558972430072,23.95000076293945,-1.6037815972821885,23.649999618530273,-0.009591307198785648 5720,2002-11-08,23.420000076293945,24.35000038146973,23.25,24.10000038146973,402600.0,-0.02335277216982623,-1.1568625251040696,1.0149257130493998,47.08589706347399,53.07472323207723,0.3896341917000328,0.545799768999025,-0.4968166839743873,-0.1935036988624219,10.902304403667683,1.1000003814697301,0.7533341947693479,-0.5399998664855943,-1.6714457742566715,0.591446041285483,-1.1057228203711347,0.02572308739994611,-0.7190197250366168,8.947374232919438,-41.01714481648374,0.5657229538855392,11,0.4549999237060547,-0.505000114440918,-0.9124994277954102,-1.7699995040893555,-0.75,4,-0.017933393463951175,1.3880571521295297,23.979999542236328,2.018871998618055,25.1200008392334,2.9428558972430072,23.95000076293945,-0.017933393463951175 5721,2002-11-11,23.13999938964844,23.5,23.059999465942386,23.399999618530273,180000.0,-0.011955622789639686,-1.0952402577645155,0.3823531061719458,39.546187189669546,50.405625107828826,0.6327039903571148,0.8770689293325837,-0.22579962427814948,0.034683513229911256,11.164953752303663,0.44000053405761363,0.6236971478752658,-0.824000549316402,-1.942541591543442,0.2945404929106381,-1.3832710704299203,-0.2647300282028837,-0.39003865304565366,3.8277472662859338,-44.408959964323735,0.5592705211135193,11,0.9650001525878871,-0.2249994277954137,-0.7349996566772496,-1.4899988174438512,-1.2399997711181676,0,0.010803803223600639,-1.1568625251040696,23.420000076293945,1.3880571521295297,23.979999542236328,2.018871998618055,25.1200008392334,0.010803803223600639 5722,2002-11-12,23.40999984741211,23.70000076293945,23.059999465942386,23.06999969482422,242600.0,0.011668127263843031,-2.5555567329292894,-1.3076917433884931,42.476484764088276,48.49087504499871,0.3913128810336559,0.5610109252453519,-0.4821663514620127,-0.27730445015366456,10.34387470166426,0.6400012969970632,0.38072854610236107,-0.5065000534057624,-1.6348767446301373,0.6218766378186125,-1.0706883990179499,0.05768829220642502,-0.6120383331707728,16.74642851276084,-31.61946289680144,0.5641883456121876,11,0.6949996948242188,-0.49499988555908203,-1.4399995803832972,-1.505000114440918,-0.8299999237060582,1,-0.016232343581523145,-1.0952402577645155,23.13999938964844,-1.1568625251040696,23.420000076293945,1.3880571521295297,23.979999542236328,-0.016232343581523145 5723,2002-11-13,23.31999969482422,23.899999618530273,22.65999984741211,23.40999984741211,322100.0,-0.0038445174359041934,1.317757242579164,-0.264706212343906,46.404110204213595,47.555707235322856,0.4695522742944611,0.669589468920762,-0.3738167308940099,-0.2359895984179019,9.557848471557765,1.239999771118164,0.21709524646220046,-0.5865001678466797,-1.7330705200221637,0.5600701843288043,-1.1597853439344235,-0.013214991758935923,1.8299999237060547,33.16582529259594,-18.791618035410856,0.5732851760877421,11,0.5850000381469727,-0.4049997329711914,-1.3499994277954066,-1.4149999618530273,-0.1399993896484375,2,-0.0008576525739881768,-2.5555567329292894,23.40999984741211,-1.0952402577645155,23.13999938964844,-1.1568625251040696,23.420000076293945,-0.0008576525739881768 5724,2002-11-14,24.29999923706055,24.420000076293945,23.520000457763672,23.56999969482422,195600.0,0.042023994642411466,-1.1686789625837053,-8.1110922731319,51.01720762425898,47.155717544304586,-0.4407935672840182,-0.4209920194379677,-1.3027461621512906,-1.253402551652254,7.728209045917084,1.1000003814697266,0.0778306224704437,0.44999942779541513,-0.46931439044680445,1.3693132460376347,-0.009657481325696438,0.9096563369165267,0.8002003860473614,93.18177138478931,41.155438905559095,0.45965690912111,11,-0.394999504089359,-1.279999732971195,-2.444998741149906,-2.394999504089359,-1.0499992370605504,3,-0.07325098087172599,1.317757242579164,23.31999969482422,-2.5555567329292894,23.40999984741211,-1.0952402577645155,23.13999938964844,-0.07325098087172599 5725,2002-11-15,24.63999938964844,24.79999923706055,24.04999923706055,24.04999923706055,409800.0,0.0139917762659576,-1.542372223838619,0.8082198939199919,56.603774150750105,48.394521472828714,-0.7394069907102754,-0.729064034351115,-1.597633315317598,-1.6359250629569324,7.334609493953355,0.75,-0.008200726491509158,0.745999622344975,-0.23719436658162962,1.7291936112715796,0.25440262788167445,1.2375966168082755,0.41139623794555646,92.52336948383923,37.680128839197394,0.4915969944633021,11,-0.7349996566772496,-0.7950000762939453,-2.812499046325687,-2.7349996566772496,-1.649999618530277,4,-0.06939931521228249,-1.1686789625837053,24.29999923706055,1.317757242579164,23.31999969482422,-2.5555567329292894,23.40999984741211,-0.06939931521228249 5726,2002-11-18,24.309999465942386,25.020000457763672,24.21999931335449,25.0,433900.0,-0.013392854378263208,1.1917796049967306,-1.1694921281479267,56.42632882087014,48.77996235044921,-0.3418944489662259,-0.3782923794887232,-1.2363857859068936,-1.3565462796401064,7.107743409091805,0.8000011444091832,-0.027594653420713655,0.3904996871948292,-0.6087525734850061,1.3897519478746645,-0.10912644314508668,0.8901258175347451,-1.649999618530277,69.9152199915949,12.865706928005295,0.49962613033991715,11,-0.40499973297119496,-0.23499965667724965,-2.4699988365173375,-2.404999732971195,-1.2899990081787145,0,-0.06746192618992164,-1.542372223838619,24.63999938964844,-1.1686789625837053,24.29999923706055,1.317757242579164,23.31999969482422,-0.06746192618992164 5727,2002-11-19,24.18000030517578,24.479999542236328,24.07999992370605,24.309999465942386,412700.0,-0.005347559178219274,-1.4242406727740062,0.18840443499678575,53.73609818992944,49.45882389286028,-0.19650327220711006,-0.28246503424426095,-1.1063089646638389,-1.2840266219997538,6.479792102106376,0.399999618530277,-0.0708013712348432,0.27300052642822337,-0.7054003029638025,1.2514013558202493,-0.21619988826779135,0.7622009411242381,-1.47280044555664,64.40678240067243,7.613255396564668,0.4892004146960135,11,-0.3400001525878906,0.01999950408935902,-2.3125,-2.27500057220459,-1.5900001525878906,1,-0.09429283117740361,1.1917796049967306,24.309999465942386,-1.542372223838619,24.63999938964844,-1.1686789625837053,24.29999923706055,-0.09429283117740361 5728,2002-11-20,24.29999923706055,25.04999923706055,24.0,24.1200008392334,626300.0,0.004962734920192835,-3.999995458694573,-1.384611998767541,55.91054108675602,49.911847677112235,-0.49735380368877813,-0.43002479956887285,-1.225801396577662,-1.4514911667361723,5.8212633882697835,1.0499992370605504,0.003315304895348703,0.396499538421633,-0.5754066136477753,1.3684056904910413,-0.08945353761307118,0.8824526144563372,-1.5465433654785201,50.98035304677383,-5.992651819261042,0.48595307603470506,11,-0.4449996948242223,-0.09999942779541016,-2.08499908447266,-2.3699998855590856,-1.539999008178711,2,-0.07078186696941469,-1.4242406727740062,24.18000030517578,1.1917796049967306,24.309999465942386,-1.542372223838619,24.63999938964844,-0.07078186696941469 5729,2002-11-21,24.31999969482422,24.90999984741211,24.149999618530273,24.149999618530273,558000.0,0.0008230641313422549,-7.9411751506243755,0.9444532748407694,53.691279033857676,50.645779007154864,-0.5185884289375124,-0.4261965075937759,-1.234736379458102,-1.5076668046835664,5.242093536881944,0.7600002288818359,-0.011874563094895763,0.3874999999999993,-0.5983768445551192,1.3733768445551178,-0.10543842227755817,0.8804384222775568,-1.474682088623048,30.4761835560996,-23.687770108166845,0.49293842227755835,11,-0.4650001525878906,-0.11999988555907848,-2.104999542236328,-2.390000343322754,-1.1800003051757777,3,-0.04687497549151087,-3.999995458694573,24.29999923706055,-1.4242406727740062,24.18000030517578,1.1917796049967306,24.309999465942386,-0.04687497549151087 5730,2002-11-22,25.09000015258789,25.5,24.20000076293945,24.309999465942386,541600.0,0.0316612034303414,-1.600003433234076,4.588237274063415,61.0769239346654,53.03808308993219,-1.1474543726634927,-1.1844671608609367,-1.9951342551268887,-2.311328906070166,5.27375659949207,1.2999992370605504,-0.053722220045607116,1.111500453948974,0.0009900595334890738,2.2220108483644587,0.5562452567412315,1.6667556511567163,-2.1564952811523455,72.66667683919272,19.17829761603707,0.5552551972077417,11,-1.010000228881836,-1.0399999618530273,-2.1750001907348633,-2.390000343322754,-1.149999618530277,4,-0.07333599607005603,-7.9411751506243755,24.31999969482422,-3.999995458694573,24.29999923706055,-1.4242406727740062,24.18000030517578,-0.07333599607005603 5731,2002-11-25,24.63999938964844,25.0,24.270000457763672,24.899999618530273,488200.0,-0.017935462742236563,2.1739042098410684,-0.3333333333333303,55.18795840891027,54.45046905046795,-0.5166318402007697,-0.7044252907502724,-1.5515228719258793,-1.9123186866508597,5.229880910032278,0.8199996948242188,-0.05674492042873425,0.6194996833801305,-0.5255857200174496,1.7645850867777106,0.04695698168134044,1.1920423850789206,-1.5525048104990269,42.66662597656274,-7.506181649137972,0.572542701698791,11,-0.5599994659423864,-0.5899991989135778,-1.7249994277954137,-1.7249994277954137,-0.9499988555908274,0,-0.06696427189131593,-1.600003433234076,25.09000015258789,-7.9411751506243755,24.31999969482422,-3.999995458694573,24.29999923706055,-0.06696427189131593 5732,2002-11-26,23.95000076293945,24.45000076293945,23.81999969482422,24.38999938964844,435600.0,-0.028003191712694164,1.2499982970143413,1.6923009206617532,40.518638072718495,53.796527702524045,0.2883437627635317,0.022980667721196113,-0.8647799197688961,-1.277840577884124,5.840934845444107,0.8199996948242223,0.006412172771007363,-0.09349899291992614,-1.2118867078489473,1.024888722009095,-0.6526928503844367,0.4656948645445844,-0.7177558585390003,7.738157410729077,-34.82026580274102,0.5591938574645108,11,0.5599994659423864,0.09999942779541371,-1.0350008010864222,-1.0350008010864222,0.38999938964844105,1,-0.0388309092087743,2.1739042098410684,24.63999938964844,-1.600003433234076,25.09000015258789,-7.9411751506243755,24.31999969482422,-0.0388309092087743 5733,2002-11-27,24.059999465942386,24.35000038146973,23.85000038146973,23.899999618530273,612500.0,0.004592847578241077,-2.8461786757047283,-0.36363715179941786,50.77820975575911,53.76997238380184,0.32894499332658356,-0.06266532833117466,-0.9755336813823874,-1.432905176422782,6.39757399319202,0.5,0.15891311645950168,-0.0010003089904735418,-1.1083140013925856,1.1063133834116385,-0.5546571551915278,0.5526565372105807,-0.6916892558059651,14.285698066766484,-27.197866115021128,0.5536568462010555,11,0.600000381469723,-0.009999275207523084,-1.092499732971195,-1.144999504089359,-0.15999984741211293,2,-0.06109722967514286,1.2499982970143413,23.95000076293945,2.1739042098410684,24.63999938964844,-1.600003433234076,25.09000015258789,-0.06109722967514286 5734,2002-11-29,24.29999923706055,24.399999618530273,23.959999084472656,24.15999984741211,161900.0,0.009975053052594163,1.588237274063436,0.8749970197649218,59.12862618996648,54.050511499270335,0.09939798189139637,-0.25759044180574264,-1.1741850188702152,-1.7058557577004443,6.848454375650309,0.4400005340576172,0.2882411991918339,0.2019994735717816,-0.8840771558645137,1.288076103008077,-0.34103884114636784,0.7450377882899311,-0.8037876395323131,28.571396133532755,-16.324377343887182,0.5430383147181485,11,0.36000061035155895,-0.24999904632568715,-0.9199995994567907,-1.384999275207523,-1.1099987030029368,4,-0.06337444677076443,-2.8461786757047283,24.059999465942386,1.2499982970143413,23.95000076293945,2.1739042098410684,24.63999938964844,-0.06337444677076443 5735,2002-12-02,23.86000061035156,24.75,23.60000038146973,24.29999923706055,431600.0,-0.018106939939238287,-1.3958348234508842,-3.1428610354223143,57.22893412058121,54.13968986590489,0.46613755810238544,0.19060557089516195,-0.7119277415657876,-1.3032977557962688,7.398783307325095,1.1499996185302699,0.39067930641244786,-0.23699922561645792,-1.3239574101404443,0.8499589589075285,-0.7804783178784511,0.3064798666455353,1.639999389648441,18.571449980449213,-30.217128931980465,0.5434790922619931,12,0.6899995803833043,0.18999958038330433,-0.3650007247924769,-0.9450006484985316,-0.3299999237060476,0,-0.030176077212284214,1.588237274063436,24.29999923706055,-2.8461786757047283,24.059999465942386,1.2499982970143413,23.95000076293945,-0.030176077212284214 5736,2002-12-03,23.5,23.79999923706055,23.149999618530273,23.56999969482422,450200.0,-0.015088038606142162,1.452834398571985,0.15909071205014352,50.88757619055143,53.82318742152956,0.7813208813811343,0.5679094102545506,-0.33500466546636076,-0.9816145398909626,7.527643585904739,0.7100009918212855,0.3808920656646144,-0.5894998550415025,-1.6914116450225123,0.5124119349395073,-1.1404557500320074,-0.03854396005099758,1.9620000076293955,21.87501862644705,-29.687475338813435,0.5509558949905053,12,0.8249998092651367,0.5500001907348633,0.1574997901916504,-0.5850000381469727,0.23999977111816406,1,0.01872342698117513,-1.3958348234508842,23.86000061035156,1.588237274063436,24.29999923706055,-2.8461786757047283,24.059999465942386,0.01872342698117513 5737,2002-12-04,24.1200008392334,24.32999992370605,23.10000038146973,23.10000038146973,510500.0,0.02638301443546376,-1.4117627259365668,-14.57149863760213,57.14287173992193,53.96011304965911,0.16976688210305113,-0.04079396400612012,-0.9015155537546207,-1.6320860474000973,7.953556527577697,1.229999542236321,0.31284436484701317,0.022000980377196555,-1.0780010175457093,1.1220029783001024,-0.5280000185842582,0.5720019793386513,1.2495191528320326,61.81822385342303,7.6011496392995,0.5500009989614537,12,0.17999935150146484,-0.07000064849853516,-0.4350008964538574,-1.205000877380371,-0.17000007629394887,2,-0.017827541053661577,1.452834398571985,23.5,-1.3958348234508842,23.86000061035156,1.588237274063436,24.29999923706055,-0.017827541053661577 5738,2002-12-05,23.489999771118164,24.04999923706055,23.309999465942386,24.04999923706055,300300.0,-0.026119446359656795,1.6428588458485842,-0.5490188378642247,42.2857165693434,52.692828331379744,0.7518516596558911,0.4857341052011179,-0.2339137069677193,-1.0211999386700619,7.5029261796853985,0.8100013732910121,0.25047999351199834,-0.5265000343322761,-1.5462888470420708,0.4932887783775186,-1.0363944406871717,-0.01660562797738052,1.7433490443115254,23.6363321099325,-24.59231354656824,0.5098944063548966,12,0.8100004196166992,0.5900001525878906,0.06750011444091797,-0.5749998092651367,0.149999618530277,3,0.0361856274905048,-1.4117627259365668,24.1200008392334,1.452834398571985,23.5,-1.3958348234508842,23.86000061035156,0.0361856274905048 5739,2002-12-06,23.75,24.04999923706055,23.10000038146973,23.170000076293945,264600.0,0.011068549655820492,-1.6388882266144524,-1.0357151372100166,41.39265275765079,50.50568708948923,0.44979477641499344,0.21883941135301654,-0.46637900111034014,-1.3111323338166585,7.4308933902129475,0.9499988555908203,0.22244797663881855,-0.25499982833862234,-1.2816857275848328,0.7716860709075881,-0.7683427779617276,0.2583431212844829,1.3553479093920906,39.393925382192165,-3.098235945447321,0.5133429496231049,12,0.3000001907348633,0.3299999237060547,-0.4049997329711914,-0.8350000381469727,-0.8799991607666016,4,0.006315773411800896,1.6428588458485842,23.489999771118164,-1.4117627259365668,24.1200008392334,1.452834398571985,23.5,0.006315773411800896 5740,2002-12-09,23.0,23.53000068664551,22.96999931335449,23.5,334400.0,-0.03157894736842104,1.0,-0.8620690789149158,38.28264868367314,48.62731934224066,0.974645204756694,0.9863304050360355,0.30848902785462684,-0.5580471404815128,7.854114754859173,0.7800006866455114,0.14635023758969012,-0.9839998245239272,-2.0761612388994735,0.10816158985161906,-1.5300805317117003,-0.4379191173361541,1.9850270577167493,2.205931851586165,-35.296508294540274,0.5460807071877737,12,0.8599996566772461,1.0799999237060547,0.28999996185302734,-0.08500003814697266,0.030000686645511365,0,0.00826089278511355,-1.6388882266144524,23.75,1.6428588458485842,23.489999771118164,-1.4117627259365668,24.1200008392334,0.00826089278511355 5741,2002-12-10,23.38999938964844,23.5,23.0,23.0,274500.0,0.01695649520210618,-1.5641065769396298,-0.7799987792968821,43.24785366165392,48.930565518789045,0.4343646233196914,0.6493112259104521,-0.029998371364911236,-0.9351576084870317,8.243603688465335,0.5,0.09068535606419204,-0.6065004348754854,-1.6631339588615752,0.45013308911060435,-1.134817196868532,-0.07818367288243877,1.433825448519329,30.882344691402874,-3.083991227182249,0.5283167619930453,12,0.47000026702880504,0.6900005340576136,-0.09999942779541371,-0.4749994277954137,-0.9499988555908274,1,0.005985519480561807,1.0,23.0,-1.6388882266144524,23.75,1.6428588458485842,23.489999771118164,0.005985519480561807 5742,2002-12-11,23.03000068664551,23.420000076293945,22.899999618530273,23.170000076293945,456400.0,-0.015391137768145935,-1.5999923706345724,-0.35897335576508016,39.573079504515185,47.6855510464286,0.726540818795165,1.0323086742890126,0.3413175743728978,-0.5354916523404007,8.647305021387814,0.5200004577636719,-0.10478511889265363,-0.9474991798400829,-2.060690118331479,0.16569175865131314,-1.5040946490857827,-0.3909037105943831,1.6455181095371962,11.304444455501814,-19.66249681990344,0.5565954692456986,12,0.7949991226196254,1.0499992370605433,0.259999275207516,-0.11500072479248402,-1.0400009155273473,2,0.03082931234493458,-1.5641065769396298,23.38999938964844,1.0,23.0,-1.6388882266144524,23.75,0.03082931234493458 5743,2002-12-12,23.29999923706055,23.60000038146973,22.85000038146973,23.03000068664551,556500.0,0.011723775178678286,-1.3809555526625714,-1.9285694822888773,41.95582770554857,45.777462325937734,0.37704981060097964,0.8018459728907779,0.1153435137481118,-0.7577826778549941,8.930151496782123,0.75,-0.22846555761221055,-0.6765006065368624,-1.7922116083113515,0.4392103952376267,-1.2343561074241052,-0.11864510564961961,1.1979676413569145,37.49994039529838,6.203614473824121,0.5578555008872442,12,0.5000009536743129,0.7800006866455043,-0.09249925613403676,-0.3849992752075231,-1.8699989318847692,3,0.02789706210998566,-1.5999923706345724,23.03000068664551,-1.5641065769396298,23.38999938964844,1.0,23.0,0.02789706210998566 5744,2002-12-13,22.520000457763672,23.149999618530273,22.399999618530273,23.149999618530273,523100.0,-0.03347634355524898,1.3809555526625714,-2.333342752389497,29.76376491112356,42.72577685822021,0.9811848462293788,1.519563070358231,0.9370136541185872,0.06108214481794505,9.321367751046033,0.899999618530277,-0.21203642154416968,-1.367499446868898,-2.6465756972754058,-0.08842319646239005,-2.0070375720721536,-0.7279613216656422,1.7802104410200634,10.000063578247309,-15.39963732599747,0.639538125203254,12,0.8449993133544922,1.4299993515014648,0.8749995231628418,0.39499950408935547,-0.9400005340576207,4,0.049733521719297125,-1.3809555526625714,23.29999923706055,-1.5999923706345724,23.03000068664551,-1.5641065769396298,23.38999938964844,0.049733521719297125 5745,2002-12-16,22.93000030517578,22.95000076293945,22.299999237060547,22.399999618530273,388700.0,0.01820603193064163,1.2807006976861075,-0.8412720518557316,36.450073059686495,41.121609843679664,0.4753828361918835,1.0275698826966568,0.5888156026234483,-0.31876929047459157,9.43738831112915,0.6500015258789027,-0.27687375807521164,-0.8719996452331529,-2.167783612181143,0.4237843217148374,-1.5198916287071462,-0.22410766175915953,1.1041810143724682,48.4615779628066,24.203139621611204,0.6478919834739948,12,0.38499927520751953,0.9699993133544922,0.4649996757507324,-0.015000343322753906,-1.7800006866455078,0,-0.0026166360725621285,1.3809555526625714,22.520000457763672,-1.3809555526625714,23.29999923706055,-1.5999923706345724,23.03000068664551,-0.0026166360725621285 5746,2002-12-17,22.670000076293945,23.04999923706055,22.54999923706055,22.920000076293945,293800.0,-0.011338867222917104,-1.0408093358557255,-0.4716975020962814,39.11563180486906,39.118583184229344,0.6763964309958261,1.2210075070539403,0.9356280932517258,-0.026792698701264328,9.312207679859444,0.5,-0.425860105167839,-1.0499999046325676,-2.416085108884367,0.3160852996192318,-1.7330425067584656,-0.3669573025066697,1.086712110056272,28.461577962806654,2.02613136178449,0.6830426021258991,12,0.5049991607666016,1.2299995422363281,0.7249999046325684,0.24499988555908203,-1.5599994659423864,1,0.015880044514336777,1.2807006976861075,22.93000030517578,1.3809555526625714,22.520000457763672,-1.3809555526625714,23.29999923706055,0.015880044514336777 5747,2002-12-18,21.899999618530273,22.31999969482422,21.450000762939453,22.25,624700.0,-0.033965613373281967,2.5510177072101703,1.4000015258789062,33.48623237816149,38.14086271854247,1.2274528053234874,1.9093303301725228,1.7636838113508375,0.7454837931606022,9.795064561379485,1.2199993133544922,-0.5635089885072802,-1.7060003280639648,-3.2757993493481408,-0.13620130677978892,-2.490899838706053,-0.9211008174218769,1.6236384959335979,20.93018304340147,-6.75122211418007,0.784899510642088,12,0.8500003814697266,1.5750007629394531,1.6100001335144043,1.015000343322754,-0.5200004577636719,2,0.02465757648097977,-1.0408093358557255,22.670000076293945,1.2807006976861075,22.93000030517578,1.3809555526625714,22.520000457763672,0.02465757648097977 5748,2002-12-19,22.57999992370605,22.729999542236328,22.049999237060547,22.1200008392334,735400.0,0.0310502427863244,-1.2666590373012392,-1.314281666039957,37.67908383838463,37.728243949735116,0.4523652081520204,1.152978862892514,1.1698577815399709,0.08083806733106869,9.5811327527729,0.8299999237060547,-0.6280101335180213,-0.9400000572204625,-2.5379196747376405,0.6579195602967154,-1.7389598659790515,-0.14104024846187357,0.5703834674834241,66.47058361541521,37.29476490471797,0.7989598087585885,12,-0.05499935150146129,0.8950004577636754,0.9299998283386266,0.3350000381469762,-1.4699993133544922,3,-0.026129324826456912,2.5510177072101703,21.899999618530273,-1.0408093358557255,22.670000076293945,1.2807006976861075,22.93000030517578,-0.026129324826456912 5749,2002-12-20,23.18000030517578,23.25,22.40999984741211,22.540000915527344,701600.0,0.026572204760718643,1.153849915880903,1.3913057900585581,45.23809269394588,38.50107106198764,-0.2648436978625277,0.4882251153176327,0.6248054443864852,-0.49281800532858,9.110399176249842,0.8400001525878906,-0.7777340487122828,-0.28299970626830984,-1.841610359589776,1.2756109470531563,-1.0623050329290429,0.4963056203924232,-1.7299995422363281,96.11112641700169,62.884308943309435,0.7793053266607334,12,-0.6549997329711914,0.2950000762939453,0.22999954223632812,-0.2650003433227539,-2.1700000762939418,4,-0.07549611634859421,-1.2666590373012392,22.57999992370605,2.5510177072101703,21.899999618530273,-1.0408093358557255,22.670000076293945,-0.07549611634859421 5750,2002-12-23,23.25,23.5,22.76000022888184,22.79999923706055,507800.0,0.0030198314884659627,-1.7924583981113846,0.70312686264692,48.175182075262605,39.04855199683305,-0.3303962316648814,0.28807929212242556,0.5839754742680263,-0.5329248022631567,8.006440187868845,0.7399997711181605,-0.786770532081178,-0.12100000381469656,-1.4796354313546267,1.2376354237252336,-0.8003177175846616,0.5583177099552685,-1.763999252319337,87.80487351017408,50.946883261756824,0.6793177137699644,12,-0.7249994277954102,0.22500038146972656,0.21249961853027344,-0.33500003814697266,-1.8400001525878906,0,-0.07182796027070748,1.153849915880903,23.18000030517578,-1.2666590373012392,22.57999992370605,2.5510177072101703,21.899999618530273,-0.07182796027070748 5751,2002-12-24,22.989999771118164,23.35000038146973,22.93000030517578,23.04999923706055,119300.0,-0.011182805543304752,-3.666709052569155,-0.13333192048489853,41.29428782693847,39.239797365991194,-0.1487450401710042,0.44072375742130276,0.8591200092307858,-0.23402108964364032,6.8428218839853505,0.42000007629394887,-0.8214333535766478,-0.2985002517700188,-1.5268200599121045,0.9298195563720668,-0.9126601558410599,0.3156596523010222,-1.423439053344726,75.12193079578337,39.71017344118595,0.6141599040710424,12,-0.4649991989135742,0.4850006103515625,0.8849997520446777,-0.07499980926513672,-1.4400005340576172,1,-0.08003480517209238,-1.7924583981113846,23.25,1.153849915880903,23.18000030517578,-1.2666590373012392,22.57999992370605,-0.08003480517209238 5752,2002-12-26,23.020000457763672,23.489999771118164,22.8799991607666,23.20000076293945,208600.0,0.001304945060643048,-1.6521598513935996,3.0000317894266,46.01019088066761,39.69028216322665,-0.20150370405971074,0.35571511233384,0.8030151477287539,-0.21225420280107699,6.23847083144701,0.6100006103515625,-0.7757948554215304,-0.22199954986572124,-1.4147777422080168,0.9707786424765743,-0.818388646036869,0.37438954630542653,-1.3761021687011699,66.89660071190106,28.756255064845206,0.596389096171148,12,-0.5450000762939453,0.4549999237060547,0.9699993133544922,-0.10500049591064453,-1.8999996185302734,3,-0.08297132100047155,-3.666709052569155,22.989999771118164,-1.7924583981113846,23.25,1.153849915880903,23.18000030517578,-0.08297132100047155 5753,2002-12-27,22.59000015258789,23.149999618530273,22.51000022888184,23.10000038146973,191500.0,-0.018679422094918352,1.098363116176528,2.8333298012122996,40.429040307391716,40.875312762811994,0.1309641583200971,0.7061445122401864,1.2284562840385753,0.2566811336918349,5.634317391972022,0.639999389648434,-0.8038283311440253,-0.5784998893737807,-1.7397927192759859,0.5827929405284245,-1.159146304324885,0.0021465255773236436,-0.8718577950878874,16.513787153921264,-20.581168602952445,0.5806464149511027,12,-0.11499977111816406,0.8850002288818359,1.429999828338623,0.3249998092651367,-1.4400005340576172,4,-0.05356356722656652,-1.6521598513935996,23.020000457763672,-3.666709052569155,22.989999771118164,-1.7924583981113846,23.25,-0.05356356722656652 5754,2002-12-30,22.76000022888184,22.86000061035156,22.36000061035156,22.479999542236328,207700.0,0.007525457067094177,1.0833270417509715,-0.5490207078130233,47.8102201213534,42.13755132521943,-0.0015776838829744122,0.43727538244494113,0.9942040300522805,0.12284847512572483,5.015606629314424,0.5,-0.7739772429299165,-0.3314998626708956,-1.375163122159801,0.7121633968180099,-0.8533314924153466,0.19033176707355537,-0.9705835656818351,35.087704621809884,-6.1552546924417015,0.5218316297444522,12,-0.2849998474121129,0.7150001525878871,1.267499446868893,0.15499973297118785,-1.9699993133544957,0,-0.07249558883731799,1.098363116176528,22.59000015258789,-1.6521598513935996,23.020000457763672,-3.666709052569155,22.989999771118164,-0.07249558883731799 5755,2002-12-31,23.13999938964844,23.239999771118164,22.34000015258789,22.559999465942386,500100.0,0.016695920779666418,1.3076892980718888,2.071423219187854,47.714806960186955,43.09301523136586,-0.3896295389259947,0.0006006231409649843,0.6068809050201622,-0.22910440342524296,4.67394291880673,0.8999996185302734,-0.7722328175399547,0.08449935913086293,-0.8952638553207208,1.0642625735824467,-0.40538224809493073,0.5743809663566566,-1.2821593929764354,69.5651741244026,25.89584264973692,0.489881607225792,12,-0.6649990081787145,0.3350009918212855,0.8875002861022914,-0.2249994277954137,-2.5199985504150426,1,-0.09204836719742726,1.0833270417509715,22.76000022888184,1.098363116176528,22.59000015258789,-1.6521598513935996,23.020000457763672,-0.09204836719742726 5756,2003-01-02,23.940000534057614,23.940000534057614,23.06999969482422,23.15999984741211,496600.0,0.03457221977140801,1.2307694188705194,1.3448289469789834,57.69881447467868,45.78330213097888,-1.1069428580912906,-0.8060744894700029,-0.19258860960825785,-0.9918114595857226,5.165452708372899,0.8700008392333949,-0.5923515025345942,0.8625004768371554,-0.17721372349397768,1.9022146771682884,0.34264337667158884,1.3823575770027219,-2.0164741372524873,100.0,50.07888263449786,0.5198571001655662,1,-0.9450006484985316,-0.7150001525878871,0.12499952316284535,-1.0250005722045863,-3.5100002288818324,3,-0.10568089516315027,1.3076892980718888,23.13999938964844,1.0833270417509715,22.76000022888184,1.098363116176528,22.59000015258789,-0.10568089516315027 5757,2003-01-03,23.690000534057614,23.82999992370605,23.29999923706055,23.76000022888184,413100.0,-0.010442773367709157,4.047647593097287,-0.08974311949040553,53.310706376209964,47.52014907962614,-0.6440586882611647,-0.6218219064918067,0.034739034658421986,-0.703037750832074,5.1034246079319,0.6400012969970632,-0.49384184880810267,0.634000492095943,-0.3299694383986278,1.5979704225905138,0.1520155268486576,1.1159854573432284,-1.6454856890173382,84.37500372528937,31.52434096399928,0.4819849652472858,1,-0.5500001907348597,-0.5900001525878871,0.37499952316284535,-0.7750005722045863,-3.7000007629394496,4,-0.09033352675195272,1.2307694188705194,23.940000534057614,1.3076892980718888,23.13999938964844,1.0833270417509715,22.76000022888184,-0.09033352675195272 5758,2003-01-06,24.34000015258789,24.43000030517578,23.61000061035156,23.690000534057614,381900.0,0.02743772072085071,-1.0246919394451641,-9.285749318800198,65.7986026027352,49.80465018060273,-1.1377993750836346,-1.269989587973626,-0.6289130840596826,-1.3059388438648796,5.273212242226977,0.8199996948242223,-0.37929293867897584,1.2415000915527337,0.13286830183986353,2.350131881265604,0.6871841966963004,1.795815986409167,-2.1817561662065756,95.69377291784164,35.87690038305527,0.5543158948564347,1,-0.9549999237060547,-1.239999771118164,-0.059999942779541016,-1.4250001907348633,-4.630001068115234,0,-0.1322924935566253,4.047647593097287,23.690000534057614,1.2307694188705194,23.940000534057614,1.3076892980718888,23.13999938964844,-0.1322924935566253 5759,2003-01-07,23.899999618530273,24.20000076293945,23.809999465942386,24.0,454000.0,-0.018077260940807194,-1.7857167185509835,-0.1538468310117455,58.376501212763486,50.9381300847695,-0.6536664145365982,-0.8623904805217535,-0.1876494550907708,-0.8242732990305157,5.721542684266119,0.5300006866455043,-0.1487475940509455,0.7939995765686021,-0.3350317260075677,1.9230308791447719,0.22948392528051897,1.3585152278566852,-1.5600151266453999,74.64111732292231,12.834837029737358,0.5645156512880849,1,-0.5149993896484375,-0.7999992370605469,0.4550004005432129,-0.9849996566772461,-4.5,1,-0.11506276334280174,-1.0246919394451641,24.34000015258789,4.047647593097287,23.690000534057614,1.2307694188705194,23.940000534057614,-0.11506276334280174 5760,2003-01-08,23.190000534057614,23.79999923706055,23.18000030517578,23.75,322300.0,-0.029707075138284966,-1.1379276325525383,5.599973297221039,54.166669213872986,52.368394683317774,0.05244149167940293,-0.14485392861110213,0.5015261992696445,-0.08669346298068703,6.029634242933126,0.7199993133544922,0.0013236762503616717,0.07450046539306143,-1.0539727046878653,1.2029736354739882,-0.48973611964740016,0.638737050433523,-0.682814777109467,8.823587160183292,-54.83767702452121,0.5642365850404633,1,0.1949996948242223,-0.09000015258788707,1.1649994850158727,-0.2750005722045863,-3.3900012969970668,2,-0.10349286603100982,-1.7857167185509835,23.899999618530273,-1.0246919394451641,24.34000015258789,4.047647593097287,23.690000534057614,-0.10349286603100982 5761,2003-01-09,23.53000068664551,23.68000030517578,23.26000022888184,23.36000061035156,261600.0,0.014661498264674888,-1.2702655332574075,-0.30357185431930805,64.0275446027299,54.37032287465803,-0.22674921399301695,-0.49943399533757216,0.1561521718901453,-0.3954187286319275,6.354375452262541,0.4899997711181676,0.05716712822004055,0.4075005531311078,-0.7298441310940476,1.5448452373562631,-0.1611717889814699,0.9761728952436854,-0.868989765839153,28.000030517578413,-39.37001626612849,0.5686723421125771,1,-0.14500045776367543,-0.5900001525878942,0.7699995040893519,-0.615000724792484,-3.659999847412113,3,-0.12367189810851509,-1.1379276325525383,23.190000534057614,-1.7857167185509835,23.899999618530273,-1.0246919394451641,24.34000015258789,-0.12367189810851509 5762,2003-01-10,23.739999771118164,23.93000030517578,23.21999931335449,23.35000038146973,327400.0,0.008924737711199393,-1.184613307980315,2.294113027185199,60.86142148188842,56.64058744960211,-0.3619374553200032,-0.688831175248378,-0.04689763899823873,-0.5807475324101787,6.9422591999292935,0.7100009918212926,0.08923836046460565,0.5819996833801255,-0.5870684241999697,1.7510677909602208,-0.0025343704099221043,1.1665337371701732,-0.9374696995622536,44.799957275390625,-21.74681846288422,0.5845340537900475,1,-0.3549995422363281,-0.7999992370605469,0.44750022888183594,-0.8249998092651367,-4.129999160766605,4,-0.13942710605959208,-1.2702655332574075,23.53000068664551,-1.1379276325525383,23.190000534057614,-1.7857167185509835,23.899999618530273,-0.13942710605959208 5763,2003-01-13,23.95000076293945,24.1200008392334,23.60000038146973,23.76000022888184,429600.0,0.008845871686855356,-1.0392165662504305,0.48718161899916457,57.77778120287015,57.748094236437296,-0.40089282670514237,-0.8934463198050793,-0.2544581689011558,-0.7646066404521825,7.399157277974627,0.5200004577636683,0.2058439702534045,0.7595005989074686,-0.461189227870225,1.9801904256851621,0.1491556855186218,1.3698455122963153,-1.0172730726939498,75.49020707813011,12.159196145839076,0.610344913388847,1,-0.5650005340576136,-1.0100002288818324,0.2249994277954137,-1.0350008010864222,-4.659999847412106,0,-0.16534450378594745,-1.184613307980315,23.739999771118164,-1.2702655332574075,23.53000068664551,-1.1379276325525383,23.190000534057614,-0.16534450378594745 5764,2003-01-14,23.63999938964844,24.020000457763672,23.520000457763672,23.57999992370605,423400.0,-0.01294368949543867,-4.555605005775079,0.31578577523470264,53.75721778603604,58.419473217087194,0.05259462995908848,-0.5219983633574934,0.059267416171156384,-0.44948056960959093,7.873754332252555,0.5,0.27925059114943807,0.39349927902221893,-0.8001379902249965,1.5871365482694344,-0.20331935560138703,0.9903179136458249,-0.5874898902085199,48.93604501340254,-10.832429143845566,0.5968186346236072,1,0.11000061035155895,-0.6999988555908239,0.5500006675720179,-0.7249994277954137,-4.449998855590827,1,-0.16624367202381007,-1.0392165662504305,23.95000076293945,-1.184613307980315,23.739999771118164,-1.2702655332574075,23.53000068664551,-0.16624367202381007 5765,2003-01-15,22.8700008392334,23.51000022888184,22.75,23.440000534057614,549700.0,-0.03257185153533515,1.1408484757309607,-9.500079473565908,48.947377931376955,57.447091378942574,0.871962362557575,0.25642157171464675,0.8138033882033895,0.31179658110918496,7.90399701138383,0.889999389648441,0.41726096733689033,-0.3734992980957017,-1.570781900954028,0.8237833047626246,-0.9721405995248666,0.22514200333346324,1.5599994659423828,8.759179979812746,-47.04027036524525,0.5986413014291634,1,0.7199993133544922,0.06999969482421875,1.1949992179870605,0.044999122619628906,-4.280000686645508,2,-0.1517272012841535,-4.555605005775079,23.63999938964844,-1.0392165662504305,23.95000076293945,-1.184613307980315,23.739999771118164,-0.1517272012841535 5766,2003-01-16,23.03000068664551,23.26000022888184,22.79999923706055,23.01000022888184,362400.0,0.006996057784905529,-1.0909019975031211,-0.03508854117867538,50.085765257398855,57.08876458796356,0.6362082869110246,0.13151791246060185,0.6472960768397371,0.15142176332648205,8.08602909540847,0.46000099182128906,0.4984586380307334,-0.23149948120116903,-1.4030262781830416,0.9400273157807035,-0.8172628796921053,0.35426391728976725,1.3663996124267541,20.43799380460156,-32.55498237232715,0.5857633984909368,1,0.5599994659423793,-0.09000015258789418,0.939999103546139,-0.11500072479248402,-3.909999847412113,3,-0.14025190418070443,1.1408484757309607,22.8700008392334,-4.555605005775079,23.63999938964844,-1.0392165662504305,23.95000076293945,-0.14025190418070443 5767,2003-01-17,22.440000534057614,23.0,22.200000762939453,23.0,399400.0,-0.025618764003338623,1.8571428571428572,-27.999332443257856,48.747916325026196,55.194243890440326,1.1513230898683418,0.8053379553820292,1.2141273291223769,0.7333011792016428,7.217891438664932,0.8299999237060582,0.5425996315741806,-0.8484996795654318,-1.9073823353880677,0.21038297625720404,-1.3779410074767497,-0.3190583516541139,1.9234717590332053,12.49998758236598,-43.24402212881338,0.529441327911318,1,0.7600002288818395,0.5000000000000036,1.5299992561340368,0.4749994277954137,-3.5100002288818324,4,-0.11452761290819391,-1.0909019975031211,23.03000068664551,1.1408484757309607,22.8700008392334,-4.555605005775079,23.63999938964844,-0.11452761290819391 5768,2003-01-21,21.989999771118164,22.5,21.71999931335449,22.440000534057614,542200.0,-0.020053509457652385,1.7368459798423381,0.8035735573107606,43.8596459206774,53.58125996909743,1.3778120136890344,1.274199940031636,1.597534080895393,1.1775915123401433,7.101941069909845,0.7800006866455114,0.4402009444406296,-1.2690004348754869,-2.4381278651169964,-0.0998730046339773,-1.8535641499962416,-0.6844367197547321,2.2869336607666,11.73914449651425,-44.69201776725839,0.5845637151207546,1,0.9300003051757812,0.9500007629394531,1.9625000953674316,0.9250001907348633,-2.629999160766605,1,-0.1082309770595139,1.8571428571428572,22.440000534057614,-1.0909019975031211,23.03000068664551,1.1408484757309607,22.8700008392334,-0.1082309770595139 5769,2003-01-22,21.43000030517578,21.899999618530273,21.270000457763672,21.68000030517578,368200.0,-0.025466096942751704,-1.2105245546171246,0.5555546136565974,36.7441947115882,51.64542946884357,1.732820670725573,1.7880456308470443,2.1198105405661813,1.7347934142061021,7.846378914807715,0.7199993133544922,0.36533363222518744,-1.741499900817871,-3.1689344532150656,-0.31406534842067657,-2.4552171770164684,-1.0277826246192738,2.693517079597168,7.142851060749901,-45.65952698037266,0.713717276198598,1,1.265000343322754,1.4200000762939453,2.5099997520446777,1.484999656677246,-2.25,2,-0.09985997942947222,1.7368459798423381,21.989999771118164,1.8571428571428572,22.440000534057614,-1.0909019975031211,23.03000068664551,-0.09985997942947222 5770,2003-01-23,21.57999992370605,21.88999938964844,21.09000015258789,21.440000534057614,487400.0,0.006999515464031214,1.1052657996576503,-0.55999755859375,29.655164475955928,47.826276121424236,1.486775769407668,1.5879330549901063,1.9511063763644323,1.5820416949314513,8.977033524753061,0.7999992370605504,0.14204969548788426,-1.5080002784729025,-3.1017856153138794,0.08578505836807437,-2.304892946893389,-0.7111076100524159,2.3152361069061556,22.580633819838862,-23.249755436894144,0.7968926684204877,1,1.0250005722045934,1.1800003051757848,2.0774998664855993,1.3350000381469762,-1.8899993896484375,3,-0.1107506671963876,-1.2105245546171246,21.43000030517578,1.7368459798423381,21.989999771118164,1.8571428571428572,22.440000534057614,-0.1107506671963876 5771,2003-01-24,21.149999618530273,21.5,20.93000030517578,21.5,677800.0,-0.01992587148730307,2.2571375632830337,-2.5000136239782016,28.762532525400005,44.25973290403664,1.7250800491419263,1.9742374366387665,2.3660464875849456,1.9984586040502954,10.224216606297865,0.6499996185302699,-0.024690989941621666,-1.8460005760192857,-3.6607171828246905,-0.03128396921388088,-2.753358879421988,-0.9386422726165833,2.464712824279502,10.627987719252982,-29.073999571646365,0.9073583034027024,1,1.3750009536743164,1.5300006866455078,2.4574999809265137,1.765000343322754,-1.8999996185302734,4,-0.12104016605747248,1.1052657996576503,21.57999992370605,-1.2105245546171246,21.43000030517578,1.7368459798423381,21.989999771118164,-0.12104016605747248 5772,2003-01-27,21.11000061035156,21.15999984741211,20.51000022888184,21.0,725200.0,-0.0018912060945698306,5.190499545867359,-0.3142871156015397,19.92551038457411,40.053925035337066,1.5117584291241961,1.9645297131178516,2.381505747809676,2.034243693037496,11.493210381516821,0.6499996185302699,-0.1249621657643587,-1.7904995918273947,-3.791378144780836,0.2103789611260467,-2.7909388683041136,-0.7900603153506758,2.182546375942138,30.15077640599855,-2.3666501530735715,1.00043927647672,1,1.154999732971195,1.3599996566772496,2.427498817443851,1.8049993515014684,-1.970001220703118,0,-0.09426810580679656,2.2571375632830337,21.149999618530273,1.1052657996576503,21.57999992370605,-1.2105245546171246,21.43000030517578,-0.09426810580679656 5773,2003-01-28,21.3799991607666,21.649999618530273,21.149999618530273,21.25,662700.0,0.012790077811871026,-2.030303730890385,1.1818039950062804,25.769212147177,36.9441466310194,0.9374502750053146,1.6856575413662398,2.0925003175609547,1.7642728877910514,12.451349008631455,0.5399990081787145,-0.32633331969933366,-1.460000991821289,-3.570576078756389,0.6505740951138108,-2.515288535288839,-0.4047134483537391,1.5229912794894354,62.589878698062364,33.93844454117224,1.0552875434675495,1,0.6300010681152379,1.090001106262207,1.7325010299682617,1.5350008010864258,-2.3899993896484375,1,-0.1145930286137099,5.190499545867359,21.11000061035156,2.2571375632830337,21.149999618530273,1.1052657996576503,21.57999992370605,-0.1145930286137099 5774,2003-01-29,21.11000061035156,21.18000030517578,20.5,21.149999618530273,619400.0,-0.012628557577799349,12.599954223807435,-0.30768666461261296,28.151244846448336,34.63346517713845,0.9061151363805067,1.9243675151262174,2.3083695527891024,2.0431080772286805,13.480391802679184,0.8799991607666016,-0.5392967587372439,-1.647499561309818,-3.89574461631069,0.6007454936910541,-2.771622088810254,-0.5233770338093819,1.457971200312091,43.88495526647968,12.199757352998816,1.1241225275004358,1,0.769999504089359,1.3549995422363317,1.8899998664855993,1.8049993515014684,-1.9899997711181605,2,-0.08289909755577485,-2.030303730890385,21.3799991607666,5.190499545867359,21.11000061035156,2.2571375632830337,21.149999618530273,-0.08289909755577485 5775,2003-01-30,21.01000022888184,21.21999931335449,20.899999618530273,21.11000061035156,486900.0,-0.0047371093594702485,1.000011921011401,2.5000715273468894,22.123868038383264,31.526587708358935,0.7984986930232978,1.9569454456608888,2.341001678589077,2.1460244786838167,14.987528435114971,0.3199996948242152,-0.768205472537872,-1.6409999847412067,-4.011431136145664,0.7294311666632503,-2.826215560443437,-0.45578440903897643,1.2270960920756266,44.34786070047848,11.692688487577279,1.1852155757022287,1,0.7399997711181605,1.4549999237060511,1.9900002479553187,1.9049997329711879,-2.639999389648441,3,-0.08710137571490406,12.599954223807435,21.11000061035156,-2.030303730890385,21.3799991607666,5.190499545867359,21.11000061035156,-0.08710137571490406 5776,2003-01-31,21.40999984741211,21.489999771118164,20.809999465942386,20.81999969482422,553400.0,0.019038534705982713,-1.2295069665057552,-5.899979019245493,25.265378766863904,28.917416868563123,0.1615214299091683,1.4310571937475913,1.8875313589130585,1.7458676294158977,15.548822863348994,0.6800003051757777,-0.9628121166990091,-1.1145003318786628,-3.4652448126533635,1.2362441488960378,-2.289872572266013,0.06087190850868751,0.5491610621921623,79.13044776267931,46.02820326225156,1.17537224038735,1,0.09000015258789062,1.0550003051757812,1.5900006294250488,1.609999656677246,-3.1700000762939453,4,-0.08033625995389237,1.000011921011401,21.01000022888184,12.599954223807435,21.11000061035156,-2.030303730890385,21.3799991607666,-0.08033625995389237 5777,2003-02-03,21.549999237060547,21.799999237060547,21.3799991607666,21.440000534057614,415800.0,0.006538972005894594,-2.6521515586257225,0.18643843144862077,24.137889927792003,26.726110647131414,-0.13186855198109626,1.1831760375631575,1.6987765259203016,1.5915144045418472,15.970258451195852,0.4200000762939453,-1.081357286721925,-0.8675008773803725,-3.189513565948051,1.4545118111873059,-2.0285072216642135,0.29350546690346846,-1.0499992370605469,80.76921948313756,50.83820350118582,1.1610063442838396,2,-0.34999942779541016,0.9150009155273438,1.4500012397766113,2.075000762939453,-3.3400001525878906,0,-0.10672850665837286,-1.2295069665057552,21.40999984741211,1.000011921011401,21.01000022888184,12.599954223807435,21.11000061035156,-0.10672850665837286 5778,2003-02-04,21.1200008392334,21.40999984741211,20.850000381469727,21.399999618530273,431600.0,-0.01995352264735395,2.7333392673219485,-2.54547346153171,23.5293858367924,25.257798549931877,0.18075017124511916,1.4330442534539785,2.0701491137294212,2.004033799041494,15.930268210975857,0.6999988555908203,-1.2453548367948208,-1.1364993095397935,-3.340794499031073,1.0677958799514862,-2.238646904285435,-0.03435171479415189,-0.5940008544921866,47.692400238272,19.332381044593127,1.10214759474564,2,0.07499885559082031,1.3449993133544922,1.8549995422363281,2.5049991607666016,-2.770000457763672,1,-0.09375006491035853,-2.6521515586257225,21.549999237060547,-1.2295069665057552,21.40999984741211,1.000011921011401,21.01000022888184,-0.09375006491035853 5779,2003-02-05,21.149999618530273,21.68000030517578,21.06999969482422,21.299999237060547,404300.0,0.001420396690569703,-2.935494588658024,0.5357152588555858,28.606911826246872,25.141326033297542,0.11941407277836191,1.250576638985283,1.980019602468353,1.9616624902796431,15.742221657121267,0.6100006103515625,-1.3695113836324708,-0.9690005302429192,-3.0828637936495085,1.14486273316367,-2.0259321619462156,0.08793110146037719,-0.5985196487426734,34.343457696345936,3.3593148894340565,1.0569316317032955,2,0.0,1.3150005340576172,1.8250007629394531,2.4750003814697266,-2.3999996185302734,2,-0.10212765420192516,2.7333392673219485,21.1200008392334,-2.6521515586257225,21.549999237060547,-1.2295069665057552,21.40999984741211,-0.10212765420192516 5780,2003-02-06,20.790000915527344,21.350000381469727,20.700000762939453,21.059999465942386,460500.0,-0.017021215579007487,-1.8888945403066177,1.7999949137240678,23.459666050618907,24.552118647210758,0.3973525352246945,1.4983769484539842,2.2496413776881035,2.3018005226988834,16.62415599738596,0.6499996185302734,-1.4408983882370734,-1.2089992523193374,-3.3392911639223897,0.921292659283715,-2.2741452081208635,-0.1438532965178112,-0.21355056039428533,8.181843402992115,-23.139269995356244,1.0651459558015255,2,0.3599987030029297,1.6749992370605469,2.184999465942383,2.8349990844726562,-1.4800014495849574,3,-0.08032708045946646,-2.935494588658024,21.149999618530273,2.7333392673219485,21.1200008392334,-2.6521515586257225,21.549999237060547,-0.08032708045946646 5781,2003-02-07,20.6200008392334,21.040000915527344,20.6200008392334,20.850000381469727,390400.0,-0.00817701148666028,-2.6521818453220107,0.8518547298967795,26.0525827063329,25.23290446073951,0.5411765691541248,1.5169646544045463,2.3399328230796783,2.4453209238064133,17.58145124683621,0.4200000762939453,-1.4216417402505215,-1.2334993362426765,-3.3205750461751755,0.8535763736898225,-2.277037191208926,-0.18996148127642698,-0.019079506461789464,0.0,-32.30967019368373,1.0435378549662488,2,0.529998779296875,1.8449993133544922,2.354999542236328,3.0049991607666016,-1.0799999237060547,4,-0.10911735734360184,-1.8888945403066177,20.790000915527344,-2.935494588658024,21.149999618530273,2.7333392673219485,21.1200008392334,-0.10911735734360184 5782,2003-02-10,20.43000030517578,20.790000915527344,20.309999465942386,20.770000457763672,394600.0,-0.009214380520106702,1.5263163178236023,1.4782644751463685,27.966055577257194,25.476998175192865,0.6979747084056314,1.5244322157744747,2.4686176054164974,2.6130566200925003,18.386510471489935,0.4800014495849574,-1.3804775608727695,-1.2579998970031738,-3.2373735445234573,0.7213737505171096,-2.2476867207633155,-0.2683130732430321,1.3699989318847656,8.75917997981251,-25.072189606040972,0.9896868237601418,2,0.6249990463256836,1.9399995803833008,2.679999828338623,3.0450000762939453,-0.7299995422363281,0,-0.10719532556750855,-2.6521818453220107,20.6200008392334,-1.8888945403066177,20.790000915527344,-2.935494588658024,21.149999618530273,-0.10719532556750855 5783,2003-02-11,19.989999771118164,20.700000762939453,19.899999618530273,20.6299991607666,468600.0,-0.02153698127680137,1.0512781638651558,1.882350301248752,28.947314118147645,25.565450316492786,1.028194235578077,1.7418537896334172,2.8373792156226934,3.0286463982748373,19.136277675083257,0.8000011444091797,-1.308076032082198,-1.5000003814697251,-3.311809521389236,0.31180875844978573,-2.4059049514294806,-0.5940958115099697,1.7801994705200208,5.056186397180554,-30.82297246134808,0.9059045699597552,2,0.8599996566772461,2.1750001907348633,3.130000591278076,3.4850006103515625,-0.03999900817871094,1,-0.08904455763012453,1.5263163178236023,20.43000030517578,-2.6521818453220107,20.6200008392334,-1.8888945403066177,20.790000915527344,-0.08904455763012453 5784,2003-02-12,19.709999084472656,20.0,19.63999938964844,19.8799991607666,477000.0,-0.014007038011578987,-1.3225885841911593,0.2656253725293851,23.661911897525243,25.736344078619673,1.2166656935497429,1.8048691635056784,3.03368146000237,3.3018402263744377,20.135773401100685,0.36000061035155895,-1.1963810049147057,-1.5835010528564446,-3.260984171968449,0.09398206625555972,-2.4222426124124468,-0.7447594933004424,1.9853921722412124,4.093547030616632,-32.08526609843956,0.8387415595560027,2,1.010000228881836,2.210000991821289,3.532501220703125,3.7650012969970703,1.4000015258789027,2,-0.06900044475772316,1.0512781638651558,19.989999771118164,1.5263163178236023,20.43000030517578,-2.6521818453220107,20.6200008392334,-0.06900044475772316 5785,2003-02-13,19.399999618530273,19.729999542236328,18.979999542236328,19.670000076293945,1046000.0,-0.015728030458743048,2.8461598654094447,1.588237274063436,24.489741445272884,25.65016215399845,1.4240204884896492,1.941096725365945,3.2688392232457346,3.5958161931783046,22.337375191548425,0.75,-1.158515846210733,-1.7200004577636712,-3.428444193960008,-0.01155672156733445,-2.5742223258618395,-0.8657785896655028,2.172068126159669,20.388339626345097,-18.236682006313178,0.8542218680981688,2,0.9899997711181641,2.15000057220459,3.842500686645508,4.075000762939453,0.6400012969970703,3,-0.03350513563461177,-1.3225885841911593,19.709999084472656,1.0512781638651558,19.989999771118164,1.5263163178236023,20.43000030517578,-0.03350513563461177 5786,2003-02-14,19.799999237060547,19.799999237060547,19.25,19.299999237060547,554800.0,0.02061853744307318,1.1999969482421875,-1.8518487121886436,32.71762936778582,26.603466536219983,0.8623059101425987,1.3562414495042425,2.808708530021196,3.181158034795473,24.613843490289455,0.5499992370605469,-1.1220992411654827,-1.1585007667541518,-2.71019657352905,0.39319504002074623,-1.9343486701416026,-0.382652863366701,1.5647030514331064,45.303816169667485,5.375245925824345,0.775847903387449,2,0.5300006866455078,1.7500009536743164,3.4425010681152344,3.6750011444091797,0.7600002288818395,4,-0.02474746414136253,2.8461598654094447,19.399999618530273,-1.3225885841911593,19.709999084472656,1.0512781638651558,19.989999771118164,-0.02474746414136253 5787,2003-02-18,19.8700008392334,20.200000762939453,19.5,19.84000015258789,510100.0,0.003535434589402753,1.0289861482368097,0.060001373291015625,28.969361255387284,27.207908249397192,0.5910952806719649,1.1424014101261548,2.658161967250713,3.1111265600391675,25.984003605661922,0.7000007629394531,-1.0513338486612724,-0.9599991798400893,-2.4179430169821856,0.497944657302007,-1.6889710984111375,-0.23102726126904116,1.3039252295596704,51.744224729866396,14.075652813657932,0.7289719185710484,2,0.45999908447265625,1.6799993515014648,3.292499542236328,3.604999542236328,0.6599998474121094,1,-0.016607947144847035,1.1999969482421875,19.799999237060547,2.8461598654094447,19.399999618530273,-1.3225885841911593,19.709999084472656,-0.016607947144847035 5788,2003-02-19,19.61000061035156,19.899999618530273,19.31999969482422,19.899999618530273,1103700.0,-0.01308506380978447,3.0000131541734905,-9.666412359336377,29.050267721569526,27.25717001554416,0.6865776471321254,1.280613617207436,2.8532452722801445,3.3647945919833724,26.9317351621433,0.5799999237060547,-1.0326899039070483,-1.1009994506835987,-2.548769455354222,0.3467705539870245,-1.8248844530189103,-0.3771144483482871,1.3884113363169703,51.63938014358227,14.147536727305777,0.7238850023353122,2,0.5549993515014684,1.9399995803833043,3.5524997711181676,3.8649997711181676,0.9699993133544922,2,0.004589502793813649,1.0289861482368097,19.8700008392334,1.1999969482421875,19.799999237060547,2.8461598654094447,19.399999618530273,0.004589502793813649 5789,2003-02-20,19.290000915527344,19.81999969482422,19.280000686645508,19.780000686645508,408200.0,-0.016318188927301525,-1.1176422189560449,1.689660161927855,27.368414184058196,27.69147536370408,0.7990151244177994,1.5094604681339412,3.0948893056333304,3.6696711427180766,27.473365842288587,0.5399990081787109,-1.0367824905370746,-1.3139991760253906,-2.8515623736372255,0.22356402158644428,-2.0827807748313063,-0.545217577219475,1.5469380387866103,25.40992320584336,-10.751413265310784,0.7687815988059169,2,0.7199993133544922,2.2099990844726562,3.872499465942383,4.184999465942383,0.9899997711181641,3,0.03421460943948662,3.0000131541734905,19.61000061035156,1.0289861482368097,19.8700008392334,1.1999969482421875,19.799999237060547,0.03421460943948662 5790,2003-02-21,19.190000534057614,19.280000686645508,18.799999237060547,19.100000381469727,663800.0,-0.005184052707288167,2.555560265050368,-0.18367386658673238,18.285706812017608,26.828489153224602,0.7243619779834134,1.4980323961749527,3.1379349292866756,3.7565277661137735,28.010740575193005,0.4900016784667969,-1.0127248757831708,-1.2944995880126982,-2.88332186012407,0.2943226840986739,-2.088910724068384,-0.5000884519570121,1.49838326729013,27.857205137846407,-2.7503194247351885,0.7944111360556866,2,0.6049995422363317,1.9649991989135778,4.154999732971195,4.284999847412113,0.7999992370605504,4,0.10005211166546912,-1.1176422189560449,19.290000915527344,3.0000131541734905,19.61000061035156,1.0289861482368097,19.8700008392334,0.10005211166546912 5791,2003-02-24,18.59000015258789,19.0,18.56999969482422,18.979999542236328,480800.0,-0.03126630353161619,1.0,-4.333319204849067,12.626265545376597,25.1240680385712,1.1243631953161888,1.9988948077796351,3.6602614428068705,4.350459969395978,28.483729496369257,0.6200008392333949,-1.0652129322177295,-1.7664999961853027,-3.5322115837684684,-0.0007884086021370251,-2.649355789976884,-0.8836442023937217,1.9095451923311337,1.2270211446424601,-22.083818318587678,0.8828557937915824,2,1.0450000762939453,2.3249998092651367,4.675000190734863,4.885000228881836,1.8199996948242188,0,0.0779989645528647,2.555560265050368,19.190000534057614,-1.1176422189560449,19.290000915527344,3.0000131541734905,19.61000061035156,0.0779989645528647 5792,2003-02-25,19.1200008392334,19.149999618530273,17.989999771118164,18.5,838000.0,0.028509988289146193,2.411772295695833,-1.5897482295864471,25.369466459332614,24.726529409813974,0.43471187249354415,1.3830752216926037,3.0687496853849865,3.7990492124169215,28.73504052831356,1.1599998474121094,-1.0562644491927209,-1.136999320983886,-2.9476354605731707,0.6736368186053987,-2.0423173907785284,-0.23168125118924365,1.147999027674249,59.16236431360409,37.32723767000548,0.9053180697946425,2,-0.025000572204589844,1.3749990463256836,4.1449995040893555,4.354999542236328,1.439998626708988,1,0.07531373240079442,1.0,18.59000015258789,2.555560265050368,19.190000534057614,-1.1176422189560449,19.290000915527344,0.07531373240079442 5793,2003-02-26,18.93000030517578,19.25,18.84000015258789,19.25,704200.0,-0.009937265989431565,1.5625014901175405,-0.5161278414072522,23.696710097234018,24.73039587644828,0.5124261068141287,1.4547001530233494,3.1850589088653507,3.9808475759427964,29.749812401818065,0.4099998474121094,-1.0734696651032642,-1.2044999122619622,-3.0267075082037707,0.6177076836798463,-2.115603710232868,-0.29339611429105616,1.01907954832134,51.3661515435454,29.827988611886504,0.9111037979709049,2,0.16499996185302734,1.3149995803833008,4.140000343322754,4.545000076293945,1.2700004577636719,2,0.08452194166274052,2.411772295695833,19.1200008392334,1.0,18.59000015258789,2.555560265050368,19.190000534057614,0.08452194166274052 5794,2003-02-27,19.36000061035156,19.649999618530273,19.07999992370605,19.299999237060547,525400.0,0.02271528252739685,-1.2799987792968568,-0.1875044703526103,33.333348153430634,25.713018844021363,0.030795969820104574,0.9347997107219292,2.709990118142713,3.5479363526202796,29.943800206538253,0.7199993133544922,-1.090183121327403,-0.6869996070861859,-2.479804883603528,1.105805669431156,-1.5834022453448569,0.20940303117248504,0.3148080316125075,82.53017862436467,56.85280471105585,0.896402638258671,2,-0.26500034332275035,0.5849990844726598,3.5699996948242223,4.114999771118168,1.2099990844726598,3,0.06301649147170862,1.5625014901175405,18.93000030517578,2.411772295695833,19.1200008392334,1.0,18.59000015258789,0.06301649147170862 5795,2003-02-28,19.18000030517578,19.559999465942386,19.020000457763672,19.36000061035156,480000.0,-0.009297536131250617,-1.159996032714858,-2.999936423167516,33.255827054245344,25.77281858696131,0.1970270498812674,1.0231278128790677,2.8286835612260646,3.731134693092052,30.23208492802517,0.5399990081787145,-1.091482329765121,-0.7754999160766616,-2.5480443819993788,0.9970445498460556,-1.661772149038022,0.1107723168846988,-1.1900005340576172,71.68678574957659,40.9949675373562,0.8862722329613594,2,-0.08500003814697266,0.7599992752075195,3.5925002098083496,4.204999923706055,1.4099998474121094,4,0.05735142669277682,-1.2799987792968568,19.36000061035156,1.5625014901175405,18.93000030517578,2.411772295695833,19.1200008392334,0.05735142669277682 5796,2003-03-03,19.690000534057614,20.0,18.799999237060547,19.18000030517578,1388900.0,0.02659020963332348,1.1238967330300702,-2.83332980121226,41.99135253588345,27.21970650701644,-0.36902423198633016,0.3980719520341047,2.2704205696449975,3.2405833252645984,30.70099318821655,1.2000007629394531,-1.034735922102218,-0.17949972152710458,-1.816640488837642,1.4576410457834328,-0.9980701051823715,0.6390706621281623,-1.668600769042964,84.57714275411604,48.999650899658086,0.8185703836552682,3,-0.6950006484985316,0.20499897003174183,2.9924998283386266,3.6049995422363317,0.4799995422363317,0,0.01523612132674379,-1.159996032714858,19.18000030517578,-1.2799987792968568,19.36000061035156,1.5625014901175405,18.93000030517578,0.01523612132674379 5797,2003-03-04,19.25,20.1299991607666,19.209999084472656,19.850000381469727,1326700.0,-0.02234639523226767,-1.7058737732001559,-1.176470808229279,41.991352535883486,28.657604819717996,-0.029300934900206244,0.6924286065689351,2.6808736367420956,3.686973596552587,31.60452475423621,0.9200000762939453,-0.971351708709058,-0.504500293731688,-1.9573592467407082,0.9483586592773321,-1.230929770236198,0.22192918277282203,-1.1494562255859364,33.83464577092025,-5.372107600275569,0.7264294765045096,3,-0.1900005340576172,0.6449995040893555,3.3525004386901855,3.9650001525878906,0.30999946594238637,1,0.06025973233309667,1.1238967330300702,19.690000534057614,-1.159996032714858,19.18000030517578,-1.2799987792968568,19.36000061035156,0.06025973233309667 5798,2003-03-05,19.13999938964844,19.459999084472656,18.96999931335449,19.299999237060547,674100.0,-0.00571431742086026,1.0416676600783752,0.2666662428116785,43.595515635099304,30.460616092055893,0.0078436402574944,0.6814237362317854,2.737517562483678,3.812209786008598,32.102569245980845,0.4899997711181676,-0.9685552474101229,-0.5155008316040011,-1.84082464400797,0.809822980799968,-1.1781627378059838,0.14716107459798167,-0.9176882920532243,25.563922713655597,-17.337366575562317,0.6626619062019844,3,-0.07999992370605824,0.7550001144409144,3.22750091552734,3.865000724792477,0.7000007629394496,2,0.07419018399038868,-1.7058737732001559,19.25,1.1238967330300702,19.690000534057614,-1.159996032714858,19.18000030517578,0.07419018399038868 5799,2003-03-06,18.989999771118164,19.170000076293945,18.799999237060547,19.049999237060547,523700.0,-0.007836970915025332,1.4666628519839529,0.3749970197649274,45.22145226876423,33.45347669836107,0.12383547743224455,0.6970421924667107,2.811974623522431,3.9569281570261907,33.107344369728075,0.37000083923339844,-0.9664434421860761,-0.5575004577636733,-1.7109280883562192,0.5959271728288726,-1.1342142730599463,0.019213357532599673,-0.6532273897326633,14.285755259908534,-30.163555493298816,0.5767138152962731,3,0.06999969482421875,0.9049997329711914,3.250000476837158,4.015000343322754,0.7399997711181641,3,0.0637177991787854,1.0416676600783752,19.13999938964844,-1.7058737732001559,19.25,1.1238967330300702,19.690000534057614,0.0637177991787854 5800,2003-03-07,19.1200008392334,19.18000030517578,18.59000015258789,18.770000457763672,487600.0,0.00684576459621411,1.5106426151005419,-5.833391613949201,41.54232148643907,36.66637180292358,-0.019153452211718047,0.4590497320572773,2.604127453156657,3.8086164173526953,33.8677835255903,0.5900001525878906,-0.9459179764934866,-0.34399938583374023,-1.3512238608313432,0.6632250891638627,-0.8476116233325435,0.159612851665063,-0.6756348510850323,34.41565116800408,-9.515555322253853,0.5036122374988021,3,-0.060001373291015625,0.774998664855957,3.052499294281006,3.8799991607666016,1.0899982452392578,4,0.07583675690094571,1.4666628519839529,18.989999771118164,1.0416676600783752,19.13999938964844,-1.7058737732001559,19.25,0.07583675690094571 5801,2003-03-10,18.3700008392334,19.030000686645508,18.309999465942386,19.0,356500.0,-0.03922593970085153,1.0869584447104184,-1.7999956403507338,34.042568733473004,37.63004983338361,0.7781931464311853,1.08760460883542,3.2743431342509766,4.530010485997693,34.6867260859265,0.8100013732910121,-0.9077612156896429,-0.9814993858337395,-1.946819367215923,-0.016179404451555968,-1.4641593765248295,-0.4988393951426495,1.7599983215332031,3.296779305054076,-38.00839206832931,0.4826599906910912,3,0.8499984741210938,1.524998664855957,3.737499237060547,4.629999160766602,2.529998779296875,0,0.12084916776994192,1.5106426151005419,19.1200008392334,1.4666628519839529,18.989999771118164,1.0416676600783752,19.13999938964844,0.12084916776994192 5802,2003-03-11,18.239999771118164,18.729999542236328,18.100000381469727,18.34000015258789,333300.0,-0.007076813400987314,-2.3157923796234483,0.15873097568581385,35.010949503735176,38.887187545217074,0.8607564563921031,1.1016037812368786,3.320437120100493,4.609601948211775,35.315701649332055,0.6299991607666016,-0.8349987493983484,-1.0020004272460952,-1.9488754409556677,-0.05512541353652267,-1.4754379341008814,-0.5285629203913089,1.853599395751953,10.294082585469635,-28.47684420120107,0.47343750685478575,3,0.875,1.6549997329711914,3.7425003051757812,4.760000228881836,2.6300010681152344,1,0.10581142156765866,1.0869584447104184,18.3700008392334,1.5106426151005419,19.1200008392334,1.4666628519839529,18.989999771118164,0.10581142156765866 5803,2003-03-12,18.209999084472656,18.209999084472656,17.899999618530273,18.010000228881836,400600.0,-0.0016447745077832199,2.1000123978370544,-1.9999809265864312,37.383175071168914,39.33716831385466,0.8693006623570945,1.0449910832857405,3.2783144475202413,4.6019192155147195,35.66621030156112,0.3400001525878906,-0.6682560358777394,-0.9430010795593269,-1.9277074158050134,0.041705256686359604,-1.4353542476821701,-0.45064791143648364,1.803856130981444,24.218695284828094,-15.571355582881957,0.492353168122843,3,0.8050003051757812,1.580000877380371,3.6225008964538574,4.790000915527344,2.8000011444091832,2,0.07413511528514305,-2.3157923796234483,18.239999771118164,1.0869584447104184,18.3700008392334,1.5106426151005419,19.1200008392334,0.07413511528514305 5804,2003-03-13,18.350000381469727,18.59000015258789,17.84000015258789,18.440000534057614,539500.0,0.007688155081591708,2.8461598654094447,-0.45000333787918917,40.27779249494907,40.11738669615508,0.6380634229059119,0.8409963130260465,3.060849142125356,4.394168778748011,35.540730766274166,0.75,-0.5929177249972248,-0.7349998474121087,-1.7452527840432275,0.27525308921901015,-1.240126315727668,-0.22987337909654926,1.5370234981689457,38.059714239352296,-3.105930160125091,0.5051264683155596,3,0.6349992752075195,1.4099998474121094,3.479999542236328,4.649999618530273,2.2899990081787145,3,0.08119889592061269,2.1000123978370544,18.209999084472656,-2.3157923796234483,18.239999771118164,1.0869584447104184,18.3700008392334,0.08119889592061269 5805,2003-03-14,18.75,18.899999618530273,18.479999542236328,18.549999237060547,729800.0,0.021798343880919058,-1.470587575312188,-2.2222269317171226,51.94174262871111,41.22298559535815,0.19070883861085974,0.4108690077291719,2.5741860227045095,3.9547233356529716,34.68052764953623,0.5499992370605469,-0.47742254332383993,-0.30250024795532227,-1.3119063050564002,0.7069058091457556,-0.807203276505863,0.20220278059521846,0.9732619814746108,76.4705410937277,29.003212146460243,0.5047030285505395,3,0.2349996566772461,0.8450002670288086,3.057499885559082,4.25,2.549999237060547,4,0.052266642252604134,2.8461598654094447,18.350000381469727,2.1000123978370544,18.209999084472656,-2.3157923796234483,18.239999771118164,0.052266642252604134 5806,2003-03-17,19.309999465942386,19.34000015258789,18.43000030517578,18.75,717300.0,0.02986663818359392,1.9354794052771958,2.7999866486105196,52.289137134973046,42.367183884145874,-0.47926192502562515,-0.19786696773507373,1.9064531111680587,3.3574952828070614,33.63421296931202,0.9099998474121094,-0.427166372273895,0.2819992065429737,-0.6733540114978496,1.237352424583797,-0.19567740247743615,0.7596758155633836,0.2626015692212853,97.99995422363304,49.86340782515771,0.477676609020411,3,-0.6599998474121129,0.13000106811523082,2.4975004196166957,3.6900005340576136,1.9400005340576136,0,0.046607956676416595,-1.470587575312188,18.75,2.8461598654094447,18.350000381469727,2.1000123978370544,18.209999084472656,0.046607956676416595 5807,2003-03-18,19.540000915527344,19.63999938964844,19.25,19.350000381469727,426300.0,0.01191100237939513,1.0000097813381668,0.33928699152931824,57.279232691633645,43.887596890427474,-0.7418099176382107,-0.4783858906452245,1.577229102934595,3.0811654208104926,33.0700165906312,0.38999938964844105,-0.35581488189425414,0.5285006523132338,-0.37564868458939316,1.4326499892158608,0.07642598386192034,0.9805753207645473,-1.7000007629394531,94.44452686077814,44.78669321016274,0.45207466845131355,3,-0.8000011444091797,-0.22500038146972656,2.2674989700317383,3.4599990844726562,1.5699996948242152,1,0.06960074919557524,1.9354794052771958,19.309999465942386,-1.470587575312188,18.75,2.8461598654094447,18.350000381469727,0.06960074919557524 5808,2003-03-19,19.700000762939453,19.770000457763672,19.38999938964844,19.540000915527344,368200.0,0.008188323434773492,1.5333468967358588,0.8421020930582743,54.33673022539772,44.900405552275636,-0.9096826440949997,-0.6654135370038539,1.2968655184468965,2.8762552374970127,32.24508981361911,0.3800010681152308,-0.36264297677031365,0.6840004920959473,-0.23348851629678435,1.6014895004886789,0.22525598789957968,1.1427449962923149,-1.8240006256103527,96.37307338053279,48.771843839741706,0.45874450419636664,3,-0.8950004577636719,-0.43000030517578125,2.0124988555908203,2.9549989700317383,2.7099990844726562,2,0.05939086451686859,1.0000097813381668,19.540000915527344,1.9354794052771958,19.309999465942386,-1.470587575312188,18.75,0.05939086451686859 5809,2003-03-20,19.950000762939453,20.049999237060547,19.299999237060547,19.6200008392334,491400.0,0.012690354838478468,1.8302053830734406,2.0625014901175405,59.64911525915049,46.91227152702135,-1.1277843390410354,-0.9100937572540388,0.9411098661959478,2.592402021549333,31.190115909925314,0.75,-0.33172196300116497,0.9010004997253418,-0.10152100113306162,1.9035220005837452,0.39973974929614187,1.4022612501545417,-1.9982406127929693,93.82725061400183,47.237278283150935,0.5012607504292009,3,-1.0050010681152344,-0.9300003051757812,1.5574989318847656,2.3749990463256836,3.4499988555908203,3,0.05313280327845993,1.5333468967358588,19.700000762939453,1.0000097813381668,19.540000915527344,1.9354794052771958,19.309999465942386,0.05313280327845993 5810,2003-03-21,21.11000061035156,21.13999938964844,20.31999969482422,20.670000076293945,999200.0,0.058145353536376954,2.2800112915469475,1.3333352599485486,65.30170810281092,50.38550923472556,-2.208013241775351,-2.022575294633562,-0.2904578918804681,1.3980847373546936,30.130050552995787,1.189998626708988,-0.2714712542872135,1.9650003433227496,0.602533092272953,3.3274675943725462,1.2837667177978531,2.646233968847646,-3.032346114990233,98.89303360031505,54.74910272390801,0.681233625524898,3,-1.6200008392333949,-1.6200008392333949,0.2099990844726598,1.0849990844726598,2.0999984741210973,4,-0.022264386883657727,1.8302053830734406,19.950000762939453,1.5333468967358588,19.700000762939453,1.0000097813381668,19.540000915527344,-0.022264386883657727 5811,2003-03-24,20.040000915527344,20.809999465942386,19.809999465942386,20.799999237060547,407100.0,-0.050686862334789695,1.5641065769396065,-1.7272668160754756,57.49525877669201,52.88376582060965,-0.9791835592105329,-0.8836822051096611,0.6831039289653518,2.433104460401303,28.568869084746325,1.3000011444091726,-0.23055839027449565,0.8225006103515611,-0.5696111305905447,2.214612351293667,0.1264447398805082,1.518556480822614,-1.7173588286230483,41.79900373800078,-3.4982466724751475,0.6960558704710526,3,-0.5500011444091797,-0.5500011444091797,0.9299988746643066,1.8249988555908203,3.14999961853027,0,0.06287416486877184,2.2800112915469475,21.11000061035156,1.8302053830734406,19.950000762939453,1.5333468967358588,19.700000762939453,0.06287416486877184 5812,2003-03-25,20.559999465942386,20.739999771118164,19.82999992370605,20.200000762939453,587700.0,0.02594803027240067,1.527779764601175,-0.4736835500855846,62.49999580249144,55.67452367964549,-1.2689225056267794,-1.359995970976751,0.06395165919251511,1.88574438840595,26.48711517154854,0.9099998474121129,-0.16527519028668536,1.270499229431156,-0.24395740545950773,2.7849558643218195,0.5132709119858241,2.0277275468764877,-2.0119687948185607,68.47826763001592,19.830412760084883,0.7572283174453324,3,-1.0699996948242223,-1.0699996948242223,0.3800005912780726,1.3050003051757777,2.4600009918212855,1,0.03356033813136028,1.5641065769396065,20.040000915527344,2.2800112915469475,21.11000061035156,1.8302053830734406,19.950000762939453,0.03356033813136028 5813,2003-03-26,20.530000686645508,20.959999084472656,20.229999542236328,20.959999084472656,414400.0,-0.001459084634052199,2.3953593591284714,-1.19444429727194,63.84892567585648,58.29353847752409,-0.9780784653444172,-1.2690479155803729,-0.014366199609273878,1.8844166633580457,24.58017751096536,0.7299995422363281,0.017049299335393897,1.1605004310607896,-0.4405584866360357,2.761559348757615,0.35997097221237695,1.9610298899092022,-1.7746125180397136,66.8478993251717,13.281197399813038,0.8005294588484119,3,-0.7450008392333984,-1.0400009155273438,0.40999937057495117,1.1749992370605469,2.7699985504150426,2,0.028251334842055442,1.527779764601175,20.559999465942386,1.5641065769396065,20.040000915527344,2.2800112915469475,21.11000061035156,0.028251334842055442 5814,2003-03-27,20.57999992370605,20.81999969482422,20.100000381469727,20.43000030517578,446400.0,0.002435423058366748,1.285715150726156,-0.34883762192659845,63.321160642623376,59.557918256847685,-0.7582215260150917,-1.2890518985069015,-0.1643405338871986,1.8054586984351424,23.2529467376725,0.7199993133544922,0.21965026144913935,1.1494997024536104,-0.5405267789478465,2.8395261838550674,0.30448646175288374,1.9945129431543371,-1.6338428574168447,57.89477458149417,1.826875430586476,0.8450132407007277,3,-0.7950000762939418,-1.090000152587887,0.2775001525878942,1.1250000000000036,2.5400009155273473,3,0.08892127942129324,2.3953593591284714,20.530000686645508,1.527779764601175,20.559999465942386,1.5641065769396065,20.040000915527344,0.08892127942129324 5815,2003-03-28,20.280000686645508,20.459999084472656,20.100000381469727,20.299999237060547,398500.0,-0.014577222457371142,1.11765035875169,-0.13332400849408402,68.98608658985702,61.413134862945896,-0.24403043974216132,-0.951185802188725,0.05495947119374023,2.0693512492618424,21.800933152498377,0.4799995422363246,0.41822826644038713,0.7945004463195815,-0.9323952140166298,2.521396106655793,-0.06894738384852417,1.6579482764876872,-1.1583362344875638,40.869684922486805,-20.96983814379945,0.8634478301681054,3,-0.08500099182128906,-0.7900009155273438,0.47499942779541016,1.4249992370605469,3.2799987792968786,4,0.15384609596878862,1.285715150726156,20.57999992370605,2.3953593591284714,20.530000686645508,1.527779764601175,20.559999465942386,0.15384609596878862 5816,2003-03-31,19.989999771118164,20.34000015258789,19.520000457763672,20.209999084472656,386500.0,-0.014299847421519574,2.4166550769096276,11.00076299475441,66.85934935506612,62.47759226999395,0.1705025303500065,-0.6720117131085352,0.2540694129621066,2.324865012066013,20.87191777766562,0.8199996948242188,0.602930813359972,0.489499568939209,-1.250040623322107,2.229039761200525,-0.38027052719144905,1.359269665069867,-0.7068685239609813,32.63887233202733,-34.24521279549121,0.8697700961306578,3,0.22999954223632812,-0.5,0.4850001335144043,1.625,2.969999313354492,0,0.16108050776502725,1.11765035875169,20.280000686645508,1.285715150726156,20.57999992370605,2.3953593591284714,20.530000686645508,0.16108050776502725 5817,2003-04-01,20.40999984741211,20.479999542236328,19.81999969482422,20.06999969482422,439300.0,0.02101050930979831,1.7500019868233874,-1.5454600625959096,69.71327549302248,64.18609729973002,-0.1264026487477352,-1.0547281157412698,-0.23479479612619514,1.8676797797276485,20.07917346018246,0.6599998474121094,0.7219909209896755,0.8514996528625502,-0.9297275795121074,2.632726885237208,-0.03911396332477679,1.7421132690498773,-0.9783191488556255,61.80557211241712,-10.042670007215612,0.8906136161873283,4,-0.1900005340576172,-0.9200000762939453,-0.13499975204467773,1.0900001525878906,2.6599998474121094,1,0.1362077759641922,2.4166550769096276,19.989999771118164,1.11765035875169,20.280000686645508,1.285715150726156,20.57999992370605,0.1362077759641922 5818,2003-04-02,20.559999465942386,20.899999618530273,20.299999237060547,20.5,433300.0,0.0073493199241398965,-1.608691686051092,0.17646893828048033,69.76744662149994,65.31035633999107,-0.15822113376388103,-1.1519514602168606,-0.43882827892792164,1.662308169345227,19.189250085247572,0.6000003814697266,0.8131997067376382,0.9304992675781278,-0.893186849775848,2.7541853849321036,0.018656208901141724,1.842342326255114,-1.0399990081787145,75.36229280030764,-0.7285772427279653,0.9118430586769876,4,-0.22999954223633168,-1.0699996948242223,-0.764999389648441,0.6500005722045863,2.989999771118164,2,0.11964985679577844,1.7500019868233874,20.40999984741211,2.4166550769096276,19.989999771118164,1.11765035875169,20.280000686645508,0.11964985679577844 5819,2003-04-03,20.200000762939453,20.600000381469727,20.030000686645508,20.5,287400.0,-0.017509664997767627,1.279998779296875,-5.000031789426541,63.06308071081272,65.06161996310239,0.26928792597380635,-0.7343026773082073,-0.12010749920888486,1.9824819284555453,17.93419768390975,0.5699996948242188,0.861094307715657,0.5100005149841316,-1.3046186265678656,2.324619656536129,-0.39730905579186526,1.4173100857601284,-0.5504003906250006,49.27541439938523,-25.661694894937597,0.9073095707759978,4,0.03999900817871094,-0.7100009918212891,-0.5300006866455078,1.0099992752075195,3.729999542236328,3,0.1534652651998214,-1.608691686051092,20.559999465942386,1.7500019868233874,20.40999984741211,2.4166550769096276,19.989999771118164,0.1534652651998214 5820,2003-04-04,20.56999969482422,20.68000030517578,20.18000030517578,20.25,507600.0,0.01831677811436494,-1.1739173701756422,-1.0666683620919852,61.75374468761974,65.5347850643166,-0.20714954249176998,-1.0436078349123505,-0.5327716716886073,1.583346862478077,16.434875093700423,0.5,0.9298816741293443,0.8074995040893569,-1.0269875088869007,2.6419865170656145,-0.10974400239877014,1.724743010577484,-0.8011674011230454,76.08694750779871,3.899123921686268,0.9172435064881281,4,-0.3299999237060547,-1.0799999237060547,-1.049999713897705,0.6400003433227539,3.1399993896484375,4,0.12396699962279567,1.279998779296875,20.200000762939453,-1.608691686051092,20.559999465942386,1.7500019868233874,20.40999984741211,0.12396699962279567 5821,2003-04-07,20.59000015258789,21.149999618530273,20.549999237060547,20.809999465942386,438300.0,0.0009723120107145711,-2.9999872843909543,-0.6874985098824706,60.19417943172054,65.27858324534205,-0.15748977205945636,-0.9367938393221529,-0.5822223119064063,1.5385015891260494,14.796389848505475,0.6000003814697266,0.9601865072435665,0.716499996185302,-1.0297536930512265,2.4627536854218306,-0.15662684843296049,1.5896268408035645,-0.7114744912109359,57.8947745814947,-11.003592715400615,0.873126844618264,4,-0.25500011444091797,-1.0950002670288086,-1.072500228881836,0.619999885559082,2.850000381469723,0,0.14424474460148096,-1.1739173701756422,20.56999969482422,1.279998779296875,20.200000762939453,-1.608691686051092,20.559999465942386,0.14424474460148096 5822,2003-04-08,20.170000076293945,20.75,20.100000381469727,20.75,430200.0,-0.020398255132657583,1.241378289765758,2.636371517994114,54.343806134194985,64.2224588518241,0.2250360519116512,-0.38450303077702586,-0.19587056974362582,1.9266512029382383,12.631051953742928,0.6499996185302734,0.8508341479661219,0.19999990463256978,-1.3706521814661627,1.7706519907313023,-0.5853261384167965,0.985325947681936,-0.16432701920165727,12.499957425213129,-50.73684796045244,0.7853260430493669,4,0.16499996185302734,-0.6750001907348633,-0.7250003814697266,1.0399999618530273,3.739999771118164,1,0.13832419423031306,-2.9999872843909543,20.59000015258789,-1.1739173701756422,20.56999969482422,1.279998779296875,20.200000762939453,0.13832419423031306 5823,2003-04-09,19.559999465942386,20.290000915527344,19.51000022888184,20.1299991607666,580500.0,-0.03024296519802694,-1.328366621877078,0.9827582237977885,46.62043628408482,62.36682281198649,0.7632343178674539,0.3497539845023887,0.3639954983657141,2.5023679206528193,10.244181033197282,0.7800006866455043,0.8410749110341769,-0.4775007247924776,-1.8306549023561764,0.8756534527712212,-1.1540778135743288,0.19907636398937356,1.590000152587887,3.048735101740812,-53.99212205557597,0.6765770887818503,4,0.7700004577636683,-0.06499958038330433,-0.08249998092651722,1.6500005722045863,4.370000839233395,2,0.17944786936182688,1.241378289765758,20.170000076293945,-2.9999872843909543,20.59000015258789,-1.1739173701756422,20.56999969482422,0.17944786936182688 5824,2003-04-10,19.84000015258789,19.959999084472656,19.520000457763672,19.68000030517578,354200.0,0.01431496392078313,1.2000057220786404,-0.28070163697447675,37.014298496820714,58.81440191276023,0.4103818093196878,0.19721513282079428,0.04478442822929907,2.1737156764154726,8.497000520408255,0.4399986267089844,0.75712203220737,-0.27200002670288015,-1.374888127829081,0.8308880744233207,-0.8234440772659823,0.27944402386022205,1.277199478149413,20.121954056141025,-30.318492906987697,0.5514440505631009,4,0.48999977111816406,-0.3450002670288086,-0.3625006675720215,1.369999885559082,3.629999160766598,3,0.1869959201582332,-1.328366621877078,19.559999465942386,1.241378289765758,20.170000076293945,-2.9999872843909543,20.59000015258789,0.1869959201582332 5825,2003-04-11,19.729999542236328,20.25,19.690000534057614,19.93000030517578,249100.0,-0.005544385559755893,-3.0000136239781257,-1.2500059604701619,46.05595864980951,56.50291405662061,0.4851822581804299,0.4051726921806207,0.11671180962739669,2.228502327768606,7.0912182259502075,0.5599994659423864,0.658892302218284,-0.43100061416625834,-1.3510212455493402,0.48902001721682353,-0.8910109298577993,0.029009701525282594,1.355056100463866,13.414597270164217,-36.54428029479815,0.4600103156915403,4,0.6000003814697266,-0.2349996566772461,-0.252500057220459,1.4800004959106445,3.8400001525878906,4,0.2128738398573422,1.2000057220786404,19.84000015258789,-1.328366621877078,19.559999465942386,1.241378289765758,20.170000076293945,0.2128738398573422 5826,2003-04-14,20.209999084472656,20.21999931335449,19.75,19.979999542236328,248600.0,0.024328411220121193,2.759994506836016,-1.149993324305251,45.501277532154,53.81269206096855,0.044333590941782575,-0.0041571484406404124,-0.40946346859041327,1.7007886152989116,6.3716340306628805,0.4899997711181605,0.5669269249533038,0.003998947143553977,-0.824224144392641,0.832222038679749,-0.4101125986245435,0.4181104929116515,0.8435554499511717,56.4515310321064,8.470257449789244,0.4141115457680975,4,0.12000083923339844,-0.7149991989135742,-0.7324995994567871,1.0000009536743164,3.4000015258789027,0,0.17318160111590752,-3.0000136239781257,19.729999542236328,1.2000057220786404,19.84000015258789,-1.328366621877078,19.559999465942386,0.17318160111590752 5827,2003-04-15,20.899999618530273,20.899999618530273,20.06999969482422,20.3700008392334,557500.0,0.0341415420739799,2.132082397650717,2.3043471049707263,54.06592301017393,52.06807832637677,-0.6357017774647744,-0.6187705803685546,-1.1430872050632281,0.9686775427060681,6.352943357850513,0.8299999237060547,0.4820817361273697,0.6259995460510268,-0.19528052891394765,1.4472796210160013,0.21535950856853958,1.036639583533514,0.12268382978271575,100.0,52.15780385289237,0.4106400374824864,4,-0.5699996948242188,-1.4049997329711914,-1.3425002098083496,0.3100004196166992,2.800001144409176,1,0.1215311465018083,2.759994506836016,20.209999084472656,-3.0000136239781257,19.729999542236328,1.2000057220786404,19.84000015258789,0.1215311465018083 5828,2003-04-16,20.8700008392334,21.270000457763672,20.780000686645508,20.979999542236328,528500.0,-0.0014353483179146975,-2.3793203238557514,-0.20754520066793344,53.20089396991361,50.972279799610206,-0.6225753304251711,-0.5234622444603616,-1.1440973781302475,0.9540477867333266,6.691529237444874,0.48999977111816406,0.4276484211203666,0.5375007629394517,-0.278287685512538,1.3532892113914414,0.12960653871345684,0.9453949871654466,-1.360000610351559,77.14287894112724,29.30935757104202,0.4078942242259942,4,-0.48000049591064453,-1.3150005340576172,-1.3650012016296387,0.3399991989135742,2.8599987030029297,2,0.14566357862640023,2.132082397650717,20.899999618530273,2.759994506836016,20.209999084472656,-3.0000136239781257,19.729999542236328,0.14566357862640023 5829,2003-04-17,21.01000022888184,21.190000534057614,20.799999237060547,20.8700008392334,518500.0,0.006708164064145983,-1.7856977425375422,-1.2727367307659285,58.352399549918026,50.594352562087785,-0.7102875157411148,-0.6113201057924158,-1.3150853507072569,0.7694615234482036,7.476706627964409,0.39000129699706676,0.31612594648886727,0.6245001792907736,-0.22374222072562588,1.4727425793071731,0.2003789792825721,1.0486213792989751,-1.4647999954223643,83.54428851667447,33.39110189734956,0.42412120000820047,4,-0.6199998855590856,-1.4549999237060582,-1.607500553131107,0.15499973297118785,3.4200000762939418,3,0.138981439528016,-2.3793203238557514,20.8700008392334,2.132082397650717,20.899999618530273,2.759994506836016,20.209999084472656,0.138981439528016 5830,2003-04-21,20.63999938964844,21.01000022888184,20.540000915527344,21.01000022888184,426300.0,-0.017610701342343105,1.5405310665147856,-2.6428746594004777,57.30336837855182,50.27315133395793,-0.36801356278274966,-0.2933775948577626,-0.9694058441481523,1.079976585642175,6.811835955543691,0.46999931335449574,0.17887314862557702,0.27799940109253285,-0.5096046736083508,1.0656034757934165,-0.11580263625791076,0.6718014384429765,-1.0603031517028825,58.55257379052824,5.928491848407674,0.3938020373504422,4,-0.24999904632568715,-0.7899990081787145,-1.2674994468689,0.4950008392333949,3.8100013732910085,0,0.13711240345895437,-1.7856977425375422,21.01000022888184,-2.3793203238557514,20.8700008392334,2.132082397650717,20.899999618530273,0.13711240345895437 5831,2003-04-22,21.299999237060547,21.31999969482422,20.420000076293945,20.600000381469727,614400.0,0.03197673773881582,1.4324321537838973,-1.8918845077247444,59.488269192447056,50.84475834043038,-1.0244394382452882,-0.9003004263123771,-1.6410787724907792,0.3709101458555253,6.982769014652981,0.8999996185302734,0.12890346747278159,0.8749993324279792,-0.0007920686495488383,1.7507907335055073,0.4371036318892152,1.3128950329667433,-1.6864969147186244,98.39996337890625,44.998347648742104,0.43789570053876425,4,-0.8849992752075195,-1.4249992370605469,-2.0099992752075195,-0.16499900817871094,3.020000457763672,1,0.10657279526160846,1.5405310665147856,20.63999938964844,-1.7856977425375422,21.01000022888184,-2.3793203238557514,20.8700008392334,0.10657279526160846 5832,2003-04-23,21.25,21.290000915527344,20.979999542236328,21.11000061035156,546500.0,-0.002347382105702178,1.8181786655569427,0.1999994550423619,57.5163485604083,52.055415260021874,-0.8997496944139236,-0.8389721513449437,-1.5974490632798002,0.382071224371348,7.162939508676557,0.31999969482421875,0.06136179363196703,0.7905000686645494,-0.15894802424979204,1.7399481615788908,0.31577602220738044,1.2652241151217183,-1.5682377827587857,92.22225283400338,39.88012331155137,0.4747240464571704,4,-0.8299999237060547,-0.9650001525878906,-2.2049999237060547,-0.11499977111816406,4.069999694824219,2,0.11105885225183809,1.4324321537838973,21.299999237060547,1.5405310665147856,20.63999938964844,-1.7856977425375422,21.01000022888184,0.11105885225183809 5833,2003-04-24,21.11000061035156,21.31999969482422,20.71999931335449,21.0,411800.0,-0.006588206571691346,1.264157597742859,0.7857220708446413,60.41190011252046,54.65514877287741,-0.5774898553985182,-0.6885974444336931,-1.4513926299859214,0.48026770754755077,6.928561548350144,0.6000003814697301,-0.0001520441310240983,0.6215006828308063,-0.3714488061834409,1.6144501718450535,0.12502593832368447,1.117975427337928,-1.3627088940070244,76.66675850200974,22.94790933666478,0.49647474450712276,4,-0.605000495910641,-0.8000011444091761,-2.0825004577636683,0.02499961853027699,4.45999908447266,3,0.12269067161077452,1.8181786655569427,21.25,1.4324321537838973,21.299999237060547,1.5405310665147856,20.63999938964844,0.12269067161077452 5834,2003-04-25,22.40999984741211,22.85000038146973,22.1299991607666,22.85000038146973,1541600.0,0.06158215061458017,2.2727288490465067,-3.9999826605633464,67.35849450431601,57.02209720115591,-1.6478901280766252,-1.9441455360570217,-2.721077195524039,-0.8582315072427065,7.464613561533248,1.7399997711181712,0.03998687283790048,1.8299999237060547,0.5161385216158152,3.143861325796294,1.173069222660935,2.4869306247511744,-2.5997998119283885,81.89298441154757,29.722824613334055,0.6569307010451202,4,-1.109999656677246,-1.3350000381469727,-3.372499465942383,-1.2749996185302734,3.35000038146973,4,0.05890226255296693,1.264157597742859,21.11000061035156,1.8181786655569427,21.25,1.4324321537838973,21.299999237060547,0.05890226255296693 5835,2003-04-28,23.399999618530273,23.54999923706055,22.350000381469727,22.350000381469727,938600.0,0.044176696914725255,-1.2857137667074847,-2.386359005925759,72.40829438275051,60.01176574011109,-2.304942825959543,-2.8337035608274945,-3.658639650103126,-1.8743397915854132,8.227496899449152,1.1999988555908239,0.21753180772823555,2.6639997482299798,0.8531970740222192,4.47480242243774,1.7585984111261013,3.5694010853338582,-3.4074115622873933,95.20767863421604,41.95389572882734,0.9054013371038795,4,-1.5900001525878906,-1.8699998855590785,-4.417499542236328,-2.2649993896484375,3.059999465942383,0,0.0440171240784919,2.2727288490465067,22.40999984741211,1.264157597742859,21.11000061035156,1.8181786655569427,21.25,0.0440171240784919 5836,2003-04-29,23.209999084472656,23.57999992370605,22.959999084472656,23.35000038146973,682400.0,-0.008119681075001273,1.066668150159117,-0.1333346654508101,75.16555883587294,62.35616972074431,-1.8379166040316406,-2.519263890438083,-3.430223634580546,-1.706069490086083,9.590037223856122,0.6200008392333949,0.4455174921054592,2.3129992485046387,0.22942861750624033,4.396569879503037,1.2712139330054377,3.3547845640038396,-2.932818133764364,87.06291048001165,27.470373788946674,1.0417853154991996,4,-1.2099990844726562,-1.664999008178711,-3.719999313354492,-2.1899986267089844,3.180000305175785,1,0.05342532216196183,-1.2857137667074847,23.399999618530273,2.2727288490465067,22.40999984741211,1.264157597742859,21.11000061035156,0.05342532216196183 5837,2003-04-30,23.190000534057614,23.489999771118164,22.79999923706055,23.0,521600.0,-0.0008616351229596697,-1.3389766948673265,-1.3571340989904173,83.30278074087751,65.70082380640696,-1.630371504439065,-2.403547082579948,-3.3735066497217723,-1.7180377180452275,11.039908583272034,0.6900005340576136,0.644273184018374,2.1540006637573192,-0.15183994103664133,4.45984126855128,1.0010803613603407,3.3069209661542978,-2.5825376860495446,86.36366061472633,18.808284492901933,1.1529203023969798,4,-1.1900005340576136,-1.6450004577636683,-3.7000007629394496,-2.210000038146969,3.1700000762939453,2,0.048727862645240094,1.066668150159117,23.209999084472656,-1.2857137667074847,23.399999618530273,2.2727288490465067,22.40999984741211,0.048727862645240094 5838,2003-05-01,23.020000457763672,23.09000015258789,22.51000022888184,22.959999084472656,536800.0,-0.007330749132337222,4.799977111903682,0.3157958138834572,79.77530417588191,68.08114654262516,-1.2553332407667384,-2.150033763636941,-3.1596246332827924,-1.57125817457365,11.824377712088452,0.6800003051757741,0.8266564682903592,1.8610005378723145,-0.5954573721240024,4.317458447868631,0.632771582874156,3.089229492870473,-2.115283902185805,61.37936749721805,-11.673038783778459,1.2282289549981587,5,-1.0200004577636719,-1.4750003814697266,-3.530000686645508,-2.0399999618530273,2.8199996948242188,3,0.09991308389765274,-1.3389766948673265,23.190000534057614,1.066668150159117,23.209999084472656,-1.2857137667074847,23.399999618530273,0.09991308389765274 5839,2003-05-02,23.29999923706055,23.29999923706055,22.76000022888184,22.96999931335449,624500.0,0.012163282959555488,2.2727220183220402,5.499872846334914,82.39567381051941,70.86918047951045,-1.3145765575330017,-2.304008253717793,-3.381266986696833,-1.8772365092086183,13.119711186752447,0.5399990081787109,0.9361369204196706,1.985999393463139,-0.6032935446969852,4.575292331623263,0.6913529243830752,3.280645862543203,-2.1277543446698637,77.2357080608,-3.2216620107102756,1.2946464690800625,5,-1.2999992370605504,-1.7549991607666051,-3.6624994277954137,-2.319998741149906,2.9500007629394496,4,0.09742491554047117,4.799977111903682,23.020000457763672,-1.3389766948673265,23.190000534057614,1.066668150159117,23.209999084472656,0.09742491554047117 5840,2003-05-05,23.1200008392334,23.45000076293945,22.79999923706055,23.38999938964844,368900.0,-0.007725253378585983,2.3333300729191873,-0.8181776146576818,77.9271157593691,72.91794120916845,-0.833439839024269,-2.027105729933268,-3.140576772602273,-1.7125527366569777,14.421195121447969,0.6500015258788991,1.0627034376045899,1.678500938415528,-1.0059203243588435,4.3629222011899,0.3362903070283423,3.020711569802714,-1.7069804437111742,57.0094190963087,-25.390479625685124,1.3422106313871858,5,-0.9700012207031286,-1.5750007629394531,-3.4825010299682617,-2.140000343322754,4.0,0,0.11418682066691388,2.2727220183220402,23.29999923706055,4.799977111903682,23.020000457763672,-1.3389766948673265,23.190000534057614,0.11418682066691388 5841,2003-05-06,23.559999465942386,23.6200008392334,23.020000457763672,23.09000015258789,480600.0,0.01903108177930224,1.0338924970339216,-1.7407475433924047,76.81456078607505,75.06218701202032,-1.0271610200971253,-2.3538753501919807,-3.49417666182541,-2.171690073448815,15.219403292330206,0.6000003814697266,1.1773087753679938,1.9699995994567914,-0.8416678957195209,4.781667094633104,0.564165851868637,3.3758333470449458,-1.9302811176017798,94.59447384700009,13.8251583224948,1.4058337475881553,5,-1.389999389648441,-1.9949989318847692,-3.717499732971195,-2.629999160766605,3.590000152587887,1,0.12308996962085761,2.3333300729191873,23.1200008392334,2.2727220183220402,23.29999923706055,4.799977111903682,23.020000457763672,0.12308996962085761 5842,2003-05-07,22.959999084472656,23.15999984741211,22.8799991607666,23.0,918500.0,-0.02546690980774735,-1.7999961853172863,-0.08510845524825941,68.89693371765472,76.0049685237019,-0.17778442969311925,-1.6170448790777492,-2.8300543652385883,-1.5887635221437435,16.651642023410435,0.6800003051757848,1.3273825923578109,1.230499267578125,-1.5613043645284321,4.022302899684682,-0.16540254847515357,2.6264010836314036,-1.0914468372249146,40.54041514880729,-39.006856593359366,1.3959018160532792,5,-0.08499908447265625,-1.394998550415039,-3.104999542236328,-2.284998893737793,3.700000762939453,2,0.1493902631509867,1.0338924970339216,23.559999465942386,2.3333300729191873,23.1200008392334,2.2727220183220402,23.29999923706055,0.1493902631509867 5843,2003-05-08,23.06999969482422,23.1200008392334,22.76000022888184,22.8799991607666,784400.0,0.0047909675408459584,1.4827386628958288,-4.749904634751097,68.72728735554844,76.15705661828328,0.021768104145156286,-1.5289946246578978,-2.8672075665600616,-1.7196827583823833,17.84772963713937,0.36000061035155895,1.4323323976177171,1.1649998664855943,-1.4905404706711494,3.820540203642338,-0.16277030209277754,2.492770035063966,-0.9912736165381979,36.0464239456359,-41.21916254417854,1.3277701685783718,5,-0.08499908447265625,-1.5049991607666016,-3.2150001525878906,-2.5199995040893555,4.380001068115231,3,0.14260949107274823,-1.7999961853172863,22.959999084472656,1.0338924970339216,23.559999465942386,2.3333300729191873,23.1200008392334,0.14260949107274823 5844,2003-05-09,23.54999923706055,23.6299991607666,23.01000022888184,23.01000022888184,489700.0,0.02080622230541329,-1.296296557935808,2.8420920544094765,75.93585996711595,76.54900834987944,-0.31236521703792874,-1.8095772608389957,-3.281142423292156,-2.2055677660933064,19.28436222574091,0.6199989318847621,1.581056187103723,1.459499454498296,-1.105450263866821,4.024449172863413,0.17702459531573567,2.7419743136808563,-1.286320187460845,90.8045951811987,10.710437184664698,1.2824748591825592,5,-0.4799995422363317,-1.9799995422363317,-3.639999389648441,-3.129999160766605,3.6800003051757777,4,0.09723995710044764,1.4827386628958288,23.06999969482422,-1.7999961853172863,22.959999084472656,1.0338924970339216,23.559999465942386,0.09723995710044764 5845,2003-05-12,23.93000030517578,23.989999771118164,23.43000030517578,23.649999618530273,610800.0,0.016135926981994286,1.8,0.5185207424544797,74.67170665303956,76.49413588512019,-0.6808813991446669,-1.9592429428189035,-3.5834982139540728,-2.5958508909577667,21.332528636674486,0.5599994659423828,1.7561046329529049,1.6295004844665542,-0.8061943366191535,4.065195305552262,0.41165307392369854,2.8473478950094098,-1.4750364400127118,95.12199282340424,16.62695829132278,1.2178474105428543,5,-0.6800003051757812,-2.1800003051757812,-4.065000534057617,-3.760000228881836,3.25,0,0.09694942186534061,-1.296296557935808,23.54999923706055,1.4827386628958288,23.06999969482422,-1.7999961853172863,22.959999084472656,0.09694942186534061 5846,2003-05-13,23.709999084472656,23.95000076293945,23.59000015258789,23.85000038146973,606400.0,-0.009193531880379524,1.1176378191283702,-0.5000034059713616,72.36364355166586,75.27867619743,-0.4274470984040093,-1.5426801255725024,-3.303248618922275,-2.383363946518166,23.491380505489712,0.36000061035155895,1.7861014979731102,1.2344992637634284,-1.0680800148669896,3.5370785423938464,0.08320962444821944,2.3857889030786374,-1.0094294743567715,77.23570806079941,0.45736687471101334,1.1512896393152097,5,-0.45999908447265625,-1.9599990844726562,-3.844999313354492,-3.839999198913574,2.60000038146973,1,0.14382125206381402,1.8,23.93000030517578,-1.296296557935808,23.54999923706055,1.4827386628958288,23.06999969482422,0.14382125206381402 5847,2003-05-14,23.440000534057614,23.70000076293945,23.21999931335449,23.690000534057614,409100.0,-0.011387539470292918,2.555560265050368,1.7856977425375222,70.6927340120518,74.26950173478221,-0.13215411001860744,-1.1306007797145519,-2.9607122074590215,-2.110231275356984,24.7724407629011,0.4899997711181676,1.6770300368773334,0.8375006675720194,-1.377727458721818,3.0527287938658567,-0.27011339557489933,1.945114730718938,-0.5331220981813658,55.284598231592106,-20.61939000965409,1.107614063146919,5,-0.06500053405761363,-1.6900005340576136,-3.5250005722045863,-3.5750007629394496,3.0599994659423864,2,0.15827640784743768,1.1176378191283702,23.709999084472656,1.8,23.93000030517578,-1.296296557935808,23.54999923706055,0.15827640784743768 5848,2003-05-15,23.90999984741211,23.90999984741211,23.38999938964844,23.440000534057614,481700.0,0.020051164788652764,1.212771138120635,-1.879997253417983,65.62501490117533,72.40609518929955,-0.5169984247064541,-1.4347330972308612,-3.3476704621251194,-2.5851892926778923,25.752736584354253,0.5200004577636683,1.575933516659731,1.1555000305175795,-0.9747479395772309,3.28574800061239,0.09037604547017608,2.220624015564983,-0.8298219978971559,91.83673866586737,16.00085833492726,1.0651239850474048,5,-0.5349998474121094,-2.1599998474121094,-3.994999885559082,-4.090000152587891,1.7900009155273402,3,0.1150146389606792,2.555560265050368,23.440000534057614,1.1176378191283702,23.709999084472656,1.8,23.93000030517578,0.1150146389606792 5849,2003-05-16,23.93000030517578,23.940000534057614,23.489999771118164,23.88999938964844,552100.0,0.0008364892468135654,13.999682115838647,0.08510845524825185,56.919076045519404,70.07186855442734,-0.48973623927366106,-1.2909454574152228,-3.277849651525898,-2.6196627897882507,26.79670996993606,0.4500007629394496,1.437827922530591,1.0295004844665527,-0.9949550254389408,3.0539559943720462,0.017272729513805984,2.0417282394192995,-0.7100009918212926,92.20786619833446,18.044854634204427,1.0122277549527459,5,-0.5550003051757812,-2.1750001907348633,-4.017500400543213,-4.1100006103515625,1.7999992370605469,4,0.14709571303274638,1.212771138120635,23.90999984741211,2.555560265050368,23.440000534057614,1.1176378191283702,23.709999084472656,0.14709571303274638 5850,2003-05-19,23.46999931335449,23.790000915527344,23.25,23.790000915527344,503500.0,-0.019222774172794277,2.3749888241850594,-7.999856952127445,53.17073715364724,67.44477703971314,0.028086729225304197,-0.6409173900991831,-2.7357116872567424,-2.178074349332082,28.154322375665203,0.6800003051757812,1.3269008883132756,0.4279994964599574,-1.3059657205119422,2.161964713431857,-0.4389831120259906,1.2949821049459054,0.5200004577636754,34.24650733805205,-36.703250083496165,0.8669826084859493,5,-0.09499931335448863,-1.629999160766598,-3.5574994087219203,-3.64999961853027,1.8200016021728551,0,0.1602045308430149,13.999682115838647,23.93000030517578,1.212771138120635,23.90999984741211,2.555560265050368,23.440000534057614,0.1602045308430149 5851,2003-05-20,23.56999969482422,23.81999969482422,23.479999542236328,23.479999542236328,704300.0,0.004260774793156008,-6.555546136565931,-0.28124906868208516,54.54544624902409,65.8501673209764,-0.07861293179988138,-0.5925138781876669,-2.726541155843691,-2.2919412503627647,29.205477836407308,0.3500003814697301,1.1699932273209797,0.4144998550415053,-1.1257045587305683,1.954704268813579,-0.3556023518445315,1.1846020619275421,0.4052000808715803,48.611081676769025,-19.546675374836546,0.7701022068860361,5,-0.19499969482421875,-1.6999998092651367,-3.6574997901916504,-3.75,2.3500003814697266,1,0.15316082550244103,2.3749888241850594,23.46999931335449,13.999682115838647,23.93000030517578,1.212771138120635,23.90999984741211,0.15316082550244103 5852,2003-05-21,23.61000061035156,23.729999542236328,23.32999992370605,23.45000076293945,352800.0,0.0016971114147330546,1.0000095367977162,1.7777730682829653,57.283953873237024,64.5786858229418,-0.018679092652963192,-0.47078130911891236,-2.650464512448327,-2.3461958831494307,30.20633341843323,0.399999618530277,1.065210843807101,0.3365007400512674,-0.9255153528444247,1.5985168329469595,-0.2945073063965786,0.9675087864991134,0.350695169830324,52.17396111776047,-16.145523338386866,0.6310080464478452,5,-0.11000061035155895,-1.5800008773803675,-3.6975007057189906,-3.79000091552734,2.389999389648441,2,0.1143582713169029,-6.555546136565931,23.56999969482422,2.3749888241850594,23.46999931335449,13.999682115838647,23.93000030517578,0.1143582713169029 5853,2003-05-22,23.70000076293945,23.95000076293945,23.459999084472656,23.6200008392334,558100.0,0.0038119504557925232,-1.4499873639237462,0.4999999999999778,55.18136609624093,62.27263094840013,-0.011080877153347046,-0.3760780145761089,-2.6199808688985726,-2.4432052342293282,31.802562576062776,0.4900016784667933,0.942017561480732,0.2970008850097621,-0.46125485063888405,1.0552566206584082,-0.08212698281456099,0.6761287528340851,-0.4500007629394496,64.28575321115399,-2.785849650204284,0.37912786782432223,5,-0.09500122070312145,-1.4950008392333949,-3.787500858306881,-3.880001068115231,2.2999992370605504,3,0.11814342392085542,1.0000095367977162,23.61000061035156,-6.555546136565931,23.56999969482422,2.3749888241850594,23.46999931335449,0.11814342392085542 5854,2003-05-23,23.729999542236328,23.84000015258789,23.59000015258789,23.649999618530273,287800.0,0.0012657712376020758,-1.500014305196601,1.0000000000000444,58.22100458123422,60.44477516264398,-0.014372941769128289,-0.31844195885185655,-2.5311764995118473,-2.4828243458485275,31.804033962745848,0.25,0.8988028977855684,0.2609996795654297,-0.34853519456161663,0.870534553692476,-0.04376775749809525,0.5657671166289546,-0.46599952697754077,68.57128843984536,0.21751453630555773,0.3047674370635239,5,-0.14499950408935902,-1.5249996185302734,-3.7574992179870605,-3.9099998474121094,2.5699996948242223,4,0.08301733075033457,-1.4499873639237462,23.70000076293945,1.0000095367977162,23.61000061035156,-6.555546136565931,23.56999969482422,0.08301733075033457 5855,2003-05-27,24.43000030517578,24.46999931335449,22.729999542236328,23.60000038146973,430100.0,0.02949855779362931,2.8241839778160402,10.375008940705198,60.95718077759218,59.17739040996913,-0.7107309478100419,-0.9879751601878866,-3.114685736319558,-3.1945401414509007,30.662798240743793,1.7399997711181605,0.869883205143509,0.9095004081726081,0.16533059601955102,1.6536702203256652,0.5374155020960814,1.281585314249135,-0.4799995422363317,97.70120612412477,31.317276426652185,0.3720849060765282,5,-0.8300008773803711,-1.9850006103515625,-4.457499980926514,-4.670000076293945,1.9599990844726598,1,0.053213230487971996,-1.500014305196601,23.729999542236328,-1.4499873639237462,23.70000076293945,1.0000095367977162,23.61000061035156,0.053213230487971996 5856,2003-05-28,24.45000076293945,24.60000038146973,24.20000076293945,24.43000030517578,392200.0,0.0008186843026536383,1.499999999999989,0.024096939279661417,71.97640516322713,59.3200205378775,-0.6869649574794394,-0.9595091758918493,-3.03361367656667,-3.2390320007675584,29.50298384739517,0.39999961853028054,0.754504554442299,0.8675007820129359,0.031321845441958374,1.7036797185839134,0.44941131372744536,1.2855902502984264,-1.7200012207031214,91.97863362501099,21.403422616891532,0.4180894682854888,5,-0.7850008010864222,-1.9400005340576136,-4.330000400543209,-4.690000534057614,1.5499992370605504,2,0.034355833389630774,2.8241839778160402,24.43000030517578,-1.500014305196601,23.729999542236328,-1.4499873639237462,23.70000076293945,0.034355833389630774 5857,2003-05-29,24.31999969482422,24.670000076293945,24.18000030517578,24.420000076293945,837400.0,-0.005317016934914931,-1.5789518594180567,-4.999904634751985,68.32842606431055,59.620399556003626,-0.4682502046300989,-0.7805289149519083,-2.809381586928037,-3.130535138439594,28.58927077530744,0.48999977111816406,0.6215269912150774,0.680999755859375,-0.19525812175352186,1.5572576334722719,0.2428708170529248,1.1191286946658252,-1.5900001525878906,81.95874818973984,6.726059161657261,0.4381289388064486,5,-0.619999885559082,-1.625,-4.174999713897705,-4.72499942779541,1.9799995422363317,3,0.06578949019519276,1.499999999999989,24.45000076293945,2.8241839778160402,24.43000030517578,-1.500014305196601,23.729999542236328,0.06578949019519276 5858,2003-05-30,25.31999969482422,25.34000015258789,24.21999931335449,24.31999969482422,810100.0,0.041118421568599794,1.1538458716942444,-9.999961853172863,72.5190661863841,61.353731793877486,-1.3937789119552626,-1.6858165519333603,-3.7067457009582547,-4.156821348533949,28.426713204140803,1.120000839233402,0.5375978191536035,1.5659997940063484,0.4585815189823492,2.6734180690303475,1.012290656494347,2.1197089315183497,-2.5124001312255864,99.23369911545814,24.897926533845364,0.5537091375119999,5,-1.2849998474121094,-2.2899999618530273,-4.967499732971191,-5.739999771118164,1.1800003051757812,4,0.02685625250283019,-1.5789518594180567,24.31999969482422,1.499999999999989,24.45000076293945,2.8241839778160402,24.43000030517578,0.02685625250283019 5859,2003-06-02,25.56999969482422,25.88999938964844,25.31999969482422,25.36000061035156,474400.0,0.009873617812527158,-2.9310199679040525,0.2099990844726598,71.57892200757313,63.399085666535925,-1.5496418365702311,-1.851986473414442,-3.8571481437893027,-4.4248951296556776,28.2787473850274,0.5699996948242223,0.4911883750885373,1.7024997711181626,0.3523047820382992,3.052694760198026,1.0274022765782327,2.3775972656580926,-2.6104560958862315,89.87342688999537,17.416512525511095,0.6750974945399311,6,-1.260000228881836,-1.5600004196166992,-5.162499904632568,-5.989999771118164,0.6800003051757812,0,0.0168165940675713,1.1538458716942444,25.31999969482422,-1.5789518594180567,24.31999969482422,1.499999999999989,24.45000076293945,0.0168165940675713 5860,2003-06-03,25.76000022888184,25.899999618530273,25.459999084472656,25.70000076293945,535100.0,0.007430603688903359,1.58825179375845,0.28571298819258123,77.1883270336902,65.91496130927659,-1.5428969360803535,-1.9331790636127302,-3.980685795554198,-4.620711428619597,27.989280088775352,0.4400005340576172,0.47032524597916137,1.7605003356933615,0.2158185527270291,3.305182118659694,0.9881594442101935,2.5328412271765295,-2.5660201666870144,91.86049735244399,19.181555590536362,0.7723408914831664,6,-1.4450006484985387,-1.6350002288818395,-4.5725002288818395,-5.414999961853031,0.2399997711181605,1,0.020962694230618473,-2.9310199679040525,25.56999969482422,1.1538458716942444,25.31999969482422,-1.5789518594180567,24.31999969482422,0.020962694230618473 5861,2003-06-04,26.459999084472656,26.459999084472656,25.6299991607666,25.649999618530273,590100.0,0.02717386837621172,1.0493838788903462,13.500111262992329,85.95234083753442,69.10033763864298,-2.0001781505339693,-2.5347347567090566,-4.570222834597956,-5.327943465716274,27.727932308270454,0.8299999237060547,0.5317254277596213,2.3154992103576646,0.43630036897704727,4.194698051738282,1.3758997896673542,3.255098631047975,-2.9954170666442863,100.0,24.08307681154001,0.9395994206903092,6,-1.864999771118164,-1.9749994277954102,-4.789999485015869,-5.7649993896484375,-0.25,2,-0.0026454912035613898,1.58825179375845,25.76000022888184,-2.9310199679040525,25.56999969482422,1.1538458716942444,25.31999969482422,-0.0026454912035613898 5862,2003-06-05,26.38999938964844,26.479999542236328,26.15999984741211,26.26000022888184,440800.0,-0.0026454912035613898,1.0645177168382731,0.16049289688772303,82.63154671795765,72.1503577077226,-1.6699816350688828,-2.3131910491880845,-4.405060914669189,-5.2690105165090415,27.71754941489382,0.31999969482421875,0.6553543258781964,2.073999500274663,0.031035956029676015,4.11696304451965,1.0525177281521678,3.0954812723971585,-2.5659673238227576,96.01769276667659,21.200991193710735,1.0214817721224938,6,-1.784999847412113,-1.894999504089359,-4.617499351501468,-5.679999351501468,-0.0999984741210973,3,-0.014778302336809435,1.0493838788903462,26.459999084472656,1.58825179375845,25.76000022888184,-2.9310199679040525,25.56999969482422,-0.014778302336809435 5863,2003-06-06,26.36000061035156,26.81999969482422,26.18000030517578,26.40999984741211,626000.0,-0.0011367480102576488,-2.1219494040696323,-0.38461199876757873,81.8897562899929,74.7802190086958,-1.3667052008080276,-2.1334595036781714,-4.277319361489528,-5.25371839312281,28.04255797579484,0.6399993896484375,0.7793863597394406,1.8795006752014132,-0.26816843418073333,4.02716978458356,0.8056661205103381,2.953335229892488,-2.164133097828387,69.33339436848934,-3.1478062463579306,1.0738345546910735,6,-1.5850009918212855,-1.6950006484985316,-4.587500572204586,-5.650000572204586,0.30999946594238637,4,-0.0022762280691088765,1.0645177168382731,26.38999938964844,1.0493838788903462,26.459999084472656,1.58825179375845,25.76000022888184,-0.0022762280691088765 5864,2003-06-09,25.84000015258789,26.36000061035156,25.65999984741211,26.36000061035156,466600.0,-0.019726875786166165,1.692308256611548,10.400167849240054,80.62015924139791,76.9649943935631,-0.5765564677100414,-1.5105480298938723,-3.6652152077934517,-4.746647835407892,27.52172112373851,0.7000007629394496,0.8905706278812247,1.2450001716613777,-0.9376826993670804,3.4276830426898357,0.15365873614714687,2.3363416071756085,-1.2242714908965517,27.9412424687812,-47.33670197618842,1.0913414355142292,6,-0.3400001525878906,-1.0650005340576172,-4.067500114440918,-5.130000114440918,0.2600002288818395,0,0.025541789609703658,-2.1219494040696323,26.36000061035156,1.0645177168382731,26.38999938964844,1.0493838788903462,26.459999084472656,0.025541789609703658 5865,2003-06-10,26.25,26.29999923706055,25.75,25.84000015258789,408600.0,0.015866867066215873,1.1568668516676104,-0.788460550929837,82.05741757790474,78.08510688408285,-0.7836486945498145,-1.8317419756818083,-3.966776794802108,-5.155030039286068,26.649995456247723,0.5499992370605504,1.0331105400507958,1.5390000343322754,-0.7393732086784901,3.817373277343041,0.3998134128268944,2.6781866558376564,-1.281587973007401,52.100887477700866,-25.4534729099299,1.139186621505382,6,-0.75,-1.4750003814697266,-4.477499961853027,-5.539999961853027,-1.3999996185302699,1,0.0,1.692308256611548,25.84000015258789,-2.1219494040696323,26.36000061035156,1.0645177168382731,26.38999938964844,0.0 5866,2003-06-11,27.1200008392334,27.1200008392334,26.10000038146973,26.29999923706055,542300.0,0.03314288911365337,1.4878011337071952,2.0000046520715586,85.02994080366766,79.94083074401141,-1.3802260282057794,-2.5646671746752787,-4.706645099212558,-6.020892541270165,26.014902360903548,1.0200004577636683,1.2011915521640013,2.238500785827636,-0.22713904188584166,4.704140613541114,1.0056808719708954,3.4713206996843766,-1.8553347853877398,100.0,18.440603949020755,1.232819913856739,6,-1.4500007629394531,-2.195000648498535,-5.272500991821289,-6.410000801086426,-2.180000305175785,2,-0.041297964770456,1.1568668516676104,26.25,1.692308256611548,25.84000015258789,-2.1219494040696323,26.36000061035156,-0.041297964770456 5867,2003-06-12,27.149999618530273,27.309999465942386,26.989999771118164,27.149999618530273,489600.0,0.0011061496448583341,-1.0000000000000222,0.0,84.84848134554814,81.3107657616963,-1.080163788904887,-2.426899479041573,-4.617019633605416,-6.037115908479883,26.12317372446189,0.3199996948242223,1.320550304891583,2.0829996109008775,-0.4822342909154571,4.648233512717212,0.8003826599927102,3.365616561809045,-1.551373303314822,90.30303730890365,6.287710891279929,1.2826169509081682,6,-0.8350000381469727,-2.130000114440918,-5.282499313354492,-6.419999122619629,-3.1299991607666016,3,-0.034622487928731016,1.4878011337071952,27.1200008392334,1.1568668516676104,26.25,1.692308256611548,25.84000015258789,-0.034622487928731016 5868,2003-06-13,26.65999984741211,27.09000015258789,26.45000076293945,26.96999931335449,322800.0,-0.01804787395959051,1.3272656653685293,-100.0,77.07948602417576,81.92193954131884,-0.42476414121238193,-1.8132810189072117,-4.015458740810054,-5.528864970228106,25.675407004843308,0.6999988555908239,1.4037371814485269,1.4554998397827141,-1.1431999456843833,4.054199625249812,0.1561499470491654,2.754849732516263,-0.7190989020512717,60.60607461780757,-24.31510685695053,1.299349892733548,6,-0.27500057220458984,-1.640000343322754,-4.439999580383301,-5.929999351501465,-2.6900005340576207,4,-0.013878429632499856,-1.0000000000000222,27.149999618530273,1.4878011337071952,27.1200008392334,1.1568668516676104,26.25,-0.013878429632499856 5869,2003-06-16,27.45000076293945,27.59000015258789,26.63999938964844,26.670000076293945,400500.0,0.029632442612486543,-1.2619010315552,-2.5161355819576987,77.4545496160334,81.95151982824584,-1.0281646396442419,-2.4517538072966154,-4.67081289655944,-6.286894017626928,25.337892670225504,0.9500007629394496,1.5483863645994873,2.069500732421872,-0.6401815841916232,4.7791830490353675,0.7146595741151245,3.42434189072862,-1.2352801134623022,92.39133815007911,8.71137982771721,1.3548411583067481,6,-0.8400011062622035,-2.29000091552734,-5.17500019073486,-6.720000267028805,-3.4500007629394496,0,-0.02841532477108677,1.3272656653685293,26.65999984741211,-1.0000000000000222,27.149999618530273,1.4878011337071952,27.1200008392334,-0.02841532477108677 5870,2003-06-17,27.229999542236328,27.479999542236328,27.020000457763672,27.20000076293945,360500.0,-0.008014616196300728,-1.3589733557650925,0.03845993960068453,74.38595094032283,80.66636539522233,-0.6456080007560203,-2.0402229790424506,-4.327873221351709,-6.03827070665859,25.46053477494312,0.45999908447265625,1.5965663641667618,1.6614995002746582,-1.0115650563366323,4.334564056885949,0.32496722196901473,2.9980317785803017,-0.7799987792968786,75.83888149986745,-6.510806536925571,1.3365322783056448,6,-0.6049995422363281,-2.0699996948242188,-4.909999847412109,-6.494999885559082,-3.649999618530277,1,-0.041498317288395925,-1.2619010315552,27.45000076293945,1.3272656653685293,26.65999984741211,-1.0000000000000222,27.149999618530273,-0.041498317288395925 5871,2003-06-18,27.18000030517578,27.3799991607666,26.84000015258789,27.239999771118164,324000.0,-0.0018361820749571711,2.176481148005408,-2.000063580874636,75.44485012377409,79.86784355142416,-0.5394667203340084,-1.7980938287517603,-4.153626573854929,-5.952783666520318,25.43909461205942,0.5399990081787109,1.643087639829936,1.4310002326965332,-1.1601334890390618,4.022133954432128,0.13543337182873572,2.7265670935643307,-0.5400009155273402,64.03508184872386,-17.605457179174536,1.295566860867798,6,-0.5550003051757812,-2.020000457763672,-4.680000305175781,-6.265000343322754,-3.3199996948242223,2,-0.08572479387582488,-1.3589733557650925,27.229999542236328,-1.2619010315552,27.45000076293945,1.3272656653685293,26.65999984741211,-0.08572479387582488 5872,2003-06-19,26.309999465942386,27.229999542236328,26.20000076293945,27.1200008392334,554500.0,-0.03200886053955354,1.0000000000000069,13.500143052420706,59.016391733988485,77.326358600757,0.35536294780030886,-0.7541079751987461,-3.153386168177523,-5.051355087348849,25.345501767738703,1.0299987792968786,1.6362552078645578,0.425999450683598,-1.969886420338316,2.821885321705512,-0.7719434848273572,1.6239423861945532,1.2800006866455043,7.9135792304741726,-68.5478883662541,1.1979429355109563,6,0.31500053405761363,-1.149999618530277,-3.8099994659423864,-5.394999504089359,-2.7399997711181676,3,-0.052071416179928165,2.176481148005408,27.18000030517578,-1.3589733557650925,27.229999542236328,-1.2619010315552,27.45000076293945,-0.052071416179928165 5873,2003-06-20,26.5,26.63999938964844,26.29999923706055,26.5,500900.0,0.007221609194768774,1.4285831062669683,-0.0,58.563538240406025,74.87562293398013,0.20932222471747508,-0.7626874652743254,-3.188588903712308,-5.212815084018125,24.971978214496048,0.3400001525878906,1.5220632538968033,0.4760000228881829,-1.699649025763204,2.6516490715395697,-0.6118245014375105,1.5638245472138763,1.0622001647949233,21.582688402217663,-50.98535238547884,1.087824524325693,6,0.1700000762939453,-1.3400001525878906,-3.9375,-5.585000038146973,-2.760000228881836,4,-0.09358488838627654,1.0000000000000069,26.309999465942386,2.176481148005408,27.18000030517578,-1.3589733557650925,27.229999542236328,-0.09358488838627654 5874,2003-06-23,25.70000076293945,26.56999969482422,25.54999923706055,26.53000068664551,391100.0,-0.030188650455115096,1.2417643224390564,-100.0,49.50331559772489,71.25850049173792,1.103409405920523,0.20286773030108307,-2.2489229739308776,-4.384326409923656,24.18867867559646,1.0200004577636683,1.4231723510266576,-0.4224992752075245,-2.321661083333499,1.47666253291845,-1.3720801792705117,0.5270816288554627,1.8349554138183635,7.77209855753041,-59.7797316915038,0.9495809040629881,6,0.8699989318847692,-0.5400009155273402,-3.1375007629394496,-4.785000801086422,-2.079999923706051,0,-0.06731522950301627,1.4285831062669683,26.5,1.0000000000000069,26.309999465942386,2.176481148005408,27.18000030517578,-0.06731522950301627 5875,2003-06-24,25.729999542236328,25.95000076293945,25.399999618530273,25.70000076293945,403900.0,0.0011672676422693762,1.3404243230959232,-0.03614311090889015,43.20298242610531,66.61106067200876,1.1084576626602427,0.2901303961540762,-2.132480656424992,-4.383775359393628,24.96173238950103,0.5500011444091761,1.326047383610085,-0.4575004577636719,-2.194853275685844,1.2798523601585003,-1.326176866724758,0.41117595119741424,1.7255583569335933,16.666666666666664,-44.848226355922705,0.8686764089610868,6,0.7650003433227539,-0.5699996948242188,-3.164999485015869,-4.814999580383301,-2.4399986267089844,1,-0.06723667209540751,1.2417643224390564,25.70000076293945,1.4285831062669683,26.5,1.0000000000000069,26.309999465942386,-0.06723667209540751 5876,2003-06-25,25.290000915527344,25.899999618530273,25.290000915527344,25.729999542236328,395900.0,-0.01710060763843846,-1.7727300312979548,-14.667217700913827,40.41812819248408,61.67435476611276,1.4098306846103625,0.8393186864677382,-1.5636086445829918,-3.921862178898877,25.639573126801597,0.6099987030029297,1.2588054763888579,-0.9394990921020501,-2.5348011662033016,0.6558029819992015,-1.737150129152674,-0.14184805505142606,2.0422234868042004,0.0,-54.789691833696445,0.7976510370506258,6,1.1499996185302734,-0.13000106811523438,-2.6825008392333984,-4.375000953674316,-2.4800014495849574,2,-0.06761569513314647,1.3404243230959232,25.729999542236328,1.2417643224390564,25.70000076293945,1.4285831062669683,26.5,-0.06761569513314647 5877,2003-06-26,25.920000076293945,25.96999931335449,25.290000915527344,25.3700008392334,307100.0,0.0249109979422657,1.0923101301109908,-1.250002167448393,46.52996328202446,58.27996335031818,0.6559922665497737,0.3534553899502413,-2.077000867674357,-4.52829628169108,26.21528628322014,0.6799983978271449,1.1552471397505357,-0.38949995040893626,-1.7201345487637028,0.9411346479458302,-1.0548172495863213,0.27581734876844877,1.248846447093264,46.666657247650306,-6.02379515414593,0.6653172991773836,6,0.5200004577636719,-0.7600002288818359,-3.2975001335144043,-5.005000114440918,-3.270000457763672,3,-0.07947528780397006,-1.7727300312979548,25.290000915527344,1.3404243230959232,25.729999542236328,1.2417643224390564,25.70000076293945,-0.07947528780397006 5878,2003-06-27,26.0,26.15999984741211,25.6200008392334,25.79999923706055,375200.0,0.0030864168005624304,1.0769174338847523,0.3636382552244021,51.355931436285815,55.38011688590177,0.5280566712884962,0.3446835415260594,-2.036092966869397,-4.577160866277804,25.963714975281338,0.5399990081787109,0.9286776383090825,-0.3435000419616685,-1.600384611639548,0.9133845277162109,-0.9719423268006082,0.2849422428772712,1.0185388747584199,55.468731373530744,-0.3377752626082611,0.6284422848389392,6,0.38500022888183594,-0.8400001525878906,-3.2350001335144043,-5.085000038146973,-4.079999923706055,4,-0.09346155019906854,1.0923101301109908,25.920000076293945,-1.7727300312979548,25.290000915527344,1.3404243230959232,25.729999542236328,-0.09346155019906854 5879,2003-06-30,26.0,26.309999465942386,25.86000061035156,25.899999618530273,376100.0,0.0,-4.0000317894267186,0.5000000000000089,47.72313208307566,52.41758145731876,0.3360869265937083,0.39900712904831437,-1.9172055742133765,-4.5461884300168265,25.15376018451594,0.4499988555908274,0.6891017067365759,-0.3650000572204597,-1.580193252238086,0.8501931377971665,-0.9725966547292728,0.24259654028835342,0.8802558380199343,69.6078523036875,12.781853409225562,0.6075965975088129,6,0.33500003814697266,-0.8400001525878906,-3.0950002670288086,-5.085000038146973,-3.5400009155273438,0,-0.08692308572622442,1.0769174338847523,26.0,1.0923101301109908,25.920000076293945,-1.7727300312979548,25.290000915527344,-0.08692308572622442 5880,2003-07-01,26.29999923706055,26.29999923706055,25.3700008392334,26.0,501900.0,0.011538432194636572,5.200005086275833,2.9999809265864665,41.666644052421155,48.66444744939065,-0.12259861056557142,0.14918640070456846,-2.0804521429164318,-4.807408158767199,24.253910912646948,0.929998397827152,0.513746700684024,-0.09200077056884481,-1.2741414914353655,1.0901399502976759,-0.6830711310021051,0.4990695898644155,0.4530362071599754,99.0195840104119,45.68623501887002,0.5910703604332604,7,-0.03999900817871449,-1.139999389648441,-3.4049992561340368,-5.384999275207523,-3.5499992370605504,1,-0.10190108272135012,-4.0000317894267186,26.0,1.0769174338847523,26.0,1.0923101301109908,25.920000076293945,-0.10190108272135012 5881,2003-07-02,26.38999938964844,26.59000015258789,26.10000038146973,26.29999923706055,475900.0,0.0034220591330309524,-1.0000077851303864,0.30000127156898543,42.36947198972946,46.81478970002854,-0.375983889473801,0.056573724235928324,-2.0511112967384584,-4.854997342819612,22.66342923217594,0.4899997711181605,0.2627103212016948,0.0014993667602567484,-1.1802080846870027,1.1832068182075162,-0.589354358963373,0.5923530924838865,0.24599329227662992,84.61531689882564,34.47298105744681,0.5908537257236296,7,-0.4249992370605504,-0.5049991607666051,-3.3674998283386266,-5.23499965667725,-3.45999908447266,2,-0.11746868305488034,5.200005086275833,26.29999923706055,-4.0000317894267186,26.0,1.0769174338847523,26.0,-0.11746868305488034 5882,2003-07-03,26.0,26.479999542236328,25.71999931335449,26.13999938964844,248900.0,-0.014778302336809435,-1.171426858709205,-1.55554613656597,43.23770267544882,45.111919081699966,-0.03864639716896079,0.4383306938648488,-1.5422303109766986,-4.421390480747071,21.077891329230283,0.7600002288818395,0.01623360621728054,-0.36900005340576314,-1.5634062632739543,0.825406156462428,-0.9662031583398587,0.22820305152833242,0.5900001525878906,51.639304536521834,2.7040468006266707,0.5972031049340956,7,-0.05999946594238281,-0.11499977111816406,-2.9124999046325684,-4.484999656677246,-3.520000457763672,3,-0.12269232823298515,-1.0000077851303864,26.38999938964844,5.200005086275833,26.29999923706055,-4.0000317894267186,26.0,-0.12269232823298515 5883,2003-07-07,26.29999923706055,26.40999984741211,25.899999618530273,26.0,501500.0,0.011538432194636572,-1.0400009155273438,-2.1428610354223143,36.902019532312536,43.71177507443192,-0.4134812032212878,0.14082604866656112,-1.7128975643189968,-4.668569498817174,19.08298823795578,0.5100002288818359,-0.24156661560389026,-0.06600074768066122,-1.2608034873350498,1.1288019919737273,-0.6634021175078537,0.5314006221465313,0.2900009155273402,76.22941977483923,31.4364989246492,0.597401369827194,7,-0.35999870300293324,-0.394999504089359,-3.1024994850158727,-4.749999046325687,-3.70999908447266,0,-0.1387832594834031,-1.171426858709205,26.0,-1.0000077851303864,26.38999938964844,5.200005086275833,26.29999923706055,-0.1387832594834031 5884,2003-07-08,26.5,26.520000457763672,25.95000076293945,26.0,433400.0,0.007604591967349528,1.1111064016163117,1.6666709052299435,41.647593159026805,43.53895404475653,-0.545425466118374,-0.007582724587344103,-1.820485044697861,-4.8095799941849755,17.94832831897641,0.5699996948242223,-0.3244793504275165,0.10100002288818288,-1.0688294498390896,1.2708294956154553,-0.48391471347545334,0.6859147592518191,-1.2099990844726562,92.6229341604769,49.61908535782199,0.5849147363636367,7,-0.5599994659423828,-0.05999946594238281,-2.9675002098083496,-4.204999923706055,-3.979999542236328,1,-0.17283018580022846,-1.0400009155273438,26.29999923706055,-1.171426858709205,26.0,-1.0000077851303864,26.38999938964844,-0.17283018580022846 5885,2003-07-09,26.25,26.34000015258789,25.93000030517578,26.239999771118164,319700.0,-0.009433962264150941,3.3157757365858553,0.020000457763671875,39.82493278363804,43.47304344377363,-0.23904441059740833,0.25551780620167364,-1.5109869567946674,-4.496494775993376,16.763196624955075,0.5699996948242188,-0.4296564486145371,-0.14899997711181712,-1.3188294498390896,1.0208294956154553,-0.7339147134754533,0.4359147592518191,-0.9353990936279288,60.91956038944968,19.726046915654948,0.5849147363636367,7,-0.3099994659423828,0.1900005340576172,-2.090000629425049,-3.655000686645508,-3.6599998474121094,2,-0.1443809872581845,1.1111064016163117,26.5,-1.0400009155273438,26.29999923706055,-1.171426858709205,26.0,-0.1443809872581845 5886,2003-07-10,26.0,26.149999618530273,25.81999969482422,26.0,510600.0,-0.00952380952380949,1.200005086275956,0.0,46.075951200786086,43.422597656969366,0.13662823063651786,0.43985978521250857,-1.1970419468244025,-4.190609695408895,14.762232802589399,0.43000030517578125,-0.4221457535260136,-0.3429999351501465,-1.474093339274308,0.7880934689740151,-0.9085466372122291,0.2225467669119361,-0.6612911026000958,35.00003576273599,-9.973421533278128,0.5655467020620809,7,-0.01999950408935547,0.4400005340576172,-1.7800002098083496,-3.40000057220459,-3.639999389648441,3,-0.125,3.3157757365858553,26.25,1.1111064016163117,26.5,-1.0400009155273438,26.29999923706055,-0.125 5887,2003-07-11,26.209999084472656,26.36000061035156,26.0,26.0,355500.0,0.008076887864332916,-2.4285921889191306,100.0,46.34758962631282,42.866115233639036,-0.03118823415195493,0.16424854642422915,-1.3386926943439832,-4.3440529344824235,12.358275177864488,0.36000061035155895,-0.36694813680456306,-0.08600082397460795,-1.1521576268153062,0.9801559788660903,-0.6190792253949553,0.4470775774457394,-0.8476643558654757,55.714137797614185,7.460443057793469,0.5330784014203487,7,-0.22999858856201172,0.23000144958496094,-1.669999599456787,-3.22499942779541,-3.4399986267089844,4,-0.12514303295950946,1.200005086275956,26.0,3.3157757365858553,26.25,1.1111064016163117,26.5,-0.12514303295950946 5888,2003-07-14,26.290000915527344,26.60000038146973,26.20000076293945,26.31999969482422,527900.0,0.003052340093444794,-2.8095367847410833,-0.1428519527702089,59.0769360785101,44.127649010909536,-0.0734515898737591,0.058084063868129476,-1.3425269164856388,-4.3623080849581655,10.903268730304518,0.39999961853028054,-0.24621096320487368,0.012500953674315696,-1.0398122007397816,1.064814108088413,-0.5136556235327348,0.5386575308813661,-0.9045128723370333,60.2565137121126,6.597873995062713,0.5261565772070488,7,-0.30500030517578125,0.14999961853027344,-1.7400012016296387,-3.2950010299682617,-3.4900016784667933,0,-0.14492207077257124,-2.4285921889191306,26.209999084472656,1.200005086275956,26.0,3.3157757365858553,26.25,-0.14492207077257124 5889,2003-07-15,26.670000076293945,26.68000030517578,26.290000915527344,26.34000015258789,444400.0,0.014454132656274155,1.2285655119045673,-11.00044506612411,63.055575423789406,46.504196941061565,-0.3893621594011165,-0.40406351908625737,-1.6493990123495266,-4.672614541348906,8.942911442463519,0.3899993896484375,-0.1964428627185626,0.43150014877319265,-0.4871776526871514,1.3501779502335367,-0.027838751956977603,0.8908390495033629,-1.2359315395724586,98.8371835134224,38.82632335409817,0.4593389007301718,7,-0.4700002670288086,-0.22999954223632812,-1.950000286102295,-3.505000114440918,-3.739999771118164,1,-0.15298087409203376,-2.8095367847410833,26.290000915527344,-2.4285921889191306,26.209999084472656,1.200005086275956,26.0,-0.15298087409203376 5890,2003-07-16,26.10000038146973,26.729999542236328,25.520000457763672,26.61000061035156,538000.0,-0.021372316955141968,2.22667243111275,-1.5454555963355563,60.857908573000664,48.55846767253613,0.16682797509172786,0.08109673115683691,-1.0055852030644097,-4.0339324075044765,7.004646302478526,1.2099990844726562,-0.200485046739324,-0.08199958801269247,-0.8742140754318406,0.7102148994064557,-0.4781068317222683,0.31410765569688337,-0.5911759386409869,47.933914260673575,-18.85545478506417,0.39610724370957423,7,0.024999618530269885,0.3400001525878871,-0.9625005722045934,-2.9350004196167028,-2.9099998474121165,2,-0.13716474602995632,1.2285655119045673,26.670000076293945,-2.8095367847410833,26.290000915527344,-2.4285921889191306,26.209999084472656,-0.13716474602995632 5891,2003-07-17,24.85000038146973,26.0,24.63999938964844,25.95000076293945,992400.0,-0.047892719606527856,1.2666698455840804,2.1568625251040787,37.70114861890377,47.94329499958668,1.3135389616682147,1.209605988488775,0.2910410483124046,-2.7122410844935025,5.67983397361825,1.460000991821289,-0.20974255054576219,-1.2154995918273883,-2.0724085131146914,-0.3585906705400852,-1.6439540524710416,-0.787045131183735,1.879999160766598,10.047893611933995,-56.837783982208215,0.42845446064365184,7,0.8349990844726527,1.264999389648434,0.2874994277954066,-1.6850004196167028,-1.960000991821289,3,-0.09094568185870477,2.22667243111275,26.10000038146973,1.2285655119045673,26.670000076293945,-2.8095367847410833,26.290000915527344,-0.09094568185870477 5892,2003-07-18,24.940000534057614,25.11000061035156,24.60000038146973,24.95000076293945,551400.0,0.003621736467054326,2.0909111926711126,0.009091114012592024,37.844039205650255,48.04796385217976,1.1816260305065676,1.0663803119806268,0.269017053993192,-2.7377613428896197,5.381734887578948,0.5100002288818288,-0.20691676771277656,-1.056999492645268,-2.041191964645048,-0.07280702064548805,-1.5490957286451597,-0.5649032566453762,1.7899990081787145,15.962454767612005,-50.20414688783575,0.49209623599988994,7,0.7249994277954137,1.154999732971195,0.35749959945679066,-1.6249999999999964,-2.2600002288818324,4,-0.1034482705877593,1.2666698455840804,24.85000038146973,2.22667243111275,26.10000038146973,1.2285655119045673,26.670000076293945,-0.1034482705877593 5893,2003-07-21,24.020000457763672,24.29999923706055,23.8700008392334,24.25,801700.0,-0.03688853474712661,1.6060665610875076,22.99942780850658,31.249999999999986,46.89267572339901,1.949172943863367,1.8878497754817722,1.2441581374210742,-1.754942748560488,5.330389643888546,1.0699996948242152,-0.24280010601453128,-1.8529995918273912,-3.146628826939093,-0.5593703567156894,-2.499814209383242,-1.2061849742715403,2.6247991180419916,5.24474428512074,-57.98792481138975,0.6468146175558507,7,1.2799997329711914,1.7100000381469727,1.6474990844726562,-0.610000610351559,-1.3800010681152308,0,-0.052039965702664226,2.0909111926711126,24.940000534057614,1.2666698455840804,24.85000038146973,2.22667243111275,26.10000038146973,-0.052039965702664226 5894,2003-07-22,23.96999931335449,24.04999923706055,23.670000076293945,24.04999923706055,714800.0,-0.002081646272118265,8.499988079058921,0.34782644751466774,26.83897012288547,45.44979098331539,1.790882880672985,1.8989587803517516,1.3343819720442092,-1.6486419731528485,6.457099166350511,0.3799991607666051,-0.26403154380057003,-1.8165006637573278,-3.365072273056235,-0.2679290544584205,-2.590786468406783,-1.0422148591078724,2.5083123382568395,9.803898347026445,-46.88187689348317,0.7742858046494537,7,1.230000495910648,1.6600008010864293,1.7325000762939489,-0.5599994659423757,-1.2399997711181605,1,-0.048811018348344004,1.6060665610875076,24.020000457763672,2.0909111926711126,24.940000534057614,1.2666698455840804,24.85000038146973,-0.048811018348344004 5895,2003-07-23,24.0,24.25,23.59000015258789,23.96999931335449,784600.0,0.0012515931374599276,1.4905622352657508,-0.3750089407052539,25.955746452409116,43.214212677940175,1.573640627290665,1.826343058572828,1.3335314465001424,-1.6187229196543562,7.659838912133743,0.6599998474121094,-0.2838455583913948,-1.6999999999999993,-3.4429313835347415,0.042931383534742906,-2.571465691767372,-0.8285343082326264,2.253646725585938,17.01244287846627,-34.64750916458809,0.8714656917673718,7,1.1599998474121094,1.5349998474121094,1.8849997520446777,-0.4499998092651367,-1.1800003051757812,2,-0.04458332061767578,8.499988079058921,23.96999931335449,1.6060665610875076,24.020000457763672,2.0909111926711126,24.940000534057614,-0.04458332061767578 5896,2003-07-24,23.57999992370605,24.229999542236328,23.479999542236328,24.06999969482422,521500.0,-0.017500003178914536,-1.1739113608783749,-16.332951872335904,25.80000846862464,40.931148104863716,1.8039702883674877,2.22578263527242,1.7854946414834707,-1.148780315637243,8.816216975807885,0.75,-0.3659981271672166,-2.034500026702883,-4.013850929942613,-0.055149123463152705,-3.02417547832275,-1.044824575083016,2.4072821445800834,6.134988708035228,-43.64687794078386,0.9896754516198658,7,1.524999618530277,1.8499994277954137,2.3125000000000036,-0.029999732971187854,-0.6399993896484375,3,-0.016539414372786054,1.4905622352657508,24.0,8.499988079058921,23.96999931335449,1.6060665610875076,24.020000457763672,-0.016539414372786054 5897,2003-07-25,23.86000061035156,24.01000022888184,23.1299991607666,23.3700008392334,515400.0,0.011874499047983988,1.227853602358344,-0.9999999999999855,25.502038333851544,37.20060391101276,1.2913674972019074,1.8799236376866801,1.5500739082013446,-1.3696777038556824,10.255931856210289,0.8800010681152379,-0.42316505188501097,-1.6514993667602589,-3.7731893688503426,0.47019063532982486,-2.7123443678053007,-0.590654365715217,1.8264075548086005,62.39328222074004,15.297692027288903,1.0608450010450412,7,1.069998741149906,1.319998741149906,2.0324993133544957,-0.31000041961669567,-0.610000610351559,4,-0.04065386403562321,-1.1739113608783749,23.57999992370605,1.4905622352657508,24.0,8.499988079058921,23.96999931335449,-0.04065386403562321 5898,2003-07-28,23.56999969482422,24.0,23.459999084472656,23.899999618530273,632000.0,-0.012154271085874302,1.0377366638716248,-0.6734695466347007,21.10455348134144,32.539379250740765,1.2906907676872628,2.085463580120688,1.8670522824021099,-1.0199034066136576,11.648036333734982,0.5400009155273438,-0.519228774517611,-1.82000026702881,-4.096562597349006,0.45656206329138627,-2.958281432188908,-0.6817191018687119,1.7585112097208437,39.28573253202045,-1.9662320103988407,1.138281165160099,7,1.359999656677246,1.359999656677246,2.322500228881836,-0.01999950408935547,-0.05999946594237926,0,-0.03775983882782463,1.227853602358344,23.86000061035156,-1.1739113608783749,23.57999992370605,1.4905622352657508,24.0,-0.03775983882782463 5899,2003-07-29,23.739999771118164,24.10000038146973,23.28000068664551,23.440000534057614,753200.0,0.007212561667163442,-1.6451648628860382,-0.9090888073288551,24.849715178394263,28.538468873562273,0.7390847683895672,1.8313636899564436,1.7259165240989418,-1.1261396616484092,12.959985454867128,0.8199996948242188,-0.642670294126539,-1.5370001792907715,-3.908453952350893,0.83445359376935,-2.7227270658208305,-0.3512732927607125,1.2807194892979155,54.46429939901534,15.051596314457406,1.1857268865300605,7,0.8249998092651367,1.1899995803833008,2.1750001907348633,-0.18999958038330078,-0.3699989318847656,1,-0.046335315588670434,1.0377366638716248,23.56999969482422,1.227853602358344,23.86000061035156,-1.1739113608783749,23.57999992370605,-0.046335315588670434 5900,2003-07-30,23.6200008392334,23.68000030517578,23.35000038146973,23.54999923706055,418800.0,-0.005054714955421202,2.473673643527544,0.23333926732193394,25.51442461090693,27.184388428229294,0.5255698614263267,1.8343367072764352,1.8888099712906623,-0.9445030999207802,14.444230209405873,0.38999938964843395,-0.8480761201692708,-1.5229991912841783,-3.9532045403158165,0.9072061577474599,-2.7381018657999974,-0.30789651676835916,1.1360176072317536,44.545591685350004,4.385739068211954,1.215102674515819,7,0.4999990463256836,1.3099985122680664,2.2449989318847656,-0.07000064849853516,-0.570001602172848,2,-0.03767998583297072,-1.6451648628860382,23.739999771118164,1.0377366638716248,23.56999969482422,1.227853602358344,23.86000061035156,-0.03767998583297072 5901,2003-07-31,23.290000915527344,23.79999923706055,23.20000076293945,23.670000076293945,785900.0,-0.013971207111809991,-1.1428537368741913,-5.428435192501842,20.68276907002641,25.277580635382197,0.6828183401288364,2.023953804533054,2.2555303699352223,-0.542183360895649,16.26605369764791,0.5999984741211009,-1.1368832371799584,-1.697999191284179,-4.188026224500312,0.7920278419319544,-2.943012707892244,-0.45298567467611406,1.2383748309400104,16.49500550574164,-20.801040131942646,1.2450135166080665,7,0.42499828338623047,1.639998435974121,2.537498950958252,0.2649993896484375,-0.3500003814697301,3,-0.020180386527583916,2.473673643527544,23.6200008392334,-1.6451648628860382,23.739999771118164,1.0377366638716248,23.56999969482422,-0.020180386527583916 5902,2003-08-01,22.809999465942386,23.10000038146973,22.540000915527344,23.04999923706055,887900.0,-0.02060976516600055,2.2940945478208885,0.6315797398973041,17.65799698015114,23.767358077621214,0.9263171685071043,2.3744543221406786,2.766142185965297,0.01015667043291657,18.081546590236467,0.75,-1.4150433798013076,-2.018500614166257,-4.640747634191467,0.6037464058589528,-3.3296241241788636,-0.7073771041536503,1.522603558526864,17.307605310745288,-16.378369169963392,1.3111235100126055,8,0.5850009918212855,1.8250007629394496,2.990000724792477,0.8300008773803675,-0.1800003051757848,4,0.005699301672905888,-1.1428537368741913,23.290000915527344,2.473673643527544,23.6200008392334,-1.6451648628860382,23.739999771118164,0.005699301672905888 5903,2003-08-04,22.649999618530273,22.899999618530273,22.459999084472656,22.70000076293945,1019800.0,-0.00701446081360102,-1.046503581804875,0.20833830039178677,11.04653483791978,22.01264304595836,0.9739687399804922,2.368414628588013,2.952622889244296,0.24277812927604359,20.01845576978601,0.4400005340576172,-1.5074993266610868,-1.9960004806518548,-4.694002936390721,0.7020019750870112,-3.3450017085212878,-0.6469992527824218,1.3957870685082732,11.585389255820582,-13.286878120408856,1.3490012278694337,8,0.7049999237060547,1.9449996948242188,3.15000057220459,1.0200004577636719,-0.75,0,0.026490083513240226,2.2940945478208885,22.809999465942386,-1.1428537368741913,23.290000915527344,2.473673643527544,23.6200008392334,0.026490083513240226 5904,2003-08-05,21.920000076293945,22.479999542236328,21.8700008392334,22.350000381469727,853000.0,-0.0322295609064428,-1.301887199861807,8.599809269502805,10.714308762253395,20.319149969274395,1.5450764949892033,2.8856477855525533,3.7001995084905417,1.0396562186296876,22.396185046525684,0.779998779296875,-1.640511081113651,-2.4970000267028816,-5.307552415584109,0.3135523621783456,-3.902276221143495,-1.091723832262268,1.8403448422827395,2.5906361951822063,-18.564560926678052,1.4052761944406131,8,1.130000114440918,2.380000114440918,3.8524999618530273,1.9099998474121094,0.3099994659423828,1,0.0725365030590237,-1.046503581804875,22.649999618530273,2.2940945478208885,22.809999465942386,-1.1428537368741913,23.290000915527344,0.0725365030590237 5905,2003-08-06,22.459999084472656,22.59000015258789,22.01000022888184,22.149999618530273,840400.0,0.024634991163285047,1.0350817313322835,-0.7209284789127234,24.07809119603928,20.12782582787602,0.8533996053006447,2.157783755522555,3.1618482448623624,0.5639679362787788,24.781050756031103,0.6700000762939453,-1.6468108148994034,-1.7675009727478042,-4.5687406038913885,1.0337386583957802,-3.1681207883195945,-0.3668811571760138,0.9222770182353699,30.56988264360711,7.678814448720814,1.4006198155717917,8,0.5250015258789062,1.840001106262207,3.2875008583068848,1.5450010299682617,-0.17999839782714844,2,0.040516553510897335,-1.301887199861807,21.920000076293945,-1.046503581804875,22.649999618530273,2.2940945478208885,22.809999465942386,0.040516553510897335 5906,2003-08-07,22.75,22.809999465942386,22.31999969482422,22.3799991607666,693000.0,0.012911884565829368,-1.0000000000000144,1.1935531505146775,27.23493721020519,20.32037014747087,0.4842006120719553,1.6989215066415646,2.8762541096049574,0.33167538818880615,26.94092083666211,0.4899997711181676,-1.6261452525988176,-1.315000057220459,-4.059798270860529,1.4297981564196114,-2.6873991640404924,0.057399049599574425,0.329821050013102,71.5446738432622,45.8035565155408,1.3723991068200352,8,0.2350006103515625,1.5500001907348633,2.9600000381469727,1.255000114440918,-0.6499996185302734,3,0.013186779651013225,1.0350817313322835,22.459999084472656,-1.301887199861807,21.920000076293945,-1.046503581804875,22.649999618530273,0.013186779651013225 5907,2003-08-08,22.93000030517578,23.01000022888184,22.59000015258789,22.899999618530273,396500.0,0.007912101326408072,3.4210410078802114,0.0810827529679824,36.60934628142321,22.043124903035512,0.17702235190788684,1.3287166040353853,2.707034026411307,0.2073435428359467,29.428514489492276,0.42000007629394887,-1.6044332159194141,-0.9709998130798354,-3.5639209810303427,1.621921354870672,-2.267460397055089,0.32546077089541825,-1.0599994659423828,92.98245907563783,61.97811777285912,1.2964605839752543,8,0.05500030517578125,1.369999885559082,2.994999885559082,1.0749998092651367,-0.4099998474121094,4,0.0004361198756537288,-1.0000000000000144,22.75,1.0350817313322835,22.459999084472656,-1.301887199861807,21.920000076293945,0.0004361198756537288 5908,2003-08-11,22.479999542236328,22.8799991607666,22.15999984741211,22.81999969482422,659300.0,-0.01962497849761824,2.130438027631732,-11.333079026002924,33.33334755665403,22.98575072284215,0.5097525297390071,1.5585543299236093,3.130570306876713,0.7084064489545483,31.965785304379573,0.7700004577636719,-1.5640305170576418,-1.230500507354737,-3.6375735574209394,1.1765725427114653,-2.434037032387838,-0.026963982321635882,-0.5871987152099614,53.50868680649419,19.00377956870401,1.2035365250331016,8,0.35500049591064453,1.8200006484985352,3.4325008392333984,1.5250005722045898,0.5300006866455114,0,0.006672581031349489,3.4210410078802114,22.93000030517578,-1.0000000000000144,22.75,1.0350817313322835,22.459999084472656,0.006672581031349489 5909,2003-08-12,22.59000015258789,22.6299991607666,22.21999931335449,22.3700008392334,434500.0,0.004893265684676296,1.7333566455797038,-0.6470565135926578,34.50550657468921,23.98475982992907,0.24526129386953954,1.1881343083220735,2.9867783101798864,0.6466342357471042,34.50736510878041,0.4099998474121129,-1.5449633073555518,-0.9164999008178718,-2.9262688226983755,1.093269021062632,-1.9213843617581254,0.08838456012238183,-0.6748553375244128,57.99999237060511,20.403251795125186,1.0048844609402527,8,0.24499988555908203,1.7100000381469727,3.3324999809265137,1.5649995803833008,0.5200004577636683,1,-0.030544512146830183,2.130438027631732,22.479999542236328,3.4210410078802114,22.93000030517578,-1.0000000000000144,22.75,-0.030544512146830183 5910,2003-08-13,22.520000457763672,22.899999618530273,22.299999237060547,22.81999969482422,538100.0,-0.003098702715865209,1.6087025027781003,-1.3636371517994157,37.38096676174646,25.840115129009074,0.15960046296474317,1.0289315567172501,3.0153512886782714,0.7464230170365553,36.6035203949226,0.6000003814697266,-1.4797120256065028,-0.8074995994567864,-2.4485634613779546,0.8335642624643818,-1.6280315304173705,0.013032331503797678,-0.5829585344238275,42.35299397502479,0.744474762034983,0.8205319309605833,8,-0.034999847412109375,1.7799997329711914,3.6700000762939453,1.6349992752075195,0.6299991607666016,2,-0.012877482665741513,1.7333566455797038,22.59000015258789,2.130438027631732,22.479999542236328,3.4210410078802114,22.93000030517578,-0.012877482665741513 5911,2003-08-14,22.59000015258789,22.70000076293945,22.3700008392334,22.520000457763672,415500.0,0.003108334520485645,1.275854357949046,-0.23333290947700366,34.08521399104171,27.665361463552475,-0.022502971862245147,0.8231398895142519,2.881317643072748,0.7240067224376112,37.70623963212195,0.32999992370605113,-1.4556898633123367,-0.624499893188478,-2.1297677773773067,0.8807679910003507,-1.3771338352828941,0.12813404890593816,-0.6314990631372055,50.588248493756026,11.129311900334471,0.7526339420944151,8,-0.14999961853027344,1.7100000381469727,3.6000003814697266,2.2699995040893555,0.4899997711181605,3,-0.013722862498824262,1.6087025027781003,22.520000457763672,1.7333566455797038,22.59000015258789,2.130438027631732,22.479999542236328,-0.013722862498824262 5912,2003-08-15,22.36000061035156,22.649999618530273,22.200000762939453,22.59000015258789,274400.0,-0.010181475904504689,1.571433242506812,-3.2857220708447374,34.605610807725654,30.283036571308685,0.15304581411268003,0.8958737897798663,3.0455470230405552,0.992432410668652,38.88848370084285,0.4499988555908203,-1.4424386532028457,-0.7254994392395062,-2.0380058029193684,0.587006924440356,-1.3817526210794355,-0.0692462573995769,-0.38046953811225137,27.027138486440588,-11.93925745540692,0.6562531818399302,8,0.07999992370605824,1.9399995803833043,3.849999904632572,2.6099996566772496,1.2199993133544922,4,-0.011627916895559753,1.275854357949046,22.59000015258789,1.6087025027781003,22.520000457763672,1.7333566455797038,22.59000015258789,-0.011627916895559753 5913,2003-08-18,22.770000457763672,22.81999969482422,22.21999931335449,22.21999931335449,758300.0,0.018336307523278972,-1.1818150291823581,-2.3913140828951738,38.36931300230851,33.3558148202037,-0.26612801551817,0.4083624666798862,2.5741523074181742,0.6241119431565387,39.23922910379011,0.6000003814697301,-1.3650921352682204,-0.2529995918273933,-1.495308182560514,0.9893089989057273,-0.8741538871939518,0.36815470353916524,-0.7698600023915141,81.4286609573271,42.58759190749202,0.62115429536656,8,-0.2600002288818324,1.5299997329711914,3.440000057220459,2.2799997329711914,0.5299987792968786,0,-0.010979358584718879,1.571433242506812,22.36000061035156,1.275854357949046,22.59000015258789,1.6087025027781003,22.520000457763672,-0.010979358584718879 5914,2003-08-19,22.79999923706055,22.86000061035156,22.399999618530273,22.6299991607666,345100.0,0.0013174694200170922,2.1723897530336944,0.3090904046691842,39.95096056977374,35.11946697284086,-0.17675977763617112,0.30168341485655503,2.4986051528916526,0.6355917772403537,39.39020473958703,0.4600009918212855,-1.2146364580842324,-0.16450080871581818,-1.3266492060059178,0.9976475885742815,-0.7455750073608698,0.41657338992923343,-0.7796615862182001,85.71420786319433,45.62863366751314,0.58107419864505,8,-0.21499919891357777,1.5000009536743129,3.4125013351440394,2.250000953674313,-0.10999870300293679,1,0.009210570124929651,-1.1818150291823581,22.770000457763672,1.571433242506812,22.36000061035156,1.275854357949046,22.59000015258789,0.009210570124929651 5915,2003-08-20,22.93000030517578,23.04999923706055,22.399999618530273,22.51000022888184,498400.0,0.005701801423919406,-1.0312446914720939,2.4705875753121154,45.36081815402132,37.133453744375984,-0.2604713087699011,0.09213428599586493,2.3104096817577116,0.5530365038849965,39.76713748244009,0.649999618530277,-1.009053522159931,0.01900024414062429,-1.036011092475647,1.0740115807568955,-0.5085054241675095,0.5465059124487581,-0.8898694027726428,85.88245325865454,41.04427690254968,0.5275056683081351,8,-0.3250007629394531,1.369999885559082,3.3899998664855957,2.119999885559082,-0.7399997711181676,2,0.007849991399047074,2.1723897530336944,22.79999923706055,-1.1818150291823581,22.770000457763672,1.571433242506812,22.36000061035156,0.007849991399047074 5916,2003-08-21,23.190000534057614,23.45000076293945,22.649999618530273,22.81999969482422,546000.0,0.011338867222916882,-1.2535212024338709,0.8809542190998214,55.19127163876681,39.198112117414155,-0.5045529198209273,-0.20931341303029782,1.9659894142960148,0.3471061252372216,39.74292515070324,0.8000011444091761,-0.719551173415951,0.29850044250487784,-0.7181667486378629,1.3151676336476186,-0.2098331530664943,0.80683403807625,-1.1094748982681786,79.19998168945307,29.603778193982215,0.5083335955713708,8,-0.3850002288818324,0.7449998855590856,3.092499732971195,1.9699993133544957,-0.44000053405761363,3,-0.0017249208540808247,-1.0312446914720939,22.93000030517578,2.1723897530336944,22.79999923706055,-1.1818150291823581,22.770000457763672,-0.0017249208540808247 5917,2003-08-22,22.88999938964844,23.3700008392334,22.739999771118164,23.1299991607666,330500.0,-0.012936659659346761,-1.3333415749783657,-0.6486465587900186,53.15789077420769,41.40083914158679,-0.23559829311217584,0.015063990887309586,2.1753768240174978,0.6932753519781265,39.376054918696795,0.6300010681152344,-0.5757082072517363,0.04699935913086151,-0.8619759716823587,0.9559746899440817,-0.4074883062757486,0.5014870245374716,-0.7273052462300065,54.471486722233564,0.06439610430025056,0.45448766540661084,8,-0.06499862670898793,0.6000013351440394,3.0100002288818324,2.2700004577636683,-0.6199989318847692,4,0.008300591486408493,-1.2535212024338709,23.190000534057614,-1.0312446914720939,22.93000030517578,2.1723897530336944,22.79999923706055,0.008300591486408493 5918,2003-08-25,22.68000030517578,22.79999923706055,22.40999984741211,22.56999969482422,315800.0,-0.009174272174407694,1.2285776566757243,-0.4583363135684211,61.5853669173938,44.40971251299841,0.0064306456242739785,0.16334249470147455,2.3062502811378707,0.9462950256238862,39.16425000562832,0.4799995422363317,-0.46510228965663813,-0.118499755859375,-0.9624325512642145,0.7254330395454645,-0.5404661535617947,0.3034666418430447,-0.440067764586086,26.66670299707731,-32.878136955023095,0.4219663977024194,8,0.14500045776367188,0.4049997329711914,3.1999998092651367,2.479999542236328,-0.0699996948242223,0,0.03968252232892966,-1.3333415749783657,22.88999938964844,-1.2535212024338709,23.190000534057614,-1.0312446914720939,22.93000030517578,0.03968252232892966 5919,2003-08-26,22.63999938964844,22.78000068664551,22.229999542236328,22.399999618530273,319700.0,-0.0017637087737697454,1.1153793955932958,2.1818039950062746,53.2374125399137,46.17153982168366,0.060647550259535166,0.1230158467195075,2.239561368968186,1.0352688333007976,38.85378191125175,0.5500011444091832,-0.43528733617215565,-0.10350065231322958,-0.8233336580628823,0.6163323534364231,-0.4634171551880577,0.25641585056159855,0.8100013732910085,33.60651124396567,-28.380577298129644,0.35991650287482707,8,0.18500137329101207,0.42000102996825817,2.875000953674313,2.5200004577636683,-0.12999916076660156,1,0.029151937509056536,1.2285776566757243,22.68000030517578,-1.3333415749783657,22.88999938964844,-1.2535212024338709,23.190000534057614,0.029151937509056536 5920,2003-08-27,22.729999542236328,22.809999465942386,22.5,22.729999542236328,243300.0,0.003975271864584906,2.874997019764791,0.0,49.61239450447413,47.89678210095392,0.003987768341122688,-0.03908352398343595,2.048809867186172,0.9893542738602363,38.50151255572554,0.30999946594238637,-0.3425483612792135,0.030999565124510298,-0.5590194162353477,0.6210185464843683,-0.2640099255554169,0.3260090558044375,0.6956011962890578,40.98356555019148,-18.976860175124067,0.2950094906799288,8,0.095001220703125,0.3300008773803711,2.685000419616699,2.4300003051757812,-0.15999984741210938,2,-0.0017597452258804047,1.1153793955932958,22.63999938964844,1.2285776566757243,22.68000030517578,-1.3333415749783657,22.88999938964844,-0.0017597452258804047 5921,2003-08-28,22.81999969482422,22.95000076293945,22.60000038146973,22.84000015258789,439700.0,0.003959531649820436,1.916649447667515,-100.0,47.79115389152479,49.36184244359827,-0.05582672661120114,-0.175076654124112,1.8586387719340856,0.9440912762815863,37.8590584453426,0.35000038146971946,-0.25596493297003065,0.1444997787475586,-0.38023477215739376,0.669234329652511,-0.11786749670491758,0.4068670542000348,0.5816890197753857,51.754340468036055,-3.8625854595109246,0.262367275452477,8,0.015000343322750354,0.23000049591064453,2.5275001525878906,2.3400001525878906,-0.2700004577636683,3,-0.027607325556165296,2.874997019764791,22.729999542236328,1.1153793955932958,22.63999938964844,1.2285776566757243,22.68000030517578,-0.027607325556165296 5922,2003-08-29,22.940000534057614,23.0,22.709999084472656,22.76000022888184,274200.0,0.005258581982392041,-1.0714159207640224,-8.999809269501839,60.64816245652173,51.83727016073308,-0.09488013529268713,-0.3002318135331272,1.6658431208436468,0.8766857751985739,36.53487425044459,0.29000091552734375,-0.17809110492485303,0.25800056457519105,-0.2768718927160023,0.7928730218663844,-0.009435664070405636,0.5254367932207877,0.4382543970947239,92.20786619833396,34.82374439846782,0.26743622864559674,8,-0.10000038146972301,0.045000076293948865,2.327498912811283,2.2199993133544957,0.019998550415042615,4,-0.008282499112218011,1.916649447667515,22.81999969482422,2.874997019764791,22.729999542236328,1.1153793955932958,22.63999938964844,-0.008282499112218011 5923,2003-09-02,23.25,23.420000076293945,22.71999931335449,22.8799991607666,437400.0,0.013513489918282717,-1.028986148236799,2.0555567329293396,63.98304399831898,54.50750165279366,-0.36836927728749913,-0.5933999249263877,1.2790249703698606,0.6313582079050377,34.73794621656203,0.7000007629394567,-0.07928558999262236,0.5380000114440904,-0.05361162873357017,1.129611651621751,0.2421941913552601,0.8338058315329206,-1.0200004577636719,85.71428571428571,27.2345594388929,0.2958058200888295,9,-0.4099998474121094,-0.2649993896484375,1.8049993515014648,1.9099998474121094,-0.7000007629394496,1,-0.0421505179456485,-1.0714159207640224,22.940000534057614,1.916649447667515,22.81999969482422,2.874997019764791,22.729999542236328,-0.0421505179456485 5924,2003-09-03,23.51000022888184,23.6299991607666,23.0,23.0,462300.0,0.011182805543304974,-1.4705838354145864,1.378375870548036,69.41175150624386,57.17982758081838,-0.5778294206408177,-0.7675251502254028,0.9694337597508635,0.4337275156012659,32.23620360236396,0.6299991607666016,0.047493751720683264,0.7185002326965382,0.14806068305161801,1.2889397823414583,0.43328045787407987,1.0037200075189965,-1.256200675964358,89.38061761007383,27.668751333534615,0.2852197748224597,9,-0.5800008773803746,-0.524999618530277,1.4199991226196254,1.6499996185302699,-1.0100002288818395,2,-0.03828156570686203,-1.028986148236799,23.25,-1.0714159207640224,22.940000534057614,1.916649447667515,22.81999969482422,-0.03828156570686203 5925,2003-09-04,23.3700008392334,23.53000068664551,23.28000068664551,23.28000068664551,415300.0,-0.005954886783729241,-4.555546136566369,0.17647080822926248,64.88550451903163,58.25696456751447,-0.41219946025954,-0.5858942678682837,1.0562258056268021,0.6376719361654892,29.857936202888407,0.25,0.1330926030798203,0.5330007553100593,-0.07032708439992064,1.1363285950200392,0.23133683545506756,0.834664675165051,-1.0611533020019515,74.75741459512302,11.157711650015955,0.30166391985499047,9,-0.4400014877319336,-0.5350008010864258,1.3774986267089844,1.789999008178711,-0.8700008392333984,3,-0.036799340156967175,-1.4705838354145864,23.51000022888184,-1.028986148236799,23.25,-1.0714159207640224,22.940000534057614,-0.036799340156967175 5926,2003-09-05,23.04999923706055,23.40999984741211,22.95000076293945,23.40999984741211,431200.0,-0.01369283657173137,1.5555461365659502,-4.000000000000118,62.730588349561195,59.32059763144264,-0.12755977276537678,-0.2553574093347244,1.3323892382960558,1.012742734054335,28.08474394413367,0.4599990844726598,0.2042763047067666,0.19799919128418253,-0.4111107612524165,0.8071091438207816,-0.106555784984117,0.5025541675524821,-0.6883056348876977,36.95653526003211,-29.9776464840444,0.30455497626829975,9,-0.11999988555908558,-0.21499919891357777,1.475000381469723,2.110000610351559,-0.3299999237060618,4,-0.020824275840520268,-4.555546136566369,23.3700008392334,-1.4705838354145864,23.51000022888184,-1.028986148236799,23.25,-0.020824275840520268 5927,2003-09-08,22.940000534057614,23.170000076293945,22.940000534057614,23.0,358300.0,-0.004772178162421703,-6.666719649043938,0.1666649006061235,53.52696996917372,58.42522019275152,-0.01086510089637116,-0.1523839027846634,1.3760578659289102,1.1667127278871057,26.674041915577828,0.22999954223633168,0.2374350769133997,0.08750047683715323,-0.5218954247379237,0.6968963784122302,-0.21719747395038524,0.3921984276246917,-0.5275747095410104,24.175962372825843,-39.2342053949857,0.3046979507875389,9,-0.010001182556148791,-0.19000053405761363,1.382498741149906,2.2199993133544957,-0.1100006103515625,0,-0.017000927982458114,1.5555461365659502,23.04999923706055,-4.555546136566369,23.3700008392334,-1.4705838354145864,23.51000022888184,-0.017000927982458114 5928,2003-09-09,22.6299991607666,22.95000076293945,22.53000068664551,22.95000076293945,483200.0,-0.013513573063382078,1.6249873340764147,5.333407508662244,46.84015238910976,57.71441350932886,0.32553075912270657,0.17858752767216046,1.6121803071140022,1.519808149345053,25.03972261709226,0.4200000762939382,0.19658307519530638,-0.23000087738036967,-0.8235807401487705,0.36357898538803113,-0.5267908087645701,0.06678905400383073,-0.16887040279999965,9.090782985039137,-49.37074141052689,0.2967899313842008,9,0.4350004196166992,0.12000083923339844,1.3850011825561523,2.4350013732910156,0.10000038146972656,1,0.014582409895894877,-6.666719649043938,22.940000534057614,1.5555461365659502,23.04999923706055,-4.555546136566369,23.3700008392334,0.014582409895894877 5929,2003-09-10,21.899999618530273,22.76000022888184,21.709999084472656,22.70000076293945,920000.0,-0.03225804548424027,1.2826109942053825,2.4999910593480643,34.346507554891275,56.01820384826409,1.0499342511753582,0.9004078734178407,2.2582950352458866,2.2868589362353973,23.716805433828345,1.0500011444091832,0.16548630085655702,-0.9255003929138184,-1.6507585080790896,-0.20024227774854708,-1.2881294504964558,-0.5628713353311809,1.7299995422363281,10.43958059326872,-42.71292651814532,0.36262905758263597,9,0.7699995040893555,0.7699995040893555,2.0749998092651367,3.125,2.020000457763672,2,0.029680348395088263,1.6249873340764147,22.6299991607666,-6.666719649043938,22.940000534057614,1.5555461365659502,23.04999923706055,0.029680348395088263 5930,2003-09-11,22.229999542236328,22.420000076293945,22.059999465942386,22.209999084472656,535900.0,0.015068489929416673,-1.2500059604701896,-0.025000536441035705,35.71428165955105,54.67632915582258,0.7169450497792305,0.577159088007857,1.8368440504968646,2.0021132006219915,22.941100343097915,0.5200004577636719,0.12322151300328699,-0.5810004234313979,-1.3426582606370232,0.1806574137742274,-0.9618293420342106,-0.20017150482858526,1.3615996170043942,30.588248493756243,-18.4734280584965,0.3808289186028131,9,0.4399995803833008,0.4399995803833008,1.4450006484985352,2.5000009536743164,1.4600009918212855,3,0.012145769830119946,1.2826109942053825,21.899999618530273,1.6249873340764147,22.6299991607666,-6.666719649043938,22.940000534057614,0.012145769830119946 5931,2003-09-12,22.280000686645508,22.3700008392334,21.799999237060547,22.170000076293945,347900.0,0.0022492643022407055,2.9310331219910024,5.499904634751097,40.19295483635141,52.40352830913698,0.6507197932276156,0.5299116188431192,1.6911859221222691,1.9875781122560667,22.233560559463626,0.5700016021728516,0.12017022467671623,-0.515499305725097,-1.3080829520676893,0.27708434061749543,-0.9117911288963931,-0.11920748255380076,1.273966471099854,39.04117910644697,-8.950524346602357,0.3962918231712965,9,0.3899984359741211,0.3899984359741211,1.362499713897705,2.4499998092651367,1.4699993133544922,4,0.00987429562721509,-1.2500059604701896,22.229999542236328,1.2826109942053825,21.899999618530273,1.6249873340764147,22.6299991607666,0.00987429562721509 5932,2003-09-15,22.100000381469727,22.350000381469727,22.01000022888184,22.350000381469727,333500.0,-0.00807900806231443,1.7200012207030966,-2.272714662227771,40.584428251266864,49.80368211502009,0.7811854378128871,0.7266925364095087,1.7840381538216832,2.2031561841415375,21.302291683453028,0.3400001525878871,0.11800797159682119,-0.6824995994567864,-1.5127914903265705,0.14779229141299766,-1.0976455448916766,-0.26735365402189615,1.4170874148101795,31.451674926705703,-18.442816480220674,0.41514594543489197,9,0.5699987411499023,0.5699987411499023,1.5425000190734863,2.630000114440918,1.5000000000000036,0,0.02805424982728133,2.9310331219910024,22.280000686645508,-1.2500059604701896,22.229999542236328,1.2826109942053825,21.899999618530273,0.02805424982728133 5933,2003-09-16,22.520000457763672,22.60000038146973,21.989999771118164,21.989999771118164,585400.0,0.01900452801105401,-1.3018861134403261,-2.1200027465820312,48.265912841958055,47.45414448565499,0.27574248650576294,0.3025127602984625,1.2703022854100041,1.8237727381016313,20.50539742344598,0.610000610351566,0.12417681029479866,-0.2499995231628418,-1.0885699515255567,0.5885709051998731,-0.6692847373441992,0.16928569101851565,0.9609455642800881,77.14290385338474,24.147598379948292,0.4192852141813573,9,0.09999942779541016,0.14999866485595703,1.122499942779541,2.2100000381469727,0.7299995422363281,1,0.013765517746049172,1.7200012207030966,22.100000381469727,2.9310331219910024,22.280000686645508,-1.2500059604701896,22.229999542236328,0.013765517746049172 5934,2003-09-17,23.01000022888184,23.21999931335449,22.70000076293945,22.95000076293945,829700.0,0.02175842633916303,1.1666713026063573,0.11320639284854493,53.62694953386114,46.203193931747165,-0.32703189058078763,-0.1801858166957757,0.6838803245335328,1.3568939888975855,19.28361390469142,0.6999988555908168,0.09707186923882105,0.22950019836425994,-0.6158831614028344,1.0748835581313543,-0.193191481519289,0.6521918782478089,0.4355268544104973,85.2113328739583,29.42857724861213,0.42269167988354717,9,-0.4500007629394567,-0.3400011062622106,0.5574998855590785,1.720000267028805,0.28000068664550426,2,-0.012168652058249796,-1.3018861134403261,22.520000457763672,1.7200012207030966,22.100000381469727,2.9310331219910024,22.280000686645508,-0.012168652058249796 5935,2003-09-18,23.11000061035156,23.3799991607666,22.989999771118164,23.01000022888184,841600.0,0.004345953084528897,-4.571368237489953,1.6666878596175754,53.746779195227546,45.20499291459898,-0.5227662975755187,-0.28038508928947437,0.4946912300735917,1.2650233822822337,18.34473550814474,0.3899993896484375,0.03367406949753615,0.32050056457519105,-0.5353520005818027,1.1763531297321848,-0.1074257180033058,0.7484268471536879,0.30081591296438503,82.91148332578821,25.5195502229887,0.4279262825784974,9,-0.56500148773193,-0.44000148773193004,0.457499504089359,1.6199998855590856,0.029998779296882105,3,0.035049737972727035,1.1666713026063573,23.01000022888184,-1.3018861134403261,22.520000457763672,1.7200012207030966,22.100000381469727,0.035049737972727035 5936,2003-09-19,23.149999618530273,23.170000076293945,23.01000022888184,23.040000915527344,452500.0,0.001730809481709672,1.1333367241839232,1.099982833927866,52.770435801378156,45.1209335626217,-0.611381835694889,-0.341018726837337,0.37218890309411634,1.2365030431037738,18.24603402898294,0.15999984741210582,-0.07542459664937695,0.362499618530272,-0.4895908708931387,1.2145901079536827,-0.06354562618143333,0.7885448632419774,0.22999954223632812,83.45326307700752,29.206820773066973,0.4260452447117049,9,-0.6050004959106445,-0.48000049591064453,0.24250078201293945,1.580000877380371,0.5300006866455078,4,0.02332617384127733,-4.571368237489953,23.11000061035156,1.1666713026063573,23.01000022888184,-1.3018861134403261,22.520000457763672,0.02332617384127733 5937,2003-09-22,23.07999992370605,23.25,22.70000076293945,23.0,1011700.0,-0.0030237449666388194,1.6190435102474727,0.7272806089715479,47.60563350012326,45.205987019400965,-0.5804782917924278,-0.2698923494283463,0.35040090292260473,1.318010215661232,18.321588479643562,0.5499992370605504,-0.17092573125767174,0.28299989700316885,-0.5780913972129547,1.1440911912192924,-0.1475457501048929,0.7135455441112306,0.2999992370605504,78.41731159778227,26.98843704086343,0.43054564710806115,9,-0.5350008010864222,-0.41000080108642223,0.2900004386901891,1.6500005722045934,0.8199996948242223,0,0.029029466139892657,1.1333367241839232,23.149999618530273,-4.571368237489953,23.11000061035156,1.1666713026063573,23.01000022888184,0.029029466139892657 5938,2003-09-23,23.57999992370605,23.70000076293945,22.989999771118164,23.020000457763672,1266300.0,0.021663778234524145,-1.2903226798827174,7.0000000000002665,50.92347860045927,47.04787269113075,-1.0410239109016963,-0.73678485108206,-0.24004830453975146,0.8352564116901497,17.59016044956535,0.7100009918212855,-0.23022541915167238,0.7379999160766566,-0.18889887120239024,1.6648987033557034,0.2745505224371314,1.2014493097161818,-1.8700008392333949,87.99991607666016,39.66266027694934,0.46344939363952353,9,-0.8299999237060511,-0.8749999999999964,-0.2099995613098109,1.1500005722045934,0.5,1,0.0008481958366577391,1.6190435102474727,23.07999992370605,1.1333367241839232,23.149999618530273,-4.571368237489953,23.11000061035156,0.0008481958366577391 5939,2003-09-24,23.29999923706055,23.989999771118164,23.170000076293945,23.59000015258789,813200.0,-0.011874499047983544,-1.9818212083590536,-0.5178592715964834,49.10939487578707,48.53621860404586,-0.6051912213448354,-0.4266794835041132,-0.0678657074818041,1.1265794086685226,16.52775163639419,0.8199996948242188,-0.25828424563352215,0.4249992370605504,-0.5184658794002743,1.3684643535213752,-0.046733321169860176,0.896731795290961,-1.5502001190185588,46.51154538236498,1.4536267656290391,0.4717325582304116,9,-0.40499973297119496,-0.44999980926514027,0.10500097274779918,1.430001258850094,0.7200012207031214,2,-0.002145890072864143,-1.2903226798827174,23.57999992370605,1.6190435102474727,23.07999992370605,1.1333367241839232,23.149999618530273,-0.002145890072864143 5940,2003-09-25,22.690000534057614,23.20000076293945,22.690000534057614,23.15999984741211,1051300.0,-0.026180202702868915,-1.1702169104964872,1.6206821709505463,45.73461182963117,49.15195826996583,0.08596029244009529,0.18990550161466402,0.44337929745365656,1.7473423168232536,15.61496859637939,0.6099987030029368,-0.25762189038906413,-0.1829995155334494,-1.1279272707236885,0.7619282396567897,-0.6554633931285672,0.28946436206166837,-0.8505933898925768,0.0,-44.17906077378795,0.47246387759511915,9,0.2999992370605504,0.15999889373779652,0.7524995803833043,2.039999961853031,1.75,3,0.026443383311918867,-1.9818212083590536,23.29999923706055,-1.2903226798827174,23.57999992370605,1.6190435102474727,23.07999992370605,0.026443383311918867 5941,2003-09-26,22.190000534057614,22.690000534057614,22.100000381469727,22.690000534057614,931900.0,-0.022036138749732537,1.3600006103515483,1.063831341436187,41.8655108383727,49.29430077964426,0.639054621501689,0.6748894933944705,0.8770768697484428,2.2482828031935114,15.28326285931983,0.5900001525878871,-0.15697136706680936,-0.6514995574951215,-1.6446396653293185,0.3416405503390756,-1.1480696114122182,-0.1549295035780247,-0.2645696848144503,4.761914373137876,-40.21459983739381,0.49657005391709774,9,0.7999992370605504,0.6599988937377965,1.262499332427982,2.539999961853031,2.0599994659423864,4,0.04281202490882108,-1.1702169104964872,22.690000534057614,-1.9818212083590536,23.29999923706055,-1.2903226798827174,23.57999992370605,0.04281202490882108 5942,2003-09-29,22.75,22.79999923706055,22.1200008392334,22.200000762939453,709000.0,0.025236568385065494,1.0923101301109668,-1.0999984741210938,51.2345768647968,49.62415233773745,0.20221945322240842,0.10532593945621471,0.25301378857341916,1.702070036524546,14.984259345960597,0.679998397827152,-0.06419152154503749,-0.08200006484985423,-1.0748078291363399,0.9108076994366314,-0.5784039469930988,0.4144038172933904,-0.7419863938818381,34.391525314258494,-14.499523626174813,0.496403882143243,9,0.2950000762939453,0.09999942779541016,0.6200003623962402,1.9800004959106445,1.2700004577636719,0,0.04087913429344092,1.3600006103515483,22.190000534057614,-1.1702169104964872,22.690000534057614,-1.9818212083590536,23.29999923706055,0.04087913429344092 5943,2003-09-30,22.270000457763672,22.75,22.11000061035156,22.75,496600.0,-0.021098880977420964,1.6666666666666814,-0.8727276510448817,54.01302541573798,49.66704965794599,0.7185950917782691,0.5356025695403943,0.6917101158628576,2.191448673301508,15.63216468549703,0.639999389648441,-0.0023698072831450645,-0.5129996299743667,-1.5156297635279756,0.4896305035792423,-1.0143146967511711,-0.01168456319756217,-0.18270740504550886,8.994715936155268,-42.91118807128539,0.5013150667768046,9,0.7749996185302734,0.5799989700317383,0.8875002861022949,2.4600000381469727,1.9300003051757777,1,0.07319259664399147,1.0923101301109668,22.75,1.3600006103515483,22.190000534057614,-1.1702169104964872,22.690000534057614,0.07319259664399147 5944,2003-10-01,22.61000061035156,22.65999984741211,22.26000022888184,22.270000457763672,715500.0,0.015267182110423327,-1.2222163353537308,-0.7083343267450196,54.112566623042554,49.70769270548099,0.3530108991766632,0.1314595770472664,0.3151179299367115,1.8552356938975727,16.74817961026125,0.3999996185302699,0.0857635144215223,-0.12799949645996378,-1.0723364987120263,0.8163375057920987,-0.600167997585995,0.3441690046660675,-0.5,46.3636410925981,-7.898466515474311,0.47216850112603165,10,0.43499946594238637,0.2399988174438512,0.34499979019165394,2.1199998855590856,1.7699985504150426,2,0.06501544775197754,1.6666666666666814,22.270000457763672,1.0923101301109668,22.75,1.3600006103515483,22.190000534057614,0.06501544775197754 5945,2003-10-02,22.51000022888184,22.649999618530273,22.420000076293945,22.61000061035156,539300.0,-0.004422838512615379,1.5555732163482425,-0.29411863703170027,52.46252283101297,49.67348015321819,0.4011343303561361,0.1725754210110182,0.3756426566703439,1.952412665772325,17.92450536831073,0.22999954223632812,0.11718994948594741,-0.1849998474121044,-1.085467298148604,0.7154676033243952,-0.6352335727803542,0.2652338779561454,-0.39999961853028054,58.57150252996607,2.2855671938570907,0.45023372536824996,10,0.5349998474121058,0.33999919891357067,0.4325003623962367,2.220000267028805,1.9699993133544886,3,0.06708130668716739,-1.2222163353537308,22.61000061035156,1.6666666666666814,22.270000457763672,1.0923101301109668,22.75,0.06708130668716739 5946,2003-10-03,22.56999969482422,23.06999969482422,22.5,22.709999084472656,684900.0,0.0026654582555443174,-3.071444141689373,1.3999885559519583,55.16483065039789,50.51339094769315,0.27961419364592643,0.0788125539736022,0.28959076186365706,1.8934228126006332,18.23217625353035,0.5699996948242188,0.08884380778576784,-0.10100040435791158,-0.987101082363079,0.7851002736472559,-0.5440507433604935,0.3420499346446704,-0.38479911804199673,47.916616996082176,-11.035190726847226,0.4430503390025829,10,0.47500038146972656,0.2799997329711914,0.3725008964538574,2.160000801086426,1.6800003051757812,4,0.08285338345229243,1.5555732163482425,22.51000022888184,-1.2222163353537308,22.61000061035156,1.6666666666666814,22.270000457763672,0.08285338345229243 5947,2003-10-06,22.54999923706055,22.729999542236328,22.350000381469727,22.440000534057614,544200.0,-0.0008861523276074701,-1.620692830317739,-0.7857084468665357,50.36143127520349,50.450941244886955,0.24197395915670583,0.07177704533538787,0.27374259900604514,1.9186379382463628,18.627117386868044,0.37999916076660156,0.048633658953828984,-0.10150079727172567,-0.9798069876181223,0.776805393074671,-0.5406538924449258,0.33765229790147444,-0.29260669250489,45.83323399216454,-10.370661720299815,0.43915309517319867,10,0.4950008392333949,0.30000019073485973,0.39250087738036754,2.125000953674313,1.6700000762939382,0,0.07538806299139589,-3.071444141689373,22.56999969482422,1.5555732163482425,22.51000022888184,-1.2222163353537308,22.61000061035156,0.07538806299139589 5948,2003-10-07,22.959999084472656,23.0,22.36000061035156,22.51000022888184,602800.0,0.018181812030320543,1.4150889075225146,4.090946923063289,49.385734992743124,50.481645702326524,-0.2963904400613444,-0.3291058501863944,-0.15873172924507273,1.5087852792300396,18.137686752473723,0.639999389648441,0.016695909223013672,0.2919990539550774,-0.5969409129830616,1.1809390208932165,-0.1524709295139921,0.7364690374241469,-0.633302250854495,86.41966878044984,32.48526360952175,0.44446998346906946,10,-0.3099985122680664,-0.1099996566772461,-0.04749870300292969,1.6650009155273438,1.7900009155273438,1,0.0461673090400021,-1.620692830317739,22.54999923706055,-3.071444141689373,22.56999969482422,1.5555732163482425,22.51000022888184,0.0461673090400021 5949,2003-10-08,22.54999923706055,23.170000076293945,22.5,23.170000076293945,935500.0,-0.017857136923379868,1.1612876431663175,-1.377783146624623,43.607286250533505,50.2452761935379,-0.004432255011405317,0.1392253054700383,0.21808557912425286,1.916230329928755,16.492671502538673,0.6700000762939453,0.0004672254821826982,-0.15050077438354137,-0.9656846202456641,0.6646830714785814,-0.5580926973146028,0.25709114854752,-0.19999885559082387,24.390113417505248,-24.809856152943283,0.40759192293106167,10,0.08500099182128551,0.30000019073485973,0.36250114440917613,2.000000953674313,1.8800010681152308,2,0.07317080184939195,1.4150889075225146,22.959999084472656,-1.620692830317739,22.54999923706055,-3.071444141689373,22.56999969482422,0.07317080184939195 5950,2003-10-09,22.5,23.11000061035156,22.5,22.85000038146973,800600.0,-0.0022172611420038235,-2.4857139743107464,0.5645159801759155,42.59681103291023,50.32653177070873,0.017635667807436306,0.22186455071074818,0.23750564566434207,1.9707029945996197,14.758757584414672,0.610000610351559,-0.07567239520169267,-0.2140000343322761,-1.0049590641899826,0.5769589955254304,-0.6094795492611311,0.18147948059657892,-0.13999938964844105,18.292643214023204,-25.476749288556118,0.3954795149288535,10,0.1400003433227539,0.34999942779541016,0.45749998092651367,1.8000001907348633,1.639999389648441,3,0.08355551825629348,1.1612876431663175,22.54999923706055,1.4150889075225146,22.959999084472656,-1.620692830317739,22.54999923706055,0.08355551825629348 5951,2003-10-10,22.5,22.670000076293945,22.38999938964844,22.5,569200.0,0.0,-1.5454466638924067,-0.0,43.28703448196695,49.44347150594986,0.07401718093687037,0.2521176221970194,0.21693451039362088,1.9736251163673373,12.567276604151603,0.28000068664550426,-0.13062873324579272,-0.22500000000000142,-0.9964234940197372,0.5464234940197343,-0.6107117470098693,0.16071174700986646,1.489999771118164,18.292643214023204,-20.22264831438515,0.38571174700986854,10,0.1400003433227539,0.34999942779541016,0.38249969482421875,1.8000001907348633,1.25,4,0.08799997965494799,-2.4857139743107464,22.5,1.1612876431663175,22.54999923706055,1.4150889075225146,22.959999084472656,0.08799997965494799 5952,2003-10-13,22.71999931335449,22.85000038146973,22.57999992370605,22.690000534057614,244600.0,0.00977774726019942,-1.1600036621094318,100.0,39.35642045170198,47.81495984327919,-0.1683936543306821,0.08532321230186923,-0.006029410376761746,1.7572181754453098,10.353251568852707,0.3500003814697301,-0.1204104652676321,-0.036000633239748225,-0.7493143287222281,0.6773130622427317,-0.39265748098098996,0.3206562145014935,1.2380004501342796,44.44431362483586,11.685000171133161,0.35665684774124057,10,-0.00499916076659801,0.13000011444092152,0.16250038146973012,1.5800008773803746,0.8800010681152415,0,0.06734158155305048,-1.5454466638924067,22.5,-2.4857139743107464,22.5,1.1612876431663175,22.54999923706055,0.06734158155305048 5953,2003-10-14,22.82999992370605,23.059999465942386,22.559999465942386,22.559999465942386,545800.0,0.004841576306162443,-2.7036974243773844,9.000381485249001,43.927652781453546,46.683302749769304,-0.21300426883393087,-0.0002764002344584071,-0.11261947276731732,1.6500490103621637,8.796241342017176,0.5,-0.042901193363007906,0.058500003814693,-0.6466469817158931,0.7636469893452791,-0.2940734889506018,0.4110734965799878,1.096639832305911,56.41027522038351,24.341670152744328,0.3525734927652932,10,-0.0699996948242152,0.01999950408935902,0.009999752044681287,1.4700002670288121,1.0,1,0.06088477416967053,-1.1600036621094318,22.71999931335449,-1.5454466638924067,22.5,-2.4857139743107464,22.5,0.06088477416967053 5954,2003-10-15,22.729999542236328,22.979999542236328,22.65999984741211,22.81999969482422,503900.0,-0.004380218213048903,-1.7826115801170948,-0.3333333333333421,50.59522356575563,46.47582505362959,-0.10526131663689142,0.0818689416656575,0.013233429249531525,1.7518490901815582,8.525598677079202,0.31999969482421875,-0.06119144862010373,-0.027500343322753196,-0.7237720919872537,0.6687714053417473,-0.37563621765500343,0.32063553100949704,1.1659074064483619,47.22216335353704,10.638685854170141,0.348135874332251,10,0.030000686645507812,0.11999988555908203,0.17750024795532227,1.5700006484985352,0.6300010681152308,2,0.08886935760865966,-2.7036974243773844,22.82999992370605,-1.1600036621094318,22.71999931335449,-1.5454466638924067,22.5,0.08886935760865966 5955,2003-10-16,23.920000076293945,24.54999923706055,22.309999465942386,22.729999542236328,1522200.0,0.05235374210397081,-1.2068955797445358,-13.222205738990379,71.35802306338161,48.275068655072225,-1.2004611277619794,-1.1007743226197242,-1.153962096534979,0.5594093041314565,9.325173167180944,2.239999771118164,-0.027639415398741818,1.1220002174377441,0.26395861267018006,1.9800418222053082,0.6929794150539621,1.5510210198215262,-1.5300006866455043,71.87503459198471,29.97476297718417,0.4290208023837828,10,-0.4900007247924769,-0.7450008392333984,-1.2500009536743164,0.2999992370605469,-0.4099998474121058,3,0.02132107973474784,-1.7826115801170948,22.729999542236328,-2.7036974243773844,22.82999992370605,-1.1600036621094318,22.71999931335449,0.02132107973474784 5956,2003-10-17,23.690000534057614,24.0,23.6299991607666,24.0,971500.0,-0.009615365447438906,1.3871063010293547,-0.26050363598187837,62.634418112432115,49.63873385920874,-0.888295732003165,-0.8730043739870403,-0.9127089975658258,0.7852880442059096,10.167957656272492,0.37000083923339844,-0.020638086561788782,0.8650006294250439,-0.07019419440839414,1.8001954532584818,0.3974032175083231,1.3325980413417646,-1.3800010681152273,61.60719683584421,17.982282062883662,0.4675974119167192,10,-0.26000118255614524,-0.5150012969970668,-1.0200014114379847,0.5299987792968786,0.0,4,0.018995307954674523,-1.2068955797445358,23.920000076293945,-1.7826115801170948,22.729999542236328,-2.7036974243773844,22.82999992370605,0.018995307954674523 5957,2003-10-20,23.75,23.95000076293945,23.40999984741211,23.920000076293945,718800.0,0.0025326916247270237,3.695630540605652,0.5483882876286631,72.42424067277419,52.19856782365663,-0.8495091382577336,-0.9278044933484466,-0.9663285194135085,0.7235505812603051,10.372340757898115,0.5400009155273402,0.008913477424282945,0.8915000915527358,-0.1264911827955153,1.909491365900987,0.382504454378612,1.4004957287268596,-1.4400005340576136,64.28574469625028,15.607818510100593,0.5089956371741251,10,-0.3200006484985316,-0.48000049591064453,-1.080000877380371,0.4699993133544922,0.04000091552734375,0,0.0,1.3871063010293547,23.690000534057614,-1.2068955797445358,23.920000076293945,-1.7826115801170948,22.729999542236328,0.0 5958,2003-10-21,23.60000038146973,23.85000038146973,23.5,23.75,464000.0,-0.006315773411800785,-1.0000000000000202,0.8823503012487309,65.91640167184413,54.67735842602449,-0.6695930293959904,-0.8181780794296536,-0.79705333574449,0.854955169111971,11.475888814610075,0.3500003814697301,0.02030756214086793,0.7405004501342809,-0.2805099156198061,1.7615108158883679,0.2299952672572374,1.2510056330113244,-1.2452009201049812,57.589332470485054,8.262636632584027,0.5105051828770435,10,-0.17000102996826172,-0.33000087738037465,-0.9300012588501012,0.6199989318847621,0.129999160766598,1,0.0,3.695630540605652,23.75,1.3871063010293547,23.690000534057614,-1.2068955797445358,23.920000076293945,0.0 5959,2003-10-22,23.25,23.36000061035156,23.11000061035156,23.35000038146973,523100.0,-0.014830524398827705,3.166637526822149,0.6666709052300027,61.0119056066421,56.72348004532803,-0.2345173394541149,-0.49762928746710955,-0.4349931947482055,1.1801447171546258,12.445935804553557,0.48999977111817117,0.05654050522386456,0.3930000305175767,-0.6237047563450488,1.4097048173802023,-0.11535236291373607,0.9013524239488895,-0.851296543121336,41.964313844031494,-5.937150666919912,0.5083523934313131,10,0.1799993515014684,0.07499980926513672,-0.6050004959106445,0.9699993133544922,0.37999916076660156,2,0.02494623327767953,-1.0000000000000202,23.60000038146973,3.695630540605652,23.75,1.3871063010293547,23.690000534057614,0.02494623327767953 5960,2003-10-23,23.290000915527344,24.0,23.18000030517578,23.25,694000.0,0.0017204694850470048,-8.111092273131861,-0.40000762936541334,60.7784608953574,58.66697186903807,-0.16837866700063842,-0.51687539605879,-0.4599642458602844,1.1122799203066975,13.3595077359223,0.8199996948242188,0.07111904501642385,0.40300092697143697,-0.628260124995613,1.434261978938487,-0.11262959901208802,0.918631452954962,-0.8482715430450405,20.224767260445738,-26.531563925112785,0.5156305259835243,10,0.13999843597412465,0.03499889373779297,-0.6750016212463379,0.9299983978271484,0.9399986267089844,3,0.003005568573316131,3.166637526822149,23.25,-1.0000000000000202,23.60000038146973,3.695630540605652,23.75,0.003005568573316131 5961,2003-10-24,23.13999938964844,23.26000022888184,22.78000068664551,23.25,457900.0,-0.006440597680650861,6.384547668651845,-2.7499523173754596,58.5014401301614,60.79419627775579,0.09158505788390059,-0.30783606747190007,-0.29862264779552916,1.2220854478505387,13.214219112629557,0.5100002288818324,0.14840661229792573,0.20549945831299254,-0.7769462025168217,1.1879451191428068,-0.28572337210191634,0.6967222887279014,-0.6561046198745721,29.50810701795262,-16.64765993997811,0.4912228304149073,10,0.28999996185302734,0.18500041961669567,-0.5325002670288121,1.0799999237060511,1.1599998474121094,4,0.015989665038578904,-8.111092273131861,23.290000915527344,3.166637526822149,23.25,-1.0000000000000202,23.60000038146973,0.015989665038578904 5962,2003-10-27,23.68000030517578,23.68000030517578,23.25,23.35000038146973,582900.0,0.023336254527686284,1.6060630581163482,-2.9999826605632496,60.00001059637457,62.58001381274702,-0.3329301422186681,-0.816451203528004,-0.8133601185009312,0.645738230792162,13.437673502970712,0.5400009155273402,0.25629451769892597,0.699000358581543,-0.33344008880489184,1.7314408059679778,0.18278013488832556,1.2152205822747604,-1.1547834460561788,73.77050205509106,31.356720429501834,0.5162202236932179,10,-0.25000095367431285,-0.35500049591064453,-1.0725011825561523,0.5399990081787109,0.3600006103515625,0,0.00042230695747269564,6.384547668651845,23.13999938964844,-8.111092273131861,23.290000915527344,3.166637526822149,23.25,0.00042230695747269564 5963,2003-10-28,23.899999618530273,24.149999618530273,23.559999465942386,23.78000068664551,785900.0,0.009290511423954984,-1.1071382347531833,0.3636332109932596,69.7947168148077,64.71329084041948,-0.43045534439951894,-0.9571472660802485,-1.018236241017867,0.39078190132005375,13.83305251520272,0.5900001525878871,0.37582295217876904,0.8374997138977065,-0.21575372472335275,1.8907531525187657,0.3108729945871751,1.364126433208238,-1.3342871118518502,81.75181059038746,35.52732194846179,0.52662671931053,10,-0.47000026702880504,-0.5749998092651367,-1.2925004959106445,0.31999969482421875,0.1700000762939453,1,-0.00460245626605138,1.6060630581163482,23.68000030517578,6.384547668651845,23.13999938964844,-8.111092273131861,23.290000915527344,-0.00460245626605138 5964,2003-10-29,24.07999992370605,24.10000038146973,23.70000076293945,23.75,477100.0,0.007531393642208117,1.1621551959667369,2.7500238420701795,72.31636530761901,64.8197733120014,-0.445688480785865,-1.0765684962617605,-1.181677026929357,0.18481930713306483,14.249798300550468,0.39999961853028054,0.5120294751039367,0.9440000534057589,-0.1791425402286393,2.067142647040157,0.3824287565885598,1.505571350222958,-1.474601682419987,94.89052924093006,43.26845852699519,0.5615712968171995,10,-0.6149997711181605,-0.7550001144409144,-1.3524999618530238,0.13999938964844105,-0.07999992370605113,2,-0.014534899608747875,-1.1071382347531833,23.899999618530273,1.6060630581163482,23.68000030517578,6.384547668651845,23.13999938964844,-0.014534899608747875 5965,2003-10-30,24.020000457763672,24.239999771118164,23.76000022888184,24.0,571800.0,-0.002491672181581306,1.0869586850878057,0.06060746178077111,71.1111040468615,65.76162730471577,-0.4134957039800433,-0.9461530665076765,-1.1096647835208948,0.21169748727124826,14.740485736156197,0.4799995422363246,0.625359649309928,0.8085005760192878,-0.34017926667321063,1.9571804187117863,0.23416065467304037,1.3828404973655353,-1.3757101965621175,84.93154443079975,27.891701772646627,0.5743399213462486,10,-0.5100002288818359,-0.6950006484985352,-1.147500991821289,0.1999988555908203,0.15999984741210938,3,-0.016236523295777627,1.1621551959667369,24.07999992370605,-1.1071382347531833,23.899999618530273,1.6060630581163482,23.68000030517578,-0.016236523295777627 5966,2003-10-31,24.440000534057614,24.520000457763672,24.07999992370605,24.07999992370605,807900.0,0.017485431652362493,-1.444443267070761,17.999618539004388,72.63157683396452,65.78466465595913,-0.800054494057715,-1.284743700454893,-1.5209058341831714,-0.2532092814963889,16.206517355735926,0.5,0.7361521194251353,1.1350006103515575,-0.0953443789880204,2.3653455996911354,0.5198281156817686,1.7501731050213465,-1.7575960933388792,93.70079567948116,33.61909265799423,0.6151724946697898,10,-0.7899999618530238,-1.115000724792477,-1.5200009346008265,-0.22000122070312145,-0.3900012969970632,4,-0.008592511752552712,1.0869586850878057,24.020000457763672,1.1621551959667369,24.07999992370605,-1.1071382347531833,23.899999618530273,-0.008592511752552712 5967,2003-11-03,24.25,24.709999084472656,24.209999084472656,24.649999618530273,832600.0,-0.0077741624347693605,-1.0833270417509409,-1.1111081676768533,68.29895602237508,66.04939291712924,-0.5941516438520331,-1.0127789421969737,-1.3145020919426216,-0.11015518033088867,17.561242474027267,0.5,0.6530880309562441,0.8600000381469712,-0.3855229543875076,2.10552303068145,0.23723854187973004,1.4827615344142124,-1.5302436633544296,60.000066342583025,-0.5234909406645798,0.6227614962672401,11,-0.505000114440918,-0.8400001525878906,-1.330000400543213,-0.030000686645507812,-0.21999931335448863,0,0.0020618242086825056,-1.444443267070761,24.440000534057614,1.0869586850878057,24.020000457763672,1.1621551959667369,24.07999992370605,0.0020618242086825056 5968,2003-11-04,24.020000457763672,24.18000030517578,23.81999969482422,24.18000030517578,299700.0,-0.009484517205621823,3.5000119209403238,0.4,66.08479087669504,66.61304683602403,-0.3333668610079634,-0.7370857936356927,-1.0636638237639602,0.07890778265599607,19.21858834802167,0.43000030517578125,0.628682778633106,0.5770004272460945,-0.6816225017945818,1.8356233562867708,-0.05231103727424369,1.2063118917664326,-1.220634411205019,31.683190754065166,-29.262033749501157,0.6293114645203378,11,-0.27500057220458984,-0.6100006103515625,-1.0725007057189941,-0.16500091552734375,0.049999237060546875,1,0.0008326585088471727,-1.0833270417509409,24.25,-1.444443267070761,24.440000534057614,1.0869586850878057,24.020000457763672,0.0008326585088471727 5969,2003-11-05,24.20000076293945,24.239999771118164,23.75,24.0,469800.0,0.007493767766253212,2.5000136239782016,-1.2500059604701397,54.666675143766284,65.93395953029167,-0.4072664139383271,-0.8296717508792817,-1.2190145879795011,-0.15401206712263615,20.869462016981394,0.48999977111816406,0.5698739922477714,0.6745006561279254,-0.5536001376233948,1.9026014498792456,0.0604502592522671,1.2885510530035837,-1.324209394864237,46.875124176461334,-12.163443137172777,0.6140503968756594,11,-0.45500087738036754,-0.7150011062622035,-1.2525010108947718,-0.7900009155273402,-0.1800003051757777,2,-0.005371944794081096,3.5000119209403238,24.020000457763672,-1.0833270417509409,24.25,-1.444443267070761,24.440000534057614,-0.005371944794081096 5970,2003-11-06,24.3799991607666,24.459999084472656,24.020000457763672,24.290000915527344,467300.0,0.007437950088944101,2.520015869261698,0.44998950962254514,61.69488895354489,66.28878717733429,-0.46532220205372354,-0.90816591207561,-1.3746650454183609,-0.3829077851090261,22.698447815558072,0.4399986267089844,0.5571951874231047,0.7604990959167495,-0.4241303802509293,1.9451285720844282,0.16818435783291008,1.3528138340005889,-1.4308394840354914,65.62497516470765,6.62582261923022,0.5923147380838399,11,-0.39999961853027344,-0.869999885559082,-1.4324994087219238,-1.375,-0.32999992370605113,3,-0.015586512462974711,2.5000136239782016,24.20000076293945,3.5000119209403238,24.020000457763672,-1.0833270417509409,24.25,-0.015586512462974711 5971,2003-11-07,24.479999542236328,24.53000068664551,24.270000457763672,24.3700008392334,360900.0,0.004101738511568698,1.4761809611174694,1.2222316414114656,62.207343351905074,66.53404637239322,-0.3970033647282776,-0.8982792584631163,-1.4515548893616028,-0.5309220593958202,24.793212150127303,0.2600002288818395,0.5930785197045196,0.7614995002746596,-0.35837429675932597,1.8813732973086452,0.2015626017576686,1.3214363987916506,-1.4604062891955572,76.04169150195901,16.9796235392094,0.5599368985169926,11,-0.3450002670288086,-0.9700002670288086,-1.5324997901916504,-1.5,-0.46999931335448863,4,-0.012254871024116931,2.520015869261698,24.3799991607666,2.5000136239782016,24.20000076293945,3.5000119209403238,24.020000457763672,-0.012254871024116931 5972,2003-11-10,24.25,24.45000076293945,24.01000022888184,24.31999969482422,275200.0,-0.00939540631279423,1.6666551070421376,-0.636368365382948,60.58630748059259,65.51088977970265,-0.08677137972455284,-0.5773814277824165,-1.204509512741332,-0.3368698598286173,26.529804825608128,0.46999931335448863,0.6284319846935915,0.4549999237060547,-0.5837747260266255,1.4937745734387349,-0.0643874011602854,0.9743872485723948,-1.1627905137019532,64.10250767218056,4.65362870394479,0.5193873248663402,11,-0.04500007629394531,-0.7400007247924805,-1.3025002479553223,-1.2700004577636719,-0.14999961853026988,0,-0.008247454141832922,1.4761809611174694,24.479999542236328,2.520015869261698,24.3799991607666,2.5000136239782016,24.20000076293945,-0.008247454141832922 5973,2003-11-11,24.21999931335449,24.3700008392334,24.03000068664551,24.20000076293945,326900.0,-0.001237141717340684,1.1249903142936488,-0.2856948228882834,67.63633891966465,64.99088684770773,-0.007381400303319907,-0.46157112473572326,-1.1674538924565212,-0.3463896796887731,27.96426237685322,0.3400001525878871,0.6902260296250091,0.35549926757812145,-0.5935495430184901,1.304548078174733,-0.11902513772018608,0.830023672876429,-1.0678782431294565,60.256269180451405,-1.3462799269564627,0.4745244052983062,11,0.01000022888183949,-0.7100000381469691,-1.272499561309811,-1.2499999999999964,0.3299999237060618,1,-0.007844699921366827,1.6666551070421376,24.25,1.4761809611174694,24.479999542236328,2.520015869261698,24.3799991607666,-0.007844699921366827 5974,2003-11-12,24.75,24.86000061035156,24.13999938964844,24.209999084472656,371500.0,0.021882770506656435,-1.1176496987512494,27.00200286123033,72.53083839702745,65.14863510883728,-0.4831570281908242,-0.8774673152273849,-1.69247740059388,-0.9004564578943786,29.689169382246682,0.7200012207031179,0.723879849575713,0.7844999313354499,-0.08259364064170072,1.6515935033126006,0.3509531453468746,1.2180467173240253,-1.5355638092050619,87.0587575312191,19.38683919137725,0.43354678598857493,11,-0.44499969482421875,-1.1649999618530273,-2.0,-1.8450002670288086,-0.8799991607666016,2,-0.027474759805082072,1.1249903142936488,24.21999931335449,1.6666551070421376,24.25,1.4761809611174694,24.479999542236328,-0.027474759805082072 5975,2003-11-13,24.43000030517578,24.6200008392334,24.209999084472656,24.559999465942386,278100.0,-0.01292928059895837,2.2799890137556935,-0.2407387784512421,68.91497028227643,64.73567882531638,-0.11050332065837054,-0.5452562117450626,-1.366603043757138,-0.6071069559300035,29.297296342108986,0.5400009155273438,0.6982516514160437,0.4390002250671401,-0.4521230998400334,1.3301235499743136,-0.006561437386444879,0.8845618875207251,-1.116830249207446,49.41175150624375,-22.133906024038133,0.44556166245358614,11,-0.125,-0.8450002670288086,-1.6875004768371582,-1.5250005722045898,-0.220001220703125,3,-0.016782637834238834,-1.1176496987512494,24.75,1.1249903142936488,24.21999931335449,1.6666551070421376,24.25,-0.016782637834238834 5976,2003-11-14,24.13999938964844,24.46999931335449,24.059999465942386,24.270000457763672,341300.0,-0.01187068816638126,-1.8275762279340393,1.0000146720072227,57.27846687792372,63.51118003148846,0.14803461092393277,-0.2316929699870478,-1.0636599929858228,-0.3386876089500426,28.762027927419474,0.40999984741210227,0.6380790987038516,0.12649936676025675,-0.7552994914283957,1.0082982249489092,-0.3144000623340695,0.567398795854583,-0.7340195004171122,15.2940120499502,-53.65814565588431,0.44089942909432706,11,0.1650009155273402,-0.5549993515014684,-1.394999504089359,-1.2349996566772496,0.06000137329100852,4,-0.0037282582793470853,2.2799890137556935,24.43000030517578,-1.1176496987512494,24.75,1.1249903142936488,24.21999931335449,-0.0037282582793470853 5977,2003-11-17,23.75,23.899999618530273,23.54999923706055,23.85000038146973,465000.0,-0.01615573320253183,2.5000238419942997,0.7692273834326608,47.747753423919974,61.473731425624564,0.5136679658615257,0.16686149529015637,-0.6614373267740632,0.01718399408466098,28.303225996748317,0.5900001525878906,0.5750386251315192,-0.2635000228881843,-1.1452988810768368,0.6182988353004681,-0.7043994519825105,0.17739940620614192,-0.2567788675014562,15.267217807337419,-49.9150825132339,0.44089942909432706,11,0.4549999237060547,-0.16499996185302734,-1.005000114440918,-0.9000005722045898,0.29000091552734375,0,0.0109473780581828,-1.8275762279340393,24.13999938964844,2.2799890137556935,24.43000030517578,-1.1176496987512494,24.75,0.0109473780581828 5978,2003-11-18,23.60000038146973,24.0,23.57999992370605,23.75,365200.0,-0.006315773411800785,-3.4210410078802114,1.4999904632931267,42.727277981677986,60.14713174094808,0.6680811243936766,0.33398468214030075,-0.49071162305655847,0.130559742827284,27.87101278815515,0.42000007629394887,0.4598586859749503,-0.4134996414184542,-1.2952984996071066,0.46829921677019826,-0.8543990705127804,0.027399787675872034,-0.05000114440917969,3.816877251324243,-55.22782419072389,0.44089942909432706,11,0.6049995422363246,-0.015000343322757459,-0.8175005912780797,-0.75000095367432,0.6999988555908203,1,0.021186440335509094,2.5000238419942997,23.75,-1.8275762279340393,24.13999938964844,2.2799890137556935,24.43000030517578,0.021186440335509094 5979,2003-11-19,23.82999992370605,23.90999984741211,23.60000038146973,23.739999771118164,346300.0,0.009745743157568487,1.479995727539034,-0.6000025431379685,47.26223960151242,58.54350403516669,0.42474386053658364,0.1577532999181841,-0.6733514707067805,-0.13509804583844698,28.256105930268905,0.30999946594237926,0.377094779282686,-0.2125000953674352,-1.0239152115055674,0.598915020770697,-0.6182076534365031,0.1932074627016327,1.0300006866455078,26.168249288309887,-28.379114983264493,0.40570755806906694,11,0.37500000000000355,-0.24499988555907848,-1.025000095367428,-0.980000495910641,0.45000076293946023,2,0.0302139872286884,-3.4210410078802114,23.60000038146973,2.5000238419942997,23.75,-1.8275762279340393,24.13999938964844,0.0302139872286884 5980,2003-11-20,23.36000061035156,23.649999618530273,23.29999923706055,23.459999084472656,237900.0,-0.01972300943597305,-2.181803995006313,-1.1110922731319446,34.659085675209795,55.48258651553388,0.8211984220080097,0.6674881668075017,-0.17111595304546157,0.29135785601274833,27.645372592114626,0.5300006866455007,0.30426354929768706,-0.6859993934631383,-1.4842447554279659,0.11224596850168922,-1.0851220744455503,-0.2868767124807263,1.4747999954223623,5.128322169094835,-42.629535386612766,0.399122680982413,11,0.7199993133544957,0.2249994277954137,-0.5550007820129359,-0.5100011825561488,0.8299999237060547,3,0.021832201008412655,1.479995727539034,23.82999992370605,-3.4210410078802114,23.60000038146973,2.5000238419942997,23.75,0.021832201008412655 5981,2003-11-21,23.51000022888184,23.54999923706055,23.21999931335449,23.54999923706055,311400.0,0.006421216378899031,15.500405321634993,0.39999618524451164,39.36781215453267,53.124975923749446,0.5801427206423568,0.576169879475902,-0.28808365084409715,0.09680795930821873,27.722875902791966,0.3299999237060618,0.2809017502869082,-0.554499816894527,-1.2779845113565607,0.16898487756750669,-0.9162421641255456,-0.19275746966350837,1.2634083221435475,37.17957182506279,-8.656719876565461,0.3617423472310176,11,0.5299997329711843,0.31000041961669567,-0.20750093460083363,-0.3800010681152379,0.9899997711181605,4,0.02977451504789319,-2.181803995006313,23.36000061035156,1.479995727539034,23.82999992370605,-3.4210410078802114,23.60000038146973,0.02977451504789319 5982,2003-11-24,23.690000534057614,23.95000076293945,23.56999969482422,23.60000038146973,464800.0,0.007656329367221604,-4.06662936778389,-2.2500596061225635,45.189503238323546,50.6308830702671,0.34906014891948445,0.4184092390311953,-0.4264765337301277,-0.1209210360151971,27.53847723507875,0.4400005340576101,0.21908996998415375,-0.37499952316284535,-1.0973783162523212,0.3473792699266305,-0.7361889197075833,-0.013810126618107432,0.9902034627075196,60.2565137121126,12.108219722508828,0.3611893965447387,11,0.34999942779541016,0.13000011444092152,-0.3875012397766078,-0.5600013732910121,0.279998779296875,0,0.021528080092216184,15.500405321634993,23.51000022888184,-2.181803995006313,23.36000061035156,1.479995727539034,23.82999992370605,0.021528080092216184 5983,2003-11-25,23.790000915527344,23.8700008392334,23.51000022888184,23.690000534057614,463200.0,0.004221206383088427,1.7692330264460718,1.1111134658586446,43.880596505052544,47.44752286004767,0.20299737117487737,0.3264845293061711,-0.4963895541469441,-0.2632417718415496,26.801325907099223,0.36000061035155895,0.14385668016689124,-0.26949920654296733,-0.9988092223194656,0.4598108092335309,-0.6341542144312164,0.09515580134528179,0.8025908002331512,78.08225620605643,28.543026398774188,0.36465500788824834,11,0.12999916076660156,0.029999732971191406,-0.4400014877319336,-0.6600017547607422,0.4099998474121058,1,0.010508616661583536,-4.06662936778389,23.690000534057614,15.500405321634993,23.51000022888184,-2.181803995006313,23.36000061035156,0.010508616661583536 5984,2003-11-26,23.729999542236328,23.920000076293945,23.51000022888184,23.75,228900.0,-0.002522125724335411,1.2777730682829456,-0.20000381468270667,39.93809091612334,44.227869597141776,0.11521164140441442,0.3783168113126649,-0.4221742787552216,-0.24953274448814966,26.05338539235983,0.4099998474121058,0.08376091574718103,-0.31200056076049876,-1.0558904221150591,0.4318893005940616,-0.6839454914377789,0.059944369916781426,0.7802366293798073,69.86290632324057,21.434812055152435,0.37194493067728035,11,0.11499977111816051,0.09000110626220703,-0.38000011444091797,-0.6000003814697266,0.7600002288818359,2,0.024020215163076397,1.7692330264460718,23.790000915527344,-4.06662936778389,23.690000534057614,15.500405321634993,23.51000022888184,0.024020215163076397 5985,2003-11-28,23.6299991607666,23.76000022888184,23.53000068664551,23.649999618530273,154700.0,-0.00421409116724758,-1.090929583326176,1.0,36.8421052631579,41.957162751056686,0.10035087583935365,0.47179010389297105,-0.3120527528919439,-0.1928843881542548,25.1176970828884,0.22999954223632812,-0.0016192165955857263,-0.3925008773803711,-1.158924333111333,0.37392257835059084,-0.7757126052458503,-0.009289149514891903,0.8028227993538337,56.16425113199659,10.765229027019345,0.3832117278654804,11,-0.01999950408935547,0.1900014877319336,-0.2524995803833008,-0.5,0.4100017547607422,4,0.02750747139077858,1.2777730682829456,23.729999542236328,1.7692330264460718,23.790000915527344,-4.06662936778389,23.690000534057614,0.02750747139077858 5986,2003-12-01,24.229999542236328,24.270000457763672,23.6200008392334,23.6200008392334,528400.0,0.02539146858988972,-1.1311508215687194,-30.499237078008775,49.72221604100373,42.176547486288214,-0.5426006714037079,-0.15257214544848807,-0.8960407419113636,-0.829196152952953,24.131905366496763,0.6499996185302734,-0.15113288819863158,0.21799955368042134,-0.529870080101567,0.9658691874624097,-0.15593526321057283,0.5919343705714155,0.13005305907815057,94.73672322622903,49.56774526833667,0.3739348168909937,12,-0.4849996566772461,-0.40999889373779297,-0.8524999618530273,-1.1000003814697266,-0.1399993896484375,0,-0.001650805156186208,-1.090929583326176,23.6299991607666,1.2777730682829456,23.729999542236328,1.7692330264460718,23.790000915527344,-0.001650805156186208 5987,2003-12-02,24.29999923706055,24.60000038146973,24.0,24.25,595300.0,0.0028889680621826397,-1.1818225955236328,0.08196613667276977,51.09889965934985,43.106727672696195,-0.5882379060872402,-0.23044921413132968,-0.9466278562317534,-0.9388219132442508,23.065922615983403,0.6000003814697301,-0.274084879855657,0.28549928665161417,-0.46604540528405636,1.0370439785872847,-0.0902730593162211,0.6612716326194494,-1.0799999237060618,72.47696308143503,28.009525574638047,0.3757723459678348,12,-0.38999938964844105,-0.25999927520752664,-0.9224996566772496,-1.1700000762939489,-0.2999992370605504,1,0.008230484329992294,-1.1311508215687194,24.229999542236328,-1.090929583326176,23.6299991607666,1.2777730682829456,23.729999542236328,0.008230484329992294 5988,2003-12-03,24.040000915527344,24.45000076293945,23.989999771118164,24.45000076293945,273700.0,-0.010699519740588137,1.243908112282421,-8.20012207217452,39.465885615643664,42.24046611871078,-0.28973004661276747,0.03280631520101451,-0.6859568725991849,-0.7216412275115864,22.757649612182746,0.4600009918212855,-0.33651046842103227,0.02450094223022603,-0.7271277884346858,0.7761296728951379,-0.3513134231022299,0.40031530756268197,-0.7924015808105516,48.62390939920244,9.149735155848425,0.37581436533245643,12,-0.13000106811523438,-9.536743199589637e-07,-0.662501335144043,-0.9100017547607422,-0.020000457763671875,2,-0.0029118801791576665,-1.1818225955236328,24.29999923706055,-1.1311508215687194,24.229999542236328,-1.090929583326176,23.6299991607666,-0.0029118801791576665 5989,2003-12-04,24.06999969482422,24.1299991607666,23.82999992370605,24.040000915527344,196800.0,0.0012478693075881342,3.00005086340637,-0.07316778161315297,44.15583048366181,43.29565998631656,-0.31525736096181944,-0.007832775593275443,-0.705893892481221,-0.8007853973806149,22.434103403022327,0.2999992370605504,-0.3330611371297323,0.06099977493285991,-0.6861459476247802,0.8081454974905,-0.31257308634596015,0.43457263621167996,-0.7953523391723678,50.467211419851786,11.744035950877098,0.37357286127882033,12,-0.15999984741210938,-0.02999973297119496,-0.692500114440918,-0.9400005340576172,-0.029998779296875,3,0.0054009584446810255,1.243908112282421,24.040000915527344,-1.1818225955236328,24.29999923706055,-1.1311508215687194,24.229999542236328,0.0054009584446810255 5990,2003-12-05,24.0,24.01000022888184,23.649999618530273,23.790000915527344,374700.0,-0.0029081718201795503,2.1304463204683137,7.000254323499491,47.55245548069902,44.20506480033504,-0.16195825514749984,0.033980879451192436,-0.6067732990712642,-0.7717358017517171,21.68426018817081,0.4200000762939453,-0.2976360144703989,0.010000038146973367,-0.7164618367849691,0.7364619130789158,-0.35323089931899787,0.3732309756129446,-0.6988455838317904,38.775442680254116,-2.7910989308844307,0.363230937465972,12,0.0550003051757848,0.03999996185302379,-0.6050000190734863,-0.8700008392333984,0.25,4,0.020416657129923577,3.00005086340637,24.06999969482422,1.243908112282421,24.040000915527344,-1.1818225955236328,24.29999923706055,0.020416657129923577 5991,2003-12-08,24.18000030517578,24.21999931335449,23.959999084472656,24.0,323700.0,0.007500012715657478,1.0000146720073047,0.8571480472297911,58.113220312632706,45.64103336414717,-0.26476751070598326,-0.17881492334422688,-0.7388417159940595,-0.9720963107213336,20.929828100094593,0.2600002288818324,-0.2910191451349391,0.20500030517577983,-0.49059457530096395,0.9005951856525236,-0.14279713506259029,0.5527977454141499,-0.8528689697015395,55.78950115846219,10.446158204702108,0.3477974402383717,12,-0.12499999999999645,-0.14000034332275746,-0.7625002861022949,-1.0500011444091797,0.049999237060546875,0,-0.005789883700641263,2.1304463204683137,24.0,3.00005086340637,24.06999969482422,1.243908112282421,24.040000915527344,-0.005789883700641263 5992,2003-12-09,24.04999923706055,24.36000061035156,23.940000534057614,24.36000061035156,261100.0,-0.005376388191666193,1.7096659078324623,-1.7222269317169951,58.555114052957585,47.2715353139144,-0.08753568826845282,-0.06805487312088232,-0.5794843502916258,-0.8648551429006339,20.773107685609855,0.4200000762939453,-0.19292432111658186,0.08499927520752237,-0.5996132544057851,0.7696118048208298,-0.2573069895991331,0.42730554001417786,-0.6974105206663985,49.99988079088165,-0.5716490476958285,0.34230626480665405,12,0.005001068115234375,-0.009999275207526637,-0.5624990463256871,-0.9200000762939489,-0.059999465942386365,1,0.0016632397836295887,1.0000146720073047,24.18000030517578,2.1304463204683137,24.0,3.00005086340637,24.06999969482422,0.0016632397836295887 5993,2003-12-10,24.03000068664551,24.10000038146973,23.8799991607666,24.0,954200.0,-0.000831540584176893,1.5882484937561745,-0.096775979819124,54.13225029477242,48.848664133764295,-0.03342834058078381,-0.06642607560156577,-0.514282436559693,-0.8532740683353914,20.553173378791058,0.22000122070312855,-0.1207443268055286,0.07450065612793466,-0.600417420872077,0.7494187331279463,-0.26295838237206937,0.4119596946279387,-0.6524637369498478,53.521202433881676,-0.13151157954702342,0.3374590385000057,12,0.034999847412109375,0.009999275207512426,-0.45250082015991566,-0.8200016021728551,0.129999160766598,2,-0.001248467989523827,1.7096659078324623,24.04999923706055,1.0000146720073047,24.18000030517578,2.1304463204683137,24.0,-0.001248467989523827 5994,2003-12-11,24.06999969482422,24.170000076293945,23.989999771118164,24.07999992370605,591400.0,0.0016645446123910723,-1.117649698751248,-0.33333333333317544,67.83919212676315,52.2927848963871,-0.022491638875429487,-0.16862662964321373,-0.5186421921156779,-0.9007450402509178,19.75112372924719,0.18000030517578125,-0.0816430838045541,0.14849967956542898,-0.41764209206137437,0.7146414511922323,-0.1345712062479727,0.43157056537883065,-0.6680134764930727,59.15485768781343,-0.6095985980990832,0.2830708858134024,12,0.04000091552734375,-0.02999973297119496,-0.49249982833862305,-0.8600006103515625,0.18000030517578125,3,-0.0020772429453457253,1.5882484937561745,24.03000068664551,1.7096659078324623,24.04999923706055,1.0000146720073047,24.18000030517578,-0.0020772429453457253 5995,2003-12-12,24.020000457763672,24.149999618530273,23.85000038146973,24.06999969482422,467500.0,-0.0020772429453457253,1.8571480472297572,4.999809269503969,63.492087520170934,53.82277061629456,0.09906481846828896,-0.15907428760284148,-0.4296260893429107,-0.8590633923285864,18.77240574276695,0.2999992370605433,-0.04293838300953112,0.11900043487548828,-0.3970938445761085,0.6350947143270851,-0.13904670485030834,0.3770475746012849,-0.5940539561697555,33.3333333333331,-28.078103571654196,0.25804713972579757,12,0.10499954223632812,0.019999504089351916,-0.4050006866455078,-0.8100013732910156,1.4699993133544922,4,0.0008326585088471727,-1.117649698751248,24.06999969482422,1.5882484937561745,24.03000068664551,1.7096659078324623,24.04999923706055,0.0008326585088471727 5996,2003-12-15,24.04999923706055,24.35000038146973,24.040000915527344,24.25,404100.0,0.0012489083565849768,-1.818210192297721,4.000076295109412,60.34481435644937,54.85009447152784,0.04564825812515494,-0.20676216996660202,-0.42138922929029476,-0.8905835574516381,18.21104009405857,0.32999992370605824,0.019655270579068684,0.1534992218017628,-0.3553391388904146,0.6623375824939401,-0.10091995854432767,0.40791840214785324,-0.6005716578691178,39.21544428113613,-21.419154252890024,0.2544191803460888,12,9.536743128535363e-07,-0.009999275207526637,-0.3049998283386266,-0.8400001525878942,2.210000991821289,0,0.008316040302872585,1.8571480472297572,24.020000457763672,-1.117649698751248,24.06999969482422,1.5882484937561745,24.03000068664551,0.008316040302872585 5997,2003-12-16,24.01000022888184,24.10000038146973,23.8799991607666,24.04999923706055,453600.0,-0.0016631604759917984,2.1428454653206868,0.19999427797593292,56.54761972341094,56.74806492794643,0.04490735918038169,-0.15419134015533942,-0.34218626449781553,-0.85682478539578,18.555231913544315,0.22000122070312855,0.10668321325669794,0.10050020217896005,-0.4058579621572562,0.6068583665151763,-0.15267887998914986,0.35367928434706997,-0.5375611936448408,31.999969482421875,-25.33592007209571,0.2531790821681086,12,-0.0050001144409215215,0.0299997329711843,-0.18750095367431996,-0.8000011444091832,2.8400001525878906,1,0.009162820127333937,-1.818210192297721,24.04999923706055,1.8571480472297572,24.020000457763672,-1.117649698751248,24.06999969482422,0.009162820127333937 5998,2003-12-17,24.10000038146973,24.1299991607666,23.95000076293945,24.020000457763672,417400.0,0.0037484444702182707,1.5714519271380227,-2.0000476848982816,60.81877998369275,58.5995037612832,-0.039880715328440175,-0.2158804215308585,-0.4043458929081005,-0.9479746919715488,18.79002733694588,0.179998397827152,0.10224473639298992,0.16550035476684855,-0.32566231741096274,0.6566630269446598,-0.08008098132205888,0.41108169085575597,-0.6050101193080764,50.0,-5.513725656670651,0.24558133608890573,12,-0.09500026702881215,-0.060000419616706324,-0.242500782012943,-0.8900012969970739,2.760000228881829,2,-0.004564340606241002,2.1428454653206868,24.01000022888184,-1.818210192297721,24.04999923706055,1.8571480472297572,24.020000457763672,-0.004564340606241002 5999,2003-12-18,24.54999923706055,24.57999992370605,24.0,24.229999542236328,381200.0,0.018672151388712033,2.0526225969984826,3.9999999999998668,72.33018743015239,61.35258508900024,-0.46335836425206267,-0.6420935022841157,-0.8074836442733933,-1.3992326691883683,19.303836965162134,0.5799999237060511,0.09634507593020913,0.579499244689945,0.01982025475450655,1.1391782346253834,0.299659749722224,0.8593387396576659,-1.0329087725127337,95.8903143208015,38.78756133819604,0.27983949496771926,12,-0.3349990844726598,-0.5099992752075266,-0.6799998283386266,-1.3400001525878942,1.320001602172848,3,-0.01588592267895883,1.5714519271380227,24.10000038146973,2.1428454653206868,24.01000022888184,-1.818210192297721,24.04999923706055,-0.01588592267895883 6000,2003-12-19,23.8700008392334,24.32999992370605,23.559999465942386,24.32999992370605,1028100.0,-0.027698509937247984,2.3478347403513053,-1.4374985098824324,41.58877546745863,59.51653566175868,0.21932474035234506,0.08229097476788638,-0.08594773709965509,-0.7225442925569467,20.070623595110256,0.9899997711181641,0.1429173464122755,-0.12599916458129812,-0.6099039591746589,0.35790563001206266,-0.3679515618779803,0.11595323271538405,-0.3312521763471423,30.39227785943207,-21.043297852554367,0.24195239729668078,12,0.1999988555908203,0.049999237060546875,0.07499933242797852,-0.5850009918212891,1.8099994659423828,4,0.015919528588454135,2.0526225969984826,24.54999923706055,1.5714519271380227,24.10000038146973,2.1428454653206868,24.01000022888184,0.015919528588454135 6001,2003-12-22,24.209999084472656,24.239999771118164,23.809999465942386,23.85000038146973,420000.0,0.014243746681417147,1.0476201288822315,-0.7826074336987693,48.13276793232909,58.35849720391108,-0.12959943929415374,-0.2135237105208958,-0.37960125021602664,-1.0586399319111237,21.039627767244045,0.4300003051757777,0.17543993945952252,0.17899913787841726,-0.2556521304398629,0.6136504061966974,-0.0383264962807246,0.3963247720375591,-0.650025387214729,63.72542419788556,14.333813810420722,0.21732563415914022,12,-0.1399993896484375,-0.2999992370605469,-0.2649989128112793,-0.9249992370605469,1.8000011444091832,0,0.052870744942177694,2.3478347403513053,23.8700008392334,2.0526225969984826,24.54999923706055,1.5714519271380227,24.10000038146973,0.052870744942177694 6002,2003-12-23,24.20000076293945,24.399999618530273,24.040000915527344,24.11000061035156,424600.0,-0.00041298314379611956,-2.1304297347951806,0.2500013245524362,53.70372005623168,58.3108827329621,-0.1073776755982152,-0.17218650233817456,-0.3295111704542961,-1.0370932696865687,21.49912970492471,0.3599987030029297,0.20115755773910493,0.1435008049011195,-0.266031369502997,0.553032979305236,-0.061265282300936974,0.34826689210317596,-0.6400012969970632,62.745197036504884,12.70886622027227,0.20476608720205772,12,-0.13000106811523082,-0.2900009155273402,-0.2550005912780726,-0.9150009155273402,1.8499984741211009,1,0.08512394218999897,1.0476201288822315,24.209999084472656,2.3478347403513053,23.8700008392334,2.0526225969984826,24.54999923706055,0.08512394218999897 6003,2003-12-24,24.040000915527344,24.20000076293945,23.82999992370605,24.20000076293945,140200.0,-0.006611563734210013,3.6250149011756103,-1.7777730682829258,49.34500180740854,56.255972697478256,0.06055822632676211,0.00790850455397063,-0.13399836281190503,-0.8638034904955916,21.92549892546652,0.37000083923339844,0.174336279212973,-0.028999042510985618,-0.41908117627453834,0.3610830912525671,-0.22404010939276375,0.16604202437079252,-0.45920143127441193,47.058944526098855,-2.8021415185147305,0.19504106688177705,12,0.029998779296875,-0.13000106811523438,-0.14500093460083008,-0.7550010681152344,1.4299983978271449,2,0.11688849246787747,-2.1304297347951806,24.20000076293945,1.0476201288822315,24.209999084472656,2.3478347403513053,23.8700008392334,0.11688849246787747 6004,2003-12-26,24.29999923706055,24.34000015258789,24.03000068664551,24.059999465942386,116100.0,0.010815237588667204,-1.0666815017325,-1.5000000000000333,56.048400742023766,55.42889638879524,-0.18258435653237726,-0.21839455874965452,-0.351506516185804,-1.0972090694235774,22.383271029499713,0.30999946594237926,0.1615248142318393,0.202499294281008,-0.1659894372547832,0.5709880258167992,0.01825492851311239,0.3867436600489036,-0.6988157348632811,88.09519484471043,35.31036376113205,0.1842443657678956,12,-0.22999954223633168,-0.38999938964844105,-0.40499925613403676,-1.014999389648441,1.2000007629394496,4,0.10534985406035258,3.6250149011756103,24.040000915527344,-2.1304297347951806,24.20000076293945,1.0476201288822315,24.209999084472656,0.10534985406035258 6005,2003-12-29,24.28000068664551,24.5,24.10000038146973,24.29999923706055,272000.0,-0.0008229856396266833,-1.1052657996576616,-0.08332737286317145,52.15519332160972,54.518938496035275,-0.13614314805197836,-0.15515772069575817,-0.32673727061704483,-1.0590863366967298,22.96752894613579,0.3999996185302699,0.16590434393597775,0.15000066757202646,-0.15386848057312363,0.45386981571717655,-0.0019339065005468115,0.30193524164459973,-0.6588408468627911,68.1160662208822,15.06228786249067,0.15193457407257482,12,-0.21000099182129262,-0.370000839233402,-0.3850007057189977,-0.995000839233402,1.8199996948242188,0,0.06548600113765324,-1.0666815017325,24.29999923706055,3.6250149011756103,24.040000915527344,-2.1304297347951806,24.20000076293945,0.06548600113765324 6006,2003-12-30,24.190000534057614,24.420000076293945,24.0,24.3799991607666,303000.0,-0.003706760710159296,2.111106401616299,9.500619933238136,53.07022350420648,54.13256113834589,-0.027038769063640444,-0.07199928034950531,-0.2254991640168491,-0.9559318357631312,22.668456218268663,0.4200000762939453,0.133769470935448,0.06200046539306214,-0.2396156525297677,0.363616583315892,-0.08880759356835455,0.21280852435447883,-0.549263883441153,53.731428262348366,0.27931693322742746,0.15080805896141528,12,-0.12000083923339488,-0.28000068664550426,-0.35750055313109996,-0.9050006866455043,1.9099998474121165,1,0.0615956898810468,-1.1052657996576616,24.28000068664551,-1.0666815017325,24.29999923706055,3.6250149011756103,24.040000915527344,0.0615956898810468 6007,2003-12-31,24.5,24.54999923706055,24.040000915527344,24.190000534057614,356400.0,0.01281519053734348,1.4878091897449,-1.631587929407501,59.144004102676625,53.9464749293441,-0.29080331099090273,-0.3860393767104,-0.5223610108500409,-1.2537148676887604,21.979769462248044,0.5099983215332067,0.1255449243080733,0.36199989318847514,0.025166790042089104,0.6988329963348612,0.1935833416152839,0.5304164447616664,-0.840078074766474,93.05565489672449,37.975940572604124,0.16841655157319257,12,-0.43000030517578125,-0.4449996948242152,-0.5699996948242188,-1.1700000762939453,1.6599998474121094,2,0.06163266240334031,2.111106401616299,24.190000534057614,-1.1052657996576616,24.28000068664551,-1.0666815017325,24.29999923706055,0.06163266240334031 6008,2004-01-02,23.96999931335449,24.65999984741211,23.90999984741211,24.43000030517578,509000.0,-0.02163268108757188,-1.5862072367447473,-1.483876723538563,48.366000442556434,51.28378748627788,0.24453266611682167,0.1459299773973477,0.019725185733602046,-0.7072704224056956,21.155007216312846,0.75,0.11219606732769805,-0.16450071334839222,-0.5070281539477399,0.17802672725095547,-0.3357644336480661,0.006763006951281625,-0.2912758189962368,7.999928792317235,-44.640783800647775,0.1712637202996747,1,0.14000034332275746,0.11500072479248402,-0.039999008178707385,-0.639999389648434,2.5300006866455114,4,0.08677513488902044,1.4878091897449,24.5,2.111106401616299,24.190000534057614,-1.1052657996576616,24.28000068664551,0.08677513488902044 6009,2004-01-05,24.20000076293945,24.3799991607666,23.989999771118164,24.0,867100.0,0.00959538824253614,-2.5454293244555415,-0.4347833298088813,52.77779085976935,52.52701141875684,-0.045077523700715716,-0.07782276478485883,-0.1839856552571142,-0.9210801219637936,20.690398205604648,0.4099998474121129,0.11667920409245269,0.059000682830806284,-0.2833069706274074,0.40130833628901996,-0.11215314389830056,0.23015450955991312,-0.4820262144590437,38.66678873697869,-15.73804212431812,0.17115382672910717,1,0.03499889373779652,-0.11500072479247692,-0.33000040054320934,-0.7750005722045863,2.359998703002937,0,0.052479277288286275,-1.5862072367447473,23.96999931335449,1.4878091897449,24.5,2.111106401616299,24.190000534057614,0.052479277288286275 6010,2004-01-06,24.489999771118164,24.5,24.1200008392334,24.21999931335449,293300.0,0.011983429712234761,1.620675593907027,1.3499971389880063,56.28573904238839,53.43289709765232,-0.26583644211901714,-0.34702200437511266,-0.44507173199158956,-1.191918972648402,20.729367370552364,0.37999916076660156,0.11349298528641327,0.3244997024536147,-0.0444229933786211,0.6934223982858505,0.14003835453749858,0.5089610503697308,-0.73434421068049,77.33332316080728,20.139353889522226,0.18446134791611754,1,-0.24499988555908203,-0.39499950408935547,-0.6574997901916504,-1.0649995803833008,2.2299995422363246,1,0.041241332720344026,-2.5454293244555415,24.20000076293945,-1.5862072367447473,23.96999931335449,1.4878091897449,24.5,0.041241332720344026 6011,2004-01-07,24.040000915527344,24.45000076293945,24.0,24.290000915527344,379000.0,-0.01837480031835359,-1.7272622185231208,-0.9259243560943096,50.38364144488597,53.06399947416947,0.1760229311845407,0.09691980366694963,0.03404288839466929,-0.7262998587905791,20.313910507877853,0.48999977111816406,0.029281485119593498,-0.11849918365478374,-0.4915530326673796,0.2545546653578121,-0.3050261081610799,0.06802774085151242,-0.24817158361069147,17.333475748697914,-41.269122809960884,0.18652692450629713,1,0.20499897003173828,0.06999874114990234,-0.3250007629394531,-0.5600004196166992,2.6999988555908203,2,0.08569049032821963,1.620675593907027,24.489999771118164,-2.5454293244555415,24.20000076293945,-1.5862072367447473,23.96999931335449,0.08569049032821963 6012,2004-01-08,24.09000015258789,24.239999771118164,24.01000022888184,24.239999771118164,318300.0,0.002079835073061531,2.0666683620919377,0.5999984741210938,49.87079772241244,53.122421242503236,0.1215628106989115,0.05277688696424221,-0.0030677912781129635,-0.7565570776157813,19.660934809764957,0.22999954223632457,0.07523737146588871,-0.07049999237060689,-0.4415279753385306,0.30052799059731683,-0.25601398385456875,0.11501399911335497,-0.26344400005142177,24.000040690104164,-34.216381542210506,0.18551399148396103,1,0.19499969482421875,0.01999950408935547,-0.30749988555908203,-0.6099996566772461,2.8999996185302734,3,0.08343711980698809,-1.7272622185231208,24.040000915527344,1.620675593907027,24.489999771118164,-2.5454293244555415,24.20000076293945,0.08343711980698809 6013,2004-01-09,24.0,24.10000038146973,23.979999542236328,24.020000457763672,518200.0,-0.003735996347771775,-2.999936423167516,0.1333367241839706,42.16523225699173,51.57984696638857,0.22941786216800253,0.1480023822066201,0.09194852268870335,-0.6536843569607527,19.09707143155251,0.12000083923340199,0.07857030810088261,-0.15900011062622,-0.5324840116508334,0.21448379039839338,-0.3457420611385267,0.027741839886086694,-0.14010609966850396,3.8462384917287165,-47.555571197561875,0.18674195051230605,1,0.2849998474121094,0.1099996566772461,-0.02500009536743164,-0.5199995040893555,3.0,4,0.08999999364217115,2.0666683620919377,24.09000015258789,-1.7272622185231208,24.040000915527344,1.620675593907027,24.489999771118164,0.08999999364217115 6014,2004-01-12,24.020000457763672,24.229999542236328,23.95000076293945,24.0,308300.0,0.0008333524068195874,-3.666687859617674,-1.0,52.6315789473684,51.63277870258398,0.1849747945345932,0.13076862253832644,0.07149722011580906,-0.6610442550881857,18.497363250874216,0.27999877929687855,0.06702825471473517,-0.1364996910095222,-0.5131479001382218,0.24014851811917737,-0.32482379557387375,0.05182441355482936,-0.12810231954895102,12.727234895512392,-39.62475123437902,0.18832410456435045,1,0.2649993896484375,0.08999919891357422,-0.045000553131103516,-0.5399999618530273,2.4499988555908168,0,0.10324727289648106,-2.999936423167516,24.0,2.0666683620919377,24.09000015258789,-1.7272622185231208,24.040000915527344,0.10324727289648106 6015,2004-01-13,24.040000915527344,24.1299991607666,23.959999084472656,24.04999923706055,314400.0,0.0008326585088471727,1.0000224396373754,-0.49990463475127433,46.640345705743044,50.91834783608803,0.14231626837589673,0.11841455135634504,0.0532032872152719,-0.670235268460079,18.247245161325935,0.1700000762939453,0.0798835754109497,-0.11749925613403178,-0.49272502778427096,0.2577265155162074,-0.30511214195915315,0.07011362969108959,-0.11737870894472735,18.000030517578836,-31.55367803812686,0.18761288582511987,1,0.24499893188476562,0.06999874114990234,-0.06500101089477539,-0.5600004196166992,2.3799991607666016,1,0.10482522689037777,-3.666687859617674,24.020000457763672,-2.999936423167516,24.0,2.0666683620919377,24.09000015258789,0.10482522689037777 6016,2004-01-14,24.25,24.399999618530273,23.899999618530273,24.0,506000.0,0.00873540251560545,-1.2222184546263721,-25.004196871414237,50.915738375635144,50.00409608863899,-0.0651254964469885,-0.07993081858848683,-0.16615380916050881,-0.8722454968173778,17.85767015372443,0.5,0.0577919649917078,0.0824997901916511,-0.29132061579264246,0.45632019617594466,-0.1044104128004939,0.2694099931837961,0.4099998474121094,70.00007629394531,21.20145437957126,0.18691020299214667,1,0.029999732971191406,-0.1400003433227539,-0.2024998664855957,-0.7699995040893555,1.7000007629394496,2,0.10185564178781403,1.0000224396373754,24.040000915527344,-3.666687859617674,24.020000457763672,-2.999936423167516,24.0,0.10185564178781403 6017,2004-01-15,24.229999542236328,24.57999992370605,24.149999618530273,24.35000038146973,417100.0,-0.0008247611448937153,-2.0714232191878548,-0.48000335693360796,53.66793234278708,50.593199633109066,-0.09772962768337123,-0.04490583651396918,-0.14981149007433459,-0.8395012172897367,18.015521919237287,0.4300003051757777,0.0478915267034985,0.051499366760253906,-0.3156956892026166,0.4186944227231244,-0.13209816122118312,0.23509689474169093,0.4148003005981451,48.52937876560965,-0.4690881337085031,0.1835975279814361,1,0.010000228881835938,-0.11999988555908203,-0.18249940872192383,-0.7499990463256836,2.159999847412113,3,0.1035906015807615,-1.2222184546263721,24.25,1.0000224396373754,24.040000915527344,-3.666687859617674,24.020000457763672,0.1035906015807615 6018,2004-01-16,23.989999771118164,24.29999923706055,23.920000076293945,24.25,833800.0,-0.009905067092544129,1.111114054560942,2.1666534212826187,43.96887679333597,49.61443140350535,0.16249348997328994,0.19650535634369248,0.09108060825777997,-0.5846707469595955,17.851450767612764,0.3799991607666051,0.035506296695768214,-0.18300037384033274,-0.5583509247733502,0.19235017709268476,-0.37067564930684327,0.004674901626177785,0.6399040672302263,13.23531061719537,-29.54463643682863,0.18767527546650944,1,0.25,0.11999988555908203,0.057500362396240234,-0.5099992752075195,2.0799999237060547,4,0.12505210623685525,-2.0714232191878548,24.229999542236328,-1.2222184546263721,24.25,1.0000224396373754,24.040000915527344,0.12505210623685525 6019,2004-01-20,24.15999984741211,24.18000030517578,23.899999618530273,23.95000076293945,537000.0,0.007086289200328055,1.2400054931640625,-0.8076880754135778,47.794101663110204,48.6709161391411,-0.015396536899025648,-0.004438127683044968,-0.08183616286484607,-0.7380623171364036,16.892258065766235,0.2800006866455078,-0.01923681266310595,0.006499671936033735,-0.3242582734278727,0.3372576172999402,-0.1588793007459195,0.17187864461798696,0.45530590653991965,38.2353106171955,-1.284442507504373,0.1653789726819536,1,0.07999992370605469,-0.05000019073486328,-0.10749959945678711,-0.6749992370605504,1.9099998474121094,1,0.11754967593230736,1.111114054560942,23.989999771118164,-2.0714232191878548,24.229999542236328,-1.2222184546263721,24.25,0.11754967593230736 6020,2004-01-21,24.25,24.5,24.01000022888184,24.15999984741211,621300.0,0.0037251719021649254,-1.512823271646023,0.4285740236148883,51.10293163766263,48.75083727167184,-0.15982850910254243,-0.06799622494191482,-0.17957011072123663,-0.8121990500974618,17.263540215874112,0.4899997711181605,0.0020104400375977605,0.0774998664855957,-0.2273294254745295,0.3823291584457209,-0.0749147794944669,0.2299145124656583,0.35099963124359235,51.47062123439087,13.180611040149856,0.15241464598006327,1,-0.010000228881835938,-0.1400003433227539,-0.17499971389770508,-0.764999389648441,1.9599990844726562,2,0.0915463634372986,1.2400054931640625,24.15999984741211,1.111114054560942,23.989999771118164,-2.0714232191878548,24.229999542236328,0.0915463634372986 6021,2004-01-22,25.489999771118164,26.20000076293945,24.25,24.25,1260900.0,0.05113401118013039,-2.145163101410971,13.777751875556309,63.56164211760658,50.2720422044712,-1.3103086573127385,-1.2724225117393857,-1.4162780299424362,-2.0304008606642867,18.427728026337004,1.9500007629394496,0.02157528980307788,1.2534996032714858,0.5895634462665775,1.917435760276394,0.9215315247690334,1.5854676817739382,-1.5900001525878906,69.13040701970301,36.20773028930624,0.33196807850245375,1,-0.4399995803833008,-0.6099996566772461,-1.4074997901916504,-1.9299993515014648,0.860000610351566,3,0.03648490833764284,-1.512823271646023,24.25,1.2400054931640625,24.15999984741211,1.111114054560942,23.989999771118164,0.03648490833764284 6022,2004-01-23,26.26000022888184,26.29999923706055,25.60000038146973,25.68000030517578,1042200.0,0.030207942906148588,1.1212152738643064,0.4677419602933039,79.43446368682217,54.4130679188968,-1.9446215355719119,-1.9817872594163113,-2.1665565852651447,-2.775820616824628,19.39789817845512,0.8099994659423864,0.025300896942518136,1.9205000877380414,0.7989509994147852,3.0420491760612975,1.3597255435764133,2.4812746318996695,-2.314000587463383,98.33337439431737,59.68631821885632,0.5607745441616289,1,-1.1600008010864293,-1.330000877380371,-2.215000152587894,-2.675000190734867,0.020000457763671875,4,-0.011805006216315195,-2.145163101410971,25.489999771118164,-1.512823271646023,24.25,1.2400054931640625,24.15999984741211,-0.011805006216315195 6023,2004-01-26,26.85000038146973,26.85000038146973,25.75,25.899999618530273,1219700.0,0.02246763699335319,1.3157884169822056,1.6379325653513594,81.17648009198365,57.58472360163183,-2.3331948521008563,-2.4774979898082954,-2.7286051994168297,-3.3425095051435783,21.10093094588672,1.1000003814697301,0.10957585319805219,2.3700002670288107,0.7943299489325426,3.945670585125079,1.5821651079806784,3.157835426076943,-2.80984075622559,100.0,58.82090992965982,0.7878351590481333,1,-1.4750003814697301,-1.6450004577636719,-2.8275003433227575,-3.2650003433227575,-0.370000839233402,0,-0.01713225271083252,1.1212152738643064,26.26000022888184,-2.145163101410971,25.489999771118164,-1.512823271646023,24.25,-0.01713225271083252 6024,2004-01-27,26.86000061035156,27.10000038146973,26.6200008392334,26.85000038146973,1240100.0,0.0003724479977560424,-1.042554227624145,0.010526548263905073,79.84888223105057,61.27456099333266,-2.121023914201995,-2.4094072868672676,-2.727047506475678,-3.3330551206767964,22.693927372182895,0.4799995422363317,0.20461233871418472,2.2520004272460916,0.3547823967753878,4.149218457716795,1.3033914120107397,3.2006094424814435,-2.6512505397338835,92.23301749945966,53.3292927283508,0.9486090152353518,1,-1.360000610351559,-1.5300006866455007,-2.8375005722045863,-3.2750005722045863,-0.15999984741210938,1,-0.029411798122703003,1.3157884169822056,26.85000038146973,1.1212152738643064,26.26000022888184,-2.145163101410971,25.489999771118164,-0.029411798122703003 6025,2004-01-28,25.8700008392334,26.86000061035156,25.729999542236328,26.86000061035156,1506100.0,-0.03685777172829341,1.2828309684131525,-98.9977112340963,70.28824646157246,63.427061891770144,-0.943342301230583,-1.3641202533216727,-1.7264392731464895,-2.326924638430107,23.32838250169199,1.1300010681152308,0.3282580967745261,1.1825006484985359,-0.7886587311056594,3.153660028102731,0.19692095869643822,2.1680803383006335,-1.4299507437475576,56.84212710168034,14.581605167951118,0.9855796898020979,1,-0.37000083923339844,-0.5400009155273402,-1.7425007820129395,-2.285000801086426,1.0499992370605469,2,0.007730918017115451,-1.042554227624145,26.86000061035156,1.3157884169822056,26.85000038146973,1.1212152738643064,26.26000022888184,0.007730918017115451 6026,2004-01-29,25.68000030517578,26.04999923706055,25.399999618530273,26.04999923706055,1000700.0,-0.007344434785230836,2.5135215943418117,0.37373638123862585,67.09677022404163,64.91915498968731,-0.5913512089202051,-1.113878327771772,-1.5184703495403653,-2.1166249617418913,24.030583777010385,0.649999618530277,0.4142193301416732,0.9180001258850083,-1.0863385773407863,2.922338829110803,-0.08416922572789076,1.9201694774979075,-1.0271541868112308,16.470621234390567,-26.938957957698005,1.0021693516128973,1,-0.18000030517578125,-0.225000381469723,-1.6850004196166992,-2.0950002670288086,1.1000003814697301,3,0.020638581503056086,1.2828309684131525,25.8700008392334,-1.042554227624145,26.86000061035156,1.3157884169822056,26.85000038146973,0.020638581503056086 6027,2004-01-30,26.01000022888184,26.04999923706055,25.459999084472656,25.68000030517578,548000.0,0.012850464166059394,1.8780639848899687,-0.8918942604105461,70.55214412842972,67.87285136025329,-0.7177881091248892,-1.3965546089484668,-1.813724016932369,-2.4224443628044448,24.52524949027711,0.5900001525878942,0.5388774078682488,1.1725000381469748,-0.9027871212957201,3.2477871975896697,0.13485645842562732,2.2101436178683223,-1.1613817694688748,35.882372740634494,-12.014031247754907,1.0376435797213466,1,-0.5100002288818395,-0.5450000762939489,-2.0200004577636754,-2.425000190734867,0.860000610351559,4,0.013071901176315626,2.5135215943418117,25.68000030517578,1.2828309684131525,25.8700008392334,-1.042554227624145,26.86000061035156,0.013071901176315626 6028,2004-02-02,26.04999923706055,26.04999923706055,25.649999618530273,25.8799991607666,594300.0,0.0015378319041419175,3.705875753121725,0.5151518654451979,70.67208597131446,70.41484961672042,-0.4859490548281613,-1.341515637072085,-1.8129599084248262,-2.4328349325852336,25.401607833863554,0.399999618530277,0.648476528641762,1.1084990501403844,-0.992060071074004,3.209058171354773,0.05821948953319023,2.1587786107475786,-1.0212702238830431,38.2352545187314,-13.526951019611701,1.0502795606071944,2,-0.4949989318847656,-0.5849990844726598,-2.0599994659423864,-2.4649991989135778,0.3900012969970632,0,0.008829230568949242,1.8780639848899687,26.01000022888184,2.5135215943418117,25.68000030517578,1.2828309684131525,25.8700008392334,0.008829230568949242 6029,2004-02-03,25.46999931335449,25.90999984741211,25.35000038146973,25.8799991607666,591000.0,-0.022264872963255744,1.3829702616713049,-2.4117627259365344,63.07128498477081,71.744666655288,0.3346032040939946,-0.6972400825139324,-1.20551077775335,-1.8146426397701667,26.107511801551002,0.6999988555908203,0.7492584259788195,0.46499919891357067,-1.617888526697488,2.5478869245246294,-0.5764446638919587,1.5064430617191,-0.27556859071360407,7.946947926863494,-46.099564872806816,1.0414438628055294,2,0.20500087738037465,0.030000686645511365,-1.4799995422363246,-1.884999275207516,0.4300003051757848,1,0.039654505540260176,3.705875753121725,26.04999923706055,1.8780639848899687,26.01000022888184,2.5135215943418117,25.68000030517578,0.039654505540260176 6030,2004-02-04,25.5,25.559999465942386,25.11000061035156,25.31999969482422,684600.0,0.001177883292277082,1.9999999999999762,-0.4390252979651801,61.814742756763685,71.55056672630546,0.5593873451593652,-0.6826966295082926,-1.1919959028677312,-1.8111579261631405,26.437452033298847,0.4499988555908274,0.9141444165278543,0.4444998741149888,-1.6347862168354368,2.5237859650654144,-0.595143171360224,1.4841429195902016,1.6000003814697301,41.48935738489952,-10.103776051739082,1.0396430454752128,2,0.6050004959106445,0.0,-1.510000228881836,-1.9149999618530273,0.31999969482421875,2,0.04705885344860583,1.3829702616713049,25.46999931335449,3.705875753121725,26.04999923706055,1.8780639848899687,26.01000022888184,0.04705885344860583 6031,2004-02-05,26.10000038146973,26.32999992370605,25.38999938964844,25.51000022888184,1260800.0,0.023529426724303137,-1.2650565309311346,3.2777730682829653,65.9284546156693,70.04989905173292,0.06148051749116945,-1.1810047660633352,-1.7454471452068923,-2.3746423597447084,27.479363439519133,0.9400005340576101,1.0867912057744071,0.9415002822876026,-1.1300543246778822,3.0130548892530875,-0.09427702119513981,1.977277585770345,0.9602000045776364,81.14756789461482,27.962035953428874,1.035777303482743,2,0.005000114440914416,-0.6000003814697301,-2.110000610351566,-2.5150003433227575,-0.75,3,0.03141761236932372,1.9999999999999762,25.5,1.3829702616713049,25.46999931335449,3.705875753121725,26.04999923706055,0.03141761236932372 6032,2004-02-06,26.10000038146973,26.25,25.989999771118164,26.18000030517578,465000.0,0.0,1.3636458215929879,-0.1355930559596487,68.73890062207333,68.66794577729843,0.040675184773405704,-1.077967630827171,-1.7037410993015207,-2.3348816030986264,28.577581032802122,0.26000022888183594,1.260372371757068,0.8410002708435087,-1.20718677990007,2.8891873215870874,-0.18309325452828062,1.865093796215298,0.9211960090637206,81.14756789461482,21.96227093424585,1.0240935253717887,2,0.005000114440914416,-0.6000003814697301,-2.110000610351566,-2.5150003433227575,-0.7800006866455114,4,0.02605365115850966,-1.2650565309311346,26.10000038146973,1.9999999999999762,25.5,1.3829702616713049,25.46999931335449,0.02605365115850966 6033,2004-02-09,26.15999984741211,26.15999984741211,25.649999618530273,25.96999931335449,427500.0,0.002298830079135783,4.368408372233097,-2.375008940705393,68.11594052666312,67.36428558792205,-0.1424768456431238,-1.0201519392010283,-1.7237012363898643,-2.361073963054615,29.597430002180165,0.5100002288818359,1.2974051749835844,0.7929997444152832,-1.2027864853329469,2.7887859741635133,-0.2048933704588336,1.7908928592894,0.8229726275177036,86.06555967424998,23.229304517226197,0.9978931148741151,2,-0.17499923706055043,-0.6599998474121094,-2.0974998474121094,-2.339999198913574,-0.30999946594237926,0,0.02714071085484071,1.3636458215929879,26.10000038146973,-1.2650565309311346,26.10000038146973,1.9999999999999762,25.5,0.02714071085484071 6034,2004-02-10,26.5,26.649999618530273,26.10000038146973,26.15999984741211,815500.0,0.012996947804704506,-1.391305790058569,1.789469457410999,69.49739879979185,67.27641362550197,-0.6022459610552211,-1.227779323707889,-2.0169513848821623,-2.6727706081577267,30.56818758395461,0.5499992370605433,1.2056118452523776,1.0089999198913588,-0.9420744692284408,2.9600743090111585,0.033462725331460774,1.984537114451257,0.44551303763824635,90.25975875739874,24.91237962480494,0.9755371945598998,2,-0.619999885559082,-1.0,-2.4025001525878906,-2.679999351501465,-0.36000061035155895,1,-0.002264130790278762,4.368408372233097,26.15999984741211,1.3636458215929879,26.10000038146973,-1.2650565309311346,26.10000038146973,-0.002264130790278762 6035,2004-02-11,26.559999465942386,26.6200008392334,25.959999084472656,26.399999618530273,540300.0,0.002264130790278651,3.7142545741883626,0.4705875753121984,61.655769708645245,66.67185801268016,-0.6191906340593718,-1.1481743620943696,-2.0253159594735948,-2.7054270508129967,31.49840750603244,0.6600017547607422,1.0416077971667939,0.9429994583129933,-0.9377408784479577,2.8237397950739442,0.0026292899325177643,1.8833696266934687,0.3488033231501255,92.85713204451112,26.832113500429756,0.9403701683804753,2,-0.6799993515014684,-1.0599994659423864,-2.399999618530277,-2.739998817443851,-0.47999954223633523,2,-0.024849392344996946,-1.391305790058569,26.5,4.368408372233097,26.15999984741211,1.3636458215929879,26.10000038146973,-0.024849392344996946 6036,2004-02-12,26.71999931335449,26.85000038146973,26.3700008392334,26.45000076293945,406800.0,0.006024090761645784,-1.2325643288991543,1.6874925494122601,55.77888363542599,65.03038462456865,-0.6885621930123769,-1.1738226607384412,-2.1500998686814476,-2.837514561970245,31.949938873830252,0.4799995422363317,0.8874975441369806,0.9794993400573695,-0.8468861403925025,2.8058848205072415,0.06630659983243348,1.8926920802823055,0.15282743216320327,89.1665845447633,26.103580440581602,0.913192740224936,2,-0.7399988174438441,-1.2199993133544886,-2.5499992370605433,-2.8999986648559535,-1.1700000762939382,3,-0.0336826213195468,3.7142545741883626,26.559999465942386,-1.391305790058569,26.5,4.368408372233097,26.15999984741211,-0.0336826213195468 6037,2004-02-13,26.739999771118164,26.90999984741211,26.54999923706055,26.71999931335449,508100.0,0.0007485201451213896,-1.0000000000000198,0.07407616719767912,48.387087752583824,62.554273711376354,-0.6639432312984397,-1.0499712200491658,-2.1361825494543965,-2.828085314704566,32.07549410541171,0.36000061035155895,0.8365879102545755,0.8739997863769524,-0.8578615105701637,2.6058610833240685,0.008069137903394363,1.7399304348505105,-1.6299991607666051,86.50793290372583,26.955717407647683,0.8659306484735579,2,-0.7299995422363281,-1.239999771118164,-2.5625,-2.919999122619629,-1.2700004577636754,4,-0.051982026983776186,-1.2325643288991543,26.71999931335449,3.7142545741883626,26.559999465942386,-1.391305790058569,26.5,-0.051982026983776186 6038,2004-02-17,26.989999771118164,27.18000030517578,26.790000915527344,26.790000915527344,642500.0,0.009349289534027028,-2.9000162125561477,9.999713904251514,51.78081060757687,61.29977655835481,-0.856669751071717,-1.1211783826508466,-2.3402786341594393,-3.0548866700544295,33.1074483089876,0.4400005340576172,0.8232815989020956,0.9739997863769538,-0.5847365837310008,2.5327361564849085,0.19463160132297475,1.753367971430933,-1.8439991760253953,84.42620131575656,27.809601572030132,0.7793681850539781,2,-0.8449993133544922,-1.4499998092651367,-2.7925000190734863,-3.169999122619629,-1.389999389648434,1,-0.061874771784214744,-1.0000000000000198,26.739999771118164,-1.2325643288991543,26.71999931335449,3.7142545741883626,26.559999465942386,-0.061874771784214744 6039,2004-02-18,27.0,27.0,26.70000076293945,26.809999465942386,508000.0,0.0003705160787936812,2.157877829644167,0.9500081062780562,71.16103236849106,62.33825318188007,-0.7004785230171287,-0.9565463936941221,-2.304279403199928,-3.0369237736146175,34.19442329972027,0.2999992370605504,0.7619616557334368,0.8420000076293945,-0.5083309511429697,2.1923309664017587,0.16683452824321066,1.5171654870155784,-1.7726394165039103,85.24589138754784,27.47399438214918,0.6751654793861829,2,-0.7150001525878906,-1.4600000381469727,-2.8025002479553223,-2.960000038146976,-1.3999996185302699,2,-0.04259257846408404,-2.9000162125561477,26.989999771118164,-1.0000000000000198,26.739999771118164,-1.2325643288991543,26.71999931335449,-0.04259257846408404 6040,2004-02-19,26.46999931335449,26.979999542236328,26.459999084472656,26.86000061035156,348300.0,-0.01962965506094483,-1.536576742541645,-2.05263263564728,63.12290611473099,62.026525570664695,-0.020577491782407975,-0.26530359995868835,-1.7312328571442208,-2.4720180626021957,34.47201453064944,0.5400009155273438,0.6831787061242096,0.20099935531615998,-0.8117176596993296,1.2137163703316496,-0.3053591521915848,0.7073578628239048,-1.1645331409912103,12.345498771995898,-48.55840236539084,0.5063585075077446,2,-0.05499935150146129,-0.9299993515014613,-2.272499561309811,-2.429999351501465,-1.1899986267089773,3,-0.012466941150979127,2.157877829644167,27.0,-2.9000162125561477,26.989999771118164,-1.0000000000000198,26.739999771118164,-0.012466941150979127 6041,2004-02-20,26.420000076293945,26.8700008392334,26.0,26.690000534057614,393900.0,-0.0018889020913316346,1.7619027435498422,0.6923065637027781,57.50915597363517,60.77877616528267,0.08894029314217988,-0.1497357346568009,-1.6436840794404972,-2.3790666072365347,32.24113878021703,0.8700008392333984,0.6860745568609907,0.10450010299682688,-0.8407700661800028,1.0497702721736566,-0.368134981591588,0.5771351875852417,-1.0395525386181674,35.59321759932758,-27.299435212209758,0.4726350845884147,2,-0.005000114440917969,-0.880000114440918,-2.2225003242492676,-2.3800001144409215,-0.5400009155273438,4,-0.012869044345422576,-1.536576742541645,26.46999931335449,2.157877829644167,27.0,-2.9000162125561477,26.989999771118164,-0.012869044345422576 6042,2004-02-23,25.95000076293945,26.56999969482422,25.82999992370605,26.420000076293945,358000.0,-0.017789527327678356,-1.0845034856075864,1.7407352463301622,48.417745586238006,58.59008783856877,0.5983471485421425,0.3118364253776491,-1.1366315041651376,-1.8773536340091503,29.698157665081826,0.7399997711181676,0.6922686185033697,-0.34999923706055114,-1.3091654328776627,0.6091669587565605,-0.8295823349691069,0.12958386084800466,-0.497571114563673,8.888948542574106,-54.763019536426434,0.47958309790855586,2,0.5549993515014684,-0.41000080108642223,-1.7550010681152308,-1.9100008010864258,-0.32999992370605113,0,-0.01541431653636638,1.7619027435498422,26.420000076293945,-1.536576742541645,26.46999931335449,2.157877829644167,27.0,-0.01541431653636638 6043,2004-02-24,26.38999938964844,26.46999931335449,25.76000022888184,25.95000076293945,539800.0,0.016955630588549875,1.3666696336609787,-0.936168658563813,65.23179665380158,58.11613204456985,0.21725124558815168,-0.17327521255831968,-1.533055376784791,-2.2750938428796452,26.54461554098335,0.7099990844726491,0.6283376682361492,0.1129994392395055,-0.8120915586273902,1.0380904371064013,-0.34954605969394237,0.5755449381729534,-0.8684669150006634,50.80639331074267,-19.070171921121805,0.462545498933447,2,0.08000087738036754,-0.8499994277954137,-2.214999675750736,-2.3499994277954173,-0.5699996948242223,1,-0.03486169373140746,-1.0845034856075864,25.95000076293945,1.7619027435498422,26.420000076293945,-1.536576742541645,26.46999931335449,-0.03486169373140746 6044,2004-02-25,26.06999969482422,26.309999465942386,25.82999992370605,26.29999923706055,588300.0,-0.012125793945631624,2.8399963378905726,-0.5227278638495614,58.610273644225586,57.777743592967674,0.5250561682541743,0.08907175660504052,-1.173590420118252,-1.9196963300292182,23.047755284175693,0.5599994659423899,0.5408900253196975,-0.1675002098083489,-1.054455106552819,0.7194546869361211,-0.6109776581805839,0.2759772385638861,-0.48212850695531984,25.40980659161276,-46.07234171938539,0.44347744837223435,2,0.40000057220458984,-0.5299997329711914,-1.8949999809265137,-2.029999732971195,-0.1100006103515625,2,-0.018028358989501614,1.3666696336609787,26.38999938964844,-1.0845034856075864,25.95000076293945,1.7619027435498422,26.420000076293945,-0.018028358989501614 6045,2004-02-26,26.06999969482422,26.239999771118164,25.78000068664551,25.95000076293945,511400.0,0.0,-1.0000000000000155,-0.5217355248536388,49.44648121963452,57.0741433245464,0.5009169366611452,0.11048820317294528,-1.1316995986097993,-1.8823424253998837,21.485872764191786,0.4599990844726527,0.45391348559924083,-0.1775001525878892,-1.0514233669897628,0.6964230618139844,-0.6144617597888242,0.2594614546130458,-0.41844334226304625,27.927864458038123,-40.58299552229952,0.4369616072009365,2,0.40000057220458984,-0.47499942779541016,-1.8949999809265137,-2.029999732971195,0.1700000762939453,3,-0.018028358989501614,2.8399963378905726,26.06999969482422,1.3666696336609787,26.38999938964844,-1.0845034856075864,25.95000076293945,-0.018028358989501614 6046,2004-02-27,26.209999084472656,26.43000030517578,26.03000068664551,26.170000076293945,621300.0,0.005370133919726516,-1.5000149012642565,0.33332803509551734,51.92980413179052,57.46777847779159,0.31398500573454413,0.012891822885578108,-1.228284761897811,-1.9847526169764578,20.621247709162766,0.3999996185302699,0.3255812694735951,-0.0640007019042983,-0.8966349640240558,0.7686335602154593,-0.4803178329641753,0.3523164291555787,-0.497304973806898,55.55545089986864,-10.887806605341048,0.4163171310598781,2,0.26000118255615234,-0.4949989318847656,-2.034999370574951,-2.1699991226196325,0.5500011444091832,4,-0.03548258032477747,-1.0000000000000155,26.06999969482422,2.8399963378905726,26.06999969482422,1.3666696336609787,26.38999938964844,-0.03548258032477747 6047,2004-03-01,26.35000038146973,26.5,25.96999931335449,26.32999992370605,376500.0,0.005341522391735465,2.3125074505877246,0.500023842449274,53.24233170568492,57.63016971091471,0.12610589335293199,-0.1057535269914105,-1.3210604130612396,-2.085649651942912,19.752605220096193,0.5300006866455114,0.26479361820769043,0.05900058746338388,-0.7647749871829426,0.8827761621097103,-0.35288719985977934,0.4708883747865471,-0.5786140230235723,79.72977501011707,15.11722188179911,0.4118877873231628,3,0.029999732971187854,-0.20499992370605824,-1.3850002288818395,-1.640000343322761,0.75,0,-0.017836858212482265,-1.5000149012642565,26.209999084472656,-1.0000000000000155,26.06999969482422,2.8399963378905726,26.06999969482422,-0.017836858212482265 6048,2004-03-02,26.28000068664551,26.5,26.20000076293945,26.209999084472656,383900.0,-0.002656534869481253,-5.666779696937139,3.499999999998934,45.86467135855681,54.81946293203312,0.0947665837049918,-0.01859245120882136,-1.2065762022774926,-1.9831022742469102,18.83702021155242,0.2999992370605504,0.22473605573259903,-0.02249917984008576,-0.8384937768484377,0.7934954171682662,-0.4304964783442635,0.385498118664092,-0.4522697703301688,69.44451067189104,7.742538870841393,0.4079972985041768,3,0.08999919891357067,-0.1350002288818395,-1.2650012969970739,-1.5200014114379918,0.9200000762939382,1,-0.025114148788721313,2.3125074505877246,26.35000038146973,-1.5000149012642565,26.209999084472656,-1.0000000000000155,26.06999969482422,-0.025114148788721313 6049,2004-03-03,26.479999542236328,26.5,26.18000030517578,26.32999992370605,297900.0,0.0076103063304884255,2.3684083722330973,2.1428026484291403,48.571428571428505,53.2026320938884,-0.20869825166126788,-0.14655911815890832,-1.3733563909806783,-2.1425135043327685,18.47981812086412,0.31999969482421875,0.2204374740098558,0.12699966430664134,-0.591217141687391,0.8452164703006737,-0.23210873869037485,0.4861080673036575,-0.598177850366568,97.22215599477596,37.83100499704858,0.35910840299701613,3,-0.16499900817871094,-0.33499908447265625,-1.1899995803833008,-1.4449996948242188,0.6100006103515625,2,-0.02492446596758402,-5.666779696937139,26.28000068664551,2.3125074505877246,26.35000038146973,-1.5000149012642565,26.209999084472656,-0.02492446596758402 6050,2004-03-04,26.70000076293945,26.79999923706055,26.53000068664551,26.54999923706055,251800.0,0.00830820334238358,-1.842110546710408,1.0000127156898186,49.650374834190636,52.329434189505676,-0.4387857480447508,-0.2867516927382745,-1.5349758797430333,-2.31943740432051,18.76908963095505,0.3199996948242223,0.18446587138129544,0.2870008468627887,-0.32361037199994414,0.8976120657255215,-0.01830476256857949,0.5923064562941569,-0.7662519265374499,87.95198996228889,30.991826487844648,0.30530560943136686,3,-0.4200010299682546,-0.5550003051757777,-1.2850008010864222,-1.5400009155273402,0.4399986267089915,3,-0.027715417877213766,2.3684083722330973,26.479999542236328,-5.666779696937139,26.28000068664551,2.3125074505877246,26.35000038146973,-0.027715417877213766 6051,2004-03-05,26.920000076293945,27.0,26.399999618530273,26.54999923706055,657100.0,0.008239674422026999,1.2641494495686878,2.4666471695235153,52.94118380372991,52.83203843589366,-0.6486095789063739,-0.46606421350750793,-1.7037941816762512,-2.4946427822169923,18.21282026562363,0.6000003814697266,0.08524061944538985,0.46600017547607564,-0.16586910925321163,1.097869460205363,0.15006553311143023,0.781934817840721,-0.9364011811409938,92.23302229374262,37.39897136104925,0.3159346423646443,3,-0.5399999618530273,-0.7749996185302734,-1.505000114440918,-1.760000228881836,0.03999900817871094,4,-0.025260040982488574,-1.842110546710408,26.70000076293945,2.3684083722330973,26.479999542236328,-5.666779696937139,26.28000068664551,-0.025260040982488574 6052,2004-03-08,26.78000068664551,27.11000061035156,26.75,27.11000061035156,264300.0,-0.0052005716661093215,1.1818223853423369,-0.8918896627093462,46.440689801428704,50.744137674518896,-0.4229734179982536,-0.28723557001337596,-1.5128630190615517,-2.3137215516068927,17.690780311807515,0.36000061035155895,0.03892614717224774,0.2920007705688512,-0.3328057424009323,0.9168072835386347,-0.020402485916040547,0.604404027053743,-0.7485457350916462,64.51614887979258,12.870720411141484,0.31240325648489253,3,-0.3350000381469762,-0.6350002288818395,-1.302500724792484,-1.620000839233402,-0.28000068664551137,0,-0.000746843063885616,1.2641494495686878,26.920000076293945,-1.842110546710408,26.70000076293945,2.3684083722330973,26.479999542236328,-0.000746843063885616 6053,2004-03-09,26.8700008392334,27.06999969482422,26.729999542236328,26.76000022888184,396800.0,0.0033607225646101746,-2.999955121732301,-0.3333352599485558,47.854797112661466,49.54908472656732,-0.4891660151038124,-0.338681301731647,-1.5446774237635523,-2.3636174662296625,17.782667801867287,0.3400001525878906,0.02109752139466181,0.34650087356567383,-0.2805147290965948,0.9735164762279425,0.03299307223453951,0.6600086748968081,-0.7926040735346582,74.19358146632021,25.69137191513947,0.3135078013311347,3,-0.4250001907348633,-0.7250003814697266,-1.3875007629394531,-1.710000991821289,-0.3900012969970703,1,0.008559714739588165,1.1818223853423369,26.78000068664551,1.2641494495686878,26.920000076293945,-1.842110546710408,26.70000076293945,0.008559714739588165 6054,2004-03-10,26.440000534057614,27.0,26.3799991607666,26.81999969482422,233600.0,-0.01600298815577006,-1.479993896507658,-3.454518657234157,49.488074825441586,49.55370623832366,-0.0012981478713491867,0.09127314224800998,-1.0686701531168943,-1.8940094867782697,16.970004973937787,0.6200008392333984,0.06200113427598808,-0.08049945831299254,-0.7085617412304082,0.5475628246044231,-0.39453059977170213,0.23353168314571704,-0.3184996267797935,8.219349882815422,-43.003467130482186,0.3140311414587084,3,0.09999942779541016,-0.29500007629394176,-0.9300003051757777,-1.2800006866455043,0.029998779296875,2,0.02874433485365757,-2.999955121732301,26.8700008392334,1.1818223853423369,26.78000068664551,1.2641494495686878,26.920000076293945,0.02874433485365757 6055,2004-03-11,25.899999618530273,26.57999992370605,25.8799991607666,26.440000534057614,392200.0,-0.020423634819211167,-1.4137881139669972,1.4210581792811061,42.39765005599355,48.49457800767956,0.5722282034743529,0.6105990274986439,-0.48734385428165083,-1.3361397865306408,16.11561132394691,0.7000007629394496,-0.005751149627123198,-0.5875003814697273,-1.2735073039306926,0.09850654099123801,-0.9305038427002117,-0.24449692023924285,1.2800006866455078,1.6260515603799233,-49.44334399231252,0.3430034612304832,3,0.5950002670288086,0.24500083923339844,-0.3124995231628418,-0.7399997711181641,0.25,3,0.04594596724264921,-1.479993896507658,26.440000534057614,-2.999955121732301,26.8700008392334,1.1818223853423369,26.78000068664551,0.04594596724264921 6056,2004-03-12,25.81999969482422,25.96999931335449,25.670000076293945,25.790000915527344,378300.0,-0.003088800188584484,-1.222212803232571,-0.055553200808149676,47.85476698862898,47.89595970578445,0.6605531504822792,0.6532063390890812,-0.363194695670785,-1.2348824294292697,15.081314716275445,0.2999992370605433,-0.03182231441201111,-0.6225003242492662,-1.3604030242874856,0.1154023757889533,-0.9914516742683759,-0.25354897423015643,1.334000587463379,10.416636312460703,-44.08857278452581,0.3689513500191098,3,0.5700006484985352,0.4650001525878906,-0.017499446868896484,-0.6599998474121094,-0.3600006103515625,4,0.05112314912570759,-1.4137881139669972,25.899999618530273,-1.479993896507658,26.440000534057614,-2.999955121732301,26.8700008392334,0.05112314912570759 6057,2004-03-15,25.35000038146973,25.85000038146973,25.26000022888184,25.84000015258789,279700.0,-0.018202917076281078,1.313725050208093,-16.3339903357069,33.006549188098845,46.46727946462246,1.088223357731561,1.0685143297647208,0.13640894276467108,-0.7471009164917675,14.169498310164263,0.5900001525878906,-0.03229835298924044,-1.022999668121333,-1.8929447741299015,-0.15305456211276436,-1.457972221125619,-0.5880271151170469,1.744639892578121,4.972385588027336,-47.93522153803177,0.4349725530042847,3,0.8350000381469691,0.8699998855590785,0.45249986648559215,-0.19000053405762074,0.5200004577636683,0,0.06351079600692233,-1.222212803232571,25.81999969482422,-1.4137881139669972,25.899999618530273,-1.479993896507658,26.440000534057614,0.06351079600692233 6058,2004-03-16,25.31999969482422,25.70000076293945,25.01000022888184,25.38999938964844,364600.0,-0.0011834590214618856,-1.0000055285577651,0.1428565867785728,36.46209610005794,45.121798078914615,1.0814535632929072,1.0192451336479849,0.21336184126192137,-0.6969168881728791,13.02876189642289,0.6900005340576101,-0.053847945084545046,-0.9695003509521491,-1.9079758665465008,-0.031024835357797542,-1.4387381087493267,-0.5002625931549716,1.664562176513673,15.577864401873459,-39.122291951396676,0.4692377577971762,3,0.7400007247924805,0.7750005722045898,0.4825005531311035,-0.15999984741210938,0.6599998474121094,1,0.04660348812788451,1.313725050208093,25.35000038146973,-1.222212803232571,25.81999969482422,-1.4137881139669972,25.899999618530273,0.04660348812788451 6059,2004-03-17,25.85000038146973,25.90999984741211,25.40999984741211,25.46999931335449,263500.0,0.020932096881259188,1.0,-5.4286103542232595,46.666678226351394,44.79027623359915,0.505889187535761,0.42021664582303586,-0.26997469493450765,-1.1978588915929684,11.854284136908735,0.5900001525878906,-0.08026994486913708,-0.3819996833801227,-1.277100054976387,0.5131006882161415,-0.8295498691782548,0.06555050241800942,0.9765965584716767,53.50320483227502,-4.3941281226855295,0.4475501857981317,3,0.2100000381469691,0.24499988555907848,-0.10750007629394887,-0.5450000762939453,-0.09000015258789062,2,0.02437134048238576,-1.0000055285577651,25.31999969482422,1.313725050208093,25.35000038146973,-1.222212803232571,25.81999969482422,0.02437134048238576 6060,2004-03-18,26.13999938964844,26.229999542236328,25.45000076293945,25.90999984741211,415300.0,0.01121853013149643,2.804873510174098,0.6052602519700828,48.98551189356007,44.35075713246916,0.143154427459244,0.10985982820256623,-0.5183265903014878,-1.4574565775369237,10.887892815206829,0.7799987792968786,-0.07003068128694068,-0.07550067901610902,-0.9642724739896558,0.8132711159574377,-0.5198865765028842,0.36888521847066613,0.5412698134081992,92.62293416047717,33.007127162019884,0.44438589748677365,3,-0.07999897003174183,-0.04499912261963246,-0.44999933242798207,-0.8349990844726562,-0.6599998474121129,3,0.012624327904029231,1.0,25.85000038146973,-1.0000055285577651,25.31999969482422,1.313725050208093,25.35000038146973,0.012624327904029231 6061,2004-03-19,26.07999992370605,26.3799991607666,26.020000457763672,26.04999923706055,578000.0,-0.002295312446187303,-7.000127159054784,0.1304380276316988,45.99405722047702,44.30113129014121,0.07986823682544397,0.15081360042005443,-0.40201150973524236,-1.3647009464271243,10.651393274058412,0.3599987030029297,-0.08585504656068466,-0.1185001373291037,-1.0038020748554786,0.7668018001972712,-0.5611511060922894,0.32415083143408197,0.4675677614166034,78.1022283975193,20.161946427522096,0.4426509687631873,3,-0.03999996185302379,0.015000343322757459,-0.38999986648559215,-0.7749996185302663,-0.8999996185302699,4,0.0026840373860812505,2.804873510174098,26.13999938964844,1.0,25.85000038146973,-1.0000055285577651,25.31999969482422,0.0026840373860812505 6062,2004-03-22,25.54999923706055,26.07999992370605,25.520000457763672,26.07999992370605,425900.0,-0.020322112277452287,1.1132027940822036,-17.666285205675,40.4699547764144,43.480593252780416,0.4660554855106973,0.6844002241135989,0.17769537176893024,-0.8133157506215518,11.002679414538399,0.5599994659423793,-0.13922088579662528,-0.6285007476806612,-1.5545744152402143,0.2975729198788919,-1.0915375814604396,-0.1654639139008829,0.8745630515628378,39.416016728992105,-16.363952515062195,0.46303683377977745,3,0.45500087738036754,0.5450010299682582,0.19000101089477184,-0.2349987030029297,-0.8699989318847692,0,-0.0035225109696812584,-7.000127159054784,26.07999992370605,2.804873510174098,26.13999938964844,1.0,25.85000038146973,-0.0035225109696812584 6063,2004-03-23,25.46999931335449,25.71999931335449,25.38999938964844,25.54999923706055,459900.0,-0.003131112567315464,-1.7500019868234096,0.15094305672017175,36.388140716021525,42.02504501840041,0.3649602547229769,0.7293355067562253,0.3103981361096473,-0.7156921754036283,11.569134643230383,0.3299999237060476,-0.2321441304872316,-0.6625006675720257,-1.6345933938573083,0.3095920587132568,-1.148547030714667,-0.17645430442938448,0.9099998474121129,8.080802242579434,-40.70315384248367,0.4860463631426418,3,0.3250007629394567,0.62500095367432,0.28500080108642933,-0.1399993896484304,-1.1099987030029297,1,0.015704811019338294,1.1132027940822036,25.54999923706055,-7.000127159054784,26.07999992370605,2.804873510174098,26.13999938964844,0.015704811019338294 6064,2004-03-24,25.60000038146973,25.71999931335449,25.45000076293945,25.60000038146973,462500.0,0.005104086047111878,1.2500079473568424,-0.0,34.806628087651774,41.181598133029105,0.11541125847019984,0.592706239499126,0.2350523776246085,-0.8300088149897853,12.166201816353505,0.26999855041503906,-0.2971100842815879,-0.5089996337890597,-1.509755647514968,0.49175637993684873,-1.0093776406520156,-0.008621626926103687,0.6703988647460903,21.212226300224525,-21.682942193062207,0.5003780068629544,3,0.09499931335448863,0.4600000381469691,0.2424998283386195,-0.23000049591064808,-1.0900001525878906,2,0.014843716996256529,-1.7500019868234096,25.46999931335449,1.1132027940822036,25.54999923706055,-7.000127159054784,26.07999992370605,0.014843716996256529 6065,2004-03-25,25.60000038146973,25.78000068664551,25.5,25.75,605400.0,0.0,1.6666606116201832,-100.0,30.588248493756353,39.26309607804326,0.07641724210200351,0.585719844239506,0.2901897881618929,-0.8132071346485397,12.845111696623167,0.28000068664551137,-0.3837237990719835,-0.48549966812133505,-1.511857508639416,0.5408581723967458,-0.9986785883803755,0.02767925213770539,0.5695669433593729,21.212226300224525,-14.8041409462237,0.5131789202590411,3,0.09499931335448863,0.4600000381469691,0.31249952316283824,-0.23000049591064808,-0.4500007629394567,3,0.006249993946403354,1.2500079473568424,25.60000038146973,-1.7500019868234096,25.46999931335449,1.1132027940822036,25.54999923706055,0.006249993946403354 6066,2004-03-26,25.28000068664551,25.70000076293945,25.25,25.520000457763672,662400.0,-0.012499987892806708,-1.9999936421954534,1.600002543137992,29.050290044710877,38.82351172877793,0.34840074738271554,0.8774619631850875,0.6559753491580942,-0.4848021718018991,13.371446284371597,0.4500007629394496,-0.4620405675848822,-0.7589994430541971,-1.8441900731947207,0.32619118708632655,-1.301594758124459,-0.21640412798393527,0.7968012705078102,3.6145408919502824,-27.60722972650931,0.5425953150702625,3,0.4149990081787074,0.7799997329711879,0.697499275207516,0.08999919891357067,-0.5799999237060618,4,0.007911346920827844,1.6666606116201832,25.60000038146973,1.2500079473568424,25.60000038146973,-1.7500019868234096,25.46999931335449,0.007911346920827844 6067,2004-03-29,25.8799991607666,25.940000534057614,25.270000457763672,25.399999618530273,418700.0,0.02373411621139887,1.2333250681874681,-2.0000000000000298,37.897290445815955,38.982977767195486,-0.1883144643637884,0.2534408255143177,0.11032355445487596,-1.0697873173182728,13.611798588900292,0.6700000762939418,-0.4601532893892042,-0.13550090789794922,-1.212660812650924,0.9416589968550255,-0.6740808602744366,0.40307904447853815,0.11145865812500233,91.3041555289576,62.81154774490634,0.538579952376487,3,-0.06499958038330078,0.18000125885009766,0.09750080108642578,-0.5099992752075195,-1.2399997711181605,0,-0.02704787010395271,-1.9999936421954534,25.28000068664551,1.6666606116201832,25.60000038146973,1.2500079473568424,25.60000038146973,-0.02704787010395271 6068,2004-03-30,25.6200008392334,26.0,25.54999923706055,25.75,280100.0,-0.010046303321653682,-2.333309786025676,-0.27083184321579284,39.54081533353322,38.19121522354902,0.13266545144323416,0.4863961717743841,0.43050495667900535,-0.792462689562079,13.81810401049653,0.4500007629394496,-0.4842593997837348,-0.3624992370605469,-1.4459613303011771,0.7209628561800834,-0.9042302836808638,0.17923180955977003,-0.610000610351559,49.333445231119796,17.52142716136771,0.5417310466203156,3,0.19499874114990234,0.4399995803833008,0.4024991989135742,-0.2500009536743164,-0.9100017547607422,1,-0.03669010551389751,1.2333250681874681,25.8799991607666,-1.9999936421954534,25.28000068664551,1.6666606116201832,25.60000038146973,-0.03669010551389751 6069,2004-03-31,25.81999969482422,25.93000030517578,25.420000076293945,25.70000076293945,630900.0,0.007806356324725483,2.0,-0.9230746658450616,48.88268141542472,38.17978961486731,-0.08050220075663361,0.24708471825022116,0.28877358165944855,-0.9766704469014016,14.164557190279986,0.5100002288818359,-0.41037524706410267,-0.1295003890991211,-1.1891029636534434,0.9301021854552012,-0.659301676376284,0.4003008981780418,-0.7901994705200153,75.99995930989584,38.70199215042804,0.5298012872771619,3,-0.005000114440917969,0.24000072479248047,0.18500041961669922,-0.4499998092651367,-1.5699996948242188,2,-0.05654527892056194,-2.333309786025676,25.6200008392334,1.2333250681874681,25.8799991607666,-1.9999936421954534,25.28000068664551,-0.05654527892056194 6070,2004-04-01,25.959999084472656,26.059999465942386,25.809999465942386,26.0,583500.0,0.005422129794854458,2.1250029802349424,-0.3333439298089357,51.92307087695174,38.83856891003117,-0.2779490896169321,0.05144113877728529,0.20696840912986403,-1.1027783955168893,13.865098647701634,0.25,-0.3430198915620757,0.04749908447265483,-0.9517192954953018,1.0467174644406114,-0.45211010551132347,0.5471082744566331,-0.9107948646545374,87.65426575270817,45.016287475508214,0.49960918998397835,4,-0.2949991226196289,0.10000133514404297,0.04500102996826172,-0.5899991989135742,-1.6999988555908168,3,-0.05585511967364043,2.0,25.81999969482422,-2.333309786025676,25.6200008392334,1.2333250681874681,25.8799991607666,-0.05585511967364043 6071,2004-04-02,26.239999771118164,26.65999984741211,26.13999938964844,26.20000076293945,366700.0,0.01078585117566444,-5.499934435610053,-0.9999523173756372,62.898553288603544,41.33063541138552,-0.5954890484944357,-0.2973613919337623,-0.05035960404609341,-1.3687151431064066,13.067085998883021,0.7000007629394531,-0.33803704801773904,0.3614997863769531,-0.5342982626697861,1.2572978354236923,-0.08639923814641648,0.8093988109003227,-1.1503637414550738,69.78415390526374,21.45716522931017,0.44789902452336994,4,-0.2849998474121094,-0.17999935150146484,-0.20749950408935547,-0.869999885559082,-1.8600006103515625,4,-0.04153964032376367,2.1250029802349424,25.959999084472656,2.0,25.81999969482422,-2.333309786025676,25.6200008392334,-0.04153964032376367 6072,2004-04-05,26.76000022888184,26.770000457763672,26.21999931335449,26.34000015258789,742000.0,0.019817090788850855,1.5000021674390136,10.500262266939217,68.27413366845892,44.87352351721189,-1.034600020095997,-0.863193437019877,-0.5660006901808181,-1.8678126677359792,12.112230870864812,0.5500011444091832,-0.35159564186737313,0.8825002670288136,-0.009095151152756387,1.7740956852103835,0.43670255793803037,1.3282979761195968,-1.576142370153807,99.25924251436543,44.856875218614014,0.4457977090907847,4,-0.7500000000000036,-0.6999998092651403,-0.6675000190734899,-1.3900003433227575,-2.3299999237060582,0,-0.07698054739622351,-5.499934435610053,26.239999771118164,2.1250029802349424,25.959999084472656,2.0,25.81999969482422,-0.07698054739622351 6073,2004-04-06,27.10000038146973,27.15999984741211,26.540000915527344,26.540000915527344,795800.0,0.01270553623616677,-1.2142840112942395,1.3333318195648494,66.66668362089392,48.41352968757213,-1.2505810742711887,-1.249122262131042,-0.9166211372293027,-2.1842415667580006,11.393754902160644,0.6199989318847656,-0.33979002442814377,1.2110004425048864,0.2614542189054241,2.1605466661043486,0.7362273307051552,1.6857735543046175,-1.7892511148188461,96.55175437731108,40.299199774452234,0.4747731117997304,4,-0.8950004577636754,-1.0150003433227575,-0.8375000953674352,-1.730000495910648,-1.9099998474121165,1,-0.090774943069867,1.5000021674390136,26.76000022888184,-5.499934435610053,26.239999771118164,2.1250029802349424,25.959999084472656,-0.090774943069867 6074,2004-04-07,27.20000076293945,27.29999923706055,26.79999923706055,27.04999923706055,425900.0,0.0036900509247999036,1.8571553133514407,0.2678601230922094,64.88766994702269,52.22457651571284,-1.228995537739106,-1.3589395146450123,-1.0266211540450136,-2.268312497086992,11.616598209816068,0.5,-0.25235573769627706,1.2730008125305154,0.18053646809523727,2.3654651569657936,0.7267686403128764,1.8192329847481545,-1.7043264382124441,93.2886919810694,39.916774767635886,0.5462321722176386,4,-0.9250011444091761,-1.0450010299682546,-0.9425005912780726,-1.8300008773803675,-2.2100009918212855,2,-0.09154417678765181,-1.2142840112942395,27.10000038146973,1.5000021674390136,26.76000022888184,-5.499934435610053,26.239999771118164,-0.09154417678765181 6075,2004-04-08,27.09000015258789,27.3700008392334,27.01000022888184,27.20000076293945,378800.0,-0.004044139973019334,-1.6666666666667105,-0.7333299425258236,63.988927863626174,56.10664738448121,-0.9894642468384447,-1.2176452609408095,-0.8961890320519252,-2.13775088212509,12.647804978534777,0.36000061035155895,-0.13458811569725881,1.103500175476075,-0.10611546788386761,2.3131158188360175,0.49869235379610544,1.7083079971560444,-1.3778068383808595,77.23574336111642,25.877030688566023,0.6048078216799707,4,-0.7699995040893555,-0.8999996185302734,-0.8599996566772461,-1.7200002670288086,-2.520000457763672,3,-0.10483573778483668,1.8571553133514407,27.20000076293945,-1.2142840112942395,27.10000038146973,1.5000021674390136,26.76000022888184,-0.10483573778483668 6076,2004-04-12,27.13999938964844,27.36000061035156,26.95000076293945,27.06999969482422,272900.0,0.0018456713465826446,-1.6451811380192345,-0.6363573311139382,75.39938574788846,60.273546862489255,-0.8357660151360626,-1.2265698522882964,-0.9186292862323135,-2.162059144323365,13.280018447400943,0.4099998474121094,-0.009088565742633392,1.0874994277954144,-0.2236492139160582,2.398648069506887,0.4319251069396799,1.743073748651149,-1.195713021937717,79.9999004862907,26.009783420749713,0.6555743208557354,4,-0.7449989318847692,-0.9499988555908239,-0.9274992942810094,-1.769999504089359,-2.3199996948242223,0,-0.10611640477284134,-1.6666666666667105,27.09000015258789,1.8571553133514407,27.20000076293945,-1.2142840112942395,27.10000038146973,-0.10611640477284134 6077,2004-04-13,26.959999084472656,27.20000076293945,26.85000038146973,27.06999969482422,378300.0,-0.006632288475453718,-1.121227183927315,-1.5714441416892935,73.06502882578692,63.998459472739675,-0.5436248737489819,-0.9694734785953756,-0.7232319224253203,-1.9509265591716414,13.144908489298917,0.35000038146971946,0.13687316110318548,0.8269991874694824,-0.5001441886803022,2.154142563619267,0.16342749939459011,1.4905708755443747,-0.8161126907487564,50.60219368093042,-8.815301080880388,0.6635716880748929,4,-0.5649986267089844,-0.7699985504150391,-0.6974987983703613,-1.5899991989135742,-2.4899997711181676,1,-0.09569732979672019,-1.6451811380192345,27.13999938964844,-1.6666666666667105,27.09000015258789,1.8571553133514407,27.20000076293945,-0.09569732979672019 6078,2004-04-14,26.5,26.709999084472656,26.290000915527344,26.709999084472656,395100.0,-0.017062281160743376,3.0,1.9090719933416562,62.64045952156562,65.5271014845331,0.06071414818017118,-0.4390493384467433,-0.25415303974767056,-1.459758939686079,12.179256358836346,0.6699981689453125,0.3201450574142015,0.3080000877380371,-0.9710061078703873,1.5870062833464615,-0.3315030100661751,0.9475031855422493,0.8700008392333984,19.44436104699319,-42.9549600638712,0.6395030978042126,4,0.09000015258789062,-0.3099994659423828,-0.20499944686889648,-1.005000114440918,-2.0300006866455114,2,-0.07811319603110256,-1.121227183927315,26.959999084472656,-1.6451811380192345,27.13999938964844,-1.6666666666667105,27.09000015258789,-0.07811319603110256 6079,2004-04-15,26.479999542236328,26.75,26.239999771118164,26.5,298400.0,-0.0007547342552328695,-1.0400009155273438,0.09524069028156222,62.29050443032812,66.67903854601937,0.20582586655688928,-0.389395444103517,-0.20641999329806282,-1.4120622563692216,11.661626163983337,0.5100002288818359,0.4381690940674119,0.25649967193603374,-1.0180656979964091,1.5310650418684766,-0.38078301303018947,0.8937823569022569,0.8684012985229508,21.23889772232406,-44.454804047887755,0.6372826849662216,4,0.27500057220458984,-0.28999900817871094,-0.1849989891052246,-0.9749994277954102,-2.2799987792968786,3,-0.04871597547126583,3.0,26.5,-1.121227183927315,26.959999084472656,-1.6451811380192345,27.13999938964844,-0.04871597547126583 6080,2004-04-16,26.46999931335449,26.70000076293945,26.170000076293945,26.70000076293945,343100.0,-0.00037765215463425594,3.6086725766458763,11.499809269502194,68.19571633555361,67.26761221790272,0.33053701248057976,-0.3725032716982106,-0.1691987531301713,-1.3666382262895347,11.835553155914557,0.5300006866455043,0.5750061469090042,0.2299994468688915,-1.0485523521576887,1.5085512458954717,-0.4092764526443986,0.8692753463821816,0.8340654846191455,25.21000860710697,-46.33956724739765,0.6392758995132896,4,0.30000114440918324,-0.27999877929687145,-0.12749910354613903,-0.9649991989135707,-2.4099998474121023,4,-0.05591233776457427,-1.0400009155273438,26.479999542236328,3.0,26.5,-1.121227183927315,26.959999084472656,-0.05591233776457427 6081,2004-04-19,26.149999618530273,26.559999465942386,26.020000457763672,26.559999465942386,372300.0,-0.012089146321313637,1.6341424836479401,1.7825967973330612,54.515061047958056,65.7388263711804,0.7112199965039707,-0.049529913135458514,0.15552200189557297,-1.0151109496731472,12.42185465080279,0.5399990081787145,0.65294539470964,-0.09350023269653462,-1.3705902557650802,1.183589790372011,-0.7320452442308074,0.5450447788377382,1.0860212961425795,11.016875181844664,-55.636559514676506,0.6385450115342719,4,0.5450010299682617,0.04000091552734375,0.17000055313110352,-0.6099996566772461,-2.0,0,-0.06042064805945324,3.6086725766458763,26.46999931335449,-1.0400009155273438,26.479999542236328,3.0,26.5,-0.06042064805945324 6082,2004-04-20,25.459999084472656,26.20000076293945,25.459999084472656,26.149999618530273,769400.0,-0.026386254077368054,-1.1449307411840377,1.6829287581760013,47.6607931112369,63.627060758996286,1.338142709460591,0.667611089529359,0.8423230676984801,-0.30014917067338587,12.539467513698375,0.7400016784667933,0.6958870335346319,-0.7790007591247559,-2.0669677619411146,0.5089662436916029,-1.4229842605329353,-0.13501725771657647,1.6787401936474637,0.0,-66.00040999028931,0.64398350140818,4,0.9550008773803711,0.7300014495849609,0.8775010108947754,0.0800008773803711,-0.8499984741210973,1,-0.025137447472995178,1.6341424836479401,26.149999618530273,3.6086725766458763,26.46999931335449,-1.0400009155273438,26.479999542236328,-0.025137447472995178 6083,2004-04-21,25.8700008392334,26.01000022888184,25.25,25.53000068664551,444200.0,0.01610376156732829,1.451617865119439,-0.4927534629407925,50.68872043283642,62.04939970186447,0.8217308836057171,0.30473697632199404,0.43188587674131185,-0.6841488497641954,12.575538958027687,0.7600002288818395,0.6836898202346546,-0.3889990806579604,-1.6385361435909545,0.8605379822750336,-1.0137676121244574,0.23576945080853662,1.100864419521976,41.33338928222656,-22.43542650120075,0.6247685314664976,4,0.4399995803833008,0.31999969482421875,0.33249950408935547,-0.3300008773803711,-1.4100017547607422,2,-0.05411679476081521,-1.1449307411840377,25.459999084472656,1.6341424836479401,26.149999618530273,3.6086725766458763,26.46999931335449,-0.05411679476081521 6084,2004-04-22,25.979999542236328,26.149999618530273,25.5,25.5,431700.0,0.004251979104543002,-1.708334326745027,1.4117627259365786,50.27778395899627,60.5259392680167,0.5816415636458139,0.2368077889325022,0.3117600562374605,-0.7662838109467529,12.496900565522298,0.6499996185302734,0.598845985655224,-0.2980003356933594,-1.5165170778013355,0.9205164064146167,-0.9072587067473457,0.3112580353606269,0.7843618854683996,50.3447695266359,-9.972972772801185,0.6092583710539874,4,0.3250007629394531,0.3300008773803711,0.09750080108642578,-0.4399995803833008,-1.4699993133544886,3,-0.05812164185865343,1.451617865119439,25.8700008392334,-1.1449307411840377,25.459999084472656,1.6341424836479401,26.149999618530273,-0.05812164185865343 6085,2004-04-23,25.76000022888184,26.04999923706055,25.690000534057614,26.0,366900.0,-0.008468026067391943,1.1176503587516875,-0.4999999999999926,43.2203472020173,56.950490540697686,0.6628455098673314,0.4947759075836409,0.516932783574859,-0.5178204418731127,12.549673978284885,0.3599987030029368,0.48738356097734936,-0.5259996414184549,-1.7277597377108123,0.6757604548739025,-1.1268796895646354,0.07488040672772556,0.8226378274983226,38.931331053250155,-19.354988159340614,0.600880048146179,4,0.4650001525878871,0.5500001907348597,0.3175001144409144,-0.22000026702881215,-1.5500011444091832,4,-0.060558984941053495,-1.708334326745027,25.979999542236328,1.451617865119439,25.8700008392334,-1.1449307411840377,25.459999084472656,-0.060558984941053495 6086,2004-04-26,25.479999542236328,25.95000076293945,25.309999465942386,25.65999984741211,539200.0,-0.010869591776306642,-1.4615412830576302,0.7500019868233984,30.60605692797904,52.23282699649681,0.7628322693860419,0.8332493822734719,0.7733894972190285,-0.22027521245063042,12.400703175550515,0.6400012969970632,0.36247722802996307,-0.8160002708435066,-1.9854069586585545,0.3534064169715414,-1.4007036147510306,-0.23129692693598258,0.9427219473782138,24.210458686861884,-27.699518729385048,0.5847033439075241,4,0.5200004577636719,0.8300008773803711,0.5975008010864258,0.06000041961669922,-0.9899997711181641,0,-0.055729988296903676,1.1176503587516875,25.76000022888184,-1.708334326745027,25.979999542236328,1.451617865119439,25.8700008392334,-0.055729988296903676 6087,2004-04-27,25.18000030517578,25.729999542236328,25.170000076293945,25.57999992370605,501600.0,-0.011773910614215621,-1.6666636391297043,2.222216335353687,20.552148136619905,47.55634795372507,0.8758954588713443,1.1363804018165808,1.0452285450328986,0.09458450658424056,12.866462085108207,0.5599994659423828,0.22901611892937979,-1.080999565124511,-2.3412067699905137,0.17920763974149168,-1.7111031675575106,-0.45089596269151144,1.1019946056850145,1.0204319952043783,-43.37373321754009,0.6301036024330009,4,0.7799997329711914,1.0900001525878906,0.8874998092651367,0.3599996566772461,-0.3999996185302699,1,-0.04090550731382592,-1.4615412830576302,25.479999542236328,1.1176503587516875,25.76000022888184,-1.708334326745027,25.979999542236328,-0.04090550731382592 6088,2004-04-28,24.68000030517578,25.07999992370605,24.5,25.0,624500.0,-0.0198570291477409,1.416668653490075,0.8000000000000071,15.573762802948025,42.36559888401618,1.21874261189717,1.6467783198769972,1.5026182297271973,0.6108398113661693,13.79380525024611,0.6800003051757812,0.02822949946169473,-1.5339995384216323,-2.9547539905628533,-0.1132450862804113,-2.244376764492241,-0.8236223123510236,1.4463153288456567,10.909111926711557,-26.17248037237884,0.7103772260706099,4,0.9200000762939453,1.255000114440918,1.369999885559082,0.8599996566772461,-0.030000686645507812,2,-0.0028362922997834383,-1.6666636391297043,25.18000030517578,-1.4615412830576302,25.479999542236328,1.1176503587516875,25.76000022888184,-0.0028362922997834383 6089,2004-04-29,24.36000061035156,24.90999984741211,24.290000915527344,24.6299991607666,645900.0,-0.012965951817963006,-2.024400228882986,0.8437462747061599,14.72867834996066,36.42481688561695,1.348170029668168,1.9518633684215487,1.7750882658479519,0.9449200604519774,14.615946491869519,0.6199989318847656,-0.1791077460257,-1.7809992790222218,-3.42022743092053,-0.1417711271239135,-2.600613354971376,-0.9613852030730676,1.5061045222264475,3.977259180749422,-26.86741496273779,0.8196140759491534,4,1.0649995803833043,1.4700002670288121,1.584999561309818,1.1799993515014684,0.5999984741210973,3,0.004105027570426412,1.416668653490075,24.68000030517578,-1.6666636391297043,25.18000030517578,-1.4615412830576302,25.479999542236328,0.004105027570426412 6090,2004-04-30,24.51000022888184,24.729999542236328,24.229999542236328,24.36000061035156,684800.0,0.006157619654021618,-1.4390139514977274,-0.5555571253982685,16.87657914801568,32.24276334117891,0.9956049079551441,1.7788671004789833,1.5954081590049896,0.8111338807530828,15.811845674081187,0.5,-0.32820851704446596,-1.5584997177123974,-3.352398805613859,0.23539937018906443,-2.45544926166313,-0.6615501737616647,1.072406144627049,16.279098135235596,-8.002932677465449,0.8969495439507315,4,0.7049999237060511,1.2899999618530238,1.3674998283386195,1.0299997329711879,0.7800006866455043,4,0.0,-2.024400228882986,24.36000061035156,1.416668653490075,24.68000030517578,-1.6666636391297043,25.18000030517578,0.0 6091,2004-05-03,25.149999618530273,25.18000030517578,24.5,24.51000022888184,796600.0,0.026111765959686783,-1.0606074617807704,4.266673448367715,29.571104734144384,30.232797965946403,0.222205368838452,1.1099272116594179,0.9341650539541035,0.18836000555547727,17.069068281726878,0.6800003051757812,-0.4724013840878776,-0.8640003204345703,-2.701657687827545,0.9736570469584045,-1.782829004131056,0.054828363261915314,0.16192538872410367,61.33333841959635,38.71254897487721,0.9188286836964872,5,0.039999961853027344,0.6500005722045898,0.7275004386901855,0.3900003433227539,-0.37999916076660156,0,-0.037375767328641785,-1.4390139514977274,24.51000022888184,-2.024400228882986,24.36000061035156,1.416668653490075,24.68000030517578,-0.037375767328641785 6092,2004-05-04,24.70000076293945,25.149999618530273,24.65999984741211,25.059999465942386,659600.0,-0.017892598903232915,-1.227268983514459,-0.5624985098824737,29.638009245034866,27.893830056190676,0.6180564930375745,1.473215625019055,1.372404969513049,0.6552182774182,18.192271330606538,0.48999977111816406,-0.6602399908882646,-1.2109992027282743,-3.1027304822842687,0.6807320768277201,-2.1568648425062733,-0.26513356295027535,-0.47000122070312145,49.473772973493524,25.35851546163484,0.9458656397779979,5,0.4899988174438512,1.0999994277954137,1.1774992942810094,0.8399991989135778,0.23999977111816406,1,-0.008502064183592117,-1.0606074617807704,25.149999618530273,-1.4390139514977274,24.51000022888184,-2.024400228882986,24.36000061035156,-0.008502064183592117 6093,2004-05-05,24.63999938964844,24.899999618530273,24.459999084472656,24.70000076293945,976500.0,-0.002429205321363259,-1.0952307426817196,0.16667108184142274,29.372191364413197,25.570986434570337,0.542257929431468,1.4118570518056544,1.4055230966903203,0.7322206418750845,18.800033720749955,0.4400005340576172,-0.7827369236596837,-1.1480005264282198,-3.0341112332988054,0.7381101804423658,-2.091055879863511,-0.2049451729929288,-0.3915998458862333,43.157844015146715,17.907146591027477,0.9430553534352923,5,0.49999999999999645,1.1600008010864222,1.297500610351559,0.9000005722045863,0.3100013732910085,2,0.005681870960430491,-1.227268983514459,24.70000076293945,-1.0606074617807704,25.149999618530273,-1.4390139514977274,24.51000022888184,0.005681870960430491 6094,2004-05-06,24.709999084472656,24.81999969482422,24.290000915527344,24.6299991607666,668900.0,0.002840896775899493,2.5333117167979555,-1.33330154491719,30.530964675638828,24.16105504275051,0.3052654672477928,1.2076655917012182,1.3192154089370085,0.6791629103350552,19.29411822772217,0.529998779296875,-0.8336650468544562,-0.9535007476806641,-2.774781302193766,0.8677798068324378,-1.864141024937215,-0.04286047042411312,-0.4435675392150884,50.5262270265061,24.22648929660684,0.9106402772565504,5,0.3800010681152344,1.090001106262207,1.2275009155273438,0.8300008773803711,0.6500015258789027,3,-0.002428145211065047,-1.0952307426817196,24.63999938964844,-1.227268983514459,24.70000076293945,-1.0606074617807704,25.149999618530273,-0.002428145211065047 6095,2004-05-07,24.25,24.920000076293945,24.25,24.60000038146973,345100.0,-0.01861590860040585,-2.8285676917292,-4.375008940705287,29.613728986923192,24.050796382633195,0.5906599150649683,1.5220248319017102,1.7572250354425947,1.1543994292679045,19.610721302696888,0.6700000762939453,-0.9475719195754628,-1.271499824523925,-3.0671581641184886,0.5241585150706385,-2.1693289943212086,-0.3736706547266415,0.8999996185302734,0.0,-27.066644378020943,0.8978291697972827,5,0.7299995422363281,1.5500001907348633,1.6875,1.2899999618530273,1.1599998474121094,4,0.029278312761759073,2.5333117167979555,24.709999084472656,-1.0952307426817196,24.63999938964844,-1.227268983514459,24.70000076293945,0.029278312761759073 6096,2004-05-10,24.26000022888184,24.38999938964844,23.95000076293945,24.0,548400.0,0.0004123805724469687,-1.4444456218243769,-0.742856987155386,34.92462853404841,25.647738649014137,0.43516588589379523,1.3546532595005516,1.7203848878614174,1.1593704841629702,20.228717676847204,0.4399986267089915,-1.0803551821815205,-1.117499637603757,-2.826483193549098,0.5914839183415843,-1.9719914155764258,-0.2630078596310881,0.871999397277829,25.833313465099977,-4.4647002468931625,0.8544917779726705,5,0.3050003051757777,1.4000005722045863,1.6024999618530238,1.2799997329711879,1.0699996948242116,0,0.04245674678186018,-2.8285676917292,24.25,2.5333117167979555,24.709999084472656,-1.0952307426817196,24.63999938964844,0.04245674678186018 6097,2004-05-11,24.3799991607666,24.420000076293945,24.20000076293945,24.25,537800.0,0.004946369775458592,1.0952216601121127,0.4999963320250821,29.810246973565867,27.22957022352723,0.212052417397377,1.0871979761665465,1.5698737036026031,1.0558312855321432,21.097567966312848,0.21999931335449574,-1.1753657503144481,-0.8685007095336914,-2.4599814286324246,0.7229800095650418,-1.664241069083058,-0.07276034998432479,0.7047205108642594,44.329763114997675,14.790349879706675,0.7957403595493657,5,0.18500137329101562,1.2800016403198242,1.6275010108947754,1.215001106262207,0.6000003814697266,1,0.01599677237170205,-1.4444456218243769,24.26000022888184,-2.8285676917292,24.25,2.5333117167979555,24.709999084472656,0.01599677237170205 6098,2004-05-12,24.43000030517578,24.43000030517578,23.96999931335449,24.239999771118164,512100.0,0.002050908372861704,3.842102093058312,1.4615520049297945,28.65013209581518,28.776398417511068,0.1372977429734199,0.9214072834422566,1.491568872578494,1.021310685233864,23.348953846636885,0.4600009918212926,-1.2079613518276737,-0.7149995803832994,-2.2312481159849007,0.801248955218302,-1.4731238481841018,0.04312468741750308,0.6093306101074241,49.48452391954541,21.644222014724413,0.7581242678008014,5,0.13500022888183594,1.2300004959106445,1.6050000190734863,1.2849998474121094,0.5100002288818324,2,0.020875981273474675,1.0952216601121127,24.3799991607666,-1.4444456218243769,24.26000022888184,-2.8285676917292,24.25,0.020875981273474675 6099,2004-05-13,25.190000534057614,25.309999465942386,24.36000061035156,24.45000076293945,805400.0,0.03110930083454888,-1.0652147321937773,3.8947246900567185,43.16546828402575,31.697386099289965,-0.5504737351017113,0.06304046877871983,0.7050651181108982,0.2741823276071216,24.90776190732649,0.9499988555908274,-1.164197005041757,0.10950059890746644,-1.2713375756977427,1.4903387735126756,-0.5809184883951382,0.799919686210071,-1.239999771118164,91.1765407114132,62.06487068100359,0.6904190873026042,5,-0.5600004196166957,0.47000026702881215,0.9549994468689,0.904999732971195,-0.350000381469723,3,-0.00952758102540241,3.842102093058312,24.43000030517578,1.0952216601121127,24.3799991607666,-1.4444456218243769,24.26000022888184,-0.00952758102540241 6100,2004-05-14,24.989999771118164,25.25,24.76000022888184,25.04999923706055,419700.0,-0.007939688713743509,1.1304291939810687,-0.08108038445974813,44.009780179141615,33.30168337095632,-0.3075688318326719,0.15439419531907816,0.8685995018468269,0.49688028045038735,26.40831392107308,0.4899997711181605,-1.048521595443468,-0.016500186920165305,-1.2326073178945585,1.1996069440542279,-0.6245537524073619,0.5915533785670313,-1.0200004577636754,76.47058823529397,44.80821020566553,0.6080535654871965,5,-0.3599996566772461,0.6700010299682617,1.2249999046325684,1.164999961853031,0.12000083923339488,4,0.014805956087323269,-1.0652147321937773,25.190000534057614,3.842102093058312,24.43000030517578,1.0952216601121127,24.3799991607666,0.014805956087323269 6101,2004-05-17,24.56999969482422,24.79999923706055,24.31999969482422,24.79999923706055,449200.0,-0.01680672589598642,3.1739173701755443,3.833359824522196,42.75533559376091,34.75916407637033,0.02403353725874169,0.4742716121247774,1.239408583106755,0.9319368905015004,27.91610234095031,0.6700000762939453,-0.8996166154906753,-0.3575002670288079,-1.4608897482783405,0.7458892142207247,-0.9091950076535724,0.19419447359595665,-0.5732003784179724,44.77614277214591,8.856162119829882,0.5516947406247661,5,0.06000041961669922,1.0850009918212855,1.6850008964538574,1.6200008392333984,0.4099998474121094,0,0.03418804082300575,1.1304291939810687,24.989999771118164,-1.0652147321937773,25.190000534057614,3.842102093058312,24.43000030517578,0.03418804082300575 6102,2004-05-18,24.81999969482422,24.88999938964844,24.46999931335449,24.56999969482422,393800.0,0.010175010301390675,1.1538499158809001,-1.0869586850878044,51.76766946989182,37.24755053253462,-0.23149914867493138,0.1832620012648647,0.9466216874358011,0.6987596636539948,28.43609311883977,0.4200000762939524,-0.7546405787263097,-0.07550029754638743,-1.1506253263304984,0.9996247312377236,-0.6130628119384411,0.4620622168456663,-0.7969363754272507,63.432857065587086,23.343330642823226,0.5375625143920549,5,-0.18999958038330078,0.7550010681152308,1.4725008010864258,1.3700008392333984,0.4600009918212926,1,0.02054795467979731,3.1739173701755443,24.56999969482422,1.1304291939810687,24.989999771118164,-1.0652147321937773,25.190000534057614,0.02054795467979731 6103,2004-05-19,24.46999931335449,25.06999969482422,24.46999931335449,24.86000061035156,656000.0,-0.014101546566203882,-2.076914800487124,-1.5600051879882812,51.37842994126417,39.56393556204855,0.10264497555236929,0.44585946570468593,1.2459845473038769,1.0662731126072842,28.521606841024738,0.6000003814697301,-0.7143253595947492,-0.3555006027221701,-1.3421370359900031,0.6311358305456629,-0.8488188193560866,0.1378176139117464,-0.42119727102661386,15.151480122146992,-28.287142597012505,0.49331821663391634,5,0.16000080108642933,0.8800010681152379,1.822501182556156,1.7200012207031286,0.220001220703125,2,0.020841857098194083,1.1538499158809001,24.81999969482422,3.1739173701755443,24.56999969482422,1.1304291939810687,24.989999771118164,0.020841857098194083 6104,2004-05-20,24.46999931335449,24.6200008392334,24.309999465942386,24.540000915527344,291400.0,0.0,1.6956471261412613,0.17949069070244905,49.47915476643415,41.77120509310532,0.072662018671668,0.3446016478621772,1.208165305612166,1.0798125443433868,29.03373561184086,0.3100013732910121,-0.6411252492336672,-0.2800005912780783,-1.1139386997434713,0.5539375171873147,-0.696969645510773,0.1369684629546164,-0.3959733225543225,17.02125069242734,-28.61967799399928,0.416969054232696,5,0.16000080108642933,0.8800010681152379,1.9200010299682653,1.7200012207031286,0.2700004577636754,3,0.019207242905259214,-2.076914800487124,24.46999931335449,1.1538499158809001,24.81999969482422,3.1739173701755443,24.56999969482422,0.019207242905259214 6105,2004-05-21,24.20000076293945,24.75,24.1299991607666,24.649999618530273,541600.0,-0.011033860154940345,-1.1016904222337884,6.428407945287319,36.311252974392495,41.925274475365775,0.37417032477918255,0.5183106543431144,1.453835963661323,1.3622372729093293,29.66974839142868,0.6200008392333984,-0.56568383085893,-0.47199916839599965,-1.1922504601808264,0.24825212338882707,-0.832124814288413,-0.11187352250358629,-0.10125530263643867,7.446974723586409,-34.71321448261506,0.3601256458924126,5,0.4399986267089879,1.125,2.272499561309818,1.9899997711181676,0.5499992370605504,4,0.02644625493684094,1.6956471261412613,24.46999931335449,-2.076914800487124,24.46999931335449,1.1538499158809001,24.81999969482422,0.02644625493684094 6106,2004-05-24,24.059999465942386,24.3799991607666,24.03000068664551,24.25,748000.0,-0.005785177379476147,-1.8000091553433384,0.4222244827893025,39.873402822753725,43.04340290305331,0.5395583425172497,0.5760066894041067,1.5699599837781726,1.515413846181353,29.78381108040843,0.3499984741210902,-0.5028956465949932,-0.541000461578367,-1.2035283673820416,0.12152744422530759,-0.8722644144802025,-0.20973650867653149,1.25,2.884500760189204,-36.76634682844598,0.331263952901837,5,0.5799999237060511,1.1950006484985316,2.420001029968258,2.130001068115231,0.25,0,0.04364094628910853,-1.1016904222337884,24.20000076293945,1.6956471261412613,24.46999931335449,-2.076914800487124,24.46999931335449,0.04364094628910853 6107,2004-05-25,24.149999618530273,24.239999771118164,23.520000457763672,23.60000038146973,1202800.0,0.003740654804057053,-1.0281696951461945,-2.8947246900567536,42.31975408958787,44.56224979125028,0.46209609682262354,0.4267654621759007,1.4717878670022664,1.4342962667955241,29.942713497846395,0.7199993133544922,-0.3920008630700167,-0.3995002746582017,-1.031971633528979,0.23297108421257562,-0.7157359540935921,-0.08326459522281127,1.1343998718261759,40.64512715253628,1.378493230836355,0.3162356794353892,5,0.2650003433227539,0.7100009918212891,2.2925009727478027,2.0400009155273438,-0.07999992370605469,1,0.03436852740441432,-1.8000091553433384,24.059999465942386,-1.1016904222337884,24.20000076293945,1.6956471261412613,24.46999931335449,0.03436852740441432 6108,2004-05-26,24.61000061035156,24.71999931335449,24.020000457763672,24.15999984741211,469600.0,0.019047660417697454,1.0895545332392107,0.8181843402992103,48.60337398079434,45.16646153533568,0.03387567744137243,-0.04084264123893533,1.0097588342779389,0.9944055089271409,28.873828446364158,0.6999988555908168,-0.3086087428847435,0.06400070190429474,-0.5662006152026677,0.6942020190112572,-0.2510999566491847,0.3791013604577742,0.6038229187011801,88.61793156492557,48.678074419781495,0.3151006585534806,5,-0.225000381469723,0.2249994277954137,1.6924996376037633,1.5799999237060582,-0.6700000762939453,2,0.027224707829228256,-1.0281696951461945,24.149999618530273,-1.8000091553433384,24.059999465942386,-1.1016904222337884,24.20000076293945,0.027224707829228256 6109,2004-05-27,24.459999084472656,24.71999931335449,24.29999923706055,24.540000915527344,401000.0,-0.0060951451506997545,-1.0999923706345742,-0.17778154537362917,53.21099098006096,46.18881829099338,0.07759690452573764,0.12335933631717211,1.1388613542889203,1.1601767129187586,27.514573438428837,0.4200000762939382,-0.21469883062148654,-0.09100074768066335,-0.7165582663431067,0.53455677098178,-0.40377950701188325,0.22177801165055655,0.6860715217285218,76.42268101985815,30.132330738785754,0.3127787593312215,5,-0.16499900817871094,0.3750009536743164,1.790001392364502,1.730001449584961,-0.5399990081787109,3,0.00940316672910102,1.0895545332392107,24.61000061035156,-1.0281696951461945,24.149999618530273,-1.8000091553433384,24.059999465942386,0.00940316672910102 6110,2004-05-28,24.51000022888184,24.739999771118164,24.3700008392334,24.489999771118164,556300.0,0.0020442005838390287,-1.846164003697346,-0.2500000000000444,53.77642912626285,47.41338423904916,-0.05325260949062027,0.07732255975298585,1.0587623643058457,1.1217656404316436,26.000581919840844,0.3699989318847656,-0.11468935204715436,-0.04099960327148011,-0.6665571219339235,0.5845579153909632,-0.3537783626027,0.2717791560597398,0.5710275713818369,81.14756789461453,30.936518625826437,0.3127787593312215,5,-0.21500015258789418,0.2749996185302699,1.7975001335144007,1.6800003051757777,-0.9300003051757884,4,0.009383906164362354,-1.0999923706345742,24.459999084472656,1.0895545332392107,24.61000061035156,-1.0281696951461945,24.149999618530273,0.009383906164362354 6111,2004-06-01,24.209999084472656,24.520000457763672,23.90999984741211,24.520000457763672,700500.0,-0.012239948658004152,2.9354703747000555,-15.499713904250537,47.564473985514006,46.94636251856273,0.21267747765288547,0.3196806337878044,1.3264933293056203,1.4389152280948494,25.781982754964616,0.6100006103515625,-0.14009464206422706,-0.2940007209777846,-0.869295832271856,0.2812943903162868,-0.5816482766248221,-0.006353165330747146,0.8085876220910215,56.55729631615728,5.370878507583768,0.28764755564703587,6,0.08500099182128906,0.5250015258789062,2.0575013160705566,1.980001449584961,-0.9599990844726562,1,0.02230487137331938,-1.846164003697346,24.51000022888184,-1.0999923706345742,24.459999084472656,1.0895545332392107,24.61000061035156,0.02230487137331938 6112,2004-06-02,24.489999771118164,24.649999618530273,24.21999931335449,24.3700008392334,443000.0,0.01156549761396275,-1.0476108300560216,-0.3870916138559035,50.8064429296205,46.88280840615787,-0.13304784746248544,0.024391075633399595,1.0338968748179624,1.177066924165306,25.44801550192293,0.4400005340576172,-0.15386903923878847,-0.0034999847412109375,-0.571350189955858,0.5643502204734361,-0.28742508734853445,0.28042511786611257,0.4686434854935122,69.87951530360166,17.714519706323628,0.2839251026073228,6,-0.3549995422363281,0.13500022888183594,1.6650004386901855,1.7000007629394531,-1.1800003051757777,2,-0.007349951280442912,2.9354703747000555,24.209999084472656,-1.846164003697346,24.51000022888184,-1.0999923706345742,24.459999084472656,-0.007349951280442912 6113,2004-06-03,24.78000068664551,24.8799991607666,24.270000457763672,24.5,544800.0,0.011841605481326178,1.5416737861454282,2.3333598245223937,43.692324847119124,46.23982730401176,-0.41845573962721616,-0.2683415228013004,0.7369893612053211,0.9085260649262246,24.64835042423222,0.6099987030029297,-0.12325187519688185,0.27950086593628143,-0.2992994243928102,0.8583011562653731,-0.00989927922826439,0.5689010111008272,0.12109685801224401,89.6908716589426,40.70657163119648,0.289400145164545,6,-0.5800008773803746,-0.365000724792484,1.334999561309811,1.4099998474121058,-1.1900005340576207,3,-0.028652178052760435,-1.0476108300560216,24.489999771118164,2.9354703747000555,24.209999084472656,-1.846164003697346,24.51000022888184,-0.028652178052760435 6114,2004-06-04,24.649999618530273,24.82999992370605,24.51000022888184,24.78000068664551,497500.0,-0.005246209221668741,1.782611580117119,-0.4642883904060667,44.65409898994746,47.16681019462897,-0.29081923823094513,-0.15079739837250372,0.8542398441980339,1.0591297559069446,23.58413807090437,0.31999969482421164,-0.16225026063635895,0.15249977111816548,-0.4223368990741285,0.7273364413104595,-0.1349185639779833,0.43991810621431426,0.22999954223632812,76.28869020113693,29.509680296620417,0.2874183350961476,6,-0.4499998092651367,-0.2349996566772461,1.1175007820129395,1.2850008010864258,-1.1700000762939453,4,-0.02880320874077935,1.5416737861454282,24.78000068664551,-1.0476108300560216,24.489999771118164,2.9354703747000555,24.209999084472656,-0.02880320874077935 6115,2004-06-07,24.959999084472656,24.989999771118164,24.5,24.65999984741211,436300.0,0.012576043437718676,1.7222163353537066,-2.3076674785057616,56.35176643670849,48.997739485068394,-0.5382818129194931,-0.4267583497143477,0.5348291245677501,0.7714253562142908,22.600752018308157,0.48999977111816406,-0.1672930127094574,0.42699928283691335,-0.17071938403506692,1.0247179497088936,0.12813994940092144,0.7258586162729053,-1.4399986267089844,97.22215844770066,48.1165104829236,0.298859333435991,6,-0.7049989700317383,-0.5449991226196289,0.6675014495849609,0.8700017929077148,-1.2099990844726562,0,-0.04166662845855962,1.782611580117119,24.649999618530273,1.5416737861454282,24.78000068664551,-1.0476108300560216,24.489999771118164,-0.04166662845855962 6116,2004-06-08,25.290000915527344,25.34000015258789,24.899999618530273,24.959999084472656,479300.0,0.013221227690668469,1.046512659463104,1.1000089009829228,57.46031515362892,50.68002404773962,-0.7548388633166674,-0.7121509694841848,0.20937277518372355,0.4625107932607122,20.91205680344002,0.4400005340576172,-0.1536612053811055,0.7055010795593262,0.03389687728429891,1.3771052818343534,0.36969897842181254,1.0413031806968398,-1.740600471496581,95.53578575041341,46.24958822082394,0.335802101137513,6,-0.6650009155273438,-0.8600006103515625,0.2174992561340332,0.5099992752075195,-1.8800010681152344,1,-0.06761569513314647,1.7222163353537066,24.959999084472656,1.782611580117119,24.649999618530273,1.5416737861454282,24.78000068664551,-0.06761569513314647 6117,2004-06-09,24.770000457763672,25.420000076293945,24.75,25.09000015258789,502100.0,-0.02056150410988744,-2.7222163353537066,-0.9696906644472187,54.5180769613034,51.33721326779619,-0.1538180903847568,-0.17015861979813707,0.7086272783838936,1.0011081742256351,19.311065773566238,0.6700000762939453,-0.07197626914842914,0.16600055694580007,-0.5032461327433957,0.8352472466349958,-0.1686227878987978,0.500623901790398,-1.148976025390624,43.478275291865906,-9.707450776151681,0.33462334484459727,6,-0.10500049591064453,-0.3000001907348633,0.7249994277954102,1.0299997329711914,-1.5100002288818324,2,-0.061364571242357724,1.046512659463104,25.290000915527344,1.7222163353537066,24.959999084472656,1.782611580117119,24.649999618530273,-0.061364571242357724 6118,2004-06-10,24.940000534057614,25.06999969482422,24.770000457763672,24.85000038146973,276800.0,0.00686314384950526,-1.399993896484375,-0.28125074505874803,56.73352388551568,51.728605812846716,-0.3040600984241486,-0.3162036431379107,0.5278107319994625,0.8547144749594189,17.32532184266628,0.2999992370605469,0.011846267165584123,0.31050062179565074,-0.36960748570454527,0.9906087292958468,-0.029553431954447262,0.6505546755457488,-1.211037563049313,47.826141040126494,-9.523778538127793,0.3400540537500981,6,-0.2750005722045863,-0.47000026702880504,0.5549993515014684,0.8599996566772496,-0.9400005340576136,3,-0.06535689788335519,-2.7222163353537066,24.770000457763672,1.046512659463104,25.290000915527344,1.7222163353537066,24.959999084472656,-0.06535689788335519 6119,2004-06-14,24.95000076293945,25.07999992370605,24.75,24.75,510400.0,0.000400971478255574,-2.2999866486104663,2.2222269317171706,61.609867631636156,52.5989878689993,-0.2651247268268051,-0.3637559073984029,0.5004396770521531,0.8659040140494021,17.343255059800615,0.32999992370605113,0.08721474741212276,0.33250083923339346,-0.3135850738593966,0.9785867523261835,0.009457882686998431,0.6555437957797885,-1.11957556561401,48.91312235018464,-14.13991055240416,0.3230429565463948,6,-0.28500080108642223,-0.480000495910641,0.5199990272522008,0.8499994277954137,-1.0500011444091761,0,-0.05450904083224295,-1.399993896484375,24.940000534057614,-2.7222163353537066,24.770000457763672,1.046512659463104,25.290000915527344,-0.05450904083224295 6120,2004-06-15,25.36000061035156,25.3799991607666,24.979999542236328,24.979999542236328,656300.0,0.016432859113219678,-1.105255232645686,1.899998092658659,68.57139431709739,54.93309012806412,-0.6055525266620592,-0.7848548702402844,0.07296179954185433,0.4782561406084831,17.204702007281906,0.429998397827152,0.11905539233233142,0.7240006446838336,0.014889357150995153,1.433111932216672,0.3694450009174126,1.0785562884502546,-1.43420092028801,91.0448568492307,19.538994948730334,0.35455564376641924,6,-0.5400009155273402,-0.8900003433227504,0.084999561309818,0.43999958038330433,-1.360000610351559,1,-0.07413253244748907,-2.2999866486104663,24.95000076293945,-1.399993896484375,24.940000534057614,-2.7222163353537066,24.770000457763672,-0.07413253244748907 6121,2004-06-16,25.40999984741211,25.479999542236328,25.239999771118164,25.29999923706055,429300.0,0.001971578700993515,-1.0869586850878212,0.28947447673542476,68.20805042443911,56.86660207193286,-0.5223627682646139,-0.8102380766854225,-0.0033214712760916143,0.43132728153669575,16.471895930708108,0.23999977111816406,0.14815742552850253,0.7319998741149902,-0.055791729957963554,1.519791478187944,0.33810407207851156,1.125895676151469,-1.3945481341747374,90.41099469599979,14.381762669771433,0.39389580203647695,6,-0.5349998474121094,-0.9099998474121094,-0.019999980926513672,0.3900003433227539,-1.4799995422363281,2,-0.0653286051704236,-1.105255232645686,25.36000061035156,-2.2999866486104663,24.95000076293945,-1.399993896484375,24.940000534057614,-0.0653286051704236 6122,2004-06-17,25.32999992370605,25.420000076293945,24.96999931335449,25.26000022888184,365400.0,-0.0031483638011200465,2.6000061035156534,0.6363573311138414,61.68827187825691,58.86615174205928,-0.3471888011570563,-0.7273634785849232,0.03215915900296906,0.5016688468362247,15.879922619354975,0.4500007629394567,0.1735660162504402,0.6264999389648409,-0.21202748670767946,1.4650273646373613,0.20723622612857895,1.0457636518011029,-1.1973843841487621,79.45209416559929,4.808073246795786,0.41926371283626096,6,-0.3400001525878871,-0.8299999237060511,-0.21749925613402965,0.33000087738037465,-1.2000007629394496,3,-0.07579945053600401,-1.0869586850878212,25.40999984741211,-1.105255232645686,25.36000061035156,-2.2999866486104663,24.95000076293945,-0.07579945053600401 6123,2004-06-18,24.979999542236328,25.31999969482422,24.770000457763672,25.15999984741211,708000.0,-0.013817622681560393,1.1999969482421875,-2.5714441416896343,57.926820758425436,60.3408986052235,0.03817990988682496,-0.3554186162222095,0.3216944225513352,0.8304569610108992,15.782253676815264,0.5599994659423793,0.24501338697373498,0.2509995460510268,-0.5886474458396584,1.090646537941712,-0.16882394989431404,0.6708230419963677,-0.7395932824647176,31.506806364800248,-41.13956622168646,0.4198234959453425,6,0.010000228881835938,-0.4799995422363281,0.13250112533569336,0.6800012588500977,-0.8299999237060547,4,-0.06885505784122625,2.6000061035156534,25.32999992370605,-1.0869586850878212,25.40999984741211,-1.105255232645686,25.36000061035156,-0.06885505784122625 6124,2004-06-21,24.940000534057614,25.15999984741211,24.809999465942386,25.0,363900.0,-0.0016012413495478661,-1.1874914318752388,0.3333298012122437,56.574919623150265,60.365693403717025,0.1381718599611581,-0.29344814032743116,0.29629305668352046,0.8486360833443705,15.427903871722876,0.350000381469723,0.28659965573315205,0.18750047683715465,-0.6479229459800315,1.0229238996543408,-0.23021123457143844,0.6052121882457477,-0.600426811688827,23.94370359226694,-45.6598892961196,0.4177117114085936,6,0.17499923706055043,-0.44000053405761363,0.17250013351440785,0.7200002670288121,-0.6400012969970632,0,-0.03769047770363776,1.1999969482421875,24.979999542236328,2.6000061035156534,25.32999992370605,-1.0869586850878212,25.40999984741211,-0.03769047770363776 6125,2004-06-22,24.84000015258789,25.01000022888184,24.709999084472656,24.93000030517578,333500.0,-0.0040096383050659545,1.4000091552733978,1.5000158947133295,60.26059198566568,60.67683527394333,0.24513933910943564,-0.15077238866577147,0.3319288278964905,0.9418210354189469,14.850219056985416,0.30000114440918324,0.3371508894832189,0.05550012588501119,-0.7388349802099512,0.8498352319799736,-0.34166742716247,0.4526676789324924,-0.40919236462969977,16.883245562320724,-52.124622034216856,0.3971675530474812,6,0.25499916076660156,-0.3400001525878906,0.30500030517578125,0.8200006484985352,-0.5400009155273402,1,-0.03784221128354892,-1.1874914318752388,24.940000534057614,1.1999969482421875,24.979999542236328,2.6000061035156534,25.32999992370605,-0.03784221128354892 6126,2004-06-23,25.11000061035156,25.1299991607666,24.459999084472656,24.770000457763672,359900.0,0.010869583579110387,2.5263416788804784,-3.777773068282926,60.13072180602029,61.300462478911875,-0.059317131817731905,-0.356346124784114,-0.002237741506750268,0.6695397629496078,14.261104342038916,0.6700000762939453,0.403989092535717,0.2730005264282198,-0.4558086950067377,1.0018097478631773,-0.09140408428925895,0.6374051371456986,0.3699989318847692,67.70842232628705,-1.1400635803758519,0.36440461071747954,6,-0.14000129699706676,-0.610000610351559,0.03499984741211293,0.5500001907348668,-0.9899997711181605,2,-0.044205519051001674,1.4000091552733978,24.84000015258789,-1.1874914318752388,24.940000534057614,1.1999969482421875,24.979999542236328,-0.044205519051001674 6127,2004-06-24,24.979999542236328,25.07999992370605,24.88999938964844,25.059999465942386,424700.0,-0.005177262642583891,2.166653421282752,-0.2352937876561069,53.44825204858861,60.93543227480887,0.11578050782644311,-0.16967460948779234,0.06656646061450999,0.7912117533485059,12.93422064609934,0.2200012207031179,0.4023429047363365,0.10149946212768413,-0.5533702152072877,0.7563691394626559,-0.22593537653980178,0.42893430079517003,0.4795999908447257,60.46512659463104,-5.509537619958628,0.3274348386674855,6,-0.010000228881835938,-0.4799995422363281,0.16250085830688477,0.6800012588500977,-0.8299999237060547,3,-0.04203359712978383,2.5263416788804784,25.11000061035156,1.4000091552733978,24.84000015258789,-1.1874914318752388,24.940000534057614,-0.04203359712978383 6128,2004-06-25,25.28000068664551,25.28000068664551,24.63999938964844,24.88999938964844,563900.0,0.012009653719246005,2.2820470184327517,-4.87502086164535,60.26059198566576,60.78551275858994,-0.14630525070650435,-0.4394375818191243,-0.2775778428967506,0.4839027946880705,12.766652029269013,0.6400012969970703,0.3774866396994234,0.36800060272217294,-0.29749860279259366,1.0334998082369395,0.035250999964787866,0.700750205479558,0.15960683746337523,100.0,33.87054523430389,0.33274960275738347,6,-0.3100013732910192,-0.7800006866455114,-0.17750024795532582,0.3800001144409144,-1.470001220703125,4,-0.045490565452650955,2.166653421282752,24.979999542236328,2.5263416788804784,25.11000061035156,1.4000091552733978,24.84000015258789,-0.045490565452650955 6129,2004-06-28,24.690000534057614,25.35000038146973,24.6299991607666,25.28000068664551,356900.0,-0.02333861299693607,-1.0281641710052054,-1.5128158730003654,45.97017593703361,58.27426627191619,0.4502879229650958,0.1777927216570383,0.26115793413283583,1.0723510655872452,12.52043028872949,0.7200012207031286,0.3876987338057738,-0.23349962234497568,-0.8735748692149414,0.4065756245249901,-0.5535372457799568,0.08653800109000542,0.7300148212585498,25.84282184318138,-34.85188468076652,0.32003762343498277,6,0.27999877929687855,-0.19000053405761363,0.29999971389770863,0.9700002670288121,-0.28000068664550426,0,-0.021871239523970742,2.2820470184327517,25.28000068664551,2.166653421282752,24.979999542236328,2.5263416788804784,25.11000061035156,-0.021871239523970742 6130,2004-06-29,24.739999771118164,24.899999618530273,24.61000061035156,24.739999771118164,388900.0,0.002025080436575122,-1.2307760024648635,-0.0,41.04233131311879,55.25585303732504,0.33871193360629803,0.153793007436839,0.15974074323514387,1.0205959095274508,12.318782110960447,0.2899990081787145,0.37655179296628205,-0.19500036239623952,-0.8116300371064398,0.4216293123139607,-0.5033151997513379,0.11331447495885882,0.6608152587811276,31.460705460795346,-23.801267757259872,0.30831483735509957,6,0.19999980926513672,-0.23999977111816406,0.2500004768371582,0.9200010299682617,-0.7299995422363246,1,-0.01778498537301021,-1.0281641710052054,24.690000534057614,2.2820470184327517,25.28000068664551,2.166653421282752,24.979999542236328,-0.01778498537301021 6131,2004-06-30,24.75,24.85000038146973,24.309999465942386,24.75,477000.0,0.00040421297390280664,4.3999885559516665,0.0,49.60936626885555,53.913752414058216,0.2517158428595714,0.19639167652972134,0.10769476214000306,0.999299790728557,11.630128006831928,0.5400009155273438,0.346957467766682,-0.2120001792907722,-0.7351729330040868,0.3111725744225424,-0.4735865561474313,0.04958619756588689,0.6319987109907572,42.307706415287775,-13.848124505684972,0.26158637685665803,6,0.07999992370605824,-0.25,0.2325000762939453,0.9100008010864258,-1.0400009155273438,2,-0.018181849007654516,-1.2307760024648635,24.739999771118164,-1.0281641710052054,24.690000534057614,2.2820470184327517,25.28000068664551,-0.018181849007654516 6132,2004-07-01,24.309999465942386,24.75,24.229999542236328,24.75,413100.0,-0.01777779935586321,1.3636355754767282,-100.0,38.86924628100971,51.79624413878981,0.5943117707745955,0.6558409172412603,0.5219139897831582,1.4253311751231728,11.250266203965287,0.5200004577636719,0.23739217708409655,-0.6430006980895975,-1.2051060933354627,-0.08089530284373225,-0.9240533957125301,-0.36194800046666487,1.0291192752464369,7.142844978653333,-47.99843461613084,0.2810526976229321,7,0.480000495910641,0.19000053405761363,0.6375002861022914,1.3500013351440394,-0.529998779296875,3,-0.007815657378979823,4.3999885559516665,24.75,-1.2307760024648635,24.739999771118164,-1.0281641710052054,24.690000534057614,-0.007815657378979823 6133,2004-07-02,24.06999969482422,24.25,24.03000068664551,24.20000076293945,363800.0,-0.009872471262469595,-1.0952406902815992,0.2954566143735828,35.62090403298102,49.468020184326555,0.7729356573431403,0.8853123242536611,0.7195944772684584,1.6488663716551173,11.479146424056475,0.279998779296875,0.11154020695039435,-0.8475004196167006,-1.5319714327290193,-0.16302940650438202,-1.1897359261728582,-0.5052649130605431,1.2025718944274537,3.0302285928963006,-50.7136732115216,0.34223550655615864,7,0.620000839233402,0.625,0.5675005912780762,1.3750009536743164,-0.12999916076660512,4,0.003323636257596574,1.3636355754767282,24.309999465942386,4.3999885559516665,24.75,-1.2307760024648635,24.739999771118164,0.003323636257596574 6134,2004-07-06,23.940000534057614,24.13999938964844,23.940000534057614,24.1200008392334,636900.0,-0.00540087920294241,-1.2222057389903698,1.384606355820365,24.46043659062215,45.49022514043283,0.8338562982494757,1.0112396295579664,0.8013450913342588,1.7560490344424728,11.772269799280737,0.19999885559082742,0.012152132152973394,-0.9419996261596708,-1.747784196604993,-0.13621505571434867,-1.34489191138233,-0.5391073409370115,1.2331653829855647,0.0,-47.00038563959721,0.40289228522266063,7,0.7049999237060582,0.7549991607666051,0.6699995994567907,1.5050001144409215,0.149999618530277,1,-0.005430286767549752,-1.0952406902815992,24.06999969482422,1.3636355754767282,24.309999465942386,4.3999885559516665,24.75,-0.005430286767549752 6135,2004-07-07,23.920000076293945,24.07999992370605,23.85000038146973,23.85000038146973,367500.0,-0.0008354409907057603,-5.571444141689837,-0.38888653414145524,22.909113860311507,41.35449092424296,0.7930258609391778,1.0006341009330235,0.778962135322665,1.751927034550846,12.492254136764444,0.22999954223632102,-0.056906288416332274,-0.910000133514405,-1.8218406215015257,0.0018403544727156884,-1.3659203775079654,-0.45407988952084466,1.1298493024506762,6.99996948242152,-33.083723881143825,0.45592024399355974,7,0.6800003051757848,0.744999885559082,0.6449999809265137,1.5250005722045898,-0.12000083923339488,2,0.02048494019879965,-1.2222057389903698,23.940000534057614,-1.0952406902815992,24.06999969482422,1.3636355754767282,24.309999465942386,0.02048494019879965 6136,2004-07-08,23.57999992370605,23.8799991607666,23.56999969482422,23.75,486200.0,-0.014214053156498707,-2.263143100938614,-2.428583106267204,20.93025318926216,37.74137993987336,0.9981364696099853,1.2711281205521985,1.0807808285223324,2.0630280078691037,14.13583294922506,0.35000038146972656,-0.13234025026453367,-1.164500236511234,-2.206168635628959,-0.12283183739350889,-1.6853344360700966,-0.6436660369523715,1.325867575365585,0.8474768047066462,-32.84128296080829,0.520834199558863,7,0.8800001144409215,0.9449996948242223,0.9600000381469762,1.865000724792484,-0.010000228881832385,3,0.01823580604610142,-5.571444141689837,23.920000076293945,-1.2222057389903698,23.940000534057614,-1.0952406902815992,24.06999969482422,0.01823580604610142 6137,2004-07-09,23.25,23.6200008392334,23.170000076293945,23.5,863700.0,-0.013994907751220476,-1.1951264898259195,1.4705875753121571,21.07025800862715,33.38689838686906,1.1811381242595083,1.5614722072692082,1.3776487976477902,2.3615970783885842,15.776089944729325,0.4500007629394531,-0.2285723565818074,-1.4185001373291009,-2.6557685547293772,-0.18123171992882448,-2.037134346029241,-0.7998659286289609,1.4688460064769977,7.407400866430838,-25.46030412771952,0.618634208700139,7,1.010000228881836,1.0749998092651367,1.265000343322754,2.195000648498535,1.0699996948242188,4,0.019784906859038998,-2.263143100938614,23.57999992370605,-5.571444141689837,23.920000076293945,-1.2222057389903698,23.940000534057614,0.019784906859038998 6138,2004-07-12,23.309999465942386,23.440000534057614,23.20000076293945,23.31999969482422,497700.0,0.0025806221910704696,-1.0869759920387463,0.04000091552732954,22.92358951351889,30.8261665620341,0.9077681752436781,1.447299711027874,1.300650427579992,2.266204773817112,17.504988466440537,0.23999977111816406,-0.3533135046236424,-1.2770006179809528,-2.646627830722366,0.09262659476046053,-1.9618142243516594,-0.5921870116102461,1.161031191705323,14.432936984696287,-18.75544227444514,0.684813606370707,7,0.725000381469723,1.0150003433227504,1.0700006484985316,2.135001182556149,1.1300010681152273,0,0.020163072993194753,-1.1951264898259195,23.25,-2.263143100938614,23.57999992370605,-5.571444141689837,23.920000076293945,0.020163072993194753 6139,2004-07-13,23.59000015258789,23.59000015258789,22.60000038146973,23.0,771500.0,0.012012041744342561,2.355930559596535,-58.99866488653631,30.407538505692187,29.64452291676448,0.5088324357137068,1.117480909951155,1.0168701135859273,1.9519204486458719,19.52037654790384,0.9899997711181605,-0.44652299360977565,-0.9289999008178711,-2.3565619095031707,0.4985621078674285,-1.6427809051605209,-0.2152188964752213,0.6728656120432177,66.891897116552,30.333969870759958,0.7137810043426502,7,0.1350002288818395,0.4499998092651367,0.7174997329711914,1.8550004959106445,1.1199989318847656,1,0.014836811327079591,-1.0869759920387463,23.309999465942386,-1.1951264898259195,23.25,-2.263143100938614,23.57999992370605,0.014836811327079591 6140,2004-07-14,23.479999542236328,23.82999992370605,23.229999542236328,23.290000915527344,599400.0,-0.004663018636712257,-2.8709530548206255,0.3220314874082695,23.102315632565805,26.699295068287842,0.470817559935508,1.137747922505099,1.1168992762906882,2.0351123178058828,21.820091117580787,0.600000381469723,-0.6040936379541328,-0.9450004577636726,-2.386907312604041,0.49690639707669604,-1.665953885183857,-0.22404703034348827,0.4835504534257318,68.74999999999991,34.639808673245504,0.7209534274201842,7,0.19500064849853516,0.5600004196166992,0.8275003433227539,1.965001106262207,1.3400001525878906,2,0.025979583570871823,2.355930559596535,23.59000015258789,-1.0869759920387463,23.309999465942386,-1.1951264898259195,23.25,0.025979583570871823 6141,2004-07-15,23.75,23.899999618530273,23.45000076293945,23.479999542236328,449500.0,0.011499167931327658,-1.7272821852566473,1.4210653121047243,30.59938844544574,25.780421975447396,0.049226362187379635,0.7768367853959646,0.8192269603125872,1.7403993359594878,23.95839441144233,0.44999885559082387,-0.6667644923026437,-0.5920000076293945,-1.9854677283740472,0.8014677131152581,-1.2887338680017209,0.10473385274293179,-1.1499996185302699,88.46156103372485,55.30218013322733,0.6967338603723265,7,-0.3249998092651367,0.28999996185302734,0.5850000381469727,1.6950006484985352,1.3500003814697301,3,0.0021052310341285185,-2.8709530548206255,23.479999542236328,2.355930559596535,23.59000015258789,-1.0869759920387463,23.309999465942386,0.0021052310341285185 6142,2004-07-16,23.40999984741211,23.959999084472656,23.38999938964844,23.959999084472656,310900.0,-0.014315795898437456,1.072729038209435,-2.0370307577106206,20.872270070975958,24.141684868557945,0.2772965982139901,1.0178034531748352,1.1415409170369877,2.060963542674351,26.280536966513722,0.5699996948242152,-0.7324989845196939,-0.8360001564025872,-2.2072449862773276,0.5352446734721532,-1.5216225713399574,-0.15037774146521699,-0.7839994812011675,59.558841060206255,33.414551743946674,0.68562241493737,7,-0.03999996185302379,0.630000114440918,1.1175003051757812,2.035000801086426,1.5300006866455043,4,0.006834679558094692,-1.7272821852566473,23.75,-2.8709530548206255,23.479999542236328,2.355930559596535,23.59000015258789,0.006834679558094692 6143,2004-07-19,23.26000022888184,23.60000038146973,23.1200008392334,23.29999923706055,306200.0,-0.006407501901237844,-2.0000178815170235,0.07272557029803231,24.187724388856807,24.111383512806245,0.3356073949313334,1.0881269165921061,1.2736809995234708,2.183432133795904,28.443402750566914,0.4799995422363317,-0.8462278884473307,-0.8999998092651325,-2.292990093229747,0.4929904746994822,-1.5964949512474398,-0.20350466728282512,-0.5806399139404306,48.5294468262952,21.42389139621533,0.6964951419823067,7,0.07999992370605113,0.7799997329711879,1.3074998855590785,2.1850004196166957,1.8999996185302699,0,0.04557177366774834,1.072729038209435,23.40999984741211,-1.7272821852566473,23.75,-2.8709530548206255,23.479999542236328,0.04557177366774834 6144,2004-07-20,24.0,24.0,23.170000076293945,23.309999465942386,396000.0,0.031814263277577526,1.405795018230369,-17.250441085308193,39.30636475441238,25.933300278817452,-0.44140485047532607,0.28890625678866755,0.5217956847717176,1.4250343801283982,30.28968907631117,0.8299999237060547,-0.8800340261541919,-0.11300001144409322,-1.4577773056009278,1.2317772827127413,-0.7853886585225105,0.5593886356343241,-1.2694141342773406,100.0,70.41139045107167,0.6723886470784181,7,-0.6999998092651367,0.039999961853027344,0.567500114440918,1.4450006484985352,0.5300006866455114,1,0.0183333555857339,-2.0000178815170235,23.26000022888184,1.072729038209435,23.40999984741211,-1.7272821852566473,23.75,0.0183333555857339 6145,2004-07-21,23.899999618530273,24.13999938964844,23.790000915527344,24.0,407100.0,-0.004166682561238644,-1.1875055879741059,-0.14492797691280734,38.0281675006165,27.833068535634602,-0.3850298960397147,0.33188952403545,0.6233328694666618,1.505868501756396,31.892489301993045,0.3499984741210973,-0.886541845946649,-0.1660003662109375,-1.4688460995869157,1.1368453671650407,-0.8174232328989284,0.4854225004770534,-1.093248904750972,76.47057723557445,46.48774099185738,0.6514228666879892,7,-0.5299997329711879,0.1400003433227539,0.6675004959106445,1.5450010299682617,0.3400001525878906,2,0.03389119158455434,1.405795018230369,24.0,-2.0000178815170235,23.26000022888184,1.072729038209435,23.40999984741211,0.03389119158455434 6146,2004-07-22,24.0,24.10000038146973,23.649999618530273,23.79999923706055,423000.0,0.004184116446269481,1.2499952316465857,-1.9999999999999645,45.17134937446703,30.510967576283477,-0.4684505275639417,0.15227405724376908,0.5257406033554872,1.3848533870538233,33.16673411669305,0.4500007629394567,-0.8487374266658989,-0.010499954223632812,-1.2171043151078678,1.1961044066606021,-0.6138021346657503,0.5928022262184847,-1.0865893921511685,86.27455013622573,51.1966019299952,0.6033021804421176,7,-0.6300001144409144,0.039999961853027344,0.6449999809265137,1.4450006484985352,0.2700004577636719,3,0.03416665395100904,-1.1875055879741059,23.899999618530273,1.405795018230369,24.0,-2.0000178815170235,23.26000022888184,0.03416665395100904 6147,2004-07-23,23.93000030517578,24.1200008392334,23.540000915527344,23.95000076293945,429400.0,-0.0029166539510091516,2.2222163353537066,-0.1000019073413409,47.69737915318765,33.263610869580006,-0.3261467564817835,0.14712005104850334,0.5935161449925808,1.4309825365818654,34.56761293532754,0.5799999237060547,-0.806655534487188,-0.02799968719482493,-1.1450373786897785,1.0890380043001286,-0.5865185329423035,0.5305191585526536,-0.9184625947829801,79.41182520433875,38.61612843710526,0.5585188457474776,7,-0.5600004196166957,0.07999992370605469,0.7574996948242188,1.515000343322754,0.15999984741210938,4,0.048892605991354365,1.2499952316465857,24.0,-1.1875055879741059,23.899999618530273,1.405795018230369,24.0,0.048892605991354365 6148,2004-07-26,24.1299991607666,24.15999984741211,23.81999969482422,23.8799991607666,445700.0,0.008357662057679294,1.1935396542176828,-12.499713904255511,53.054639701300744,35.77995544686984,-0.44432153325823265,-0.15120377821162378,0.3919593502213985,1.209151476330689,35.52911467484776,0.3400001525878906,-0.7156632979138386,0.22949924468993999,-0.7043885455759131,1.163387034955793,-0.23744465044298835,0.6964431398228683,-1.028184516033349,96.96962691096148,48.906231787799726,0.4669438951329267,7,-0.48999881744384766,-0.15499877929687145,0.6150007247924805,1.3150014877319336,0.2700004577636719,0,0.03356823047917912,2.2222163353537066,23.93000030517578,1.2499952316465857,24.0,-1.1875055879741059,23.899999618530273,0.03356823047917912 6149,2004-07-27,24.149999618530273,24.28000068664551,24.040000915527344,24.1299991607666,297700.0,0.0008288627625063771,-1.400034332799303,0.0800018310546875,53.69774111089851,39.17944716668459,-0.4207820484263216,-0.22528448317025607,0.3461004115990747,1.1640200592676173,36.61329451495167,0.23999977111816762,-0.5938744485885437,0.27649974822998047,-0.5900790360075021,1.143078532467463,-0.15678964388876082,0.7097891403487218,-0.9423664535291358,82.43228265884443,27.96946606108412,0.433289392118742,7,-0.4499988555908203,-0.17499923706054332,0.5950002670288086,1.2950010299682617,0.1700000762939453,1,0.041821956307894315,1.1935396542176828,24.1299991607666,2.2222163353537066,23.93000030517578,1.2499952316465857,24.0,0.041821956307894315 6150,2004-07-28,24.29999923706055,24.40999984741211,23.940000534057614,24.209999084472656,430200.0,0.006211164426486393,2.0322402018089196,4.499904634751275,62.32875504353278,42.70493234424981,-0.4942031757444987,-0.43209155017744294,0.17789978383934724,0.9859937952296782,37.58028347483962,0.46999931335449574,-0.4702437625222018,0.4484993934631376,-0.3446892225022218,1.241688009428497,0.05190508548045614,0.8450937014458191,-0.9636819694620868,87.35623616074406,25.032803025769333,0.39659430798268025,7,-0.5349988937377965,-0.3249988555908203,0.5075006484985316,1.1450014114379847,0.3400001525878906,2,0.009465080527006009,-1.400034332799303,24.149999618530273,1.1935396542176828,24.1299991607666,2.2222163353537066,23.93000030517578,0.009465080527006009 6151,2004-07-29,24.29999923706055,24.489999771118164,24.1299991607666,24.29999923706055,305700.0,0.0,-1.117649698751204,0.0,70.2702543475028,48.193597263863914,-0.45592678803654607,-0.4927991124173481,0.17286343854903663,0.9541698559262244,37.953190951738044,0.3600006103515625,-0.3835684024219894,0.47099943161011026,-0.23568712854003593,1.1776859917602565,0.11765615153503717,0.8243427116851834,-0.8133664082881751,79.9999196904875,10.286733490870319,0.35334328007507343,7,-0.4949989318847692,-0.3249988555908203,0.49750041961669567,1.1450014114379847,0.47000122070312145,3,-0.002469113902311526,2.0322402018089196,24.29999923706055,-1.400034332799303,24.149999618530273,1.1935396542176828,24.1299991607666,-0.002469113902311526 6152,2004-07-30,24.1200008392334,24.170000076293945,23.75,24.1299991607666,559000.0,-0.007407341706934356,8.333319204848896,-100.0,64.94467983277258,52.72214786874344,-0.18396975294691842,-0.3454775833925581,0.33757057517226485,1.1032099407059341,38.447451389600865,0.5499992370605504,-0.26251913819178085,0.3005009651184096,-0.38371105992582244,0.9847129901626417,-0.04160504740370641,0.6426069776405257,-0.47282929968569576,50.00012887494748,-25.602454748701575,0.34210601252211575,7,-0.29000091552734375,-0.14500045776366832,0.6149988174438477,1.3249998092651367,0.6099987030029297,4,0.006218889440761766,-1.117649698751204,24.29999923706055,2.0322402018089196,24.29999923706055,-1.400034332799303,24.149999618530273,0.006218889440761766 6153,2004-08-02,24.149999618530273,24.18000030517578,23.76000022888184,23.899999618530273,583300.0,0.0012437304416705874,1.7096659078323773,-25.004196871423122,61.38211602740692,55.17500912129839,-0.08319440667196432,-0.3891263809608745,0.30359713510929254,1.0406759490698292,38.61555300115535,0.42000007629394176,-0.17933433075225125,0.3264997482299812,-0.3647773115834454,1.0177768080434078,-0.019138781676733885,0.6721382781366962,0.3400001525878906,54.05401922298717,-21.714742684864838,0.345638529906714,8,-0.13499927520751953,-0.17499923706054332,0.5850000381469727,1.2900009155273438,0.4500007629394567,0,-0.0024844499747463944,8.333319204848896,24.1200008392334,-1.117649698751204,24.29999923706055,2.0322402018089196,24.29999923706055,-0.0024844499747463944 6154,2004-08-03,23.809999465942386,24.10000038146973,23.78000068664551,24.04999923706055,679400.0,-0.014078681488963851,-1.133350287694313,-0.9599990844726562,56.13383505881242,57.18674996109793,0.2536990144860205,-0.06257310502440205,0.6355898465576857,1.3526993799396365,38.64411009923748,0.3699989318847621,-0.032264161849770545,-0.007000350952143464,-0.6961063646649208,0.6821056627606339,-0.3515533578085339,0.337552655904247,0.6654003143310518,8.108038445974813,-65.71687976293924,0.3445530068563893,8,0.20500087738036754,0.16500091552734375,0.9250001907348597,1.5500011444091761,1.0,1,0.024779511374278584,1.7096659078323773,24.149999618530273,8.333319204848896,24.1200008392334,-1.117649698751204,24.29999923706055,0.024779511374278584 6155,2004-08-04,24.40999984741211,24.479999542236328,23.729999542236328,23.82999992370605,593900.0,0.02519951259671216,1.0833353201567206,-2.4166686534900688,60.92716193786839,58.93739580147587,-0.29765114583996066,-0.6577024667609237,0.04309317667778245,0.7365494994235675,38.12372555261212,0.75,0.12408274454221058,0.5685000419616699,-0.1691568045340368,1.3061568884573767,0.19967161871381478,0.9373284652095251,-0.6499996185302699,89.47369741930788,16.77730021560538,0.36882842324785414,8,-0.39499950408935547,-0.6599998474121094,0.3249998092651367,0.7250003814697266,0.5599994659423793,2,-0.003687019793137458,-1.133350287694313,23.809999465942386,1.7096659078323773,24.149999618530273,8.333319204848896,24.1200008392334,-0.003687019793137458 6156,2004-08-05,24.01000022888184,24.46999931335449,23.979999542236328,24.399999618530273,389600.0,-0.016386711226164863,-1.1777730682829495,-0.6724128292232054,59.74027823792974,60.27549569978054,0.11612831577415861,-0.23593296973124467,0.4506165373272033,1.1191870584150223,37.14202943738466,0.4899997711181605,0.18018385471053122,0.1470004081726124,-0.5835968819423911,0.8775976982876159,-0.21829823688489114,0.5122990532301159,-0.28000068664551137,37.33342488606819,-35.49532914563913,0.3652986450575024,8,0.0999994277954066,-0.2849998474121094,0.7099995613098109,1.1249999999999964,1.1700000762939418,3,0.02623903185176868,1.0833353201567206,24.40999984741211,-1.133350287694313,23.809999465942386,1.7096659078323773,24.149999618530273,0.02623903185176868 6157,2004-08-06,23.709999084472656,24.07999992370605,23.670000076293945,23.95000076293945,399700.0,-0.01249484138064727,-1.5625014901175183,0.6153898822332607,56.96593165781781,60.7100836949491,0.4264904656242443,0.10571730672336699,0.7519090897926617,1.4074099371441449,35.79710413836322,0.4099998474121058,0.24620151090518405,-0.1760006904602065,-0.852287672326657,0.500286291406244,-0.51414418139343,0.162142800473017,0.7700004577636719,4.9381524137395125,-68.03283850208192,0.3381434909332251,8,0.37000083923339844,-0.03499889373779297,0.9550008773803711,1.4000015258789062,1.8700008392333949,4,0.04470693438302131,-1.1777730682829495,24.01000022888184,1.0833353201567206,24.40999984741211,-1.133350287694313,23.809999465942386,0.04470693438302131 6158,2004-08-09,23.78000068664551,24.040000915527344,23.75,23.76000022888184,1147700.0,0.00295240847220013,-13.499713904250715,-0.08333465787173293,45.70313751464978,59.82179440647703,0.33706666743395886,0.07666296087701951,0.6692094707660807,1.326396575338869,34.3794974049895,0.3300018310546875,0.27506389027795564,-0.1294991493225055,-0.7520395783012788,0.49304127965626776,-0.44076936381189213,0.18177106516688113,0.6899986267089773,13.58033121955054,-53.659539800783676,0.3112702144893872,8,0.2999992370605433,-0.23500061035156605,0.8649992942810023,1.259999275207516,1.639999389648434,0,0.039949488148010026,-1.5625014901175183,23.709999084472656,-1.1777730682829495,24.01000022888184,1.0833353201567206,24.40999984741211,0.039949488148010026 6159,2004-08-10,23.940000534057614,23.940000534057614,23.75,23.899999618530273,527900.0,0.006728336534571833,8.499809269503704,1.9999999999998224,50.76337656173325,58.53675235294374,0.1610856866556567,-0.058785245732085656,0.5029447504620599,1.1477409662562685,32.21910917713538,0.19000053405761363,0.3040125667588782,0.013000679016109018,-0.5911287971184755,0.6171301551506936,-0.28906405905118504,0.3150654170834031,0.5139987945556648,33.33341182509793,-31.38642935605349,0.302064738067293,8,0.13999938964844105,-0.3950004577636683,0.7524995803833043,0.9200000762939489,1.6399993896484375,1,0.02756891531698935,-13.499713904250715,23.78000068664551,-1.5625014901175183,23.709999084472656,-1.1777730682829495,24.01000022888184,0.02756891531698935 6160,2004-08-11,24.09000015258789,24.15999984741211,23.54999923706055,23.920000076293945,367900.0,0.00626564808621799,2.9354945886580013,4.249904634751474,51.68539727170378,56.47176823341052,-0.02440096863277219,-0.16942867794226402,0.34668216665657425,0.9751379722495912,30.489086674638322,0.610000610351559,0.30199697276468385,0.13250026702881001,-0.4372224344599509,0.7022229685175709,-0.15236108371556867,0.4173616177731887,0.34831919097900155,58.695746820222105,-3.1613494830580535,0.28486135074438024,8,-0.07500076293945312,-0.5450000762939453,0.5799999237060547,0.744999885559082,1.4899997711181605,2,0.029887891606225292,8.499809269503704,23.940000534057614,-13.499713904250715,23.78000068664551,-1.5625014901175183,23.709999084472656,0.029887891606225292 6161,2004-08-12,23.79999923706055,24.040000915527344,23.770000457763672,23.95000076293945,254500.0,-0.012038228048586674,-1.5714441416893732,-0.8823615209415149,47.75084609739233,54.561342262812715,0.20921771590194282,0.13123879608191302,0.6365925653795337,1.2415777175880045,28.889134480504246,0.31999969482421875,0.2880426305094801,-0.16000061035155966,-0.7263181796944203,0.40631695899130094,-0.44315939502299173,0.12315817431987242,0.6027873022460888,40.9835655501916,-17.88244042818698,0.2831587846714308,8,0.21500015258788707,-0.2549991607666051,0.8325009346008265,1.0350008010864222,1.8000011444091797,3,0.0491596686470499,2.9354945886580013,24.09000015258789,8.499809269503704,23.940000534057614,-13.499713904250715,23.78000068664551,0.0491596686470499 6162,2004-08-13,23.56999969482422,23.82999992370605,23.45000076293945,23.79999923706055,446200.0,-0.009663846622237848,1.6206755939070911,1.5333146838920653,40.41096829947463,52.2312147374869,0.3944786424498119,0.3940424888570604,0.85480046973165,1.4549020556510328,27.377112523465126,0.37999916076660156,0.22344601991500568,-0.3980001449584947,-0.9353854660624279,0.13938517614543855,-0.6666928055104613,-0.12930748440652806,0.7986753523925785,16.901279805719245,-35.61045794159665,0.2686926605519672,8,0.3950004577636719,-0.024999618530273438,0.9225001335144043,1.2150001525878906,2.5300006866455114,4,0.0683071969112119,-1.5714441416893732,23.79999923706055,2.9354945886580013,24.09000015258789,8.499809269503704,23.940000534057614,0.0683071969112119 6163,2004-08-16,24.31999969482422,24.31999969482422,23.670000076293945,23.670000076293945,360600.0,0.03182011072171087,1.0,-2.8260909226609616,52.328768411795046,51.808429554484974,-0.36751948464210216,-0.2871980779193777,0.09213175271158036,0.693696145602992,24.96386647719671,0.75,0.15169735832425602,0.2989998817443862,-0.1454227896131819,0.7434225531019543,0.07678854606560392,0.5212112174231684,-0.8699989318847692,100.0,49.15497480426964,0.22221133567878326,8,-0.3549995422363281,-0.7749996185302734,-0.027499675750732422,0.24000072479248047,1.470001220703125,0,0.05180922058769544,1.6206755939070911,23.56999969482422,-1.5714441416893732,23.79999923706055,2.9354945886580013,24.09000015258789,0.05180922058769544 6164,2004-08-17,24.440000534057614,24.60000038146973,24.07999992370605,24.20000076293945,388500.0,0.004934245096184453,-1.1666620307638806,0.36923063379765075,51.93371912348384,50.809158130664464,-0.4344430065502962,-0.3926778233216801,-0.03521362063003153,0.5609976843468409,23.598987981779633,0.520000457763679,0.10831711410341072,0.39700069427489737,-0.08501705270363757,0.8790184412534323,0.1559918207856299,0.6380095677641648,-0.9899997711181641,86.08696517511902,38.213772151198555,0.2410088734892673,8,-0.4149999618530238,-0.8400001525878835,-0.2600007057189906,0.009999275207523084,1.6999988555908274,1,0.04009818006635002,1.0,24.31999969482422,1.6206755939070911,23.56999969482422,-1.5714441416893732,23.79999923706055,0.04009818006635002 6165,2004-08-18,24.709999084472656,24.739999771118164,24.29999923706055,24.440000534057614,289900.0,0.011047403621730512,1.6666705198970972,1.1249950329415466,55.26992174475842,50.31245185364542,-0.7346698327370333,-0.6312461504293516,-0.31956446511478376,0.2797426315414242,22.66663132321538,0.44000053405761363,0.08371400507115467,0.6264992713928237,0.06543745149321722,1.1875610912924301,0.34596836144302046,0.9070301813426269,-1.2139983367919953,97.67436358824304,51.6398784376353,0.28053090994980273,8,-0.6149988174438477,-0.779998779296875,-0.8274989128112793,-0.6699991226196289,1.9300003051757848,2,0.03520845291249275,-1.1666620307638806,24.440000534057614,1.0,24.31999969482422,1.6206755939070911,23.56999969482422,0.03520845291249275 6166,2004-08-19,24.81999969482422,24.8799991607666,24.53000068664551,24.61000061035156,288200.0,0.004451663878072942,1.121215624169121,0.7777785626991277,59.16228484292593,50.55649109643522,-0.8020310516725182,-0.7132324101615026,-0.45357363903796966,0.16412037146528036,21.57637387325057,0.3499984741210902,0.10342014979280378,0.6954998970031738,0.04708577991969065,1.343914014086657,0.37129283846143224,1.0197069555449154,-1.2493590057373076,95.80422844993738,48.19471209808353,0.3242070585417413,8,-0.6549997329711914,-0.8199996948242188,-0.9624996185302734,-0.7799997329711914,1.7100009918212926,3,0.030620476963193477,1.6666705198970972,24.709999084472656,-1.1666620307638806,24.440000534057614,1.0,24.31999969482422,0.030620476963193477 6167,2004-08-20,25.10000038146973,25.18000030517578,24.809999465942386,24.82999992370605,492200.0,0.011281252622412419,-1.3870916138559353,1.2857220708446988,61.6707609798984,52.330671481462836,-0.9656759687740468,-0.9497811311975184,-0.7380605276558185,-0.129511111539383,20.473391708392814,0.3700008392333949,0.06591317588102186,0.9170005798339886,0.14343461333576002,1.6905665463322173,0.5302175965848726,1.3037835630831047,-1.4246110146484448,94.70199261060434,45.928646408751135,0.38678298324911453,8,-0.7849998474121129,-0.9499998092651403,-1.3675003051757848,-1.0600004196167028,1.039999008178711,4,0.019920318422350647,1.121215624169121,24.81999969482422,1.6666705198970972,24.709999084472656,-1.1666620307638806,24.440000534057614,0.019920318422350647 6168,2004-08-23,24.940000534057614,25.20000076293945,24.85000038146973,25.06999969482422,349900.0,-0.006374495815953729,-1.258070867352909,-0.48147755690247157,64.52442335848012,53.85967668110138,-0.6971373841537094,-0.7652198094181024,-0.5899790392347626,0.019940597537022597,19.446541999327433,0.35000038146971946,0.05870805759797193,0.7165006637573192,-0.12703280373567338,1.5600341312503119,0.29473393001082115,1.1382673975038173,-1.1141500734008787,76.78571124466326,21.923803902387505,0.4217667337464966,8,-0.6149997711181641,-0.7799997329711879,-1.235000610351559,-0.9000005722045863,1.1099987030029368,0,0.04651162079279203,-1.3870916138559353,25.10000038146973,1.121215624169121,24.81999969482422,1.6666705198970972,24.709999084472656,0.04651162079279203 6169,2004-08-24,25.15999984741211,25.239999771118164,24.96999931335449,25.1200008392334,293100.0,0.008821143089153827,1.700020027275277,-0.30768666461257727,60.683754181492496,54.85949411552235,-0.8111853622428491,-0.954616453912486,-0.8199084176716624,-0.2126280671337497,18.760991323521374,0.2999992370605504,0.09322578463316944,0.8859999656677253,-0.0543786001194313,1.826378531454882,0.415810682774147,1.3561892485613036,-1.1692513504814492,91.48937465378594,39.31172586714607,0.47018928289357886,8,-0.8149995803833008,-0.9549999237060547,-1.4699997901916504,-1.119999885559082,1.2000007629394496,1,0.025039788232750437,-1.258070867352909,24.940000534057614,-1.3870916138559353,25.10000038146973,1.121215624169121,24.81999969482422,0.025039788232750437 6170,2004-08-25,24.53000068664551,24.6299991607666,24.1299991607666,24.36000061035156,716100.0,-0.02503971242398073,1.7027244374565043,4.250107291021111,56.951874657671844,55.88183062222007,-0.12539508690033685,-0.32306645255817656,-0.22058224644035462,0.3987753303180348,18.03605898508622,1.0300006866455078,0.15554869636094892,0.24450073242187997,-0.7028164417743845,1.1918179066181445,-0.22915785467625227,0.7181593195200122,0.7099990844726527,36.03615368753898,-17.274835454430367,0.47365858709813147,8,-0.18500041961670277,-0.18500041961670277,-0.860000610351566,-0.490000724792484,2.2099990844726527,2,0.06563386294071472,1.700020027275277,25.15999984741211,-1.258070867352909,24.940000534057614,-1.3870916138559353,25.10000038146973,0.06563386294071472 6171,2004-08-26,24.239999771118164,24.45000076293945,24.15999984741211,24.25,626900.0,-0.011822295450860998,-2.411773945629327,-0.058824849375621636,57.104564084076685,57.73667459828697,0.2610341005590193,-0.03983329335343555,0.03313156151853747,0.6638345408862136,17.51036714867411,0.370000839233402,0.1880499630731336,-0.0425002098083489,-0.9900040468974645,0.9050036272807667,-0.5162521283529067,0.4312517087362089,1.0,9.9099594473847,-47.47425353891138,0.4737519185445585,8,0.21500015258789062,0.10500049591064453,-0.5349998474121094,-0.19999980926513672,2.649999618530277,3,0.09900988618778217,1.7027244374565043,24.53000068664551,1.700020027275277,25.15999984741211,-1.258070867352909,24.940000534057614,0.09900988618778217 6172,2004-08-27,24.270000457763672,24.32999992370605,23.75,23.75,432800.0,0.0012376521010224462,-1.2307669735538873,-51.99885561701316,56.6395623333331,58.215651700680084,0.3808177843980758,-0.06115568184774389,-0.03097675241748732,0.600510464051105,16.53753393542527,0.5799999237060511,0.21024535647592657,-0.01999950408935547,-0.9644572431253522,0.9244582349466413,-0.49222837360735383,0.4522293654286429,0.9477993011474624,34.8993649424147,-26.86802989307251,0.47222886951799753,8,0.22499942779541016,0.07499980926513672,-0.5650005340576172,-0.23000049591064453,2.3299999237060582,4,0.09311908472415764,-2.411773945629327,24.239999771118164,1.7027244374565043,24.53000068664551,1.700020027275277,25.15999984741211,0.09311908472415764 6173,2004-08-30,24.09000015258789,24.34000015258789,23.920000076293945,24.10000038146973,226900.0,-0.007416576093149607,-1.399997820175367,-0.019231192458650414,52.02155766077894,58.22541153815732,0.5864311562616571,0.12028628083354675,0.12340436548921829,0.7403735474030491,15.534315158650253,0.4200000762939453,0.267789678263199,-0.1969998359680183,-1.143708464483133,0.7497087925470964,-0.6703541502255774,0.27635447828954085,1.0690876159667972,22.81880569234846,-40.787794441105106,0.47335431425755775,8,0.4049997329711914,0.25500011444091797,-0.40000009536743164,-0.05000019073486328,2.75,0,0.08509751864158166,-1.2307669735538873,24.270000457763672,-2.411773945629327,24.239999771118164,1.7027244374565043,24.53000068664551,0.08509751864158166 6174,2004-08-31,24.399999618530273,24.399999618530273,24.04999923706055,24.06999969482422,423700.0,0.012868387877908782,1.1212149235615194,-32.99923707799705,54.005160190143386,58.08488247653343,0.30190990159179876,-0.1509866788666301,-0.20785079411730578,0.39003528944168053,14.423495627120348,0.350000381469723,0.3851991657365801,0.08349962234496999,-0.837032973892736,1.004032218582676,-0.376766675773883,0.543765920463823,0.7027246392822271,73.86366345668254,9.237825415743131,0.4602662981188534,8,0.0950002670288086,-0.054999351501464844,-0.5924992561340332,-0.3599996566772461,2.1700000762939453,1,0.0676229362428844,-1.399997820175367,24.09000015258789,-1.2307669735538873,24.270000457763672,-2.411773945629327,24.239999771118164,0.0676229362428844 6175,2004-09-01,24.31999969482422,24.40999984741211,24.04999923706055,24.270000457763672,583500.0,-0.00327868544904808,2.1304463204683484,0.15151287460624802,57.103831686377596,57.85616545913917,0.3584672934986024,-0.08229432720798968,-0.14725061212846313,0.430578094196413,14.396272087916362,0.36000061035155895,0.4060166210605658,0.007999706268311257,-0.9114877096135778,0.9274871221502003,-0.4517440016726333,0.4677434142092558,0.72861559267578,81.42843908207627,13.241452582719333,0.4597437079409442,9,0.17500019073486328,0.025000572204589844,-0.4824991226196289,-0.2799997329711914,1.7100009918212926,2,0.08388161764498259,1.1212149235615194,24.399999618530273,-1.399997820175367,24.09000015258789,-1.2307669735538873,24.270000457763672,0.08388161764498259 6176,2004-09-02,24.63999938964844,24.71999931335449,24.270000457763672,24.31999969482422,308200.0,0.013157882353605599,-1.1428610354223263,6.400091554131452,64.26666259765622,58.14459897222337,0.011453917395972013,-0.3717351320717164,-0.4920358583611666,0.07178314131657615,14.093644945498966,0.44999885559081676,0.42972608298463655,0.29649944305420206,-0.6225911908111073,1.2155900769195114,-0.1630458738784526,0.7560447599868567,0.3566712863515562,91.75257934674318,16.37280908187462,0.45954531693265455,9,-0.14499950408935902,-0.29499912261963246,-0.7699990272522008,-0.5999994277954137,1.75,3,0.08522729032014342,2.1304463204683484,24.31999969482422,1.1212149235615194,24.399999618530273,-1.399997820175367,24.09000015258789,0.08522729032014342 6177,2004-09-03,24.770000457763672,24.899999618530273,24.65999984741211,24.75,214100.0,0.005276017505497332,-1.3999885559518588,0.06250149011753978,57.1885081370024,57.32949728094807,-0.19029157911812788,-0.4408546701242422,-0.6416319143164486,-0.09377700046444204,13.099794990047236,0.2600002288818324,0.4206200616375888,0.37350044250488423,-0.5134642534198299,1.2604651384295984,-0.06998190545747107,0.8169827904672395,0.1768033911963265,86.73477331734793,13.871584818687467,0.4434823479623565,9,-0.27500057220458984,-0.4250001907348633,-0.880000114440918,-0.7300004959106445,1.3999996185302734,4,0.08558735941485618,-1.1428610354223263,24.63999938964844,2.1304463204683484,24.31999969482422,1.1212149235615194,24.399999618530273,0.08558735941485618 6178,2004-09-07,24.729999542236328,24.940000534057614,24.649999618530273,24.85000038146973,347800.0,-0.0016148936127615698,-1.0714300311305527,-5.999904634751275,54.75408031748278,56.67064462939143,-0.20474287772633204,-0.3436522670659343,-0.6317662201867442,-0.08258389092033269,12.084331402112833,0.2900009155273402,0.38292036980795174,0.28599958419799876,-0.562885863056497,1.1348850314524945,-0.13844313942924913,0.7104423078252466,-0.9799995422363281,76.4044173272729,4.998564844162857,0.42444272362724755,9,-0.38499927520751953,-0.38499927520751953,-0.8274993896484375,-0.6899995803833008,1.2800006866455114,1,0.07561669526275683,-1.3999885559518588,24.770000457763672,-1.1428610354223263,24.63999938964844,2.1304463204683484,24.31999969482422,0.07561669526275683 6179,2004-09-08,24.60000038146973,24.86000061035156,24.56999969482422,24.59000015258789,312200.0,-0.0052567393114817396,-10.59977112340249,-0.08333465787175884,48.109989060608484,55.68821289638439,-0.18163415954799333,-0.1704093208724906,-0.5150138270404447,0.017878412832626367,10.944748787566198,0.2900009155273402,0.30106085982011876,0.12300043106079528,-0.6941089296506568,0.9401097917722474,-0.285554249294929,0.5315551114165196,-0.8262003707885768,61.79779133636415,-6.025633090038873,0.40855468035572545,9,-0.2550001144409215,-0.2550001144409215,-0.6050000190734899,-0.5600004196167028,1.3999996185302699,2,0.09105689985295573,-1.0714300311305527,24.729999542236328,-1.3999885559518588,24.770000457763672,-1.1428610354223263,24.63999938964844,0.09105689985295573 6180,2004-09-09,24.809999465942386,24.940000534057614,24.5,24.56999969482422,307300.0,0.008536548016919498,-1.3157973989730223,23.99942780849841,49.83388325379717,54.880359470797785,-0.3886044699326412,-0.3411954298730073,-0.7377044625360085,-0.22057658308639816,10.508203629515728,0.44000053405761363,0.21910232099124727,0.29699954986572763,-0.5117189286695769,1.1057180284010322,-0.10735968940192464,0.7013587891333799,-1.0128754447937034,80.59685771465594,15.63895117951671,0.4043592392676515,9,-0.46499919891357777,-0.46499919891357777,-0.8149991035461461,-0.769999504089359,1.090000152587887,3,0.0709391481969941,-10.59977112340249,24.60000038146973,-1.0714300311305527,24.729999542236328,-1.3999885559518588,24.770000457763672,0.0709391481969941 6181,2004-09-10,24.96999931335449,25.040000915527344,24.63999938964844,24.709999084472656,304000.0,0.006449006483524533,-1.0000095367522768,1.0833353201566898,47.75084609739215,53.892724333471016,-0.4851867434847783,-0.43115297650649254,-0.9091207076434742,-0.4032813579524692,10.13362387653434,0.4000015258789027,0.1420748763491062,0.3984993934631298,-0.3608153897667741,1.1578141766930337,0.01884200184817786,0.7781567850780817,-1.1500177619476268,87.03676231650566,24.773805899466467,0.37965739161495143,9,-0.4899988174438441,-0.62499904632568,-1.0874991416931117,-0.9299993515014613,1.4300003051757848,4,0.04245099729434565,-1.3157973989730223,24.809999465942386,-10.59977112340249,24.60000038146973,-1.0714300311305527,24.729999542236328,0.04245099729434565 6182,2004-09-13,25.18000030517578,25.20000076293945,24.739999771118164,24.899999618530273,342600.0,0.008410132062317555,1.8749918044024187,1.076924769834589,54.08162801907615,54.12162103994848,-0.6174621505665598,-0.5421485798285701,-1.1141485461765477,-0.6239792954670591,9.153936488113208,0.4600009918212855,0.1286570632417856,0.5280003547668457,-0.11703246936154343,1.1730331788952348,0.20548394270264936,0.850516766831042,-1.3112179792041019,97.14279486215383,35.20013326460159,0.32251641206419507,9,-0.5550003051757812,-0.8350000381469727,-1.262500286102295,-1.140000343322754,1.0799999237060582,0,0.04805397417822688,-1.0000095367522768,24.96999931335449,-1.3157973989730223,24.809999465942386,-10.59977112340249,24.60000038146973,0.04805397417822688 6183,2004-09-14,25.57999992370605,25.690000534057614,25.239999771118164,25.239999771118164,430800.0,0.015885608168481502,-1.6470621234390392,1.2142832814490239,56.73076864295234,54.42446642359393,-0.8759990063389793,-0.8884641817685512,-1.496687351570948,-1.0390050379226174,9.878259504330611,0.5100002288818324,0.1490441694564204,0.8649999618530231,0.11837250781208297,1.6116274158939632,0.491686234832553,1.2383136888734931,-1.6313444915163053,90.75625537944197,31.206403795252832,0.37331372702046933,9,-0.7100000381469691,-1.0099992752075195,-1.7024998664855922,-1.5399999618530238,0.649999618530277,1,0.023064900482705486,1.8749918044024187,25.18000030517578,-1.0000095367522768,24.96999931335449,-1.3157973989730223,24.809999465942386,0.023064900482705486 6184,2004-09-15,25.420000076293945,25.670000076293945,25.25,25.59000015258789,308900.0,-0.006254880683710495,1.5454555963355778,-0.5000000000000052,66.79243164498288,55.50097753010562,-0.6214482427125247,-0.6864768236654157,-1.3165349963991915,-0.8968706195710041,10.822715996346833,0.4200000762939453,0.1710870268526392,0.6560001373291016,-0.14153292191519995,1.453533196573403,0.2572336077069508,1.0547666669512523,-1.3320370359547695,77.31089608480829,14.17589571129605,0.39876652962215087,9,-0.4399995803833008,-0.8499994277954137,-1.6075000762939453,-1.380000114440918,0.5799999237060547,2,0.023210076743395147,-1.6470621234390392,25.57999992370605,1.8749918044024187,25.18000030517578,-1.0000095367522768,24.96999931335449,0.023210076743395147 6185,2004-09-16,25.57999992370605,25.729999542236328,25.29999923706055,25.43000030517578,224800.0,0.006294250469389917,-1.0975534869440409,-0.8823503012487309,76.58729978519636,56.86993721761009,-0.6525429725361462,-0.8199982322742194,-1.4534628496121051,-1.0704741163455687,11.54510595006874,0.4300003051757777,0.23870188604933062,0.772499942779536,-0.10366093737520998,1.648660822934282,0.33441950270216125,1.2105803828569108,-1.363873883869399,86.23856903376145,15.694691515854288,0.43808044007737307,9,-0.4650001525878871,-0.9899997711181605,-1.7674999237060511,-1.5399999618530238,0.12000083923339844,3,0.016419080435755573,1.5454555963355778,25.420000076293945,-1.6470621234390392,25.57999992370605,1.8749918044024187,25.18000030517578,0.016419080435755573 6186,2004-09-17,25.57999992370605,25.71999931335449,25.43000030517578,25.65999984741211,385500.0,0.0,1.9000066757584813,-0.5333341810460289,76.30521257747179,58.99401548877334,-0.5645499773307918,-0.8012205626447333,-1.4189542627799092,-1.0797450600371192,12.001718207905638,0.2899990081787074,0.28102676157468665,0.7344999313354457,-0.20740126685122817,1.6764011295221195,0.2635493322421105,1.2054505304287808,-1.2124865336294306,84.84851987785224,9.391194732543596,0.4709505990933363,9,-0.4650001525878871,-0.9899997711181605,-1.8000001907348597,-1.5399999618530238,0.1100006103515625,4,0.012509761367421435,-1.0975534869440409,25.57999992370605,1.5454555963355778,25.420000076293945,-1.6470621234390392,25.57999992370605,0.012509761367421435 6187,2004-09-20,25.60000038146973,25.690000534057614,25.399999618530273,25.57999992370605,379400.0,0.0007818787264790572,1.8999980926587106,-0.2500059604702396,82.40343944904659,62.066166503391536,-0.5078380908055316,-0.8240933418832306,-1.392863722836072,-1.1042041478228377,11.84071865041119,0.2900009155273402,0.3239053716647895,0.7295003890991261,-0.26586733010293173,1.7248681083011839,0.23181652949809717,1.227184248700155,-1.096238376177137,73.46954663469658,-8.289031718456073,0.4976838596010285,9,-0.48500061035156605,-1.0100002288818395,-1.8200006484985387,-1.5600004196167028,0.18000030517578125,0,0.031249969732016547,1.9000066757584813,25.57999992370605,-1.0975534869440409,25.57999992370605,1.5454555963355778,25.420000076293945,0.031249969732016547 6188,2004-09-21,26.10000038146973,26.11000061035156,25.489999771118164,25.489999771118164,687500.0,0.019531249708961695,-1.0327876028716396,30.49933244324702,83.73016774068562,66.02396413451122,-0.8862670446715804,-1.2993516437007138,-1.8419466429658335,-1.5978169927683332,11.917478946484497,0.6200008392333949,0.32738770646851023,1.1715003967285185,0.03403727693399006,2.308963516523047,0.6027688368312525,1.7402319566257844,-1.4736146224827635,98.83718351342323,15.415705311755048,0.5687315598972643,9,-0.7950000762939489,-1.2100000381469762,-2.345000267028812,-2.0600004196167028,0.46999931335448863,1,0.006130262263356334,1.8999980926587106,25.60000038146973,1.9000066757584813,25.57999992370605,-1.0975534869440409,25.57999992370605,0.006130262263356334 6189,2004-09-22,25.790000915527344,25.93000030517578,25.520000457763672,25.85000038146973,482000.0,-0.011877374000441643,2.7272829733924033,-0.09835968181705006,76.72729492187507,69.01212098651988,-0.43551312557094946,-0.9905184816684383,-1.4926091581888343,-1.278058677164843,11.917976027259131,0.5799999237060582,0.357448940880964,0.8300008773803711,-0.3677516458043222,2.0277534005650644,0.23112461578802268,1.4288771389727195,-0.9855813743766255,60.4939318159342,-22.222124898786127,0.598876261592347,9,-0.41500091552734375,-0.8600006103515625,-2.035000801086426,-1.7500009536743164,0.8899993896484375,2,0.01706082245402607,-1.0327876028716396,26.10000038146973,1.8999980926587106,25.60000038146973,1.9000066757584813,25.57999992370605,0.01706082245402607 6190,2004-09-23,26.13999938964844,26.229999542236328,25.729999542236328,25.79999923706055,749300.0,0.013571091961860793,-1.0833353201566898,-5.666719649044392,76.97842911246508,72.25963021041687,-0.6448207349103257,-1.2793061704939461,-1.7948453448980004,-1.6185590700203782,13.22532914756839,0.5,0.41553841357251997,1.0994994163513212,-0.18950648321838415,2.3885053159210266,0.45499646656646675,1.7440023661361757,-1.1789101201936205,89.15660712521213,7.270338653129016,0.6445029497848532,9,-0.654999732971195,-1.149999618530277,-2.327498912811283,-2.0999994277954137,0.010000228881832385,3,-0.0053557533633257215,2.7272829733924033,25.790000915527344,-1.0327876028716396,26.10000038146973,1.8999980926587106,25.60000038146973,-0.0053557533633257215 6191,2004-09-24,26.63999938964844,26.70000076293945,26.04999923706055,26.04999923706055,714500.0,0.01912777397378229,-1.2033944331296433,1.7352937876560939,79.68254429593361,75.10417646340105,-0.9867907215594407,-1.6762262005957105,-2.2489925123551764,-2.116276052186702,14.836160610667786,0.6500015258788991,0.5306912060170426,1.4794994354248097,0.06365712379779609,2.8953417470518232,0.7715782796113011,2.1874205912383182,-1.50126268200421,95.38451380992608,13.528615076637251,0.7079211558135068,9,-0.6699991226196325,-1.4149990081787145,-2.627499103546146,-2.5999994277954137,-0.2099990844726598,4,-0.03528523454374588,-1.0833353201566898,26.13999938964844,2.7272829733924033,25.790000915527344,-1.0327876028716396,26.10000038146973,-0.03528523454374588 6192,2004-09-27,26.53000068664551,26.690000534057614,26.25,26.46999931335449,617100.0,-0.004129080537654706,1.315785775234678,0.10169721656484572,77.95036740206322,77.46190965885779,-0.7433244518218416,-1.4632545359878009,-2.0825128871785985,-1.9974255921417878,15.743301089581152,0.44000053405761363,0.6335592272688757,1.2565007209777868,-0.2195578818596431,2.7325593238152166,0.5184714195590701,1.9945300223965035,-1.1414617301540453,85.95041843411589,3.264289243381583,0.7380293014187156,9,-0.5550003051757848,-1.3050003051757848,-2.4475007057189977,-2.490000724792484,-0.07999992370606179,0,-0.03166227406133204,-1.2033944331296433,26.63999938964844,-1.0833353201566898,26.13999938964844,2.7272829733924033,25.790000915527344,-0.03166227406133204 6193,2004-09-28,26.13999938964844,26.6200008392334,26.09000015258789,26.46999931335449,461800.0,-0.014700387746065413,-1.4651286577982017,-5.499872846334026,72.12643756909348,78.05457698375898,-0.29673873236786363,-0.9610725610435651,-1.6345623270237155,-1.5997924609822327,16.52321734445892,0.5300006866455078,0.7332386111170841,0.7639994621276891,-0.6494012406121179,2.177400164867496,0.0572991107577856,1.4706998134975926,-0.5416265441252968,52.542268774448466,-31.43173492107622,0.7067003513699044,9,-0.13999938964844105,-0.9149990081787145,-1.9074988365173375,-2.0999994277954137,0.7100009918212891,1,-0.013771947643789528,1.315785775234678,26.53000068664551,-1.2033944331296433,26.63999938964844,-1.0833353201566898,26.13999938964844,-0.013771947643789528 6194,2004-09-29,26.04999923706055,26.239999771118164,25.95000076293945,26.239999771118164,683600.0,-0.003443005152614198,2.0526125583496837,0.5757593272259647,68.45238466922531,77.15069752642886,-0.1206643875184703,-0.7811715818588993,-1.5103199868763824,-1.5037240363786033,17.32926489973873,0.2899990081787145,0.8008976204777198,0.5914993286132848,-0.7738350915701275,1.9568337487966971,-0.09116788147842314,1.2741665387049927,-0.2753659247507976,32.98961774421946,-49.28781318956746,0.6826672100917069,9,9.536743128535363e-07,-0.8249988555908239,-1.807498455047611,-2.009999275207523,1.0500011444091797,2,0.019961630441197142,-1.4651286577982017,26.13999938964844,1.315785775234678,26.53000068664551,-1.2033944331296433,26.63999938964844,0.019961630441197142 6195,2004-09-30,26.36000061035156,26.45000076293945,26.04999923706055,26.149999618530273,961200.0,0.011900245004613286,1.0512830544864122,-1.1052652712944857,69.80058698514496,76.42796134950365,-0.34462842818606276,-0.9807906912512259,-1.7785471254284033,-1.7984480147013606,18.323084860984302,0.40000152587889914,0.8410590609361535,0.7995006561279254,-0.5114328374920625,2.1104341497479133,0.1440339093179297,1.4549674029379212,-0.4373085059410542,54.666646321614586,-25.893057135582048,0.6554667468099943,9,-0.31000041961669567,-1.1350002288818324,-2.0850005149841273,-2.3200006484985316,0.4399986267089915,3,0.012139593604507004,2.0526125583496837,26.04999923706055,-1.4651286577982017,26.13999938964844,1.315785775234678,26.53000068664551,0.012139593604507004 6196,2004-10-01,26.739999771118164,26.8799991607666,26.3700008392334,26.3700008392334,670100.0,0.014415749315930482,-1.7567556421597434,1.761891354301989,71.19565414571217,75.18265187135538,-0.6065641036928184,-1.259997166635145,-2.114718938189366,-2.1609646799285045,20.365870699562223,0.5199985504150426,0.8791955140562955,1.0744997978210442,-0.2621491869922892,2.4111487826343776,0.40617530541437574,1.7428242902277127,-0.7899990081787145,84.94627625428903,6.216365795979627,0.6683244924066671,10,-0.5550003051757812,-1.4250001907348633,-2.3949995040893555,-2.6999998092651367,0.22999954223632457,4,-0.022064329006657224,1.0512830544864122,26.36000061035156,2.0526125583496837,26.04999923706055,-1.4651286577982017,26.13999938964844,-0.022064329006657224 6197,2004-10-04,26.88999938964844,27.18000030517578,26.70000076293945,26.75,357200.0,0.0056095594545326755,-3.000031789426748,0.3783778210798813,69.09621104739075,73.55665668321151,-0.6194787133837067,-1.3102031246149863,-2.2159879304286427,-2.294348117499478,22.754213576551287,0.4799995422363317,0.8874467529023526,1.118499469757083,-0.25487551875814063,2.4918744582723065,0.43181197549947115,1.8051869640146947,-0.8400001525878906,76.4226810198585,-0.7535097603734755,0.6866874942576123,10,-0.5399990081787145,-1.4249992370605504,-2.4899992942810094,-2.8499994277954137,-0.10999870300292969,0,-0.017106697467971665,-1.7567556421597434,26.739999771118164,1.0512830544864122,26.36000061035156,2.0526125583496837,26.04999923706055,-0.017106697467971665 6198,2004-10-05,26.60000038146973,27.1200008392334,26.489999771118164,26.790000915527344,736700.0,-0.010784641679476903,-2.0731627891830535,-1.3571525885557985,66.57304935964477,72.42840717629703,-0.28060456392045907,-0.9200991588313379,-1.8860709371469397,-1.9900489434048367,24.939812387784624,0.6300010681152344,0.8960663212210029,0.7350004196167035,-0.593718742177785,2.063719581411192,0.07064083871945925,1.3993600005139477,-0.32400093078613423,52.84551710876896,-23.309263201153698,0.6643595808972442,10,-0.14500045776367543,-1.0500001907348668,-2.180000305175785,-2.5600004196167028,0.6499996185302699,1,-0.005639083322524052,-3.000031789426748,26.88999938964844,-1.7567556421597434,26.739999771118164,1.0512830544864122,26.36000061035156,-0.005639083322524052 6199,2004-10-06,26.84000015258789,26.84000015258789,26.53000068664551,26.70000076293945,408800.0,0.009022547657004942,3.4285831062669794,-0.736836821763823,67.3077074229973,71.35388254413394,-0.3978352975750532,-1.0368386132147052,-2.083185655652791,-2.22634282022106,27.441914870572283,0.30999946594237926,0.902413219019099,0.8630002021789558,-0.39235639523630894,2.1183567995942205,0.23532190347132342,1.4906785008865882,-0.3832005310058584,69.9115193621021,-4.76251771078239,0.6276782987076323,10,-0.27499961853027344,-1.2250003814697266,-2.4200000762939453,-2.8299999237060547,0.3400001525878906,2,0.00037258676695173243,-2.0731627891830535,26.60000038146973,-3.000031789426748,26.88999938964844,-1.7567556421597434,26.739999771118164,0.00037258676695173243 6200,2004-10-07,26.56999969482422,26.899999618530273,26.56999969482422,26.84000015258789,357600.0,-0.01005962951671735,-1.4444397349496318,-1.928583106266981,62.65985029012691,69.4624720990443,-0.06752586878263855,-0.6621726833926225,-1.777389053168534,-1.9509754427482626,29.911546225874027,0.3299999237060547,0.8563503711845328,0.5049997329711928,-0.6485302645900397,1.6585297305324254,-0.07176526580942166,1.0817647317518073,0.6100006103515625,24.691233019287782,-46.68422712221488,0.5767649987806155,10,-0.0049991607666015625,-0.9549999237060547,-2.1499996185302734,-2.5949993133544886,0.720001220703125,3,0.019947335067104,3.4285831062669794,26.84000015258789,-2.0731627891830535,26.60000038146973,-3.000031789426748,26.88999938964844,0.019947335067104 6201,2004-10-08,26.03000068664551,26.649999618530273,26.03000068664551,26.57999992370605,352600.0,-0.02032363622058675,-1.2545446979102528,2.037030757710594,54.853280426970876,66.89612910181184,0.4211317168854407,-0.04078011466038589,-1.2071306969635138,-1.401988893039114,31.69108112680782,0.6199989318847621,0.8362343595584107,-0.08799934387206676,-1.1207797297628552,0.9447810420187217,-0.604389536817461,0.4283908490733275,1.137799606323238,0.0,-68.17306789472255,0.5163901929453935,10,0.5349998474121058,-0.3050003051757848,-1.610000610351566,-2.0550003051757812,1.2899990081787074,4,0.02958119593174202,-1.4444397349496318,26.56999969482422,3.4285831062669794,26.84000015258789,-2.0731627891830535,26.60000038146973,0.02958119593174202 6202,2004-10-11,26.38999938964844,26.43000030517578,25.940000534057614,26.07999992370605,314100.0,0.013830145735940214,1.5128109823791098,-0.5636361744775793,53.37994560715778,64.81318555048564,0.043790400487026204,-0.3219893703332346,-1.5262601792049644,-1.7548072234997498,33.10083234658568,0.4899997711181676,0.7982649380803863,0.2114994049072294,-0.7274196906980777,1.1504185005125365,-0.2579601428954241,0.6809589527098829,0.7322889190673791,38.13548637377607,-25.07818502398694,0.46945954780265375,10,0.17000102996825817,-0.5499992370605504,-1.9699993133544957,-2.414999008178711,0.9099998474121094,0,0.0219780195953152,-1.2545446979102528,26.03000068664551,-1.4444397349496318,26.56999969482422,3.4285831062669794,26.84000015258789,0.0219780195953152 6203,2004-10-12,26.170000076293945,26.3799991607666,26.10000038146973,26.149999618530273,318000.0,-0.008336465268763527,-3.6666878596181083,0.06451771683822431,54.52380487437143,63.26556557327966,0.3000458730142519,-0.05852288388834026,-1.2680725198130318,-1.5232454181735946,33.577646663548144,0.28999900817871094,0.6918045423368078,-0.03799991607666087,-0.9338286109109184,0.8578287787575967,-0.48591426349378963,0.4099144313404679,0.8813509659423815,23.958308498041273,-37.9635816434059,0.44791434741712916,10,0.3900003433227539,-0.3299999237060547,-1.75,-2.194999694824215,0.9500007629394531,1,0.02330915584918669,1.5128109823791098,26.38999938964844,-1.2545446979102528,26.03000068664551,-1.4444397349496318,26.56999969482422,0.02330915584918669 6204,2004-10-13,26.01000022888184,26.59000015258789,26.0,26.36000061035156,239500.0,-0.006113864996012852,-2.189182780289401,-17.499618539004032,48.37906138386115,60.885396062025904,0.5071024156745274,0.15593974722857595,-1.0599952795076568,-1.3524960853949146,34.21628680993697,0.5900001525878906,0.5880324193178659,-0.22749977111816122,-1.0499189265655353,0.5949193843292129,-0.63870934884185,0.1837098066055276,0.9746697828637636,7.291641831375038,-49.07083031951729,0.41120957772368716,10,0.5500001907348597,-0.17000007629394887,-1.664999961853031,-2.0349998474121094,1.2399997711181605,2,0.047673962330121444,-3.6666878596181083,26.170000076293945,1.5128109823791098,26.38999938964844,-1.2545446979102528,26.03000068664551,0.047673962330121444 6205,2004-10-14,26.0,26.229999542236328,25.84000015258789,26.10000038146973,270100.0,-0.0003844763088750591,1.1666710818414459,0.2857150642230992,40.90909090909086,57.52022236906798,0.514803350485856,0.20977387059348374,-1.0203853745302425,-1.3273842840817522,34.61214013117688,0.3899993896484375,0.5256192934761188,-0.25850000381469584,-1.0301084286263098,0.5131084209969181,-0.644304216220501,0.12730420859110936,0.9219898430843223,19.753080605548266,-30.364971648413242,0.3858042124058064,10,0.5100002288818359,-0.15999984741210938,-1.6549997329711914,-2.02499961853027,0.9899997711181641,3,0.045384627122145416,-2.189182780289401,26.01000022888184,-3.6666878596181083,26.170000076293945,1.5128109823791098,26.38999938964844,0.045384627122145416 6206,2004-10-15,25.899999618530273,26.440000534057614,25.88999938964844,26.149999618530273,477100.0,-0.0038461685180664062,-3.074075643905733,2.499990463293127,41.02562151881532,54.401267977004046,0.539894781053988,0.35307960129625116,-0.8784316866142099,-1.2104649903220803,35.166472819202376,0.5500011444091726,0.48523456556221944,-0.3745003700256362,-1.0986831171272726,0.34968237707600025,-0.7365917435764544,-0.012408996474817968,0.9354310493143352,7.999928792317708,-36.032948995231344,0.36209137355081883,10,0.5800008773803711,0.010000228881835938,-1.5549993515014648,-1.9249992370605433,1.380001068115238,4,0.053668004535513125,1.1666710818414459,26.0,-2.189182780289401,26.01000022888184,-3.6666878596181083,26.170000076293945,0.053668004535513125 6207,2004-10-18,26.399999618530273,26.489999771118164,25.84000015258789,25.93000030517578,489500.0,0.01930501958935449,1.0,-1.8799972534179688,53.59116633410975,52.958836529722376,-0.041260164952319656,-0.08844825029027703,-1.320131936963513,-1.691903884106452,35.85295089450638,0.6499996185302734,0.4233297760230137,0.08549966812133647,-0.5666051977428452,0.7376045339855182,-0.24055276481075438,0.4115521010534273,0.3557966080937973,74.66659545898438,30.400186946869724,0.3260524329320913,10,-0.029999732971191406,-0.4399995803833008,-1.9874992370605469,-2.479999542236328,1.1900005340576172,0,0.03484848824195419,-3.074075643905733,25.899999618530273,1.1666710818414459,26.0,-2.189182780289401,26.01000022888184,0.03484848824195419 6208,2004-10-19,26.26000022888184,26.6299991607666,26.25,26.29999923706055,314700.0,-0.005303007260279213,-11.666751438470063,-0.08510439705375078,52.861051849272535,51.353652577086294,0.050778142900242074,0.06761940885039408,-1.1245142943865822,-1.5413139460960572,35.8504224571537,0.37999916076660156,0.3146614963681955,-0.062499713897700815,-0.7074107642164904,0.5824113364210888,-0.3849552390570956,0.259955811261694,0.42253231181933515,53.16463336608871,7.163134863033491,0.32245552515939435,10,0.10999965667724254,-0.050000190734866834,-1.7750000953674352,-2.340000152587894,1.8199996948242116,1,0.0396039222815725,1.0,26.399999618530273,-3.074075643905733,25.899999618530273,1.1666710818414459,26.0,0.0396039222815725 6209,2004-10-20,26.229999542236328,26.40999984741211,26.06999969482422,26.32999992370605,399400.0,-0.001142448072506741,1.6153834867769505,2.5000715273472003,48.082577613436804,49.73395561300961,-0.016594477639493732,0.13942207771602,-1.0432552999780356,-1.4983945496069069,35.65387250913859,0.3400001525878906,0.20184481707341462,-0.11450033187866282,-0.7111391486393153,0.4821384848819896,-0.41281974025898904,0.1838190765016634,0.39999961853027344,49.36707332678235,4.277351266989925,0.29831940838032667,10,0.015000343322753906,-0.0149993896484375,-1.5099992752075195,-2.0849990844726562,2.010000228881836,2,0.033930663840232356,-11.666751438470063,26.26000022888184,1.0,26.399999618530273,-3.074075643905733,25.899999618530273,0.033930663840232356 6210,2004-10-21,26.0,26.35000038146973,25.71999931335449,26.29999923706055,399500.0,-0.008768568290135725,2.1499933243052305,2.999980926586573,38.5802361936338,47.92583958708327,0.13862565259007198,0.3777635787882083,-0.7684489053546528,-1.2574809560599292,34.59480659984144,0.6300010681152415,0.10574924596321011,-0.33749990463256907,-0.9473790371920217,0.2723792279268835,-0.6424394709122971,-0.032560338352841,0.6299991607666016,30.769311384148736,-8.895525947510677,0.30493956627972646,10,0.17499923706054688,0.23999977111816406,-1.2249994277954102,-1.8549995422363281,2.0400009155273438,3,0.04807692307692313,1.6153834867769505,26.229999542236328,-11.666751438470063,26.26000022888184,1.0,26.399999618530273,0.04807692307692313 6211,2004-10-22,25.70000076293945,26.10000038146973,25.520000457763672,26.10000038146973,815000.0,-0.011538432194636572,1.900002384188031,1.3333354526149894,32.4483749255907,45.600109511353594,0.4323588005650336,0.6363560067315994,-0.41685598638646937,-0.943411184122855,32.637525794525224,0.5799999237060582,-0.029247096823890928,-0.5904992103576703,-1.2454389808128532,0.06444056009751264,-0.91796909558526,-0.2630293251300806,0.8389984130859425,16.216262657678314,-18.02238923320352,0.3274698852275909,10,0.37499904632568715,0.5899991989135778,-0.8475008010864222,-1.5350008010864222,1.9200000762939489,4,0.0501945124468226,2.1499933243052305,26.0,1.6153834867769505,26.229999542236328,-11.666751438470063,26.26000022888184,0.0501945124468226 6212,2004-10-25,25.690000534057614,25.82999992370605,25.149999618530273,25.45000076293945,466900.0,-0.00038911395272234195,1.6153930799731366,-0.5999999999999893,35.36976229873147,43.47188255850471,0.37171144595332706,0.6115535457861263,-0.3468998220798021,-0.9237265369645442,30.73482740182755,0.6800003051757777,-0.13718780721401203,-0.5584994316101124,-1.2551761989025216,0.13817733568229684,-0.906837815256317,-0.21016104796390778,0.726718795776371,36.48655963172671,4.411465724923829,0.3483383836462041,10,0.19999885559082387,0.4749994277954137,-0.8375005722045863,-1.5250005722045863,2.0,0,0.06189179134037048,1.900002384188031,25.70000076293945,2.1499933243052305,26.0,1.6153834867769505,26.229999542236328,0.06189179134037048 6213,2004-10-26,25.78000068664551,26.04999923706055,25.540000915527344,25.70000076293945,494600.0,0.003503314547175007,-1.549994039529856,0.33333333333336296,32.09458653990532,41.66249646473184,0.24649352340419384,0.5198535066191958,-0.39884050892313283,-1.0080510944000274,29.12548528015443,0.5099983215332067,-0.1729119109278301,-0.45049934387206747,-1.1769459524862427,0.27594726474210773,-0.8137226481791551,-0.08727603956497987,0.4593778836059528,50.00007568842434,21.772865702045323,0.36322330430708755,10,0.10999870300292613,0.384999275207516,-0.927500724792484,-1.615000724792484,1.9200000762939382,1,0.07020944211533675,1.6153930799731366,25.690000534057614,1.900002384188031,25.70000076293945,2.1499933243052305,26.0,0.07020944211533675 6214,2004-10-27,26.56999969482422,26.60000038146973,25.68000030517578,25.85000038146973,359800.0,0.030643870719054833,1.3589724779615717,8.999999999999156,50.0,42.672597474832855,-0.509271112624468,-0.2415766799161574,-1.144684067711161,-1.785647335581558,28.210016487078253,0.9200000762939489,-0.21004333465396385,0.3134996414184563,-0.4229000882572045,1.0498993710941171,-0.05470022341937408,0.6816995062562867,-1.4200000762939453,97.93098821653766,66.3955863110468,0.3681998648378308,10,-0.6800003051757812,-0.4049997329711914,-1.4724993705749512,-2.214999198913574,1.3800010681152308,2,0.056831021687063776,-1.549994039529856,25.78000068664551,1.6153930799731366,25.690000534057614,1.900002384188031,25.70000076293945,0.056831021687063776 6215,2004-10-28,26.68000030517578,26.8700008392334,26.06999969482422,26.56999969482422,449000.0,0.004140030546292861,2.2652996084109893,0.15277877118947217,60.65574078046263,44.85372183723811,-0.5729183120974071,-0.3440122001722443,-1.2170448142204258,-1.8874294229894204,27.069852416418193,0.8000011444091797,-0.23498038430071944,0.4075002670288086,-0.3519138806558395,1.1669144147134567,0.02779319318648632,0.7872073408711309,-1.5010006713867199,88.95346516208016,51.22194818521971,0.37970707384232394,10,-0.6700000762939453,-0.5150003433227539,-1.5275001525878906,-2.3249998092651367,1.3699989318847692,3,0.05847074393172891,1.3589724779615717,26.56999969482422,-1.549994039529856,25.78000068664551,1.6153930799731366,25.690000534057614,0.05847074393172891 6216,2004-10-29,26.149999618530273,26.489999771118164,25.85000038146973,25.899999618530273,558800.0,-0.01986509297538086,-2.6571553133515526,2.272714662227771,46.27329468483421,44.04062498731861,-0.004163620122838552,0.14706069288851253,-0.6583330565601919,-1.3574778937844023,25.089312593261493,0.8299999237060511,-0.22879627425937699,-0.09300041198730469,-0.8211439952928039,0.6351431713181945,-0.4570722036400561,0.2710713796654467,-0.9033599365234402,58.13949362147584,19.613932728551852,0.36407179165274967,10,-0.1399993896484375,0.015000343322753906,-0.9124999046325684,-1.734999656677246,1.659999847412113,4,0.0722753852607243,2.2652996084109893,26.68000030517578,1.3589724779615717,26.56999969482422,-1.549994039529856,25.78000068664551,0.0722753852607243 6217,2004-11-01,26.43000030517578,26.5,26.040000915527344,26.20000076293945,505400.0,0.010707483393119999,1.486488715680513,0.9199981689453267,53.963417293484476,44.16311003667549,-0.3123031938110472,-0.17831104448501733,-0.9148037197040999,-1.6275971219483694,22.648398101773733,0.45999908447265625,-0.18139161164280182,0.21000022888183523,-0.45872961102102394,0.8787300687846944,-0.12436469106959436,0.5443651488332648,-1.1184261768798862,66.91725118062018,25.45231775263575,0.3343649199514295,11,-0.4200000762939453,-0.2650003433227539,-0.8324999809265137,-1.5199995040893555,1.5699996948242188,0,0.04502461295184235,-2.6571553133515526,26.149999618530273,2.2652996084109893,26.68000030517578,1.3589724779615717,26.56999969482422,0.04502461295184235 6218,2004-11-02,26.45000076293945,26.75,26.35000038146973,26.35000038146973,501400.0,0.0007567331643107966,-6.999961853173359,0.4347851326024204,57.00637503682565,45.15464308371869,-0.33806936370979557,-0.22148071545592174,-0.9053985463305843,-1.6402139175271522,20.919137466739585,0.3999996185302699,-0.12252439993574882,0.23750066757201793,-0.4164868075750974,0.8914881427191332,-0.08949307000153794,0.5644944051455738,-1.0760895662060541,64.70589178125415,18.1367727086363,0.3269937375735571,11,-0.44000053405761363,-0.28500080108642223,-0.850000381469723,-1.5399999618530238,1.2299995422363317,1,0.04688089736676293,1.486488715680513,26.43000030517578,-2.6571553133515526,26.149999618530273,2.2652996084109893,26.68000030517578,0.04688089736676293 6219,2004-11-03,26.85000038146973,26.920000076293945,26.459999084472656,26.649999618530273,518600.0,0.015122858487427449,1.7058869728146844,2.0000000000001776,62.03966311799031,47.76124607531386,-0.7161878558065382,-0.654235734822354,-1.2778305433009898,-2.0305886103494224,19.197107324550082,0.46999931335449574,-0.14458537088610512,0.637000274658206,-0.019019377899489598,1.2930199272159015,0.3089904483793582,0.9650101009370537,-1.4162455990363334,93.45797058047619,41.69999492671218,0.3280098262788471,11,-0.8150005340576207,-0.6850004196167028,-1.2375001907348668,-1.9399995803833043,0.879999160766598,2,0.0316573694373703,-6.999961853173359,26.45000076293945,1.486488715680513,26.43000030517578,-2.6571553133515526,26.149999618530273,0.0316573694373703 6220,2004-11-04,27.10000038146973,27.11000061035156,26.739999771118164,26.95000076293945,573900.0,0.00931098683233289,3.3529490962538846,0.74999523164663,66.30435684002114,51.52302184358391,-0.8870236493196728,-0.909103768641021,-1.4764796520239258,-2.275958761230463,17.406650794502024,0.3700008392333949,-0.14669781011642868,0.8605002403259299,0.10803143046918606,1.6129690501826737,0.48426583539755796,1.2367346452543018,-1.5770708814047012,99.20633118529642,40.181863486063236,0.3762344049283712,11,-0.9700002670288121,-0.9350004196167028,-1.4625000953674352,-2.1899995803833043,1.1700000762939418,3,0.0313653272879999,1.7058869728146844,26.85000038146973,-6.999961853173359,26.45000076293945,1.486488715680513,26.43000030517578,0.0313653272879999 6221,2004-11-05,26.79999923706055,27.13999938964844,26.60000038146973,27.0,549000.0,-0.011070152774400377,1.2499980131765793,-1.3333418104598396,55.747118561947445,53.787172539496794,-0.46329947363666335,-0.5780978835662403,-1.1182058850749037,-1.9738236018332351,17.050425931600323,0.5399990081787109,-0.13102259913991432,0.5219991683960004,-0.26340968232954154,1.3074080191215423,0.12929474303323119,0.9147035937587695,-1.1501040481726008,69.09085234326784,11.54744172524402,0.39270442536277006,11,-0.4599990844726598,-0.6349992752075231,-1.1624989509582555,-1.8649988174438512,1.5799999237060511,4,0.04664179237256949,3.3529490962538846,27.10000038146973,1.7058869728146844,26.85000038146973,-6.999961853173359,26.45000076293945,0.04664179237256949 6222,2004-11-08,26.96999931335449,27.0,26.5,26.82999992370605,346500.0,0.006343286609458376,3.9999809265862534,-0.6999942779759418,60.113940916787364,56.90043413692813,-0.4834805962402804,-0.7403774293487082,-1.2277236276161645,-2.1394020853675464,16.82970140772345,0.5,-0.05199890803148577,0.6629992485046365,-0.18050442939158273,1.5065029264008558,0.24124740955652513,1.084751087452748,-1.1710937043904899,78.48097598427674,19.541650719261625,0.42175183894810975,11,-0.5599994659423793,-0.8049993515014613,-1.2199997901916468,-1.8049993515014613,1.25,0,0.031145723914496548,1.2499980131765793,26.79999923706055,3.3529490962538846,27.10000038146973,1.7058869728146844,26.85000038146973,0.031145723914496548 6223,2004-11-09,26.78000068664551,27.0,26.68000030517578,26.8799991607666,566200.0,-0.007044813924592774,-1.1333367241839707,-0.714277929155288,57.49320344653219,57.73301229765393,-0.1527811184640271,-0.5294827772113742,-0.9724006174599147,-1.9404533016175272,16.597048656305784,0.31999969482421875,0.08154111653793095,0.4425005912780797,-0.4239468698301607,1.3089480523863202,0.009276860723957725,0.8757243218322017,-0.846985699613068,47.05903802353919,-12.550332371142417,0.4332237305541203,11,-0.2850008010864258,-0.6350011825561559,-0.8725004196167028,-1.4650001525878942,1.2299995422363281,1,0.04555635855389917,3.9999809265862534,26.96999931335449,1.2499980131765793,26.79999923706055,3.3529490962538846,27.10000038146973,0.04555635855389917 6224,2004-11-10,27.25,27.270000457763672,26.68000030517578,26.68000030517578,570000.0,0.017550384664062557,-1.0701770823573504,-5.7000839246206345,65.98465535525958,58.32511391707581,-0.5768393611355513,-0.9505568060707219,-1.3802610053298885,-2.3980399009779916,16.1344007004399,0.5900001525878906,0.22173200270136206,0.8504999160766609,-0.09144579197739233,1.792445624130714,0.3795270620496325,1.3214727701036892,-1.196286572705958,97.40253949695568,32.73459692060405,0.470972854027027,11,-0.6899995803833008,-1.0399999618530273,-1.247499942779541,-1.9349994659423828,0.7999992370605504,2,0.015779827712872674,-1.1333367241839707,26.78000068664551,3.9999809265862534,26.96999931335449,1.2499980131765793,26.79999923706055,0.015779827712872674 6225,2004-11-11,27.18000030517578,27.25,26.979999542236328,27.25,547200.0,-0.0025687961403383364,6.71433242506812,-0.12280654789789991,70.1086877649816,60.97349092598108,-0.47880770248810833,-0.8301858267082345,-1.2450755863286673,-2.314311799682997,16.108386294818523,0.2700004577636719,0.37589373139650206,0.721500205993653,-0.2619901838329781,1.7049905958202842,0.2297550110803357,1.2132454009069704,-0.9803324342253852,88.31167544376792,16.791397886273614,0.4917451949133157,11,-0.5249996185302734,-0.9700002670288086,-1.0900001525878906,-1.864999771118164,0.8400001525878906,3,0.020235438958247975,-1.0701770823573504,27.25,-1.1333367241839707,26.78000068664551,3.9999809265862534,26.96999931335449,0.020235438958247975 6226,2004-11-12,27.290000915527344,27.34000015258789,26.899999618530273,27.209999084472656,393900.0,0.004047115861533612,3.8888865341414824,-1.1428882833787466,71.16402236542483,62.884669267307785,-0.458287030356594,-0.8756043702249485,-1.2975843922910997,-2.4141161193511635,15.745795566872175,0.4400005340576172,0.41659671029682954,0.7620007514953606,-0.2513126294587309,1.7753141324494521,0.2553440610183131,1.2686574419724082,-0.9618931341593537,94.04771095499113,17.348380580299633,0.5066566904770463,11,-0.44500064849853516,-1.0450010299682617,-1.2000007629394531,-1.9750003814697266,0.5999984741210973,4,0.03591057198091674,6.71433242506812,27.18000030517578,-1.0701770823573504,27.25,-1.1333367241839707,26.78000068664551,0.03591057198091674 6227,2004-11-15,27.31999969482422,27.46999931335449,27.06999969482422,27.309999465942386,343800.0,0.001099259006613229,1.5806471460478184,0.12499999999995559,70.69891522090131,64.40606262109398,-0.3897491950626275,-0.8781692941280603,-1.2727483864754099,-2.4315649053809665,15.44573870631056,0.3999996185302699,0.41241419081096353,0.7459995269775384,-0.3247481850349736,1.8167472389900503,0.21062567097128237,1.2813733829837943,-0.8502269814854415,81.0126826771486,0.8974078077290528,0.5353738560062563,11,-0.35500049591064453,-1.010000228881836,-1.1749992370605469,-2.0049991607666016,0.720001220703125,0,0.038799395233638956,3.8888865341414824,27.290000915527344,6.71433242506812,27.18000030517578,-1.0701770823573504,27.25,0.038799395233638956 6228,2004-11-16,27.29999923706055,27.60000038146973,27.239999771118164,27.40999984741211,399900.0,-0.0007320811854715226,-2.13044632046841,-10.999809269505747,62.37287039731045,64.44308565212954,-0.26428953989815795,-0.818209864517133,-1.1957254298250852,-2.4037935089157436,14.947515376641979,0.36000061035156605,0.5082116297398755,0.6739991188049359,-0.4329432738561678,1.7809415114660396,0.12052792247438404,1.2274703151354878,-0.6701902677192599,67.39118265971464,-10.037997731281195,0.5534711963305516,11,-0.24999904632568715,-0.9249992370605504,-1.0999989509582555,-1.9849987030029332,0.5,1,0.033699637436070295,1.5806471460478184,27.31999969482422,3.8888865341414824,27.290000915527344,6.71433242506812,27.18000030517578,0.033699637436070295 6229,2004-11-17,27.1200008392334,27.520000457763672,27.040000915527344,27.45000076293945,344200.0,-0.006593348090017437,1.04255422762413,2.9999826605632496,57.28478055059248,63.44091050885969,-0.046895422113326646,-0.5988177801352776,-0.9554295471316934,-2.2075713420022183,14.758613502846563,0.4799995422363281,0.5555125002520285,0.4495006561279311,-0.6619604096835161,1.5609617219393783,-0.1062298767777925,1.0052311890336547,-0.3155574157089873,31.428711560154827,-42.70271031813962,0.5557305329057229,11,-0.07000064849853516,-0.7450008392333984,-0.9200005531311035,-1.8050003051757812,0.4799995422363317,2,0.03281708562342356,-2.13044632046841,27.29999923706055,1.5806471460478184,27.31999969482422,3.8888865341414824,27.290000915527344,0.03281708562342356 6230,2004-11-18,27.25,27.3700008392334,27.04999923706055,27.26000022888184,359800.0,0.004793479230964293,1.782605090100892,0.03030373089039632,70.99239753267442,65.13483039449602,-0.17140454953249318,-0.6644344067337755,-1.0291473518248289,-2.3212244332505705,15.53130367117591,0.320001602172848,0.5993348995856351,0.5169998168945327,-0.5761382656921441,1.6101378994812094,-0.029569224398805716,1.063568858187871,-0.3023563240454301,49.999999999999744,-25.073886375196096,0.5465690412933387,11,-0.19999980926513672,-0.875,-1.049999713897705,-1.9349994659423828,0.5,3,0.029357770167359742,1.04255422762413,27.1200008392334,-2.13044632046841,27.29999923706055,1.5806471460478184,27.31999969482422,0.029357770167359742 6231,2004-11-19,26.989999771118164,27.25,26.940000534057614,27.229999542236328,370700.0,-0.009541292803003198,1.214276469506364,23.999427808498055,60.76923471936635,65.2076408170048,0.1322936646185262,-0.31920107979642154,-0.7198846550602411,-2.0463837501131543,16.722417172762473,0.30999946594238637,0.5850589981789298,0.19249963760375977,-0.7907037985627952,1.1757030737703147,-0.2991020804795177,0.6841013556870372,0.610000610351566,7.575643730312858,-65.69909844210898,0.49160171808327735,11,0.15000057220458984,-0.6149997711181641,-0.8149995803833008,-1.6749992370605469,1.010000228881836,4,0.038162308091151065,1.782605090100892,27.25,1.04255422762413,27.1200008392334,-2.13044632046841,27.29999923706055,0.038162308091151065 6232,2004-11-22,27.28000068664551,27.29999923706055,26.739999771118164,26.770000457763672,290900.0,0.01074475427886723,1.036371581060963,-2.1250029802350956,64.45994397572963,65.98172309802672,-0.12193154014788377,-0.5101302198178139,-0.9630075767624078,-2.312681653020654,17.307559567407203,0.5599994659423864,0.5369934454955541,0.4030005455017118,-0.4519071604358622,1.2579082514392859,-0.024453307467076968,0.8304543984705006,0.3067996978759773,62.790759567786395,-11.090027171924575,0.4274538529687872,11,-0.14000034332275746,-0.9050006866455114,-1.0850005149841344,-1.9650001525878942,0.7699985504150391,0,0.022360655705611743,1.214276469506364,26.989999771118164,1.782605090100892,27.25,1.04255422762413,27.1200008392334,0.022360655705611743 6233,2004-11-23,27.59000015258789,27.68000030517578,27.190000534057614,27.190000534057614,610200.0,0.011363616500718488,-1.4500011920940066,0.7843126255203148,63.30936337708121,65.68446843378469,-0.3407868604050961,-0.7141934692636447,-1.234455461460513,-2.5931027248673857,18.720139694227903,0.4899997711181676,0.5699168725880206,0.6225000381469741,-0.11915890485683889,1.364158981150787,0.2516705666450676,0.9933295096488806,-0.8500003814697266,90.42552112184501,18.23537377276277,0.37082947150190676,11,-0.38000011444091797,-1.1750001907348633,-1.4250001907348633,-2.2749996185302734,0.5100002288818395,1,0.016310284902163907,1.036371581060963,27.28000068664551,1.214276469506364,26.989999771118164,1.782605090100892,27.25,0.016310284902163907 6234,2004-11-24,28.07999992370605,28.149999618530273,27.690000534057614,27.690000534057614,433800.0,0.01776004959797728,-1.3589733557651107,0.9749994039529751,66.22517601942212,65.25296712872253,-0.7830117357291684,-1.1439167220221798,-1.6742568986342974,-3.0482987754925297,19.644652800018612,0.5599994659423828,0.5872163456856683,1.0369997978210428,0.16904155856229508,1.9049580370797905,0.6030206781916689,1.4709789174504166,-1.340000152587887,95.03548209932798,25.17781525157855,0.43397911962937324,11,-0.6350002288818324,-1.4300003051757777,-1.7899999618530238,-2.764999389648434,0.5799999237060582,2,-0.00997153445179022,-1.4500011920940066,27.59000015258789,1.036371581060963,27.28000068664551,1.214276469506364,26.989999771118164,-0.00997153445179022 6235,2004-11-26,28.239999771118164,28.459999084472656,28.09000015258789,28.09000015258789,303000.0,0.005698000279445781,-3.9333316379080148,0.3846150084119097,75.00004967061767,65.67919238485507,-0.8681315062184218,-1.244878538736394,-1.7863222814500048,-3.171891826576342,20.31323483070599,0.3799991607666051,0.6385631698534624,1.1189996719360344,0.11818116340071683,2.119818180471352,0.6185904176683756,1.6194089262036933,-1.443600006103516,87.20933714063929,16.541900654990258,0.500409254267658,11,-0.6400003433227539,-1.4350004196166992,-2.0099997520446777,-2.924999237060547,-0.5799999237060547,4,-0.022662868089077692,-1.3589733557651107,28.07999992370605,-1.4500011920940066,27.59000015258789,1.036371581060963,27.28000068664551,-0.022662868089077692 6236,2004-11-29,28.040000915527344,28.290000915527344,27.920000076293945,28.239999771118164,474800.0,-0.007082112507499572,1.4666628519839529,-1.3333290947700367,68.38494436888604,65.42208451240893,-0.6152580434110426,-0.9444478865096038,-1.539724660617491,-2.9308507162567956,21.34842734944823,0.37000083923339844,0.6111088268814129,0.8245007514953606,-0.14675934541205038,1.7957608484027716,0.33887070304165334,1.310130799949068,-1.1437851913452164,75.58149205733137,5.658593062127551,0.48563004845370605,11,-0.4400014877319336,-1.235001564025879,-1.8325014114379883,-2.7250003814697266,-0.21000099182129262,0,-0.010342400358723025,-3.9333316379080148,28.239999771118164,-1.3589733557651107,28.07999992370605,-1.4500011920940066,27.59000015258789,-0.010342400358723025 6237,2004-11-30,27.6200008392334,28.149999618530273,27.6200008392334,28.04999923706055,404800.0,-0.014978604228980896,-1.4651197863761571,2.1500042915589983,63.37581745797445,65.53352307470493,-0.1656471274416802,-0.4540017678923576,-1.077690264248993,-2.4665648382521184,22.136307382007804,0.529998779296875,0.5653227960143106,0.34500064849853374,-0.5676819261344868,1.2576832231315542,-0.11134063881797474,0.8013419358150422,-0.6299581134338403,33.85833039220858,-37.34743243391713,0.45634128731650986,11,-0.02000141143798828,-0.8150014877319336,-1.4375009536743164,-2.3050003051757812,-0.020000457763668322,1,0.013758115467789045,1.4666628519839529,28.040000915527344,-3.9333316379080148,28.239999771118164,-1.3589733557651107,28.07999992370605,0.013758115467789045 6238,2004-12-01,27.690000534057614,27.75,27.25,27.71999931335449,699100.0,0.002534384239582632,10.111092273130984,0.06976486295870739,58.02921867505896,65.61623842186788,-0.1950152644094345,-0.44938061426412546,-1.1200945403562663,-2.4923801087453406,22.207215248982358,0.5,0.5053105181526121,0.35300035476684144,-0.48947985548463535,1.1954805650183182,-0.06823975035889518,0.7742404598925781,-0.6117604267376713,36.3637080146532,-30.22593559495749,0.42124010512573773,12,-0.09000110626220348,-0.6900005340576136,-1.6625008583068812,-2.3749999999999964,-0.2100009918212855,2,0.013001036332958904,-1.4651197863761571,27.6200008392334,1.4666628519839529,28.040000915527344,-3.9333316379080148,28.239999771118164,0.013001036332958904 6239,2004-12-02,27.70000076293945,27.979999542236328,27.45000076293945,27.6299991607666,371600.0,0.0003611494651123426,-1.465119786376133,-2.333481688707918,59.701513782035256,64.36169578290796,-0.12749820079140406,-0.41364360211679596,-1.0918204509092213,-2.4621600060566067,22.137872571650664,0.5299987792968786,0.44625725014926587,0.32050056457519105,-0.5041073978290207,1.1451085269794028,-0.09180341662691305,0.7328045457772951,-0.5388551169903444,37.19017383683143,-25.55082134331422,0.4123039812021054,12,-0.10000133514403942,-0.6300010681152308,-1.6725010871887172,-2.3850002288818324,-0.32999992370605113,3,0.014440419043794783,10.111092273130984,27.690000534057614,-1.4651197863761571,27.6200008392334,1.4666628519839529,28.040000915527344,0.014440419043794783 6240,2004-12-03,27.95000076293945,28.01000022888184,27.26000022888184,27.51000022888184,388400.0,0.009025270509540162,1.6785739830586068,6.285578049644641,61.70214205033509,64.4653521530156,-0.29922789896694013,-0.6289449743976405,-1.311135200400134,-2.6683212158271488,21.602668773041867,0.75,0.4457117878411836,0.5280005455017047,-0.3231438976172747,1.3791449886206841,0.10242832394221324,0.9535727670611962,-0.7109239106789325,67.30770641528778,8.174566908529101,0.42557222155949,12,-0.3500013351440394,-0.7950010299682582,-1.9225010871887172,-2.5250005722045863,-0.6400012969970632,4,0.02540247102297366,-1.465119786376133,27.70000076293945,10.111092273130984,27.690000534057614,-1.4651197863761571,27.6200008392334,0.02540247102297366 6241,2004-12-06,28.04999923706055,28.29999923706055,27.75,27.75,569000.0,0.0035777628404825013,-2.666670905229987,0.6818156202993858,62.62976920386227,64.2619994005859,-0.2604411646841278,-0.6645677509794474,-1.394772730162643,-2.727765490877495,21.58022830513008,0.5499992370605504,0.483168764977556,0.5654990196228056,-0.27686546562788195,1.407863504873493,0.14431677699746004,0.9866812622481511,-0.7899990081787109,76.19045889024935,19.005986853750528,0.4211822426253446,12,-0.2249994277954137,-0.894999504089359,-1.9624991416931188,-2.58499908447266,-0.6999988555908203,0,-0.013903721934265256,1.6785739830586068,27.95000076293945,-1.465119786376133,27.70000076293945,10.111092273130984,27.690000534057614,-0.013903721934265256 6242,2004-12-07,27.809999465942386,28.21999931335449,27.770000457763672,28.04999923706055,615700.0,-0.008556141805560857,-1.8125122935428994,-0.8000012715689795,58.199374069706025,63.69422281087755,0.07000714581682743,-0.3777795771008634,-1.1373173762560036,-2.4427665604087423,21.812347101325557,0.44999885559081676,0.46849573303704517,0.2834992408752477,-0.5342581180950035,1.1012565998454988,-0.1253794386098761,0.6923779203603715,-0.5499992370605469,53.33332122317464,-2.454316689480514,0.40887867948512474,12,0.04500007629394176,-0.5599994659423864,-1.7224993705749547,-2.3449993133544957,-0.5799999237060582,1,0.0007191822419183591,-2.666670905229987,28.04999923706055,1.6785739830586068,27.95000076293945,-1.465119786376133,27.70000076293945,0.0007191822419183591 6243,2004-12-08,28.0,28.020000457763672,27.79999923706055,27.899999618530273,272500.0,0.006832094128239596,2.142845465320585,-0.41666865349005394,64.1025641025641,63.458377042337766,-0.06226678889814252,-0.4971854525844819,-1.294721777374491,-2.583811184708509,22.05700988569635,0.22000122070312145,0.5164892485061401,0.4124998092651353,-0.3510065448918347,1.1760061634221053,0.030746632186648526,0.7942529863436221,-0.6679998397827127,71.15389200361629,11.77753248592547,0.38175317707848516,12,-0.14500045776367188,-0.5950002670288086,-1.9124999046325684,-2.5349998474121094,-0.46999931335448863,2,-0.014285700661795353,-1.8125122935428994,27.809999465942386,-2.666670905229987,28.04999923706055,1.6785739830586068,27.95000076293945,-0.014285700661795353 6244,2004-12-09,27.68000030517578,27.84000015258789,27.290000915527344,27.84000015258789,257100.0,-0.011428560529436416,5.874997019764919,-1.5999923706345724,56.49547767881839,61.402313487693405,0.21794527231689642,-0.15106463564195494,-0.9422708945559002,-2.228035039075948,21.40792116515608,0.7099990844726562,0.5241515266026262,0.0710000991821289,-0.6765403106087113,0.8185405089729691,-0.30277010571328944,0.44477030407754725,0.779998779296875,40.38466123438552,-19.344222882639215,0.37377020489541996,12,0.09499931335449219,-0.220001220703125,-1.5925002098083496,-2.2150001525878906,0.3699989318847692,3,-0.007225461009191414,2.142845465320585,28.0,-1.8125122935428994,27.809999465942386,-2.666670905229987,28.04999923706055,-0.007225461009191414 6245,2004-12-10,27.729999542236328,28.18000030517578,27.399999618530273,28.18000030517578,380000.0,0.0018063307987463695,2.466663840969779,2.8125074505877024,61.935493397797686,60.685707824239145,0.098335661622869,-0.16627144635744173,-0.9685626747333913,-2.2400071516459015,20.951194226165427,0.7800006866455078,0.5180135833204105,0.09349937438964773,-0.6275895859904459,0.8145883347697414,-0.2670451058003991,0.45404385457969454,0.7065995788574213,43.56429286348256,-21.821366144430137,0.3605444801900473,12,0.04500007629394531,-0.25,-1.6299996376037598,-2.2649993896484375,0.10000038146972301,4,-0.012982283048891041,5.874997019764919,27.68000030517578,2.142845465320585,28.0,-1.8125122935428994,27.809999465942386,-0.012982283048891041 6246,2004-12-13,28.270000457763672,28.29999923706055,27.770000457763672,27.979999542236328,418100.0,0.01947352774762412,2.0285776566757083,-0.644445386343407,64.77613113006817,60.84129823224955,-0.4532755903064576,-0.6630855694258244,-1.4903428621181511,-2.7400515257871305,20.38026253225911,0.5699996948242223,0.4729794020071978,0.5845003128051758,-0.16986872323438718,1.3388693488447387,0.2073157947853943,0.9616848308249573,0.1436666992187483,97.02981889600177,30.022294102714355,0.37718451801978115,12,-0.49500083923339844,-0.7900009155273438,-2.122500419616699,-2.8050003051757812,-0.14999961853027344,0,-0.03395829417320173,2.466663840969779,27.729999542236328,5.874997019764919,27.68000030517578,2.142845465320585,28.0,-0.03395829417320173 6247,2004-12-14,28.3799991607666,28.420000076293945,27.920000076293945,28.1200008392334,534700.0,0.0038910046417321986,1.941175150624376,0.8965431059430164,62.53968350080684,61.342460990665984,-0.4963252178543698,-0.7268668877033768,-1.5853026463628979,-2.8079307080745615,19.618125500001643,0.5,0.38670207466845596,0.6414990425109863,-0.1526444434718357,1.4356425284938084,0.24442729951957531,1.0385707855023973,-1.0899982452392578,96.46009334199799,31.075766150130974,0.397071742991411,12,-0.5399990081787109,-0.8999996185302734,-2.1274991035461426,-2.914999008178711,-0.37999916076660156,1,-0.036293122260580346,2.0285776566757083,28.270000457763672,2.466663840969779,27.729999542236328,5.874997019764919,27.68000030517578,-0.036293122260580346 6248,2004-12-15,28.21999931335449,28.399999618530273,28.170000076293945,28.3799991607666,507800.0,-0.005637767869750343,1.2999866486105018,-0.6153880012324623,52.48226230816576,60.54032193801381,-0.28299922185243886,-0.5211274646439712,-1.4024640573276805,-2.609507537032542,18.585498618319132,0.22999954223632812,0.33078791630438786,0.43549919128417613,-0.3582781681435634,1.2292765507119157,0.038610511570304595,0.8323878709980477,-0.9073984146118121,82.30080429406918,19.813410184535208,0.39688867971387026,12,-0.379999160766598,-0.6499996185302699,-1.9324994087219203,-2.754999160766598,0.15999984741211293,2,-0.035081495223483805,1.941175150624376,28.3799991607666,2.0285776566757083,28.270000457763672,2.466663840969779,27.729999542236328,-0.035081495223483805 6249,2004-12-16,28.01000022888184,28.31999969482422,27.93000030517578,28.21999931335449,397300.0,-0.0074414985677647705,-1.1081108946006413,1.312495529647305,45.99303251669437,58.79486532316484,-0.02727005967062368,-0.2540588755288731,-1.1793326472486463,-2.362235532474852,17.9228218883846,0.3899993896484375,0.31499751029368994,0.1810001373291037,-0.5534997517064291,0.9155000263646365,-0.18624980718866269,0.5482500818468701,-0.6752513465881371,59.80395456772428,0.4253903717261025,0.367249944517767,12,-0.15499973297119496,-0.44000053405762074,-1.6900005340576207,-2.545000076293949,0.09000015258789062,3,-0.017136720396788485,1.2999866486105018,28.21999931335449,1.941175150624376,28.3799991607666,2.0285776566757083,28.270000457763672,-0.017136720396788485 6250,2004-12-17,28.04999923706055,28.15999984741211,27.79999923706055,28.020000457763672,725100.0,0.0014280259854289046,1.8800048828124716,-0.14285195277023066,50.18447119898544,57.412054433734085,-0.05765567549580908,-0.24353722781555476,-1.196759524291327,-2.366745692458302,17.119575391518726,0.36000061035155895,0.3215516519911539,0.1809991836547873,-0.5063569242420805,0.868355291551655,-0.16267887029364658,0.5246772376032212,-0.6935453308868418,43.07676055718142,-13.663496810273074,0.34367805394843465,12,-0.1949987411499059,-0.44999980926514027,-1.6649990081787145,-2.454998970031742,-0.13999938964844105,4,0.0,-1.1081108946006413,28.01000022888184,1.2999866486105018,28.21999931335449,1.941175150624376,28.3799991607666,0.0 6251,2004-12-20,28.020000457763672,28.13999938964844,27.809999465942386,28.0,396600.0,-0.0010694752268386454,1.5384773390846909,0.6667090539165029,58.62070382991668,57.458868851535264,-0.03616261239341512,-0.1395728598201451,-1.1266633684289005,-2.301072216608155,16.621204983418043,0.3299999237060547,0.32384750209363844,0.09950037002563406,-0.4513443488867317,0.6503450889379998,-0.17592198943054882,0.37492272948181693,-0.6422756281875586,35.4840198240931,-23.153009082788564,0.2754223594561829,12,-0.16499996185302734,-0.4200010299682617,-1.5875000953674316,-2.3600006103515625,-0.22999954223632812,0,-0.006780889755659381,1.8800048828124716,28.04999923706055,-1.1081108946006413,28.01000022888184,1.2999866486105018,28.21999931335449,-0.006780889755659381 6252,2004-12-21,27.88999938964844,28.10000038146973,27.76000022888184,28.10000038146973,307700.0,-0.0046395812273875014,2.238081397989119,-10.499809269502194,54.20166484613371,56.358768934154114,0.11888149658997094,0.04054995825823582,-0.968854436257832,-2.1329161640554624,16.65761039390436,0.3400001525878906,0.29613980370343995,-0.06100063323974325,-0.5228910131672606,0.4008897466877741,-0.29194582320350193,0.16994455672401543,-0.49142905513797075,20.31238824118458,-39.44252965562079,0.2309451899637589,12,-0.03499889373779652,-0.2899999618530309,-1.3449993133544957,-2.1949996948242223,0.0400009155273402,1,0.008246735554620521,1.5384773390846909,28.020000457763672,1.8800048828124716,28.04999923706055,-1.1081108946006413,28.01000022888184,0.008246735554620521 6253,2004-12-22,28.040000915527344,28.149999618530273,27.70000076293945,27.979999542236328,313400.0,0.005378326610310902,2.2142915531335405,-0.28571947575408035,56.74604376008557,56.38660960985047,-0.027769442605659833,-0.07800966838361134,-1.0816394088214238,-2.2439820919742672,15.837412868417289,0.44999885559082387,0.25879908284216313,0.06650085449218679,-0.3641298097744432,0.4971315187588168,-0.1488144776411282,0.2818161866255018,-0.6210019861812057,54.838828762867195,-7.449391221355754,0.21531533213331502,12,-0.13000106811523438,-0.4400014877319336,-1.4025015830993652,-2.1700010299682617,0.2599983215332067,2,-0.0014265661277205188,2.238081397989119,27.88999938964844,1.5384773390846909,28.020000457763672,1.8800048828124716,28.04999923706055,-0.0014265661277205188 6254,2004-12-23,27.79999923706055,28.10000038146973,27.649999618530273,28.10000038146973,358900.0,-0.00855926072148916,1.9999936421955007,-4.999904634751097,47.01191979707634,54.72843476532587,0.25819625291111237,0.14750201216625314,-0.8012846303468599,-1.9606162987168538,14.165486528340477,0.4500007629394567,0.24654691189613231,-0.15950078964232972,-0.5937438573327896,0.2747422780481301,-0.37662232348755964,0.0576207442029002,-0.36098028477545796,29.411676708292422,-30.90974426662962,0.2171215338452298,12,0.23500061035155895,-0.19999980926514027,-1.0874991416931188,-1.7499990463256871,1.010000228881836,3,0.020863307180701174,2.2142915531335405,28.040000915527344,2.238081397989119,27.88999938964844,1.5384773390846909,28.020000457763672,0.020863307180701174 6255,2004-12-27,27.60000038146973,27.93000030517578,27.489999771118164,27.899999618530273,238400.0,-0.007194203635955465,1.4444432670707412,0.9999936421954653,41.37932798447222,52.12878997137077,0.48926714273445526,0.3131507189951961,-0.562102298827849,-1.7275563661902744,12.08478708485601,0.4400005340576172,0.19092961661594643,-0.3274996757507296,-0.7689740896472586,0.11397473814579939,-0.5482368826989941,-0.1067624688024651,-0.14136180670445953,16.666762997428506,-39.92692310653089,0.22073720694826396,12,0.3549995422363246,-9.536743199589637e-07,-0.8875002861022985,-1.5500001907348668,1.5,0,0.01811594177859832,1.9999936421955007,27.79999923706055,2.2142915531335405,28.040000915527344,2.238081397989119,27.88999938964844,0.01811594177859832 6256,2004-12-28,27.75,27.770000457763672,27.440000534057614,27.649999618530273,400800.0,0.005434768712212712,3.714240950395822,-0.3333354526149856,48.809533721110576,50.603217773626746,0.2880387465211882,0.1478935725736754,-0.6671437499579334,-1.8369001713398205,10.432093770140094,0.32999992370605824,0.1899533131454092,-0.16300001144409038,-0.6079525640271299,0.2819525411389492,-0.38547628773561016,0.059476264847429405,0.6700000762939453,43.661952912606,-12.792914456305738,0.22247627629152053,12,0.1700000762939453,-0.15000057220458984,-1.0374999046325684,-1.6999998092651367,2.5499992370605504,1,0.0057657602671030705,1.4444432670707412,27.60000038146973,1.9999936421955007,27.79999923706055,2.2142915531335405,28.040000915527344,0.0057657602671030705 6257,2004-12-29,28.0,28.10000038146973,27.57999992370605,27.60000038146973,463400.0,0.009009009009008917,-1.3636355754767224,3.9999809265863955,50.0,50.32741085049721,-0.02406324833701845,-0.07607876829796112,-0.8844725812447223,-2.039587711418239,9.392993678728114,0.520000457763679,0.17357712928595959,0.06800003051757741,-0.3562438645094623,0.49224392554461716,-0.14412191699594246,0.2801219780310973,0.40040008544922046,78.8732659223521,23.274838481918188,0.2121219475135194,12,-0.11999988555908203,-0.40000057220458984,-1.242499828338623,-1.9499998092651367,3.0100002288818395,2,-0.007499967302594834,3.714240950395822,27.75,1.4444432670707412,27.60000038146973,1.9999936421955007,27.79999923706055,-0.007499967302594834 6258,2004-12-30,28.04999923706055,28.18000030517578,27.86000061035156,27.86000061035156,251400.0,0.0017856870378767375,-2.3684421868411185,0.474997019764941,58.00864335350237,51.66247872125365,-0.11254865147542858,-0.10300613740614395,-0.8960327560873367,-2.0426211459879227,9.259255989097639,0.3199996948242223,0.10093456651135924,0.09999933242798065,-0.3113652360169503,0.5113639008729116,-0.10568295179448484,0.30568161665044613,0.33119285736083626,82.43228265884538,23.880433827019196,0.2056822842224651,12,-0.2399988174438512,-0.2249994277954137,-1.2924990653991735,-1.9299993515014648,2.6800003051757777,3,-0.004278036903695215,-1.3636355754767224,28.0,3.714240950395822,27.75,1.4444432670707412,27.60000038146973,-0.004278036903695215 6259,2004-12-31,28.10000038146973,28.10000038146973,27.899999618530273,27.959999084472656,299200.0,0.0017825720416817514,1.857127287094087,0.7368542574336852,58.008678025439686,52.53183503530413,-0.16588531769546577,-0.12807003078946266,-0.9052541306494497,-2.0474436689470075,8.704589303976618,0.20000076293945668,0.028747408588966294,0.13000049591064666,-0.2688925582910642,0.5288935501123575,-0.06944603119021053,0.32944702301150386,0.26236788174438175,89.1891961554031,27.55423965255001,0.19944652710085561,12,-0.2899999618530309,-0.245000839233402,-1.2875003814697301,-1.8900003433227575,2.359998703002926,4,0.007117396899492867,-2.3684421868411185,28.04999923706055,-1.3636355754767224,28.0,3.714240950395822,27.75,0.007117396899492867 6260,2005-01-03,28.65999984741211,29.38999938964844,27.899999618530273,28.04999923706055,1578300.0,0.019928806346624306,-2.27472532079095,4.357106851405158,58.36909273978999,52.50387824751227,-0.7043237274173464,-0.666313077594225,-1.4097110864141555,-2.560944547793273,9.388430587303615,1.4899997711181676,0.019376014979712863,0.6545000076293945,0.15055880936093757,1.1584412058978515,0.40252940849516605,0.906470606763623,-1.2199993133544957,62.56410406891495,5.18302847530024,0.2519705991342289,1,-0.24499988555908203,-0.3400001525878906,-1.6125001907348633,-2.010000228881836,2.1800003051757812,0,0.005233762014266841,1.857127287094087,28.10000038146973,-2.3684421868411185,28.04999923706055,-1.3636355754767224,28.0,0.005233762014266841 6261,2005-01-04,27.65999984741211,29.459999084472656,27.60000038146973,29.32999992370605,690400.0,-0.034891835496303925,-1.0782119928607625,-2.7377023038247095,38.819884054502744,50.79479149288661,0.2673551574829034,0.3193439923272976,-0.354972145631713,-1.515158361325188,9.323714116595006,1.8599987030029261,0.023895175120763668,-0.3260000228881843,-0.8523738236093727,0.20037377783300414,-0.5891869232487785,-0.06281312252759008,-0.18099933624267805,4.255316990324441,-46.1921552456074,0.26318690036059406,1,0.7899999618530273,0.6949996948242188,-0.4575004577636719,-0.8550004959106445,3.239999771118164,1,0.05206075712225089,-2.27472532079095,28.65999984741211,1.857127287094087,28.10000038146973,-2.3684421868411185,28.04999923706055,0.05206075712225089 6262,2005-01-05,27.82999992370605,28.15999984741211,27.61000061035156,27.76000022888184,426600.0,0.006146062083577597,-1.9729774313609882,-0.04191598300974615,43.96285688978117,49.37443739618612,0.09828481850029291,0.1590749841469794,-0.4668068804346426,-1.634246441695634,9.255500287393145,0.5499992370605504,0.013550834576513182,-0.156999969482424,-0.6820401957096784,0.36804025674483043,-0.4195200825960512,0.10552014363120321,-0.2717594696044898,12.365575409541519,-32.64598410103466,0.26252011311362783,1,0.6199998855590856,0.524999618530277,-0.6275005340576136,-1.0250005722045863,3.3199996948242223,2,0.08875311965956967,-1.0782119928607625,27.65999984741211,-2.27472532079095,28.65999984741211,1.857127287094087,28.10000038146973,0.08875311965956967 6263,2005-01-06,27.60000038146973,28.04999923706055,27.559999465942386,28.04999923706055,345200.0,-0.008264446384004587,1.1777822989119608,-6.428583106267682,43.692310039813655,49.00559186760138,0.28978008485061935,0.376894642589118,-0.18301678596128568,-1.366130832557328,9.137738361223109,0.48999977111816406,-0.02642016135990133,-0.36699953079223135,-0.9196998913278414,0.18570082974337865,-0.6433497110600364,-0.09064935052442635,1.8599987030029261,2.1053117662353085,-39.339991219681295,0.2763501802678054,1,0.8499994277954066,0.754999160766598,-0.3975009918212926,-0.7950010299682653,3.3500003814697195,3,0.12355071740149448,-1.9729774313609882,27.82999992370605,-1.0782119928607625,27.65999984741211,-2.27472532079095,28.65999984741211,0.12355071740149448 6264,2005-01-07,27.479999542236328,27.61000061035156,27.34000015258789,27.60000038146973,480800.0,-0.004347856433870478,2.857113663301735,0.26666920980465253,41.44145072971787,49.01249439485089,0.4018770649123553,0.5071452745988481,-0.03497869575883783,-1.210240834855437,9.998796070556667,0.2700004577636683,-0.04959354077174538,-0.47700033187866353,-1.0580736746949633,0.10407301093763621,-0.7675370032868116,-0.18646366047051544,1.9419995498657237,6.603748121890435,-33.204442628010014,0.29053667140814954,1,0.9200000762939453,0.880000114440918,-0.17999982833862305,-0.6750001907348633,3.8400001525878906,4,0.11826783312004063,1.1777822989119608,27.60000038146973,-1.9729774313609882,27.82999992370605,-1.0782119928607625,27.65999984741211,0.11826783312004063 6265,2005-01-10,27.3700008392334,27.649999618530273,27.290000915527344,27.479999542236328,505200.0,-0.0040028640769758095,-1.6666713761947485,0.9166494476674607,40.46921870901085,48.08579272683981,0.5317371785396965,0.620609924983988,0.0988109400551167,-1.0689393636599789,10.21054667627532,0.3599987030029297,-0.09838536561753486,-0.568999099731446,-1.199851214221944,0.061853014759051916,-0.8844251569766932,-0.25357304248619883,1.9687182952880882,3.686635539648274,-35.15379444572876,0.31542605724524836,1,1.0049991607666016,0.9899988174438477,-0.035001277923583984,-0.5650014877319336,3.6700000762939453,0,0.11289726527190735,2.857113663301735,27.479999542236328,1.1777822989119608,27.60000038146973,-1.9729774313609882,27.82999992370605,0.11289726527190735 6266,2005-01-11,27.309999465942386,27.309999465942386,26.989999771118164,27.270000457763672,414800.0,-0.002192231328140948,15.000381479182877,-0.3636316346170842,41.31737176657488,47.12105625645925,0.5841951671382368,0.6376979290315177,0.19948266277273774,-0.9794227314548607,9.962899857002256,0.3800010681152344,-0.10305835588603784,-0.5810004234313944,-1.250702401234559,0.08870155437177019,-0.9158514123329766,-0.24614943452981208,1.905796575439453,27.350399483549015,-13.262247165620035,0.3348509889015831,1,0.9149999618530238,0.9149999618530238,0.06750011444091442,-0.5050001144409215,3.390001296997063,1,0.1292567102041755,-1.6666713761947485,27.3700008392334,2.857113663301735,27.479999542236328,1.1777822989119608,27.60000038146973,0.1292567102041755 6267,2005-01-12,27.35000038146973,27.489999771118164,26.96999931335449,27.38999938964844,435100.0,0.001464698510054152,3.3333412806270406,-0.9999999999999112,39.3188819753273,45.04441610332868,0.4942736438723472,0.5444919893482272,0.19242880526373085,-0.9938469525638034,9.611755932222001,0.5200004577636754,-0.07295683512040085,-0.48949956893920543,-1.1592825371596192,0.1802833992812083,-0.8243910530494105,-0.15460808482900035,1.687731958291014,35.18528657032243,-3.4779812364278797,0.3348914841102066,1,0.8649988174438441,0.8649988174438441,0.13999938964843395,-0.5450010299682653,3.2399997711181605,2,0.12979887340205498,15.000381479182877,27.309999465942386,-1.6666713761947485,27.3700008392334,2.857113663301735,27.479999542236328,0.12979887340205498 6268,2005-01-13,27.229999542236328,27.3700008392334,27.09000015258789,27.26000022888184,434100.0,-0.00438759917951248,1.2399884034087876,0.7500357636737334,40.836019566571885,43.13634294123226,0.5428072271444613,0.6182180495692293,0.34401680606399765,-0.8461528169255139,9.241635753418057,0.2800006866455078,-0.0808494429799751,-0.5600004196166992,-1.2571524941662062,0.1371516549328078,-0.9085764568914527,-0.21142438234194572,1.6009594948837886,38.23531061719562,-1.5322003719155148,0.3485760372747532,1,0.9849996566772461,0.9849996566772461,0.32250022888183594,-0.4250001907348633,3.020000457763672,3,0.1439588741165292,3.3333412806270406,27.35000038146973,15.000381479182877,27.309999465942386,-1.6666713761947485,27.3700008392334,0.1439588741165292 6269,2005-01-14,27.53000068664551,27.56999969482422,27.28000068664551,27.28000068664551,400300.0,0.011017302587311928,-1.319992065429659,-8.33314260283454,48.909663059146766,42.08529519893857,0.1714818510002054,0.2955665965357177,0.06684496543390495,-1.119947786850819,9.57027701773652,0.3400001525878906,-0.10606034719513957,-0.23599929809569886,-0.9343099436531546,0.46231134746175684,-0.5851546208744267,0.11315602468302899,1.1148623780980422,82.35310617195363,38.02504740771521,0.34915532277872724,1,0.6849985122680629,0.6849985122680629,0.0999989509582484,-0.7250013351440465,2.4899997711181605,4,0.12422811445671122,1.2399884034087876,27.229999542236328,3.3333412806270406,27.35000038146973,15.000381479182877,27.309999465942386,0.12422811445671122 6270,2005-01-18,28.04999923706055,28.149999618530273,27.45000076293945,27.53000068664551,1075500.0,0.018888432162927016,-1.0588250143752391,2.0799942016601562,54.18993133548438,43.79307823015875,-0.4963404173785655,-0.23656053554426748,-0.4318706420996641,-1.6003910560247938,10.560986739524516,0.6999988555908239,-0.14839342601361594,0.2839992523193402,-0.4143113932381155,0.9823098978767959,-0.06515607045938765,0.633154575098068,0.4273774525440963,91.5253935926037,45.16688430862909,0.34915532277872724,1,-0.48499965667724965,0.1649999618530238,-0.4324998855590856,-1.2449998855590856,2.25,1,0.1165775595973364,-1.319992065429659,27.53000068664551,1.2399884034087876,27.229999542236328,3.3333412806270406,27.35000038146973,0.1165775595973364 6271,2005-01-19,27.82999992370605,28.0,27.78000068664551,27.95000076293945,426700.0,-0.007843112988888401,-1.0000000000000968,-0.23077148799284009,47.60563350012326,44.197831186863425,-0.2790340414588428,-0.03322909905653049,-0.18303457570532444,-1.3370836859284694,11.605235645725712,0.26999855041503906,-0.20354013917116376,0.07349996566772177,-0.6153670050380526,0.7623669363734962,-0.27093351968516544,0.41793345102060897,0.49663902827358086,72.88138880806883,29.370245194391337,0.34443348535288715,1,-0.2700004577636683,0.3849992752075231,-0.20250034332275035,-1.0250005722045863,2.590000152587894,2,0.11534319082361777,-1.0588250143752391,28.04999923706055,-1.319992065429659,27.53000068664551,1.2399884034087876,27.229999542236328,0.11534319082361777 6272,2005-01-20,28.1200008392334,28.35000038146973,27.6200008392334,27.86000061035156,550100.0,0.010420442555600484,1.02777844005223,-2.1666534212827124,50.923503298603464,45.00129710450673,-0.5851019869634584,-0.32160420373885756,-0.44571479988418616,-1.5821295570174243,13.008582329735324,0.7299995422363317,-0.30210629798613553,0.35200080871582173,-0.35372313460884897,1.0577247520404924,-0.0008611629465136161,0.7048627803781571,-1.1500015258789098,81.74607139234888,41.37536979290567,0.3528619716623358,1,-0.46000099182128906,0.09499835968017578,-0.49250125885009766,-1.3150014877319336,2.2699985504150426,3,0.09174963892982535,-1.0000000000000968,27.82999992370605,-1.0588250143752391,28.04999923706055,-1.319992065429659,27.53000068664551,0.09174963892982535 6273,2005-01-21,28.0,28.239999771118164,27.93000030517578,28.059999465942386,463000.0,-0.004267455037411327,-2.1000123978370544,-0.2307669735539114,48.70465911600868,45.80832025853905,-0.44968323678432043,-0.21581893546933628,-0.2930992353301818,-1.4145409882387625,14.636857783149487,0.3099994659423828,-0.26387575244655537,0.23400001525878977,-0.46869844527816795,0.9366984757957475,-0.11734921500968909,0.5853492455272686,-1.0024006652832078,67.28967464544662,31.72709766803913,0.3513492302684784,1,-0.3400001525878906,0.21499919891357422,-0.3400001525878906,-1.1950006484985352,2.479999542236328,4,0.09250000544956749,1.02777844005223,28.1200008392334,-1.0000000000000968,27.82999992370605,-1.0588250143752391,28.04999923706055,0.09250000544956749 6274,2005-01-24,28.3799991607666,28.54999923706055,28.0,28.020000457763672,658100.0,0.013571398598807294,-1.7499988079059854,-6.000031789426481,46.195645131780616,46.44458986106902,-0.7695144461553092,-0.5798681726724979,-0.650547403124591,-1.749209430425509,16.470783150738512,0.5499992370605504,-0.24819156083052718,0.5849991798400893,-0.16956565034474025,1.3395640100249189,0.20771676474767276,0.9622815949325059,-1.3553518051147506,84.54542617163365,50.23383854163744,0.3772824150924153,1,-0.619999885559082,-0.16499996185302734,-0.6749992370605469,-1.5749998092651367,2.440000534057617,0,0.06589150438801084,-2.1000123978370544,28.0,1.02777844005223,28.1200008392334,-1.0000000000000968,27.82999992370605,0.06589150438801084 6275,2005-01-25,28.10000038146973,28.940000534057614,28.04999923706055,28.3799991607666,606700.0,-0.009866060168315705,-3.684204186116599,-0.7777771890877974,57.43243896325332,48.23515288292218,-0.4191540498201114,-0.2745672250983411,-0.3485296438719594,-1.4237705347031664,18.170090181539532,0.8900012969970632,-0.21913175288638342,0.28000040054321573,-0.48047020092523596,1.0404710020116674,-0.10023490019100834,0.6602357012774398,-1.0143389505615303,36.36361009161092,-1.6776073328982761,0.3802353007342258,1,-0.14500045776367898,0.1149988174438441,-0.3875002861022985,-1.2950010299682653,2.539999008178711,1,0.06832740392274395,-1.7499988079059854,28.3799991607666,-2.1000123978370544,28.0,1.02777844005223,28.1200008392334,0.06832740392274395 6276,2005-01-26,27.90999984741211,28.290000915527344,27.770000457763672,28.09000015258789,524300.0,-0.006761584750116789,-1.2608760552634635,0.6428610354223515,51.342279946159096,49.571085990792376,-0.1509690094124423,-0.0758543982421287,-0.14181015999425028,-1.1940828937383152,19.562483147328834,0.5200004577636719,-0.17272552628634585,0.08199987411499166,-0.6787364417269401,0.8427361899569235,-0.29836828380597424,0.46236803203595755,-0.7130780703149462,21.969626910961537,-18.521322619479605,0.38036815792096623,1,0.10500049591064453,0.30499935150146484,-0.18249988555908203,-1.1050004959106445,2.9400005340576207,2,0.0856323684240381,-3.684204186116599,28.10000038146973,-1.7499988079059854,28.3799991607666,-2.1000123978370544,28.0,0.0856323684240381 6277,2005-01-27,27.790000915527344,28.1200008392334,27.729999542236328,28.01000022888184,462100.0,-0.004299495970649159,-1.294111377265664,1.2222163353537263,53.31011286582695,50.95709635737628,0.042474296044687776,0.02909709227435542,-0.007109066114608709,-1.0367674779220657,21.318136774116958,0.3900012969970703,-0.11174295727074934,-0.027499103546141157,-0.7840249181925216,0.7290267111002393,-0.4057620108693314,0.3507638037770491,-0.48849441301255325,4.958787116422273,-38.719313725352855,0.37826290732319007,1,0.31999969482421875,0.42499828338623047,-0.0625009536743164,-0.9850015640258789,3.479999542236328,3,0.09463832580506026,-1.2608760552634635,27.90999984741211,-3.684204186116599,28.10000038146973,-1.7499988079059854,28.3799991607666,0.09463832580506026 6278,2005-01-28,27.93000030517578,28.0,27.5,27.95000076293945,426300.0,0.00503776124635591,7.333407508662619,0.09091145539822935,57.785481971921676,51.94329845879571,0.013647387050163218,-0.1268573025594506,-0.12983158871801947,-1.1376187491355836,22.754912621172853,0.5,-0.04162634302048218,0.1185002326965332,-0.6321421805807574,0.8691426459738238,-0.2568209739421121,0.4938214393351785,-0.530184160768421,29.861121229179847,-17.74214585310852,0.3753212066386462,1,0.26500034332275035,0.28499889373779297,-0.2025003433227539,-1.1250009536743164,2.8199996948242188,4,0.08807730245591117,-1.294111377265664,27.790000915527344,-1.2608760552634635,27.90999984741211,-3.684204186116599,28.10000038146973,0.08807730245591117 6279,2005-01-31,28.29999923706055,28.29999923706055,27.940000534057614,27.940000534057614,443100.0,0.013247365837522063,1.0,-17.999523173759037,64.76188111827558,53.11795954577251,-0.2633331547911908,-0.5071040645819345,-0.47209524792355495,-1.463844881482494,24.42228146137647,0.3699989318847692,0.048365224946344654,0.4784992218017621,-0.2933547572026143,1.2503532008061384,0.0925722322995739,0.8644262113039503,-0.8077720292741759,55.55548196960203,2.2980364287125568,0.38592698950218796,1,-0.07999897003174183,-0.08500003814697621,-0.5449995994567907,-1.4949998855590856,2.25,0,0.07703181498043765,7.333407508662619,27.93000030517578,-1.294111377265664,27.790000915527344,-1.2608760552634635,27.90999984741211,0.07703181498043765 6280,2005-02-01,28.809999465942386,28.940000534057614,28.229999542236328,28.229999542236328,656300.0,0.018021209986958553,-1.448279604192209,1.6111167036658094,70.83334216365469,55.69881606394267,-0.7310699227487945,-1.0596176601225373,-0.9520530183554534,-1.9300153808824625,24.06950846269731,0.7100009918212855,0.16198165372098572,0.9809994697570836,0.17278149700847933,1.789217442505688,0.5768904833827797,1.3851084561313876,-1.3099994659423864,90.97215139574205,33.015055429674874,0.4041089863743027,2,-0.5899991989135778,-0.5950002670288121,-0.9924998283386266,-2.0050001144409215,1.810001373291012,1,0.06976745109828775,1.0,28.29999923706055,7.333407508662619,27.93000030517578,-1.294111377265664,27.790000915527344,0.06976745109828775 6281,2005-02-02,29.10000038146973,29.18000030517578,28.649999618530273,28.649999618530273,808300.0,0.010065981287856962,-1.355554613656593,0.7758634864364489,72.7272817348258,58.121458112411815,-0.9185740170136469,-1.3030120453857954,-1.1996403621797107,-2.1766099990404264,24.56070053316726,0.5300006866455078,0.23955985435552307,1.1990003585815465,0.21641748550466033,2.1815832316584327,0.7077089220431034,1.6902917951199896,-1.513600349426273,95.23810064441145,32.97947378025458,0.4912914365384439,2,-0.7600002288818395,-0.8850011825561559,-1.3225007057189977,-2.2950010299682653,1.4099998474121094,2,0.05292092742237031,-1.448279604192209,28.809999465942386,1.0,28.29999923706055,7.333407508662619,27.93000030517578,0.05292092742237031 6282,2005-02-03,30.29999923706055,30.559999465942386,28.60000038146973,28.920000076293945,1629800.0,0.04123707353471229,1.0631573452512453,3.0666596024244317,81.13592170657134,61.72493173358545,-1.9856304025146052,-2.4332298117099036,-2.3517561051867695,-3.329137070221858,25.46584831467954,1.9599990844726562,0.29282869529582456,2.275499248504641,0.8222930203883436,3.728705476620938,1.5488961344464904,3.002102362562791,-2.5861111831665085,91.50325901113307,25.123307815798498,0.7266031140581489,2,-1.269999504089359,-1.534999847412113,-2.5399994850158727,-3.4949998855590856,0.7200012207031214,3,0.018151853407852858,-1.355554613656593,29.10000038146973,-1.448279604192209,28.809999465942386,1.0,28.29999923706055,0.018151853407852858 6283,2005-02-04,31.01000022888184,31.03000068664551,30.0,30.309999465942386,1272500.0,0.02343237655771535,1.7837793254187233,0.5072472381436774,82.58428772266694,65.76811424368393,-2.485095803126061,-3.0300138811239172,-3.0146302031372265,-3.9934425669697653,26.648741691573342,1.0300006866455114,0.4202159980938518,2.815000247955325,0.8584890435044912,4.771511452406159,1.8367446457299081,3.793255850180742,-3.011501033782963,99.35273602666584,33.547745147157244,0.9782556022254177,2,-1.7449998855590856,-2.0100002288818395,-3.2700004577636754,-4.205000877380375,-0.18000030517578836,4,0.008384399450589886,1.0631573452512453,30.29999923706055,-1.355554613656593,29.10000038146973,-1.448279604192209,28.809999465942386,0.008384399450589886 6284,2005-02-07,30.729999542236328,31.209999084472656,30.709999084472656,31.01000022888184,749400.0,-0.009029367448528003,-2.1249843538590834,-0.40000054495616333,76.27452065696573,67.86167887631863,-2.052537914001718,-2.628828685733229,-2.705581174560951,-3.6663559245337822,28.4982454014437,0.5,0.5176361017272164,2.372499561309816,0.1449416069128695,4.600057515706762,1.2587205841113445,3.4862785385082873,-2.3677201681518554,83.89263033657667,20.459518699644875,1.1137789771984725,2,-1.375,-1.640000343322754,-2.91249942779541,-3.9250001907348633,-0.11999893188476918,0,0.0006508447140125551,1.7837793254187233,31.01000022888184,1.0631573452512453,30.29999923706055,-1.355554613656593,29.10000038146973,0.0006508447140125551 6285,2005-02-08,30.459999084472656,30.93000030517578,30.270000457763672,30.68000030517578,895500.0,-0.008786217435264643,-1.200005086275956,0.7857167185509536,75.5339743259744,70.54964491852034,-1.578570059301157,-2.2297861377537984,-2.414228952348104,-3.3529162659060248,30.230063546026958,0.6599998474121094,0.6408856267092347,1.947999191284179,-0.41565151132439127,4.311649893892749,0.7661738399798956,3.1298245425884623,-1.6990389509338364,71.26435353637955,8.65351474743899,1.1818253513042847,2,-1.1049995422363281,-1.369999885559082,-2.6274991035461426,-3.6549997329711914,0.3300018310546875,1,0.0029546997798097774,-2.1249843538590834,30.729999542236328,1.7837793254187233,31.01000022888184,1.0631573452512453,30.29999923706055,0.0029546997798097774 6286,2005-02-09,30.84000015258789,31.03000068664551,30.46999931335449,30.709999084472656,919900.0,0.012475412985450296,1.1960746181578803,-0.5909106672215286,75.95419305499385,73.06565382842777,-1.6754321329710962,-2.4577804630239797,-2.761574835946611,-3.6868274421374068,32.80941159024916,0.5700016021728551,0.7693795050029948,2.1515002250671387,-0.35698000248109096,4.659980452615368,0.8972601112930221,3.4057403388412553,-1.7361745659183327,85.82378866858959,24.574537638014398,1.254240113774115,2,-1.4850006103515625,-1.7500009536743164,-2.4725003242492676,-3.570000648498535,-0.22999954223633168,2,-0.007133570436640535,-1.200005086275956,30.459999084472656,-2.1249843538590834,30.729999542236328,1.7837793254187233,31.01000022888184,-0.007133570436640535 6287,2005-02-10,30.899999618530273,30.989999771118164,30.70000076293945,30.85000038146973,321200.0,0.0019455079651595764,1.5217355248536624,0.3846063558202726,77.99228296814465,75.31085393911923,-1.394535431377168,-2.359140819570829,-2.7740087098499764,-3.7002395588266737,35.17095935674391,0.2899990081787145,0.8901197491875301,2.033999729156495,-0.5760324189174035,4.644031877230393,0.7289836551195457,3.339015803193444,-1.5013097421682815,74.38019004142575,13.321023362228686,1.3050160740369485,2,-1.3249998092651367,-1.8100004196166992,-2.497499942779541,-3.5950002670288086,-0.22999954223632812,3,-0.012621339626637362,1.1960746181578803,30.84000015258789,-1.200005086275956,30.459999084472656,-2.1249843538590834,30.729999542236328,-0.012621339626637362 6288,2005-02-11,31.149999618530273,31.20000076293945,30.81999969482422,30.81999969482422,421900.0,0.008090614986612454,-1.3030373089038307,6.600099183642797,77.42575124997447,76.7179506204191,-1.2736861602818337,-2.4247233592051067,-2.9748140411394424,-3.9097090821598712,37.715073070543696,0.3800010681152308,1.0717939299088783,2.0879997253417955,-0.5925387010685519,4.768538151752143,0.74773051213662,3.428268938546971,-1.49772645303279,93.61706876610596,34.06109969825087,1.3402692132051741,2,-1.4300003051757812,-2.060000419616699,-2.747499942779541,-3.8450002670288086,-0.5799999237060547,4,-0.004173327844577801,1.5217355248536624,30.899999618530273,1.1960746181578803,30.84000015258789,-1.200005086275956,30.459999084472656,-0.004173327844577801 6289,2005-02-14,30.95000076293945,31.13999938964844,30.8700008392334,31.04999923706055,377900.0,-0.0064205090863580505,-1.0769253341549931,-0.30302574921251757,78.67203999215553,77.58891704580807,-0.7356107356679686,-2.0610401907722604,-2.727252620103574,-3.664981452510009,39.99959249670339,0.279998779296875,1.2732231281928001,1.7170008659362743,-0.9882694446236577,4.422271176496206,0.3643657106563083,3.0696360212162404,-1.0796459687854423,73.11828839101855,10.189583657733095,1.3526351552799656,2,-1.0450010299682582,-1.8600015640258754,-2.547501087188717,-3.6450014114379847,-0.5600013732910085,0,-0.0038772483449206474,-1.3030373089038307,31.149999618530273,1.5217355248536624,30.899999618530273,1.1960746181578803,30.84000015258789,-0.0038772483449206474 6290,2005-02-15,31.31999969482422,31.45000076293945,30.90999984741211,30.989999771118164,405400.0,0.011954730945526126,-1.2040863990408612,-3.3000495918209296,83.10680934875302,78.74219789179998,-0.7958114931415814,-2.29095652139841,-3.0524684098369548,-3.993234466937338,41.50276700174235,0.5400009155273402,1.4814415547283843,1.9234997749328606,-0.8744034944412107,4.721403044306932,0.5245481402458232,3.322451409619898,-1.2620947000255995,86.7346045079538,17.855478476423997,1.398951634687036,2,-1.294999122619629,-2.1099996566772496,-2.940000057220459,-3.8199996948242188,-0.7999992370605469,1,-0.02266919193457051,-1.0769253341549931,30.95000076293945,-1.3030373089038307,31.149999618530273,1.5217355248536624,30.899999618530273,-0.02266919193457051 6291,2005-02-16,31.040000915527344,31.32999992370605,30.790000915527344,31.25,382400.0,-0.008939935569129198,1.9189219840607423,-0.6363610091610554,80.60265060517929,78.68294554720086,-0.23656072714997833,-1.8531542746625007,-2.7332405102073345,-3.6806777109872186,42.980681197901575,0.5399990081787074,1.6490706268227413,1.4830009460449212,-1.3048001423025894,4.270802034392432,0.08910040187116763,2.8769014902186747,-0.7593605978261913,45.33335367838589,-30.32461039335098,1.393900544173755,2,-0.3150005340576172,-1.8300008773803746,-2.6725010871887207,-3.470001220703125,-0.21000099182129262,2,-0.008054123473783203,-1.2040863990408612,31.31999969482422,-1.0769253341549931,30.95000076293945,-1.3030373089038307,31.149999618530273,-0.008054123473783203 6292,2005-02-17,30.70000076293945,31.20000076293945,30.670000076293945,30.940000534057614,500500.0,-0.010953612840192029,-2.533324432407061,1.1428610354223434,75.13612796340094,77.85537224061576,0.18567202923382808,-1.3807482455794862,-2.349416155599801,-3.3080097653872436,43.91362632548768,0.5300006866455043,1.7541054059998764,1.0140007972717235,-1.7322839714601166,3.7602855660035637,-0.3591415870941965,2.3871431816376436,-0.23226277400016926,3.8462384917282786,-74.39894733969403,1.3731423843659207,2,0.15999984741211293,-1.4900007247924805,-2.4750013351440394,-3.045001029968258,-0.25,3,-0.002931600988640315,1.9189219840607423,31.040000915527344,-1.2040863990408612,31.31999969482422,-1.0769253341549931,30.95000076293945,-0.002931600988640315 6293,2005-02-18,30.59000015258789,30.95000076293945,30.59000015258789,30.729999542236328,434500.0,-0.003583081681364342,-4.142888283378696,0.583331346509946,71.80953252883177,77.35926244860089,0.25683975637190315,-1.1244116423124595,-2.2020912220466897,-3.1594221516086805,44.82508803924632,0.36000061035155895,1.8344529664996898,0.7745001792907722,-1.8797554131018188,3.428755771683363,-0.5526276169055251,2.1016279754870695,0.860000610351559,0.0,-77.7644921960407,1.3271277961962957,2,0.2700004577636719,-1.3199996948242188,-2.3750009536743164,-2.935000419616699,0.3099994659423828,4,0.0026152312293887814,-2.533324432407061,30.70000076293945,1.9189219840607423,31.040000915527344,-1.2040863990408612,31.31999969482422,0.0026152312293887814 6294,2005-02-22,30.25,30.60000038146973,30.209999084472656,30.3799991607666,521900.0,-0.011114748312909928,-2.7142805242459533,0.9285694822888283,64.17323381578987,76.09695794746925,0.582888581611428,-0.6715640055781478,-1.817631906132526,-2.780983291193081,45.03099961244162,0.39000129699707387,1.7413364783598269,0.3409999847412095,-2.230805774265768,2.9128057437481907,-0.9449028947622793,1.6269028642446983,1.1828007507324187,3.225875917910296,-69.85783693590726,1.2859028795034904,2,0.5799999237060547,-0.8849992752075195,-2.035000801086426,-2.5,0.44000053405761363,1,0.010578502308238535,-4.142888283378696,30.59000015258789,-2.533324432407061,30.70000076293945,1.9189219840607423,31.040000915527344,0.010578502308238535 6295,2005-02-23,30.020000457763672,30.479999542236328,30.020000457763672,30.45000076293945,309600.0,-0.007603290652440586,-1.139529107006618,3.307716008627113,59.16335001947239,74.2313087213002,0.8313343650608935,-0.3060384149151041,-1.5465410351677065,-2.5184420779245364,44.621164312209295,0.45999908447265625,1.5581142664116285,0.015000438690186968,-2.4117322359951388,2.4417331133755127,-1.198365898652476,1.2283667760328498,1.3638882263183554,0.0,-67.3780824756578,1.2133663373426626,2,0.7150001525878906,-0.5699996948242223,-1.8050012588500977,-2.1150007247924805,0.4699993133544922,2,0.012325080820879242,-2.7142805242459533,30.25,-4.142888283378696,30.59000015258789,-2.533324432407061,30.70000076293945,0.012325080820879242 6296,2005-02-24,30.29999923706055,30.38999938964844,29.920000076293945,30.0,381000.0,0.00932707445127523,-1.043479342543926,-0.6976721491811854,50.0,71.12105505817303,0.5215249574131562,-0.4193016547480539,-1.798756168182134,-2.7700081405899226,44.89984113399162,0.46999931335449574,1.4441435027396494,0.17549924850464294,-2.0433337054580356,2.3943322024673215,-0.9339172284766981,1.284915725485984,1.0020561534423749,29.687418509318796,-33.208090382767686,1.10941647698134,2,0.3850011825561488,-0.8249988555908239,-2.409999847412113,-2.340000152587894,0.3800010681152308,3,0.007260766542661612,-1.139529107006618,30.020000457763672,-2.7142805242459533,30.25,-4.142888283378696,30.59000015258789,0.007260766542661612 6297,2005-02-25,30.420000076293945,30.540000915527344,30.10000038146973,30.36000061035156,423900.0,0.0039604238367974,1.9333257039678822,0.1999987284310205,41.5954354027985,67.13990885293124,0.36461946098834375,-0.3501177804484499,-1.8925522318057588,-2.8629848758283103,45.372415291866474,0.44000053405761363,1.3525605285604136,0.16400012969970845,-1.7651056390933704,2.0931058984927873,-0.800552754696831,1.1285530140962479,0.7714908890722612,48.54365695894776,-9.337897883897583,0.9645528843965401,2,0.2650003433227539,-0.9449996948242188,-2.532500743865967,-2.440000534057617,0.4500007629394531,4,0.013477969966595005,-1.043479342543926,30.29999923706055,-1.139529107006618,30.020000457763672,-2.7142805242459533,30.25,0.013477969966595005 6298,2005-02-28,30.38999938964844,30.60000038146973,30.29999923706055,30.29999923706055,677200.0,-0.0009862158635851603,-5.6666807951511045,1.5000158947133295,44.78527104842216,63.37471230362755,0.3078506598900752,-0.13319987940945666,-1.830997031987259,-2.8012297263829495,46.519873700191724,0.3000011444091797,1.2217808214932617,0.01099948883057067,-1.5772458066373147,1.599244784298456,-0.783123158903372,0.8051221365645134,0.6997723045919848,69.11751506243775,13.926124561248983,0.7941226477339434,2,0.29500102996825817,-0.9149990081787145,-2.4524998664855993,-2.409999847412113,0.21000099182128906,0,0.001974378890953421,1.9333257039678822,30.420000076293945,-1.043479342543926,30.29999923706055,-1.139529107006618,30.020000457763672,0.001974378890953421 6299,2005-03-01,30.479999542236328,30.709999084472656,30.3700008392334,30.3799991607666,652000.0,0.00296150557405217,-4.666777931429117,1.1111134658585173,50.324682965012514,59.73225381654527,0.16111231014461325,-0.054289388248811576,-1.8809763421437111,-2.862461804134991,47.34255091613676,0.3399982452392578,1.0703841389335196,-0.008000373840332031,-1.258879804638397,1.242879056957733,-0.6334400892393646,0.6174393415587005,0.5161904225683784,70.88609734250471,16.99551025664563,0.6254397153990333,3,0.14500045776367188,-1.0049991607666016,-2.5425000190734863,-2.5,0.3900012969970703,1,0.013779530269085072,-5.6666807951511045,30.38999938964844,1.9333257039678822,30.420000076293945,-1.043479342543926,30.29999923706055,0.013779530269085072 6300,2005-03-02,30.81999969482422,31.0,30.54999923706055,30.54999923706055,544300.0,0.011154860816738221,-2.3333333333333948,2.6999942779758936,49.67104478885505,56.29540872584258,-0.28750586450602356,-0.24873733726339964,-2.1774691626162976,-3.1671136009445036,47.55226006242269,0.5200004577636719,0.9079500573755048,0.23149976730346822,-0.7445130896871426,1.207512624294079,-0.2565066611918354,0.7195061957987718,-0.8999996185302734,83.33330389893877,32.098943017019295,0.48800642849530507,3,-0.25999927520751953,-1.3449993133544922,-2.832500457763672,-2.75,-0.020000457763668322,2,-0.004218013045225177,-4.666777931429117,30.479999542236328,-5.6666807951511045,30.38999938964844,1.9333257039678822,30.420000076293945,-0.004218013045225177 6301,2005-03-03,30.63999938964844,31.07999992370605,30.61000061035156,30.79999923706055,543600.0,-0.005840373360094686,-3.272771410240573,-0.5925910227609962,45.88606964603575,53.04540224613533,-0.1902160113945648,0.05539129831479883,-1.9541890193782017,-2.9438305250208536,47.553931099976445,0.4699993133544922,0.7421969756437719,-0.025500488281245737,-0.7050199252129161,0.6540189486504246,-0.36526020674708093,0.31425923018458946,-0.6983993148803762,55.10196534851987,6.514685383292502,0.33975971846583547,3,-0.13999938964844105,-1.1649990081787145,-2.5549998283386266,-2.5699996948242223,0.13000106811523082,3,-0.004895549005165867,-2.3333333333333948,30.81999969482422,-4.666777931429117,30.479999542236328,-5.6666807951511045,30.38999938964844,-0.004895549005165867 6302,2005-03-04,30.85000038146973,31.18000030517578,30.75,30.88999938964844,615800.0,0.006853818407458467,-2.5833392938033892,0.24999403952983812,45.19231827301755,50.08793399548931,-0.420971612735471,-0.11730666725561534,-2.113386642582892,-3.1146363381650097,46.489310129251315,0.5400009155273402,0.5078566970970009,0.1570004463195822,-0.504516361588113,0.8185172542272774,-0.17375795763426538,0.4877588502734298,-0.8628643127441471,62.50005418597519,18.79872285216676,0.330758403953847,3,-0.30000019073486683,-1.3750000000000036,-2.735000610351566,-2.75000095367432,0.4499988555908203,4,-0.005510537250951186,-3.272771410240573,30.63999938964844,-2.3333333333333948,30.81999969482422,-4.666777931429117,30.479999542236328,-0.005510537250951186 6303,2005-03-07,31.270000457763672,31.56999969482422,30.88999938964844,30.979999542236328,580900.0,0.013614264865494663,-1.8936108044932434,-7.250202660817319,54.79041437432693,49.045398501993425,-0.8206722517014953,-0.5447595575098205,-2.481491194627612,-3.4890882768771156,45.24710585405051,0.7199993133544886,0.3025776926907078,0.5640005111694322,-0.13301292596679204,1.2610139483056564,0.2154937926013183,0.912507229737546,-1.2112925348510757,75.00003973646776,33.573125648162105,0.34850671856811294,3,-0.5250005722045898,-1.7350006103515625,-3.1075005531311035,-3.1700010299682617,-0.39999961853027344,0,-0.012791800853042878,-2.5833392938033892,30.85000038146973,-3.272771410240573,30.63999938964844,-2.3333333333333948,30.81999969482422,-0.012791800853042878 6304,2005-03-08,30.75,31.209999084472656,30.649999618530273,31.170000076293945,611200.0,-0.01662937160701472,1.2400064087158535,-1.4482715529715082,41.83381918780868,47.11989507625301,-0.24841117374877797,-0.02443677494422758,-1.9068305349015802,-2.923546303777755,43.607770444494506,0.6200008392333984,0.1311033215238524,0.043000030517578836,-0.6542157479143142,0.7402158089494719,-0.30560785869836593,0.3916079197335236,-0.5703887353344754,19.607909135447592,-15.423312817286863,0.34860788921594604,3,-0.005000114440917969,-0.994999885559082,-2.5450000762939453,-2.65000057220459,-0.31999969482421875,1,-0.004878036374968087,-1.8936108044932434,31.270000457763672,-2.5833392938033892,30.85000038146973,-3.272771410240573,30.63999938964844,-0.004878036374968087 6305,2005-03-09,30.54999923706055,30.79999923706055,30.35000038146973,30.60000038146973,577500.0,-0.006504089851689376,1.0,0.11905032220562123,42.8152323718666,46.32158756201597,0.038751235713395005,0.19252304365183548,-1.646919074056882,-2.6785449985819945,42.59994294034457,0.4499988555908203,-0.014262308468651952,-0.1615007400512667,-0.8531435653456114,0.530142085243078,-0.507322152698439,0.18432067259590568,-0.2591568979823293,16.393358045498154,-16.618634395106632,0.3458214126471731,3,0.28500080108642223,-0.649999618530277,-2.332499504089359,-2.4499998092651403,-0.5499992370605504,2,0.010474684457099759,1.2400064087158535,30.75,-1.8936108044932434,31.270000457763672,-2.5833392938033892,30.85000038146973,0.010474684457099759 6306,2005-03-10,30.6200008392334,30.78000068664551,30.309999465942386,30.54999923706055,608400.0,0.00229137819708769,1.4102546546487362,-1.3999999999999289,48.72611793834176,47.11388562152077,0.021138385484107403,0.11087941694186298,-1.659797000650272,-2.7010854272407556,41.43152617892867,0.470001220703125,-0.0834290751123774,-0.08049917221069336,-0.7705329397599812,0.6095345953385944,-0.42551605598533726,0.26451771156395054,0.9499988555908203,24.60327912528381,-11.59822975588197,0.3450168837746442,3,0.3149986267089844,-0.5350008010864258,-2.402501106262207,-2.5200014114379883,-0.37000083923339844,3,0.005878458291761923,1.0,30.54999923706055,1.2400064087158535,30.75,-1.8936108044932434,31.270000457763672,0.005878458291761923 6307,2005-03-11,30.51000022888184,30.75,30.440000534057614,30.60000038146973,325600.0,-0.0035924430874154645,-1.695652895029138,-1.2856870385003787,48.72611793834176,47.5517574981785,0.16231750732769967,0.2004408724301463,-1.5008326452518155,-2.5517650307118096,40.19996672386076,0.30999946594238637,-0.10481170850010813,-0.17099981307983114,-0.8593359380460583,0.5173363118863961,-0.5151678755629447,0.17316824940328246,1.0347994613647415,15.873073540386631,-23.878772063245794,0.344168062483114,3,0.4299993515014613,-0.42500019073486683,-2.232500553131107,-2.4100008010864293,0.4400005340576101,4,0.00852180357034893,1.4102546546487362,30.6200008392334,1.0,30.54999923706055,1.2400064087158535,30.75,0.00852180357034893 6308,2005-03-14,31.020000457763672,31.10000038146973,30.45000076293945,30.5,938900.0,0.016715838251585735,-1.0967765752573375,-5.777773068282965,61.631408623737855,48.808060349147986,-0.278171819429037,-0.33708020461806854,-1.9565452269740646,-3.016845273654482,38.92303006388232,0.6499996185302805,-0.07438174332346748,0.3455003738403306,-0.32644842424611653,1.0174491719267778,0.00952597479710704,0.6814747728835542,0.5001032279968243,78.889032528785,33.09103998450947,0.33597439904322357,3,-0.0800008773803711,-0.27500057220458984,-2.1225008964538574,-2.3700008392333984,-0.30000114440918324,0,0.009026395073014948,-1.695652895029138,30.51000022888184,1.4102546546487362,30.6200008392334,1.0,30.54999923706055,0.009026395073014948 6309,2005-03-15,30.82999992370605,31.399999618530273,30.770000457763672,31.229999542236328,325200.0,-0.006125097719335004,-1.4230804499888126,-0.7692293584711949,62.38528952855918,50.22075420911512,-0.03721632330143976,-0.16498990428499027,-1.714957507828391,-2.782094535499539,37.71449183684837,0.6299991607666016,-0.016580884965371467,0.1614998817443798,-0.5021830966976424,0.825182860186402,-0.17034160747662952,0.4933413709653891,0.6659016776580842,47.706457336641236,-3.724201409638141,0.3318414892210105,3,0.10999965667724965,-0.0850000381469691,-1.6974997520446742,-1.9449996948242152,1.7600002288818395,1,0.0012974672600174486,-1.0967765752573375,31.020000457763672,-1.695652895029138,30.51000022888184,1.4102546546487362,30.6200008392334,0.0012974672600174486 6310,2005-03-16,30.61000061035156,30.88999938964844,30.46999931335449,30.75,263200.0,-0.007135884330162767,1.0000090826521344,0.3499988079059734,54.82867172756695,51.214376662618584,0.1674736156656813,-0.0009583638406667205,-1.4629170232219977,-2.5144975535149854,35.93606317618047,0.4200000762939524,0.026832579902443143,-0.02299947738647745,-0.6116682979104446,0.5656693431374897,-0.31733388764845927,0.27133493287550436,0.8621829483041417,27.523036918564415,-25.55678119048092,0.29433441026198326,3,0.32999897003174183,0.13499927520752308,-1.3875012397766078,-1.5200014114379847,2.189998626708995,2,-0.005880441084176402,-1.4230804499888126,30.82999992370605,-1.0967765752573375,31.020000457763672,-1.695652895029138,30.51000022888184,-0.005880441084176402 6311,2005-03-17,30.790000915527344,31.07999992370605,30.54999923706055,30.770000457763672,553500.0,0.005880441084176624,-1.3043362883229583,-0.1428610354223397,55.65749449523897,52.37717402064318,0.012280039746734417,-0.21149164180313917,-1.575885997232838,-2.6405801436997365,34.458412389819195,0.5300006866455007,0.04891483486483139,0.16950082778930664,-0.3928058393045575,0.7318074948831708,-0.11165250575762542,0.4506541613362387,0.6589389612740888,36.458407839210594,-16.48488800169855,0.28115333354693245,3,0.14999866485595703,-0.04500102996826172,-1.5675015449523926,-1.7000017166137695,3.079998016357429,3,-0.02565771003692785,1.0000090826521344,30.61000061035156,-1.4230804499888126,30.82999992370605,-1.0967765752573375,31.020000457763672,-0.02565771003692785 6312,2005-03-18,30.61000061035156,30.93000030517578,30.53000068664551,30.739999771118164,456700.0,-0.0058460636513009145,-1.7586274935380553,-6.499809269502371,53.21638666241316,52.20228205265277,0.17283125317652193,-0.04066452718055302,-1.3350443883704664,-2.4070017580928464,33.188662974989214,0.3999996185302699,0.04467719272912518,-0.00599946975708221,-0.5670664275064503,0.5550674879922859,-0.28653294863176626,0.27453400911760184,0.8161604582326909,16.8421094899743,-32.64846888445141,0.28053347887468466,3,0.24499893188476918,0.13499927520752308,-1.3875012397766078,-1.5200014114379847,2.340000152587887,4,-0.011760882168353026,-1.3043362883229583,30.790000915527344,1.0000090826521344,30.61000061035156,-1.4230804499888126,30.82999992370605,-0.011760882168353026 6313,2005-03-21,30.670000076293945,30.79999923706055,30.5,30.63999938964844,192400.0,0.00196012625762898,1.0689673316101105,-0.2307760024648636,52.802363533349585,53.42100920215731,0.020977259672992687,-0.0994628094634038,-1.3248362286111615,-2.41396736020355,32.02786512444286,0.2999992370605504,0.07065231760675417,0.05000000000000071,-0.5114270588773415,0.6114270588773429,-0.2307135294386704,0.3307135294386718,0.733837760237467,21.505451323658797,-24.23449921198811,0.28071352943867117,3,0.1849994659423828,0.07499980926513672,-1.3375005722045898,-1.580000877380371,2.9200000762939453,0,0.009129464817377864,-1.7586274935380553,30.61000061035156,-1.3043362883229583,30.790000915527344,1.0000090826521344,30.61000061035156,0.009129464817377864 6314,2005-03-22,30.56999969482422,31.07999992370605,30.559999465942386,30.790000915527344,367300.0,-0.0032605275911629095,-3.333306842565435,-7.333206179668998,46.031752759595754,53.778400356349444,0.10366046321703593,0.027131386794128076,-1.1504741278690567,-2.2735902336359395,31.880810951957393,0.5200004577636648,0.0815315112608701,-0.06600036621093608,-0.6006289373346689,0.4686282049127968,-0.3333146517728025,0.20131391935093035,0.8119613742954144,16.393488756035303,-23.575320145832357,0.2673142855618662,3,0.2849998474121094,0.17500019073486328,-1.1650004386901855,-1.4800004959106445,2.6199989318847656,1,0.00490675891487391,1.0689673316101105,30.670000076293945,-1.7586274935380553,30.61000061035156,-1.3043362883229583,30.790000915527344,0.00490675891487391 6315,2005-03-23,30.38999938964844,30.75,30.31999969482422,30.59000015258789,596700.0,-0.005888135654978588,-1.529412424687812,0.9090893327784552,46.031752759595754,53.479026447599885,0.2889658518538383,0.24904079466836393,-0.8931244156212834,-2.055606359769847,31.93437652139138,0.43000030517578125,0.01430628792805777,-0.2645006179809535,-0.7305924265689221,0.20159119060701514,-0.4975465222749378,-0.03145471368696917,0.9705224474076459,9.210483387249889,-27.652563685179828,0.23304590429398367,3,0.47000026702880504,0.355000495910641,-0.8924999237060582,-1.3000001907348668,3.260002136230465,2,0.07239226084646844,-3.333306842565435,30.56999969482422,1.0689673316101105,30.670000076293945,-1.7586274935380553,30.61000061035156,0.07239226084646844 6316,2005-03-24,30.520000457763672,30.6200008392334,30.36000061035156,30.520000457763672,438700.0,0.0042777581680213395,1.599992370634608,-0.0,44.62541789189259,53.023393109105534,0.16012705237450575,0.14373617511112968,-0.9407363561428284,-2.1380196928476707,32.218108082996444,0.2600002288818395,0.04063863127847611,-0.14549961090087749,-0.5860487377104988,0.29504951590874384,-0.36577417430568815,0.07477495250393318,0.8195109318701412,26.31588193515531,-7.002524869209381,0.22027456340481016,3,0.3399991989135742,0.22499942779541016,-0.9025001525878906,-1.3100004196167028,4.020000457763672,3,0.07470507028504625,-1.529412424687812,30.38999938964844,-3.333306842565435,30.56999969482422,1.0689673316101105,30.670000076293945,0.07470507028504625 6317,2005-03-28,30.82999992370605,31.0,30.6200008392334,30.6200008392334,384400.0,0.010157256267783632,-2.61905540417802,100.0,42.56757061527994,50.905188885943545,-0.11142434828226655,-0.14121224234559193,-1.1643353346376628,-2.4026164845022997,32.519332196561265,0.4799995422363281,0.08603011165669372,0.1439998626708956,-0.2864911042105973,0.5744908295523885,-0.07124562076985086,0.35924534611164205,0.4889212274539325,67.10527306448077,37.44581259149885,0.2152454834407462,3,0.02999973297119496,-0.0850000381469691,-0.8624997138977015,-1.619999885559082,3.8099994659423935,0,0.09860522269548189,1.599992370634608,30.520000457763672,-1.529412424687812,30.38999938964844,-3.333306842565435,30.56999969482422,0.09860522269548189 6318,2005-03-29,30.45000076293945,30.96999931335449,30.31999969482422,30.93000030517578,453400.0,-0.012325629636943614,1.3214373297002893,-2.2857220708447423,44.680871210840124,48.93803129508587,0.2002788978720318,0.25667227216012023,-0.6967013414004306,-1.9792827393968118,32.48022965050672,0.6499996185302699,0.09322919700405663,-0.23899936676025746,-0.6615682045511164,0.1835694710306015,-0.45028378565568516,-0.027714947864829753,0.8487419545161821,17.10539854790542,-13.254397781748708,0.21128441889542882,3,0.24999904632568715,0.29499912261963246,-0.415000438690182,-1.2400007247924805,4.590000152587894,1,0.0821018041826369,-2.61905540417802,30.82999992370605,1.599992370634608,30.520000457763672,-1.529412424687812,30.38999938964844,0.0821018041826369 6319,2005-03-30,30.899999618530273,30.93000030517578,30.520000457763672,30.56999969482422,424800.0,0.01477828716965135,1.1025563277303116,-0.6875004967058418,55.70032897087096,49.03488209989743,-0.26680352754273784,-0.16890790024691427,-1.061700911320898,-2.3892772013951955,32.29165195287222,0.4799995422363317,0.12100884613143137,0.18999948501586772,-0.23057669700962435,0.6105756670413598,-0.020288605996878317,0.40028757602861376,0.37896823389509393,85.2940681484141,50.97131212619021,0.21028809101274692,3,-0.19999980926513672,-0.1549997329711914,-0.8349990844726562,-1.6899995803833043,3.8599987030029226,2,0.08705503453936814,1.3214373297002893,30.45000076293945,-2.61905540417802,30.82999992370605,1.599992370634608,30.520000457763672,0.08705503453936814 6320,2005-03-31,30.690000534057614,30.8799991607666,30.540000915527344,30.809999465942386,579100.0,-0.0067960869600375284,1.6153880012324486,-0.363633210993288,51.090338236587286,48.52742029338057,-0.04946481538053149,0.03251992699305717,-0.7841539199876806,-2.1440805124374016,31.720416862529177,0.3599987030029297,0.05181278435448533,-0.013499641418459163,-0.4309242352047953,0.40392495236787695,-0.22221193831162722,0.1952126554747089,0.5695879506380948,54.41186370317128,18.08058615258365,0.2087122968931684,3,0.009999275207523084,0.054999351501468396,-0.5925002098083461,-1.4800004959106445,4.10999870300294,3,0.08145969531271424,1.1025563277303116,30.899999618530273,1.3214373297002893,30.45000076293945,-2.61905540417802,30.82999992370605,0.08145969531271424 6321,2005-04-01,30.489999771118164,31.04999923706055,30.40999984741211,30.790000915527344,416300.0,-0.006516805456471153,-1.782600042293307,2.500031789426689,49.69696269109609,48.136373185456456,0.11566941779276974,0.23263418373929312,-0.5104442645087062,-1.904897643770287,31.119841219528226,0.639999389648441,-0.015144275546937536,-0.2060004234313979,-0.6334975981087574,0.22149675124596158,-0.4197490107700794,0.007748163907283612,0.7505969332024769,23.28769628719974,-14.985689203469942,0.21374858733868,4,0.21000003814697266,0.25500011444091797,-0.39749908447265625,-1.279999732971195,4.120000839233391,4,0.10364059621128874,1.6153880012324486,30.690000534057614,1.1025563277303116,30.899999618530273,1.3214373297002893,30.45000076293945,0.10364059621128874 6322,2005-04-04,30.68000030517578,30.809999465942386,30.25,30.6299991607666,434200.0,0.0062315688909120315,2.612906004466835,-0.16666984556892814,44.2952985769129,47.19114374585237,-0.07080315277341498,0.030825074563569643,-0.6323573921634846,-2.056927860288635,30.203612765706005,0.5599994659423864,-0.03248652887679526,-0.007499885559081321,-0.42882002906490513,0.4138202579467425,-0.21815995731199322,0.20316018619383058,0.541984454377296,53.750089407052194,19.762754223679075,0.21066007175291207,4,-0.015000343322753906,0.1549997329711914,-0.5999999046325684,-1.4700002670288121,3.739997863769524,0,0.12581488174562927,-1.782600042293307,30.489999771118164,1.6153880012324486,30.690000534057614,1.1025563277303116,30.899999618530273,0.12581488174562927 6323,2005-04-05,30.8700008392334,30.940000534057614,30.68000030517578,30.78000068664551,289600.0,0.006192976928542038,1.2608760552635023,1.7999618539003677,50.67115640389207,47.70663303966308,-0.2564148438082263,-0.20098345377598292,-0.7467903046009994,-2.204434014477698,28.862822105827803,0.2600002288818324,-0.06356834274386713,0.20250062942504954,-0.1312738269343292,0.5362750857844283,0.035613401245360166,0.3693878576047389,0.31310452993755433,77.50017881410452,43.37906300976766,0.16688722817968907,4,-0.220001220703125,0.03999900817871094,-0.7900004386901855,-1.6600008010864293,3.789999008178711,1,0.12212499021456669,2.612906004466835,30.68000030517578,-1.782600042293307,30.489999771118164,1.6153880012324486,30.690000534057614,0.12212499021456669 6324,2005-04-06,30.60000038146973,30.989999771118164,30.60000038146973,30.8700008392334,273600.0,-0.008746370276106918,-1.8888794698993137,-3.000000000000079,49.834979758818136,48.129213817354454,0.02043802031416675,0.06029455543767526,-0.4150519964307158,-1.9005823539340376,28.02629722962637,0.38999938964843395,-0.07958692664497491,-0.0599998474121044,-0.39270822574984976,0.27270853092564096,-0.22635403658097886,0.10635434175677005,0.5457807729343855,43.75008940705268,8.431075017113997,0.16635418916887304,4,0.04999923706054332,0.30999946594237926,-0.5199999809265172,-1.390000343322761,3.9800014495849645,2,0.14509805485970917,1.2608760552635023,30.8700008392334,2.612906004466835,30.68000030517578,-1.782600042293307,30.489999771118164,0.14509805485970917 6325,2005-04-07,30.8700008392334,30.8799991607666,30.32999992370605,30.70000076293945,414000.0,0.008823544261364447,4.789565618945356,-0.629628844713849,51.28204971453969,48.86883957542636,-0.1947990509047095,-0.19447374779944226,-0.6098776955895211,-2.133700209793325,27.64706447298134,0.5499992370605504,-0.09216065709342658,0.19400053024292063,-0.1471062120266282,0.5351072725124695,0.023447159108147986,0.3645539013776933,0.2399490689945516,77.50017881410452,40.57687596081766,0.17055337113477426,4,-0.220001220703125,0.03999900817871094,-0.8200006484985352,-1.6600008010864293,4.639997482299805,3,0.1260122247018507,-1.8888794698993137,30.60000038146973,1.2608760552635023,30.8700008392334,2.612906004466835,30.68000030517578,0.1260122247018507 6326,2005-04-08,30.79999923706055,30.989999771118164,30.71999931335449,30.979999542236328,324400.0,-0.0022676255351402608,1.699994277975965,-1.058824849375581,53.15612112732476,50.04534518787578,-0.09041038047451622,-0.11625621420084897,-0.4578395966457123,-2.0286050182637183,27.424202376314177,0.2700004577636754,-0.07097783537275504,0.11499900817871378,-0.2293693435952484,0.45936735995267597,-0.05718516770826554,0.2871831840656931,0.2755526748382806,74.32424421287097,33.420741539580064,0.1721841758869804,4,-0.149999618530277,0.11000061035155895,-0.7824988365173375,-1.5899991989135813,4.930000305175778,4,0.12987013308711215,4.789565618945356,30.8700008392334,-1.8888794698993137,30.60000038146973,1.2608760552635023,30.8700008392334,0.12987013308711215 6327,2005-04-11,30.770000457763672,30.989999771118164,30.649999618530273,30.90999984741211,308700.0,-0.0009739863649341762,1.2666734483679412,0.7777730682829807,51.67785793331837,50.82278815704003,-0.0780224574565267,-0.06933498375484959,-0.34059297806599176,-1.963809808968378,27.12199042153911,0.3400001525878906,-0.03436306581476245,0.07200021743774343,-0.2640826204243041,0.40808305529979094,-0.0960412014932821,0.24004163636876896,0.2725293776592075,66.66676299742815,22.346644346981023,0.1680414189310245,4,-0.12000083923339844,0.1399993896484375,-0.7825002670288086,-1.5600004196167028,4.540000915527344,0,0.12479688318038362,1.699994277975965,30.79999923706055,4.789565618945356,30.8700008392334,-1.8888794698993137,30.60000038146973,0.12479688318038362 6328,2005-04-12,31.29999923706055,31.35000038146973,30.70000076293945,30.79999923706055,609900.0,0.01722452945765718,1.166657129959906,-3.571444141689373,60.70380608360349,51.37873005845476,-0.5305636015952899,-0.6084784152409775,-0.7798997137928332,-2.45525763070723,26.5404120366025,0.6499996185302805,0.014379037441511144,0.5879990577697782,0.1798403844782328,0.9961577310613237,0.3839197211240055,0.792078394415551,-1.0499992370605504,95.09792921869803,45.29362593429604,0.2040793366457732,4,-0.49999904632568715,-0.38999938964844105,-1.2874989509582555,-2.0899991989135813,4.530002593994137,1,0.09968047948673875,1.2666734483679412,30.770000457763672,1.699994277975965,30.79999923706055,4.789565618945356,30.8700008392334,0.09968047948673875 6329,2005-04-13,30.8700008392334,31.88999938964844,30.75,31.3799991607666,866400.0,-0.013737968316561933,-2.039998372395843,-1.0199966430664062,56.557400542917144,51.98618142582474,-0.11763903637168838,-0.1848046246973638,-0.2742640142448707,-1.985943256905216,25.840099746381433,1.139999389648441,0.03900330305909705,0.15600061416625977,-0.2549749651998887,0.5669761935324082,-0.04948717551681625,0.3614884038493358,-0.5980008316040042,34.615455153449986,-19.48414253078547,0.20548778968307468,4,0.1999988555908203,0.1999988555908203,-0.7300009727478027,-1.600001335144043,4.670000076293945,2,0.12277288322460667,1.166657129959906,31.29999923706055,1.2666734483679412,30.770000457763672,1.699994277975965,30.79999923706055,0.12277288322460667 6330,2005-04-14,30.43000030517578,30.8799991607666,30.35000038146973,30.8799991607666,484200.0,-0.014253337288491763,1.3555561206973126,0.8823536011608686,48.866496078161944,51.89390735772095,0.3146955301012966,0.2540442942244674,0.22137910705681563,-1.5108619008937296,25.517386599896412,0.5299987792968714,0.07455275463685851,-0.27499990463256907,-0.7030922290605055,0.15309241979536736,-0.4890460668465373,-0.060953742418600854,-0.093280322265624,5.194803586312924,-50.25386224987019,0.21404616221396838,4,0.6399993896484375,0.6399993896484375,-0.18000030517578125,-1.1600008010864258,4.979999542236328,3,0.13637862255206912,-2.039998372395843,30.8700008392334,1.166657129959906,31.29999923706055,1.2666734483679412,30.770000457763672,0.13637862255206912 6331,2005-04-15,30.0,30.520000457763672,29.6299991607666,30.209999084472656,686800.0,-0.014130801868662557,1.1445767074179611,0.4666658189540073,39.85329731287578,51.40035166171682,0.7463684528113532,0.6554293205388966,0.6938235613404373,-1.043773594805895,24.38661908631677,0.8900012969970703,0.024760371557022154,-0.6655001640319824,-1.1944702726576821,-0.1365300554062827,-0.9299852183448323,-0.40101510971913257,1.889999389648441,16.371716892102288,-36.04914742064773,0.26448505431284924,4,0.7599992752075195,0.7599992752075195,0.36749982833862305,-0.7300004959106445,5.430000305175781,4,0.18366661071777335,1.3555561206973126,30.43000030517578,-2.039998372395843,30.8700008392334,1.166657129959906,31.29999923706055,0.18366661071777335 6332,2005-04-18,30.25,30.36000061035156,29.82999992370605,30.0,740900.0,0.008333333333333304,1.255316213232941,-1.1904813805631245,47.474737257848595,51.04519397882309,0.4793692087824404,0.39745378644005314,0.4513623702741967,-1.2594858191273524,23.24698809559097,0.5300006866455078,0.010837622353239595,-0.3975001335144057,-0.9579838905487428,0.16298362351993134,-0.677742012031576,-0.11725825499723541,1.5947993850708038,27.433662674456933,-28.237640882432594,0.2802418785171688,4,0.5099992752075195,0.5099992752075195,0.25999975204467773,-0.9800004959106445,4.779998779296875,0,0.18115700966070514,1.1445767074179611,30.0,1.3555561206973126,30.43000030517578,-2.039998372395843,30.8700008392334,0.18115700966070514 6333,2005-04-19,30.95000076293945,31.04999923706055,29.96999931335449,30.190000534057614,821200.0,0.023140521088907517,1.2500064571888194,3.0400009155273438,50.59383767968597,51.12951152558619,-0.23254473599706316,-0.29565274362004956,-0.25569903575312836,-1.925730047406514,22.525997167143572,1.0799999237060618,0.0350743751714262,0.2885005950927706,-0.2881056398212394,0.8651068300067806,0.00019747763576560828,0.5768037125497756,0.8505026176452688,58.407144623429254,6.215118759954329,0.2883031174570053,4,-0.19000148773193004,-0.19000148773193004,-0.43750095367431285,-1.680001258850094,3.4799995422363317,1,0.14087239104602456,1.255316213232941,30.25,1.1445767074179611,30.0,1.3555561206973126,30.43000030517578,0.14087239104602456 6334,2005-04-20,30.71999931335449,31.170000076293945,30.6200008392334,30.85000038146973,744500.0,-0.007431387525533517,-2.3333487463442264,-0.17105398547906742,50.354595218555836,51.026461026032436,0.01818051127177256,-0.05674695833703325,-0.026549801316708255,-1.6707907065825616,21.420700853569237,0.5499992370605469,0.06154028756795782,0.050999164581295275,-0.5244969385390696,0.6264952677016602,-0.23674888697888719,0.33874721614147774,1.0370939828338663,70.77918860941959,18.08854144986873,0.287748051560183,4,0.039999961853030896,0.039999961853030896,0.12250041961670277,-1.4499998092651332,4.199998855590817,2,0.1663412315077364,1.2500064571888194,30.95000076293945,1.255316213232941,30.25,1.1445767074179611,30.0,0.1663412315077364 6335,2005-04-21,32.59000015258789,32.900001525878906,31.149999618530273,31.149999618530273,1972100.0,0.06087242451273367,-1.430557303221961,-11.076836174769781,67.7966030463896,52.65318123926186,-1.768116853105866,-1.8482386545703058,-1.866986599942532,-3.507281257885147,21.565832632437633,2.1800022125244176,0.09850992870434538,1.810999965667726,0.7908266774389432,2.831173253896509,1.3009133215533346,2.3210866097821174,-2.960000991821289,90.51984253594358,32.70087423426676,0.5100866441143921,4,-1.3249998092651367,-1.3249998092651367,-1.7475004196166992,-3.320000648498535,2.5999984741210938,3,0.09051858696309956,-2.3333487463442264,30.71999931335449,1.2500064571888194,30.95000076293945,1.255316213232941,30.25,0.09051858696309956 6336,2005-04-22,32.799999237060554,33.799999237060554,32.59000015258789,32.59000015258789,1727300.0,0.006443666262333059,-10.523851044505063,0.14583264346502034,67.90539038451752,54.45624040050621,-1.860201122787931,-1.9801934432746684,-2.0566223340764296,-3.6790153054623005,21.94629962275553,1.2099990844726634,0.17101151798883407,1.9069991111755442,0.5535617029940596,3.260436519357029,1.230280407084802,2.5837178152662865,-3.1046000289917046,74.81107876678605,15.796759234311637,0.676718704090743,4,-1.0850000381469762,-1.0850000381469762,-1.9574995040893626,-3.5299997329711985,1.8899993896484304,4,0.07957319119088657,-1.430557303221961,32.59000015258789,-2.3333487463442264,30.71999931335449,1.2500064571888194,30.95000076293945,0.07957319119088657 6337,2005-04-25,33.86999893188477,34.060001373291016,32.970001220703125,32.970001220703125,1079100.0,0.03262194267417029,-1.4222287213526104,4.285722070844575,72.05880579239246,55.71790703481609,-2.7314647619048777,-2.962663951666549,-3.0953395985006296,-4.697433289470858,21.83293052129053,1.2600021362304616,0.2535831732900995,2.8249988555908274,0.927771568381722,4.722226142799933,1.8763852119862747,3.77361249919538,-4.010415722656255,95.35446587503206,37.08071497287966,0.9486136436045524,4,-2.024998664855964,-2.024998664855964,-3.0274991989135813,-4.599999427795417,1.2800025939941335,0,0.04605850081153817,-10.523851044505063,32.799999237060554,-1.430557303221961,32.59000015258789,-2.3333487463442264,30.71999931335449,0.04605850081153817 6338,2005-04-26,32.950000762939446,33.799999237060554,32.939998626708984,33.5,928000.0,-0.027162627633839476,-2.017527422150564,-0.6111118175383303,65.77181706347619,56.74173109265599,-1.7352837376499899,-1.9455165652664377,-2.162163962583996,-3.731797182002822,22.487638340453344,0.9300003051757884,0.3225833746288238,1.7800006866455007,-0.2750312626540179,3.835032635945023,0.7524847119957414,2.80751666129526,-2.83839246386718,67.73254540625668,7.306806544012375,1.0275159746497604,4,-1.1050004959106374,-1.1050004959106374,-2.150001049041741,-3.6800012588500906,2.6100006103515696,1,0.06312588674343544,-1.4222287213526104,33.86999893188477,-10.523851044505063,32.799999237060554,-1.430557303221961,32.59000015258789,0.06312588674343544 6339,2005-04-27,33.59000015258789,34.0,32.669998168945305,33.040000915527344,1140400.0,0.019423349767211162,-1.062010781655206,-0.9999999999999871,67.39130487805762,58.80004318153328,-2.1779059343226024,-2.5019301474658278,-2.774829798287776,-4.322133417675715,22.996936963745323,1.3300018310546946,0.4260803121795185,2.2855000495910645,-0.03065317974855475,4.601653278930684,1.1274234349212549,3.443576664260874,-3.2414882690625006,83.84876504166343,24.52602776540874,1.15807661466981,4,-1.744999885559082,-1.744999885559082,-2.7900004386901855,-4.320000648498535,1.75,2,0.025007447120335202,-2.017527422150564,32.950000762939446,-1.4222287213526104,33.86999893188477,-10.523851044505063,32.799999237060554,0.025007447120335202 6340,2005-04-28,33.189998626708984,33.47999954223633,32.919998168945305,33.330001831054695,592400.0,-0.011908351415952256,1.5454687323895142,-0.2545516337330808,64.66257706041677,61.556629820148956,-1.5033163753468273,-2.007982199922438,-2.363507208845075,-3.8782823242131528,23.53375871749029,0.6700019836425852,0.4508494259895315,1.7604986190795913,-0.682393665983021,4.2033909041422035,0.5390524765482851,2.9819447616108974,-2.6187973737976584,40.81618883514294,-15.922859753167828,1.2214461425313052,4,-1.2449979782104492,-1.3449983596801758,-2.3899989128112793,-3.919999122619629,2.3000030517578125,3,0.05212412213973816,-1.062010781655206,33.59000015258789,-2.017527422150564,32.950000762939446,-1.4222287213526104,33.86999893188477,0.05212412213973816 6341,2005-04-29,33.650001525878906,33.709999084472656,33.06999969482422,33.240001678466804,717200.0,0.013859684188108012,1.4151149818260338,-2.928503310536298,66.7832194259637,63.70201672771731,-1.554600847291475,-2.33903064287923,-2.797583776211777,-4.292912282419209,23.874139435659252,0.6399993896484375,0.5441585460052636,2.0625014305114746,-0.5287944715269859,4.6537973325499316,0.7668534794922479,3.358149381530705,-2.8694722657448004,70.50367609727196,14.39993869742652,1.2956479510192287,4,-1.6350011825561523,-1.8050012588500977,-2.847501754760742,-4.380002021789551,1.3699989318847656,4,0.04576514208017879,1.5454687323895142,33.189998626708984,-1.062010781655206,33.59000015258789,-2.017527422150564,32.950000762939446,0.04576514208017879 6342,2005-05-02,34.540000915527344,34.790000915527344,33.650001525878906,33.650001525878906,1770000.0,0.026448717660947807,-1.5617981380835633,2.1707310265261497,68.12080980795088,65.64945807530229,-1.9803196367053957,-3.083093009113874,-3.639819520499657,-5.128070680973927,24.93872570339667,1.1399993896484375,0.7459781569837531,2.7595007896423347,-0.10752017056878316,5.6265217498534525,1.3259903095367775,4.193011269747892,-3.562703328603824,88.207562447593,35.50639555284722,1.4335104801055585,5,-1.8350000381469727,-2.330000877380371,-3.7375011444091797,-5.270001411437988,-0.03000259399414773,0,0.004342724586154034,1.4151149818260338,33.650001525878906,1.5454687323895142,33.189998626708984,-1.062010781655206,33.59000015258789,0.004342724586154034 6343,2005-05-03,34.639999389648445,34.75,34.0,34.5,896500.0,0.0028951497241027635,3.1666596024244478,0.15730279287466295,71.89313268297411,68.04262890468209,-1.6783421626427213,-3.0421434014640027,-3.686361384358399,-5.1751236879642235,25.829336287625587,0.75,1.0570123082644294,2.6709993362426836,-0.4301439595466263,5.772142632031997,1.1204276883480304,4.22157098413734,-3.3576855364366196,92.92446549322928,36.36849811355975,1.550571647894656,5,-1.669999122619636,-2.429999351501472,-3.8374996185302805,-5.369999885559089,-0.29000091552735796,1,0.014722925670225706,-1.5617981380835633,34.540000915527344,1.4151149818260338,33.650001525878906,1.5454687323895142,33.189998626708984,0.014722925670225706 6344,2005-05-04,35.040000915527344,35.09999847412109,34.5,34.639999389648445,916400.0,0.011547388363939648,1.3077013366198986,2.857166212533864,76.8961419048996,69.05368877784987,-1.5657651221379822,-3.2595762238170387,-4.016195189701492,-5.5142067617953,27.072093983985425,0.5999984741210866,1.3537122385635385,2.8490008354186998,-0.4676995612535677,6.165701232090971,1.1906506370825625,4.5073510337548335,-3.4770720973302787,97.24781879840585,32.78244904859773,1.6583501983361348,5,-1.1950016021728516,-2.675002098083496,-4.317501068115234,-5.770001411437988,-0.8400001525878977,2,0.014840195324687944,3.1666596024244478,34.639999389648445,-1.5617981380835633,34.540000915527344,1.4151149818260338,33.650001525878906,0.014840195324687944 6345,2005-05-05,34.759998321533196,35.09999847412109,34.580001831054695,34.650001525878906,688600.0,-0.007990941400634166,-3.160036621652675,0.2749909401285419,78.26600382194331,70.20486804867495,-1.0567009078205132,-2.817665483134931,-3.660417116286684,-5.175093806274887,29.127476466123227,0.519996643066392,1.6070674551039161,2.374498367309563,-1.0698101699899354,5.818806904609058,0.6523440986598175,4.0966526359593125,-2.8433625377437295,83.25121393887454,12.177600792349324,1.7221542686497477,5,-0.875,-2.3949995040893484,-4.037498474121087,-5.429998397827141,-0.479999542236321,3,0.0166858992825496,1.3077013366198986,35.040000915527344,3.1666596024244478,34.639999389648445,-1.5617981380835633,34.540000915527344,0.0166858992825496 6346,2005-05-06,34.799999237060554,35.110000610351555,34.630001068115234,34.799999237060554,500100.0,0.0011507743802903203,-1.8235571313165981,0.0,77.7100823156168,70.83278766236654,-0.8752040426769625,-2.6800383784743715,-3.6316419905794177,-5.16377393176716,31.072703295295845,0.479999542236321,1.9112600850657557,2.2144992828369183,-1.305862105257603,5.734860670931436,0.45431858878966125,3.974679976884179,-2.565027184237927,78.7670159120015,2.0834681198445395,1.7601806940472593,5,-0.9099998474121236,-2.429999351501472,-4.077499389648445,-5.374999046325691,-0.05999755859375,4,0.019827656796940873,-3.160036621652675,34.759998321533196,1.3077013366198986,35.040000915527344,3.1666596024244478,34.639999389648445,0.019827656796940873 6347,2005-05-09,34.610000610351555,34.68000030517578,34.25,34.610000610351555,813000.0,-0.0054597307722541455,5.142888283378123,0.0,73.76621864642708,71.72105450491665,-0.6360887959716663,-2.3058271126335725,-3.377525687882418,-4.924794694621966,33.02787821043193,0.549999237060554,1.9658846259672025,1.832500648498531,-1.6898122837321878,5.354813580729246,0.07134418238317153,3.5936571146138903,-2.0300251306254538,54.95497972369206,-23.047325607956395,1.7611564661153583,5,-0.720001220703125,-2.2400007247924734,-3.887500762939446,-5.1000003814697195,0.2799987792968892,0,0.01184628258254028,-1.8235571313165981,34.799999237060554,-3.160036621652675,34.759998321533196,1.3077013366198986,35.040000915527344,0.01184628258254028 6348,2005-05-10,34.419998168945305,34.529998779296875,34.189998626708984,34.360000610351555,527800.0,-0.00548981329256093,1.4285831062669068,100.0,74.15141100121016,72.47217740748916,-0.24098031111161333,-1.9711598608745007,-3.123324288105991,-4.683864495516858,34.33178308292581,0.420001983642571,2.0104405697421157,1.4864982604980383,-2.0366535033111006,5.009650024307174,-0.27507762140653114,3.248074142402608,-1.5364196735441524,24.99989633997114,-51.6888668362094,1.7615758819045682,5,-0.404998779296875,-2.0499982833862234,-3.6699981689453054,-4.884998321533196,0.5800018310546946,1,0.0026147634333428815,5.142888283378123,34.610000610351555,-1.8235571313165981,34.799999237060554,-3.160036621652675,34.759998321533196,0.0026147634333428815 6349,2005-05-11,34.65999984741211,34.799999237060554,34.220001220703125,34.299999237060554,275800.0,0.006972739431559294,-1.2307760024649246,6.000254323499373,67.16415833190973,72.75013088209948,-0.3500526792027401,-2.01602881837249,-3.2979159420988218,-4.867672702964729,34.90393521432281,0.579998016357429,1.931264372344728,1.5369999885559054,-1.9260200251543083,5.000020002266119,-0.1945100182991979,3.268509995411012,-1.5092506982169098,51.08697905652828,-22.86693393854246,1.731510006855106,5,-0.5699996948242188,-2.2899999618530273,-3.880000114440918,-5.125,0.6800003051757812,2,-0.008944067358793384,1.4285831062669068,34.419998168945305,5.142888283378123,34.610000610351555,-1.8235571313165981,34.799999237060554,-0.008944067358793384 6350,2005-05-12,34.580001831054695,34.860000610351555,34.389999389648445,34.740001678466804,1145900.0,-0.0023080789587305306,1.3500195504354506,-0.4444432670707501,65.08475409125897,72.56141251157673,-0.05827576940253465,-1.69614407742354,-3.163049770290776,-4.732014583046833,36.5639895773334,0.4700012207031108,1.9643947077886565,1.249501895904551,-2.0263714288931283,4.52537522070223,-0.3884347664942922,2.8874385583033906,-1.194142506520734,42.39156124441901,-30.15459680577905,1.6379366623988405,5,-0.20000076293946023,-2.2100019454956126,-3.800002098083503,-5.045001983642585,0.7799987792968679,3,-0.01098904129536471,-1.2307760024649246,34.65999984741211,1.4285831062669068,34.419998168945305,5.142888283378123,34.610000610351555,-0.01098904129536471 6351,2005-05-13,35.5099983215332,35.720001220703125,34.75,34.81999969482422,2036400.0,0.026894055559109953,-1.3373579251674104,-4.312495529647379,64.23610053313004,72.12977814770777,-0.7785591802932856,-2.3106481450757173,-4.020437366704094,-5.599899018406713,40.03929847852884,1.1399993896484304,1.9582506514539375,1.903998470306398,-1.1087419508007201,4.916738891413512,0.39762825975284244,3.4103686808599534,-1.9172420427011332,86.2743435864576,15.927005493983728,1.5063702105535575,5,-0.6499977111816406,-2.83499813079834,-4.729998588562012,-5.974998474121094,-0.049999237060546875,4,-0.03463811885033119,1.3500195504354506,34.580001831054695,-1.2307760024649246,34.65999984741211,1.4285831062669068,34.419998168945305,-0.03463811885033119 6352,2005-05-16,35.72999954223633,36.52000045776367,35.220001220703125,35.38999938964844,1455800.0,0.006195472573979677,-2.8235469013839567,0.49275482504878954,77.47031550378819,72.7494651277982,-0.9074337411968898,-2.212486827371194,-4.170546217236044,-5.75380256738562,43.860104760137794,1.2999992370605469,2.0188730506939763,1.8499997138977022,-0.8590880311966913,4.559087458992096,0.49545584135050547,3.204543586444899,-1.8394289715423113,66.09440795290081,-4.3943365780508685,1.3545438725471963,5,-0.375,-2.6549997329711914,-4.949999809265137,-6.194999694824219,-0.2700004577636719,0,-0.02770774913106988,-1.3373579251674104,35.5099983215332,1.3500195504354506,34.580001831054695,-1.2307760024649246,34.65999984741211,-0.02770774913106988 6353,2005-05-17,35.310001373291016,35.52000045776367,34.86999893188477,35.52000045776367,629200.0,-0.011754776779351328,5.190517711171594,-0.6176440889048458,67.76859308720664,71.73529303694343,-0.4273405114499269,-1.5274116712105297,-3.6976349935915636,-5.271873055633481,46.497699859577956,0.8600006103515554,2.016229893604269,1.2120015144348173,-1.1884599578509736,3.612462986720608,0.01177077829192541,2.412232250577709,-0.998722020665852,47.39132670239215,-20.523144785016243,1.2002307361428945,5,0.0449981689453125,-2.235001564025879,-4.530001640319824,-5.775001525878906,-0.3600006103515696,1,-0.011894703123978556,-2.8235469013839567,35.72999954223633,-1.3373579251674104,35.5099983215332,1.3500195504354506,34.580001831054695,-0.011894703123978556 6354,2005-05-18,35.83000183105469,35.95000076293945,35.36000061035156,35.45000076293945,720600.0,0.0147267187068707,-1.1071382347531693,-1.8095367847411443,76.61291997215872,71.55161705363403,-0.9202708800377195,-1.7338501401687836,-4.140825259612079,-5.722457511578483,49.19127191550104,0.6399993896484375,1.9422910447855344,1.4765018463134751,-0.4513472108595451,3.4043509034864954,0.512577317726965,2.4404263748999853,-1.1653271016073603,67.60571452109444,-3.5821562055283636,0.9639245285865115,5,-0.4750022888183594,-2.755002021789551,-4.975001811981201,-6.295001983642578,-0.9300003051757812,2,-0.023164995496464225,5.190517711171594,35.310001373291016,-2.8235469013839567,35.72999954223633,-1.3373579251674104,35.5099983215332,-0.023164995496464225 6355,2005-05-19,35.540000915527344,35.97999954223633,35.400001525878906,35.97999954223633,738300.0,-0.00809380130357662,1.6363628482005843,-1.1578878682929277,69.72859111072165,70.66478469753457,-0.5676895978733398,-1.276982418348581,-3.7693527197396186,-5.360828798976712,50.150852137627034,0.5799980163574219,1.8211722856253658,1.0390008926391587,-0.7683866966490953,2.846388481927413,0.1353070979950317,1.9426946872832858,-0.670001983642571,44.63280854319551,-25.541070849099455,0.9036937946441282,5,-0.18500137329101562,-2.465001106262207,-4.470001220703125,-5.845001220703125,-0.3800010681152344,3,-0.005627483336728689,-1.1071382347531693,35.83000183105469,5.190517711171594,35.310001373291016,-2.8235469013839567,35.72999954223633,-0.005627483336728689 6356,2005-05-20,35.40999984741211,35.65999984741211,35.20000076293945,35.65999984741211,485400.0,-0.003657880269171243,2.67999267578125,0.5681835915486853,60.79402446516172,69.2234297885051,-0.3822589181667766,-0.9922965361681477,-3.559967588772057,-5.161623770330671,50.36677548506263,0.45999908447265625,1.6103754328619075,0.7784997940063505,-0.8827526734748545,2.4397522614875555,-0.05212643973425202,1.609126027746953,-0.27600067138671136,32.72729794838806,-33.71279369341929,0.830626233740603,5,-0.05500030517578125,-2.3350000381469727,-4.340000152587891,-5.494999885559082,0.3699989318847656,4,-0.0014120089600678787,1.6363628482005843,35.540000915527344,-1.1071382347531693,35.83000183105469,5.190517711171594,35.310001373291016,-0.0014120089600678787 6357,2005-05-23,35.43000030517578,35.59000015258789,35.2400016784668,35.470001220703125,451900.0,0.0005648251299028573,1.5,0.160003662109375,59.99999999999986,67.65105078837061,-0.3058763020147026,-0.9374993206711935,-3.4951686582107087,-5.1155931807823976,50.428597215701075,0.34999847412109375,1.4050941408305064,0.7205001831054716,-0.9366944878686709,2.377694854079614,-0.10809715238159612,1.5490975185925393,1.0900001525878906,50.45054642930754,-12.1173273950848,0.8285973354870705,5,-0.05999946594238281,-2.255000114440918,-4.670001029968262,-5.370000839233398,0.29000091552734375,0,0.0008467055895704512,2.67999267578125,35.40999984741211,1.6363628482005843,35.540000915527344,-1.1071382347531693,35.83000183105469,0.0008467055895704512 6358,2005-05-24,35.029998779296875,35.439998626708984,34.580001831054695,35.09999847412109,721800.0,-0.011289910314239315,1.2933247884114394,1.7499523173753708,49.87339082735376,65.7298543989755,0.21205309252535898,-0.393873879277308,-3.0297087641355844,-4.652014581971084,50.095531941097235,0.8599967956542898,1.1940612299520055,0.21649875640868999,-1.2224671844667938,1.6554646972841738,-0.5029842140290555,0.9359817268464354,1.4644017028808562,32.14269170928655,-24.96278277204074,0.7194829704377423,5,0.4250011444091797,-1.784998893737793,-4.2699995040893555,-4.784998893737789,0.6800003051757812,1,0.012275201831577487,1.5,35.43000030517578,2.67999267578125,35.40999984741211,1.6363628482005843,35.540000915527344,0.012275201831577487 6359,2005-05-25,34.43000030517578,35.060001373291016,34.34999847412109,34.93000030517578,702800.0,-0.017128132886938596,-1.1515119988902514,7.142888283379472,46.13585502365211,63.62442116924141,0.8671893575965939,0.28699640803469606,-2.3637491245314948,-3.9920809254819645,50.11832900115124,0.710002899169929,1.0321604369544701,-0.42549972534179403,-1.759295199151822,0.9082957484682339,-1.092397462246808,0.24139801156321994,1.987824230957031,4.908084578570255,-46.87052887516337,0.6668977369050144,5,1.0049991607666016,-0.8599996566772461,-3.6700010299682617,-4.185000419616696,1.5799980163574219,2,0.01510312091648447,1.2933247884114394,35.029998779296875,1.5,35.43000030517578,2.67999267578125,35.40999984741211,0.01510312091648447 6360,2005-05-26,34.919998168945305,35.06999969482422,34.59999847412109,34.68000030517578,632800.0,0.0142317124434026,-1.3499971389879166,-0.4799957275390483,51.271175824504276,62.1838739793941,0.4810828421504212,-0.07035605378138143,-2.7736397079819994,-4.427627414157936,50.14578583988516,0.6399993896484375,0.8909312731283592,-0.022001838684090558,-1.1010774080836967,1.0570737307155156,-0.5615396233838936,0.5175359460157125,1.3737568034668044,43.51138147223841,-4.6528924330023855,0.5395377846998033,5,0.5150012969970774,-1.0849981307983327,-4.159998893737786,-4.159998893737786,1.0600013732910227,3,-0.0005726415840474619,-1.1515119988902514,34.43000030517578,1.2933247884114394,35.029998779296875,1.5,35.43000030517578,-0.0005726415840474619 6361,2005-05-27,35.189998626708984,35.2599983215332,34.84000015258789,34.86999893188477,611000.0,0.007731972277243537,-1.2105326560523622,1.3333439298089553,56.04164696401715,59.802910808308425,0.17982765786948818,-0.23090699366314027,-2.9645466535676235,-4.625086507501059,50.060198295884085,0.4199981689453125,0.8394112324037692,0.17099876403808878,-0.7239676376774042,1.0659651657535818,-0.27648443681965773,0.6184819648958353,0.9871309558056609,67.741856093817,19.59234755831774,0.4474832008577455,5,-0.024999618530273438,-0.6349983215332031,-3.9249982833862305,-3.9249982833862305,0.5200004577636719,4,-0.0008524802633582684,-1.3499971389879166,34.919998168945305,-1.1515119988902514,34.43000030517578,1.2933247884114394,35.029998779296875,-0.0008524802633582684 6362,2005-05-31,34.689998626708984,35.049999237060554,34.669998168945305,35.049999237060554,913700.0,-0.014208582538008496,1.111113465858513,-1.1250029802351282,52.6418848050286,58.122165443621974,0.5775220087636015,0.29608718163905934,-2.3838296125548766,-4.057430580930447,49.13234283154526,0.520000457763679,0.8017498496124134,-0.3365011215209961,-1.2169627160305296,0.5439604729885374,-0.7767319187757664,0.10372967573377423,1.3775030893020457,31.19267018272092,-19.06367528054845,0.4402307972547676,5,0.47500038146972656,-0.09499931335449219,-2.9749994277954066,-2.9749994277954066,1.1100006103515625,1,0.03142116447789833,-1.2105326560523622,35.189998626708984,-1.3499971389879166,34.919998168945305,-1.1515119988902514,34.43000030517578,0.03142116447789833 6363,2005-06-01,35.150001525878906,35.459999084472656,34.669998168945305,34.84999847412109,647100.0,0.013260389662159033,-1.393928885189779,-0.8333403975755553,54.596640345484325,55.67591215176927,0.10329938003340544,-0.1304361166786876,-2.7580402443519034,-4.442743365885924,48.30052453532067,0.7900009155273509,0.7125620397328731,0.09800167083740519,-0.7646899548783566,0.9606932965531669,-0.33334414202047924,0.5293474836952896,0.8144499956187303,72.0723073750775,21.01549627679296,0.4313458128578821,6,0.014997482299804688,-0.5550022125244141,-3.3050012588500977,-3.3050012588500977,1.1099967956542969,2,0.01621620683016367,1.111113465858513,34.689998626708984,-1.2105326560523622,35.189998626708984,-1.3499971389879166,34.919998168945305,0.01621620683016367 6364,2005-06-02,35.560001373291016,35.65999984741211,34.950000762939446,35.139999389648445,510100.0,0.01166429102742006,1.290323573023914,1.3999923706830213,58.657240005796126,54.445762028999766,-0.39004515716477783,-0.5264739749033396,-3.0724909352311514,-4.772994629934235,47.28418496426489,0.7099990844726634,0.5389173459635117,0.48200149536133097,-0.41001296514466645,1.3740159558673284,0.03599426510833581,0.9280087256143261,0.30758296536402696,90.56619390872815,36.826473720136164,0.4460072302529974,6,-0.5550022125244141,-0.9650020599365234,-3.715001106262207,-3.715001106262207,1.059997558593757,3,0.0042181581942879465,-1.393928885189779,35.150001525878906,1.111113465858513,34.689998626708984,-1.2105326560523622,35.189998626708984,0.0042181581942879465 6365,2005-06-03,35.34000015258789,35.790000915527344,35.060001373291016,35.599998474121094,355600.0,-0.0061867607482255504,1.2812371478128186,-0.61904069899457,48.28284836630924,53.0556313513495,-0.22506559094346557,-0.2748860904765422,-2.751724139142567,-4.471958133213832,46.256358061327916,0.7299995422363281,0.4504704766792855,0.23300018310546733,-0.6531773667853713,1.119177732996306,-0.21008859183994844,0.6760889580508831,-0.990001678466804,59.8214589818873,9.77591610325922,0.44308877494541893,6,-0.2700004577636719,-0.6200008392333984,-3.494999885559082,-3.494999885559082,1.5600013732910156,4,0.018958635145796654,1.290323573023914,35.560001373291016,-1.393928885189779,35.150001525878906,1.111113465858513,34.689998626708984,0.018958635145796654 6366,2005-06-06,35.4900016784668,35.5099983215332,34.919998168945305,35.2400016784668,545600.0,0.00424452533195363,3.069060773480712,-0.9615446689261558,47.541007954573885,51.67129890185772,-0.4051290880179721,-0.3905685420153375,-2.8013304550974993,-4.538271394542164,45.0645376559899,0.5900001525878977,0.26234595720944043,0.3485015869140611,-0.5410709039150987,1.2380740777432209,-0.09628465850051526,0.7932878323286374,-1.111203155517586,73.21441952030317,24.158007501566964,0.44478624541457845,6,-0.4200019836425781,-0.6950016021728516,-3.595001220703125,-3.6450014114379883,1.3499984741210938,0,0.013806645268964024,1.2812371478128186,35.34000015258789,1.290323573023914,35.560001373291016,-1.393928885189779,35.150001525878906,0.013806645268964024 6367,2005-06-07,35.02000045776367,35.90999984741211,34.990001678466804,35.650001525878906,760100.0,-0.013243200858688464,-1.666666666666701,-2.5200042724609375,47.05881897781753,51.35856869635369,0.0006677347217305396,0.11776144266605115,-2.2443192862968715,-3.98710402423481,44.77167622967097,0.9199981689453054,0.12115191136065562,-0.14199962615966655,-0.9982738993418252,0.7142746470224921,-0.5701367627507423,0.2861375104314092,-0.612977886962895,28.225952827025658,-20.17189592227026,0.42813713659107844,6,0.10999870300292969,0.06500053405761719,-3.0900001525878906,-3.1750001907348633,1.8199996948242188,1,0.01970298736977938,3.069060773480712,35.4900016784668,1.2812371478128186,35.34000015258789,1.290323573023914,35.560001373291016,0.01970298736977938 6368,2005-06-08,34.509998321533196,35.09000015258789,34.509998321533196,35.009998321533196,626200.0,-0.014563167606053251,-1.3200073242187784,0.7936494480808473,36.58535639825046,50.29740218242018,0.47958413743921113,0.6691600623449503,-1.6391891317451197,-3.3961612899137847,44.256515249901675,0.5800018310546946,0.03264609528446272,-0.6565017700195384,-1.4971608099581886,0.18415726991911185,-1.076831289988867,-0.2361722500502097,-0.0428566596679687,0.0,-44.06928469090823,0.42032951996932527,6,0.7000007629394602,0.7500019073486399,-2.052497863769524,-2.2999982833862234,2.3700027465820312,2,0.03738049777656549,-1.666666666666701,35.02000045776367,3.069060773480712,35.4900016784668,1.2812371478128186,35.34000015258789,0.03738049777656549 6369,2005-06-09,34.34999847412109,34.799999237060554,34.299999237060554,34.610000610351555,805300.0,-0.0046363330974801276,-1.7777730682831845,0.5200042724609375,37.57828477500488,48.775969843586914,0.7007317320441899,0.8482339881793948,-1.3984661721541087,-3.160119673669943,43.36116055710097,0.5,-0.06396858402997196,-0.801001548767097,-1.6909676691366968,0.08896457160250293,-1.2459846089518933,-0.35601848858230056,1.5600013732910227,3.1055414972553934,-39.20323582486772,0.444983060184799,6,0.7550010681152415,1.0050010681152415,-1.759998321533196,-2.139998435974114,2.040000915527351,3,0.055604073719278,-1.3200073242187784,34.509998321533196,-1.666666666666701,35.02000045776367,3.069060773480712,35.4900016784668,0.055604073719278 6370,2005-06-10,34.200000762939446,34.580001831054695,33.90999984741211,34.330001831054695,906500.0,-0.0043667457887850425,1.1269868181239944,0.5000000000000546,37.42206050531594,46.70712690373122,0.8245696128385731,1.0206316051074538,-1.1610540656815047,-2.9424833261635612,42.13145545894431,0.6700019836425852,-0.0905754814261428,-0.9319992065429759,-1.8871326135858908,0.023134200499939084,-1.4095659100644369,-0.45443250302151483,1.6777990722656355,14.500045776366832,-27.821908064096803,0.47756670352145836,6,0.7099990844726634,1.0149993896484446,-1.095001697540276,-1.8350019454955984,2.1899986267089915,4,0.07076017879998808,-1.7777730682831845,34.34999847412109,-1.3200073242187784,34.509998321533196,-1.666666666666701,35.02000045776367,0.07076017879998808 6371,2005-06-13,34.279998779296875,34.389999389648445,34.06999969482422,34.22999954223633,1686600.0,0.0023391232331233525,1.3703640910438817,-0.3846063558202579,38.19300947329012,45.101696311315834,0.6726495571178006,0.8893582267509217,-1.1444581985254416,-2.950178079083564,40.223315396216705,0.31999969482422586,-0.05036691970238394,-0.7905012130737319,-1.8000042174397706,0.2190017912923068,-1.2952527152567512,-0.28574971089071255,1.5190890563964885,18.49994659423828,-21.85220679460342,0.5047515021830203,6,0.6300010681152344,0.9350013732910156,-1.1550002098083496,-1.9149999618530273,3.2800025939941406,0,0.07642948774445002,1.1269868181239944,34.200000762939446,-1.7777730682831845,34.34999847412109,-1.3200073242187784,34.509998321533196,0.07642948774445002 6372,2005-06-14,34.740001678466804,34.950000762939446,34.240001678466804,34.310001373291016,1538500.0,0.01341898820159071,-1.4912261915916118,8.600137331197212,47.05885539059613,44.264164649661595,0.24639675874115596,0.3703735841730733,-1.5066556058995744,-3.3390992711353107,38.00123526621051,0.709999084472642,-0.062159910969249665,-0.28099842071532777,-1.2506421090301032,0.6886452675994477,-0.7658202648727155,0.20382342344205995,0.9835226376953088,70.33912003362165,27.75269124939439,0.48482184415738655,6,0.1699981689453054,0.47499847412108664,-1.6100020408630442,-2.370001792907722,1.9099998474121023,1,0.060449003242931454,1.3703640910438817,34.279998779296875,1.1269868181239944,34.200000762939446,-1.7777730682831845,34.34999847412109,0.060449003242931454 6373,2005-06-15,34.889999389648445,34.970001220703125,34.740001678466804,34.950000762939446,1206200.0,0.004317723199035228,3.599885561701174,-0.1395379783892764,55.13391450656763,43.872684038636194,0.06217784911588353,0.1974188086882549,-1.5612135236343292,-3.414505339049139,36.375543844859834,0.22999954223632102,-0.12148066602611607,-0.1100006103515554,-1.071448154643619,0.8514469339405082,-0.5907243824975836,0.37072316179447284,0.7609839477636697,92.45266722567571,43.237139333613584,0.48072377214603074,6,0.02000045776366477,0.325000762939446,-1.7599997520446848,-2.5199995040893626,1.5800018310546875,2,0.05588996265554513,-1.4912261915916118,34.740001678466804,1.3703640910438817,34.279998779296875,1.1269868181239944,34.200000762939446,0.05588996265554513 6374,2005-06-16,35.0,35.080001831054695,34.790000915527344,34.880001068115234,1080300.0,0.003152783384232194,1.071415920763968,-1.9999364231678716,50.975630633648265,44.17188206834053,-0.1515498123271044,0.023239812763478085,-1.5638241085894649,-3.4545848919695246,34.45316152147308,0.29000091552735086,-0.12268782087495822,0.041500091552734375,-0.837190724735386,0.9201909078408548,-0.3978453165913294,0.48084549969679813,0.5813439978121124,93.1622482548599,41.439596431619314,0.43934540814406103,6,-0.09000015258789062,0.21500015258789062,-1.8075003623962402,-2.630000114440918,1.2900009155273438,3,0.053714316231863624,3.599885561701174,34.889999389648445,-1.4912261915916118,34.740001678466804,1.3703640910438817,34.279998779296875,0.053714316231863624 6375,2005-06-17,35.34000015258789,35.45000076293945,35.0,35.310001373291016,1006900.0,0.009714290073939758,2.600006103515625,0.24999205264329083,51.798576946087515,44.64494528961983,-0.5493164590318997,-0.350481518691943,-1.7989735080685563,-3.7175062682895366,32.55839332065702,0.4500007629394531,-0.16390752540161202,0.3915002822875948,-0.4635604869007537,1.2465610514759433,-0.036030102306575884,0.8190306668817655,0.17449007920821913,92.02894744843944,40.58390047910539,0.42753038459417286,6,-0.43000030517578125,-0.125,-2.1100001335144043,-2.9700002670288086,1.1899986267089915,4,0.02971135349538634,1.071415920763968,35.0,3.599885561701174,34.889999389648445,-1.4912261915916118,34.740001678466804,0.02971135349538634 6376,2005-06-20,35.36000061035156,35.40999984741211,35.060001373291016,35.25,335000.0,0.0005659439071112882,2.3333333333333335,3.6668362156663274,59.07860227248054,45.9804767668046,-0.6589974730465968,-0.3946539677768044,-1.7094723041350832,-3.6564953623542706,30.97297801751716,0.34999847412109375,-0.2705714469032614,0.4140007019042997,-0.43565408858748356,1.263655492396083,-0.01082669334159192,0.8388280971501914,0.09031000606918838,92.56196523263361,36.962456204629824,0.4248273952458932,6,-0.6800003051757812,-0.14500045776367188,-1.9850001335144043,-2.9900007247924805,1.0999984741210938,0,0.029128924251074384,2.600006103515625,35.34000015258789,1.071415920763968,35.0,3.599885561701174,34.889999389648445,0.029128924251074384 6377,2005-06-21,35.459999084472656,35.630001068115234,35.290000915527344,35.41999816894531,447900.0,0.002828011097143923,-1.2667022710510922,0.3636426688861146,54.654615437487095,47.98817221560868,-0.7711088299649163,-0.5188937268711271,-1.6955823402189054,-3.672162502371272,29.389447756850352,0.3400001525878906,-0.2924342533578539,0.5124992370605455,-0.34085103616416035,1.3658495102852513,0.08582410044819255,0.9391743736728984,-1.5499992370605469,80.8986404238173,26.251673155735972,0.42667513661235396,6,-0.6899986267089844,-0.24499893188476562,-1.6924986839294434,-2.784998893737793,1.0300025939941406,1,0.059221724281936394,2.3333333333333335,35.36000061035156,2.600006103515625,35.34000015258789,1.071415920763968,35.0,0.059221724281936394 6378,2005-06-22,35.459999084472656,35.70000076293945,35.349998474121094,35.459999084472656,742100.0,0.0,-2.1818213344430575,0.0,48.28763320404306,49.17809981883514,-0.6952976380230425,-0.5112389280070886,-1.5964318281319905,-3.589210410982929,29.05329460716945,0.3500022888183594,-0.32483095512085214,0.4909992218017578,-0.3922467239142762,1.3742451675177918,0.049376248943737266,0.9326221946597784,-1.5155992126464852,73.62618475713789,22.551057215546848,0.4416229728580186,6,-0.654998779296875,-0.5149993896484375,-1.2449994087219238,-2.3849992752075195,0.94000244140625,2,0.03355900936634071,-1.2667022710510922,35.459999084472656,2.3333333333333335,35.36000061035156,2.600006103515625,35.34000015258789,0.03355900936634071 6379,2005-06-23,34.950000762939446,35.54999923706055,34.86999893188477,35.54999923706055,488000.0,-0.014382355744519182,1.2666734483679176,-100.0,43.925241419305394,49.90067547594508,-0.10196077133133485,0.0418601698389196,-0.9773026963718863,-3.00429129537844,28.754857183490675,0.6800003051757741,-0.3342718122773789,-0.04499912261963601,-0.8912797245814446,0.8012814793421725,-0.4681394236005403,0.37814117836126826,-0.9353768554687463,9.638753561906634,-38.664030272687185,0.4231403009809048,6,-0.06500053405761008,-0.00500106811522727,-0.7350010871887136,-1.8750009536743093,1.4500007629394602,3,0.043490713149725524,-2.1818213344430575,35.459999084472656,-1.2667022710510922,35.459999084472656,2.3333333333333335,35.36000061035156,0.043490713149725524 6380,2005-06-24,34.900001525878906,35.0,34.61999893188477,34.799999237060554,506300.0,-0.001430593303836436,1.533346896735835,-0.16667090522994943,40.51445722689626,50.158614115234656,0.0645655334445081,0.09516358275135417,-0.8023189011869221,-2.8870446461752124,28.26137144050545,0.38000106811522727,-0.24086880180618664,-0.09399852752685689,-0.9406993706797593,0.7527023156260455,-0.5173489491033081,0.3293518940495943,-0.8179625441894558,25.92612215487596,-18.431321430894887,0.42335042157645125,6,0.06999969482421875,0.0449981689453125,-0.6850018501281738,-1.8250017166137695,1.6199989318847656,4,0.03982806099930203,1.2666734483679176,34.950000762939446,-2.1818213344430575,35.459999084472656,-1.2667022710510922,35.459999084472656,0.03982806099930203 6381,2005-06-27,35.15999984741211,35.27000045776367,34.84999847412109,35.0,548600.0,0.007449808314203388,1.210530542589005,1.5999618539005525,52.41378766034915,50.75360658965165,-0.06423197086195387,-0.17623296052591542,-0.917872234634622,-3.0822314567477918,27.679367489453423,0.42000198364258523,-0.129994812367471,0.16749973297119425,-0.6778443581744469,1.0128438241168354,-0.25517231260162276,0.5901717785440113,-1.0132423944726554,49.99999999999967,3.4532351255550253,0.422672045572819,6,0.0,-0.25,-0.945000171661377,-2.0850000381469727,1.1100006103515625,0,0.03896470244113526,1.533346896735835,34.900001525878906,1.2666734483679176,34.950000762939446,-2.1818213344430575,35.459999084472656,0.03896470244113526 6382,2005-06-28,35.779998779296875,35.779998779296875,35.169998168945305,35.36000061035156,336700.0,0.017633644328084452,1.9047774750227404,2.624991059294757,71.09641835572106,52.527218128446485,-0.5824433871772783,-0.7487749278556777,-1.3913030742039112,-3.6523161950630936,27.61157515506317,0.6199989318847656,0.019174901510638165,0.7329986572265597,-0.1688851588995135,1.6348824733526328,0.2820567491635231,1.1839405652895962,-1.5711115939574185,100.0,45.60050553171771,0.45094190806303824,6,-0.5799999237060547,-0.8699989318847656,-1.5649991035461426,-2.7049989700317383,0.5200004577636719,1,0.019005039921053513,1.210530542589005,35.15999984741211,1.533346896735835,34.900001525878906,1.2666734483679176,34.950000762939446,0.019005039921053513 6383,2005-06-29,35.720001220703125,35.939998626708984,35.58000183105469,35.88999938964844,445100.0,-0.0016768463007457157,1.6666760857893697,-0.40475930971843777,73.53965990068644,55.03433249145071,-0.4384346746233305,-0.6786812489820733,-1.2049792529749155,-3.553583278454127,27.184706749980634,0.3599967956542969,0.17036409289708132,0.6445011138916001,-0.3058118197723303,1.5948140475555306,0.16934464705963137,1.119657580723569,-1.4168473397262247,83.33352599485585,21.518483087582396,0.47515646683196533,6,-0.44000244140625,-0.7950019836425781,-1.4475007057189941,-2.6450014114379883,0.029998779296875,2,0.02155656303050124,1.9047774750227404,35.779998779296875,1.210530542589005,35.15999984741211,1.533346896735835,34.900001525878906,0.02155656303050124 6384,2005-06-30,35.709999084472656,35.9900016784668,35.61999893188477,35.81999969482422,312400.0,-0.0002800150024818704,-1.551735024072055,0.647069383358765,77.25635795999935,57.862974826329804,-0.3543963807536912,-0.6923633080328955,-1.058747737342955,-3.5000398845315885,26.561847311086893,0.37000274658202414,0.24392859892346053,0.6269990921020536,-0.3416051344161346,1.5956033186202419,0.14269697884295596,1.1113012053611513,-1.2758976238371886,79.56189542738436,11.275954795184106,0.4843021132590947,6,-0.404998779296875,-0.7599983215332031,-1.359999179840088,-2.6349992752075195,-0.30999755859375,3,0.019322387541204744,1.6666760857893697,35.720001220703125,1.9047774750227404,35.779998779296875,1.210530542589005,35.15999984741211,0.019322387541204744 6385,2005-07-01,36.0099983215332,36.09000015258789,35.599998474121094,35.75,325000.0,0.008400986971489166,1.3333303058101198,-2.3636079900124844,78.92981580971895,60.06866521935631,-0.613922214383237,-0.9903711750366497,-1.276507762473429,-3.7500002060597524,25.821801583817937,0.4900016784667969,0.27362648129270895,0.893498420715332,-0.15553663904058368,1.9425334804712477,0.36898089083737773,1.4180159505932863,-1.4203068391146019,93.54824816417945,18.181301339242438,0.5245175298779573,7,-0.654998779296875,-1.0099983215332031,-1.5074982643127441,-2.9349985122680664,-0.4399986267089844,4,0.010830414399449984,-1.551735024072055,35.709999084472656,1.6666760857893697,35.720001220703125,1.9047774750227404,35.779998779296875,0.010830414399449984 6386,2005-07-05,35.97999954223633,36.20000076293945,35.560001373291016,35.83000183105469,459600.0,-0.0008330680559609505,1.1694888953544758,0.576917998151327,74.21880355125863,62.242463898664255,-0.5439276016501324,-0.9715949574431733,-1.1696926992013204,-3.675696481284419,25.380130538686764,0.6399993896484375,0.3237468230743019,0.8389997482299805,-0.2680472769999014,1.9460467734598623,0.285476235615036,1.392523260844925,-1.2102710193974104,78.64071197626761,2.528814951917994,0.5535235126149414,7,-0.5699996948242188,-0.9249992370605469,-1.3449997901916504,-2.9049997329711914,-2.700000762939453,1,0.015008363601935137,1.3333303058101198,36.0099983215332,-1.551735024072055,35.709999084472656,1.6666760857893697,35.720001220703125,0.015008363601935137 6387,2005-07-06,35.709999084472656,36.09000015258789,35.52000045776367,36.04999923706055,482400.0,-0.007504181800967569,1.714271441676279,-2.2667022710510922,65.29854357876508,64.13256505141115,-0.26232116203433264,-0.6822293258248919,-0.8589241667383405,-3.363469345371392,24.48543929336529,0.5699996948242188,0.3416001968851461,0.5344993591308622,-0.5993521812552629,1.6683508995169873,-0.03242641106219679,1.1014251293239212,-0.7400324480196616,27.940961976461086,-44.19943141406533,0.5669257701930623,7,-0.2999992370605469,-0.654998779296875,-0.8499994277954102,-2.6349992752075195,-1.7299995422363281,2,0.015681920684633033,1.1694888953544758,35.97999954223633,1.3333303058101198,36.0099983215332,-1.551735024072055,35.709999084472656,0.015681920684633033 6388,2005-07-07,35.79999923706055,35.83000183105469,34.799999237060554,35.2599983215332,423400.0,0.0025203067738812646,2.4333070545750233,-1.588237274063436,65.03762363742487,66.47838529786887,-0.3341609638840666,-0.7068723370805117,-0.8766110572232435,-3.414282566917194,23.9599394140972,1.0300025939941335,0.3294813486515338,0.5599994659423828,-0.5611460152821479,1.6811449471669135,-0.0005732746698825508,1.1205722065546482,0.40000152587890625,71.42849357769153,1.866785655122115,0.5605727406122671,7,-0.3899993896484375,-0.7449989318847656,-0.9200000762939453,-2.72499942779541,-1.7099990844726562,3,0.013966480744569187,1.714271441676279,35.709999084472656,1.1694888953544758,35.97999954223633,1.3333303058101198,36.0099983215332,0.013966480744569187 6389,2005-07-08,36.2599983215332,36.290000915527344,35.689998626708984,35.790000915527344,356100.0,0.012849136711613696,1.2641484989599603,0.8703640910439537,66.54678233377884,69.37086586530026,-0.6579897671299122,-1.0713720310674972,-1.2780929570540351,-3.8288286031770724,24.01237905500392,0.6000022888183594,0.34506886127544334,0.9244985580444336,-0.20281626896424854,2.0518133850531157,0.360841144540089,1.4881559715487782,-1.4599990844726491,97.98640535593132,29.975058984850847,0.563657413504342,7,-0.7149982452392578,-1.1599979400634766,-1.3799991607666016,-3.1849985122680664,-1.9799995422363281,4,-0.014065039854961547,2.4333070545750233,35.79999923706055,1.714271441676279,35.709999084472656,1.1694888953544758,35.97999954223633,-0.014065039854961547 6390,2005-07-11,36.61999893188477,36.86999893188477,36.16999816894531,36.2599983215332,490800.0,0.009928312934801786,-1.5925910227610147,0.7659629728830494,70.19233708324018,71.3462602456215,-0.8362963175057132,-1.307829732291104,-1.5612914290044344,-4.146729158978779,24.986850781977505,0.7000007629394602,0.39866338563319914,1.1634992599487362,0.029874937823052505,2.29712358207442,0.5966870988858943,1.730311421011578,-1.8199996948242188,87.92270353347904,22.066043197205374,0.5668121610628419,7,-0.7849998474121094,-1.2299995422363352,-1.8199996948242259,-3.544999122619636,-2.809997558593757,0,-0.03331505848143601,1.2641484989599603,36.2599983215332,2.4333070545750233,35.79999923706055,1.714271441676279,35.709999084472656,-0.03331505848143601 6391,2005-07-12,36.900001525878906,37.02999877929688,36.349998474121094,36.54999923706055,645400.0,0.007646166088506767,1.229520909028344,0.9722269317170156,71.81824907464564,71.42646365883533,-0.942653418820008,-1.456141319766374,-1.7744842734407271,-4.378105306778721,26.073850963963185,0.6800003051757884,0.5242210328524948,1.3125017166137667,0.14626015772322631,2.478743275504307,0.7293809371685,1.8956224960590333,-2.0172023010253852,94.17052555591067,28.968359012282733,0.583120779445269,7,-0.9850025177001882,-1.430002212524414,-2.005002021789551,-3.8250017166137695,-3.25,1,-0.036043408565225254,-1.5925910227610147,36.61999893188477,1.2641484989599603,36.2599983215332,2.4333070545750233,35.79999923706055,-0.036043408565225254 6392,2005-07-13,36.84000015258789,36.88999938964844,36.47000122070313,36.79999923706055,639100.0,-0.0016260534094811874,4.999999999999899,0.11428758269664636,70.53574976470334,71.09269586594831,-0.8006782378067427,-1.2972577824613865,-1.6756846295855325,-4.263903894064271,26.52913956289831,0.43000030517577414,0.67835415911442,1.1475004196166978,-0.07428183109630027,2.369282670329696,0.5366092942601952,1.7583915449732004,-1.82836895446777,91.47988046138997,26.213772232205983,0.6108911253565008,7,-0.9250011444091726,-1.3700008392333984,-1.9075002670288086,-3.765000343322754,-3.1100006103515625,2,-0.09663413025368672,1.229520909028344,36.900001525878906,-1.5925910227610147,36.61999893188477,1.2641484989599603,36.2599983215332,-0.09663413025368672 6393,2005-07-14,36.84000015258789,37.11000061035156,36.63999938964844,37.0,419800.0,0.0,1.473683682176379,-3.999904634751097,83.1579017815317,71.74842295722968,-0.6985599375219707,-1.2054839583009027,-1.6393101656485953,-4.207397209030702,27.07047499982933,0.470001220703125,0.7812469214385089,1.0500003814697294,-0.21267819470421045,2.3126789576436693,0.4186610933827595,1.6813396695566993,-1.7072668995971654,80.98590981745893,8.324616539445671,0.6313392880869715,7,-0.8850002288818359,-1.3299999237060547,-1.7325000762939453,-3.765000343322754,-3.1599998474121094,3,-0.07763302384651749,4.999999999999899,36.84000015258789,1.229520909028344,36.900001525878906,-1.5925910227610147,36.61999893188477,-0.07763302384651749 6394,2005-07-15,36.88000106811523,37.02000045776367,36.4900016784668,36.7599983215332,239600.0,0.001085801177026502,1.6499837875984664,-0.7500178814104412,84.85914499744116,72.40723731142104,-0.6203825119749808,-1.1567241996259625,-1.654617058087048,-4.18465633612319,27.394516329367356,0.529998779296875,0.7765941921994965,0.9960012435913015,-0.2985606311059641,2.290563118288567,0.3487203062426687,1.6432821809399343,-1.589086426535637,75.53202714109398,-2.9153324234575564,0.6472809373486339,7,-0.9250011444091726,-1.3700008392333913,-1.6450014114379812,-3.8050012588500906,-3.440002441406243,4,-0.07565078185259178,1.473683682176379,36.84000015258789,4.999999999999899,36.84000015258789,1.229520909028344,36.900001525878906,-0.07565078185259178 6395,2005-07-18,36.38999938964844,37.02999877929688,35.9900016784668,36.810001373291016,503700.0,-0.013286379183172659,1.4186069205963137,-3.499936423167605,70.03254293393383,71.9420972428294,-0.07913046056886941,-0.6155873838897676,-1.1360793800512994,-3.630452801152444,26.955891867376813,1.0399971008300852,0.7619210425797149,0.45349960327148153,-0.8333124201489213,1.7403116266918843,-0.1899064084387163,1.0969056149816794,-0.9535578705670886,35.71411541513823,-44.417731400564044,0.6434060117102002,7,-0.4349994659423828,-0.8799991607666016,-1.1599998474121094,-3.314999580383301,-2.6899986267089915,0,-0.0579829800973225,1.6499837875984664,36.88000106811523,1.473683682176379,36.84000015258789,4.999999999999899,36.84000015258789,-0.0579829800973225 6396,2005-07-19,36.38999938964844,36.560001373291016,36.060001373291016,36.38000106811523,407400.0,0.0,1.8571241730335364,-0.023805415028036646,62.44896878804966,71.62547782163881,-0.0166016880201596,-0.5633491775798802,-1.1082445763465643,-3.570069936872102,26.493563594429137,0.5,0.7425379620274839,0.40199966430664347,-0.8700248586391339,1.6740241872524209,-0.23401259716624168,1.0380119257795286,-0.8196731432654687,35.71411541513823,-40.17351017152797,0.6360122614728879,7,-0.4349994659423828,-0.7999992370605469,-1.3274993896484375,-3.314999580383301,-2.5900001525878835,1,-0.07089854519457162,1.4186069205963137,36.38999938964844,1.6499837875984664,36.88000106811523,1.473683682176379,36.84000015258789,-0.07089854519457162 6397,2005-07-20,37.560001373291016,38.06999969482422,35.97999954223633,36.20000076293945,1583600.0,0.03215174507464824,-1.3222184546263722,136.02289202584763,75.84263342030688,72.82603446418123,-1.0019492583274214,-1.6526919935923416,-2.230117176920963,-4.674188604259655,26.325158849256326,2.0900001525878906,0.7190150888757998,1.4670015335083022,0.041103894761128856,2.8928991722554755,0.7540527141347155,2.179950352881889,-1.8665011777905605,75.59816821536064,0.6254490258589129,0.7129488193735856,7,-0.6800022125244141,-1.4050006866455078,-2.4975013732910156,-4.485001564025879,-3.8000030517578196,2,-0.10410009862759262,1.8571241730335364,36.38999938964844,1.4186069205963137,36.38999938964844,1.6499837875984664,36.88000106811523,-0.10410009862759262 6398,2005-07-21,36.650001525878906,37.25,35.189998626708984,37.099998474121094,1097000.0,-0.024227897075083993,4.493336995442708,-0.33087996050668134,60.53812809836776,72.15840621580223,0.046157172918242395,-0.6840401406225993,-1.2754446168411988,-3.7024491594472195,25.605210225752806,2.3700027465820312,0.7098793612660756,0.49750156402588175,-0.9164425272860512,1.9114456553378147,-0.20947048163008475,1.2044736096818482,1.4199981689453125,50.694526308818176,-22.718765699524475,0.7069720456559653,7,-0.020002365112304688,-0.30500221252441406,-1.5875015258789062,-3.5750017166137695,-3.2600021362304616,3,-0.07967262925161789,-1.3222184546263722,37.560001373291016,1.8571241730335364,36.38999938964844,1.4186069205963137,36.38999938964844,-0.07967262925161789 6399,2005-07-22,36.47000122070313,36.75,36.0,36.45000076293945,628500.0,-0.004911331451068923,1.586215741599416,-0.044445763114186215,55.29956306852303,70.50365354750033,0.28952582376791014,-0.40509598842079697,-1.059679318882388,-3.462566203099186,25.869490979182686,0.75,0.7477762512020192,0.24150123596191975,-1.0591595394129314,1.5421620113367709,-0.4088291517255058,0.8918316236493453,1.5999984741210866,44.444518030398605,-25.330378589915874,0.6503303876874243,7,0.15999794006346946,-0.12500190734863992,-1.407501220703132,-3.3950014114379954,-3.010002136230476,4,-0.07650125643383676,4.493336995442708,36.650001525878906,-1.3222184546263722,37.560001373291016,1.8571241730335364,36.38999938964844,-0.07650125643383676 6400,2005-07-25,36.290000915527344,36.5,36.150001525878906,36.45000076293945,939200.0,-0.004935571679487771,1.6923133353874142,-7.999809269499352,53.45212394936745,68.46297297802498,0.46689185887230167,-0.12186938184657947,-0.84268927378222,-3.2285508322446645,26.63255343393175,0.34999847412109375,0.7825122803432478,-0.007999038696290484,-1.148445114301012,1.132447036908431,-0.5782220764986477,0.5622239991060667,1.7223987579345703,38.19450975197854,-29.200694250597437,0.5702230378023596,7,0.3399982452392578,0.05499839782714844,-1.2275009155273438,-3.215001106262207,-3.190002441406257,0,-0.0785340925025696,1.586215741599416,36.47000122070313,4.493336995442708,36.650001525878906,-1.3222184546263722,37.560001373291016,-0.0785340925025696 6401,2005-07-26,36.52999877929688,36.7400016784668,36.290000915527344,36.43000030517578,893900.0,0.006613333086658901,-1.368442186841207,-0.6249910592948016,59.19280785244852,67.20264609888555,0.18873737077199593,-0.2676925867171036,-1.0721271066569287,-3.409715591207828,27.160600473293055,0.4500007629394531,0.7856892547952441,0.163498878479011,-0.8462292039413342,1.1732269608993562,-0.34136516273116513,0.6683629196891872,1.4259528732299742,46.527765820060516,-24.78996159221392,0.5048640412101728,7,0.10000038146971946,-0.18499946594238992,-1.467498779296882,-3.4549989700317454,-3.4899978637695384,1,-0.07747052041954394,1.6923133353874142,36.290000915527344,1.586215741599416,36.47000122070313,4.493336995442708,36.650001525878906,-0.07747052041954394 6402,2005-07-27,36.459999084472656,36.61999893188477,36.310001373291016,36.61999893188477,951300.0,-0.001916224942878908,2.874973177884016,-1.6000228885328025,57.432420241579976,64.34425926111314,0.22257099751909948,-0.1519262593298123,-0.9992554405410914,-3.2840456681560966,27.09128134155848,0.3099975585937571,0.7396919042736201,0.05949916839599467,-0.912152145830504,1.0311504826224933,-0.4263264887172582,0.5453248255092475,1.4406335075378394,61.650466559386096,-9.254483891249215,0.4858256571132508,7,0.1700000762939453,-0.11499977111816406,-1.5124988555908203,-3.3849992752075195,-3.279998779296875,2,-0.07295666248507737,-1.368442186841207,36.52999877929688,1.6923133353874142,36.290000915527344,1.586215741599416,36.47000122070313,-0.07295666248507737 6403,2005-07-28,36.4900016784668,36.7400016784668,36.31999969482422,36.58000183105469,1260300.0,0.0008228906952145731,1.0487909265996147,0.5625014901175155,52.86786529680366,60.78967262770897,0.15388242770923455,-0.12783895293738823,-1.0124383488213482,-3.2643445988317055,26.883444017331787,0.4200019836425781,0.6588922131981505,0.05100173950195597,-0.8666373213950607,0.9686408003989726,-0.40781779094655235,0.5098212699504643,1.3564182342376654,65.33355712890625,-2.057131806295999,0.45881953044850937,7,0.1399974822998047,-0.1450023651123047,-1.4975013732910156,-3.41500186920166,-3.040000915527351,3,-0.07481510636774269,2.874973177884016,36.459999084472656,-1.368442186841207,36.52999877929688,1.6923133353874142,36.290000915527344,-0.07481510636774269 6404,2005-07-29,36.400001525878906,36.58000183105469,36.29999923706055,36.58000183105469,921100.0,-0.0024664332268584666,2.1111346585851734,2.0,47.058865528176064,58.237041804847,0.1884520363787061,0.017396872951266573,-0.9230812684012903,-3.1163566033703702,26.593249453649104,0.2800025939941406,0.5790919286344831,-0.07349853515624716,-0.9252540388462194,0.7782569685337251,-0.49937628700123327,0.35237921668873895,1.3932899611056442,42.372870397310315,-21.49448257314223,0.42587775184498544,7,0.2299976348876953,-0.05500221252441406,-1.5250015258789062,-3.3250017166137695,-3.2000007629394602,4,-0.08269236291351456,1.0487909265996147,36.4900016784668,2.874973177884016,36.459999084472656,-1.368442186841207,36.52999877929688,-0.08269236291351456 6405,2005-08-01,36.400001525878906,36.58000183105469,36.22000122070313,36.310001373291016,539300.0,0.0,-1.6666666666667544,-0.5,42.77458049436616,56.05099866110439,0.21235102423207053,0.05071312426164809,-0.9143885726907257,-3.054586614536646,26.113487196054862,0.3600006103515554,0.4619096762892596,-0.092998695373538,-0.9174957832995716,0.7314983925524956,-0.5052472393365548,0.3192498485894788,1.3412241039001316,34.615412830575345,-24.36876850613516,0.4122485439630185,8,0.2299976348876953,-0.05500221252441406,-1.485001564025879,-3.3250017166137695,-2.8500022888183523,0,-0.08076929445500236,2.1111346585851734,36.400001525878906,1.0487909265996147,36.4900016784668,2.874973177884016,36.459999084472656,-0.08076929445500236 6406,2005-08-02,36.52000045776367,36.599998474121094,36.31999969482422,36.459999084472656,728900.0,0.0032966738146824603,1.5454734615317924,0.6666807951511041,45.454555306540904,52.67454553735261,0.1259801866065402,-0.02820194121517261,-1.019930222060708,-3.112608394518915,25.48679158201149,0.279998779296875,0.3320385010977134,1.9073486612342094e-07,-0.7883368524208976,0.7883372338906298,-0.3941683308430157,0.39416871231274797,1.1702006319539677,57.69211018596575,2.701990374253022,0.3941685215778835,8,-0.3000011444091797,-0.08500099182128906,-1.5625,-3.445000648498535,-2.779998779296868,1,-0.09364736968165999,-1.6666666666667544,36.400001525878906,2.1111346585851734,36.400001525878906,1.0487909265996147,36.4900016784668,-0.09364736968165999 6407,2005-08-03,36.27000045776367,36.47999954223633,36.099998474121094,36.43999862670898,372300.0,-0.006845563988673309,2.040008544921875,-2.833237968084312,42.44033091702385,50.66367918386996,0.19416902093349364,0.2802727963495357,-0.7587246567204744,-2.799699380028329,24.75985657243501,0.4200019836425781,0.2747261847551883,-0.2779998779296875,-0.9802857031785095,0.4242859473191345,-0.6291427905540985,0.0731430346947235,1.3701965826937936,26.562676950403226,-24.10067789209717,0.35114291262441055,8,0.10499954223632812,0.16499900817871094,-1.2350006103515625,-3.195000648498535,-2.1599998474121165,2,-0.08905430111581203,1.5454734615317924,36.52000045776367,-1.6666666666667544,36.400001525878906,2.1111346585851734,36.400001525878906,-0.08905430111581203 6408,2005-08-04,36.29999923706055,36.68000030517578,36.27000045776367,36.27000045776367,623900.0,0.0008270961929490728,-26.33443540183113,-0.1764653083206249,42.28721407541338,49.217862629079995,0.12214627198277839,0.30530661883318544,-0.7640430301268992,-2.77411928815944,25.633264118488857,0.4099998474121094,0.25561069149035376,-0.2730010986328111,-0.8940739324001186,0.3480717351344964,-0.5835375155164613,0.03753531825083911,1.2911938351219518,34.48278130014996,-12.496397385734404,0.3105364168836529,8,0.12000083923339844,0.13500022888183594,-1.244999885559082,-3.22499942779541,-2.3699989318847656,3,-0.08595038560495061,2.040008544921875,36.27000045776367,1.5454734615317924,36.52000045776367,-1.6666666666667544,36.400001525878906,-0.08595038560495061 6409,2005-08-05,35.75,36.54999923706055,35.75,36.34000015258789,657900.0,-0.015151494452347647,-1.7118611191930948,-19.667472024415055,41.62304396888328,47.9035204090262,0.6249979927196634,0.8591901539113707,-0.17590286639020292,-2.1681413842034942,25.57136243936998,0.7999992370605469,0.050815358719923154,-0.7975004196166964,-1.5081085854329714,-0.08689225380042132,-1.1528045025248304,-0.4421963367085624,1.7931691832730294,0.0,-46.404608605584116,0.3553040829081368,8,0.49500083923339844,0.6849994659423828,-0.6475009918212891,-2.5749998092651367,-1.9199981689453054,4,-0.06433564299470085,-26.33443540183113,36.29999923706055,2.040008544921875,36.27000045776367,1.5454734615317924,36.52000045776367,-0.06433564299470085 6410,2005-08-08,35.400001525878906,36.02999877929688,35.0,35.709999084472656,867700.0,-0.009790167108282288,1.1684254485295125,0.5254194549510232,38.129516804800886,45.56315473706534,0.9336576354293058,1.1732566410577903,0.1931593923722943,-1.7601183990020175,24.705042283790778,1.029998779296882,-0.05131554522325388,-1.0864990234374972,-1.9613712641685268,-0.2116267827064675,-1.5239351438030084,-0.6490629030719859,2.09610424626284,23.809610310579878,-22.95803660778885,0.4374361203655141,8,0.4699993133544922,1.0349979400634766,-0.27250099182128906,-2.155001640319824,-1.4500007629394602,0,-0.06214691152855367,-1.7118611191930948,35.75,-26.33443540183113,36.29999923706055,2.040008544921875,36.27000045776367,-0.06214691152855367 6411,2005-08-09,35.56999969482422,35.95000076293945,35.09999847412109,35.56999969482422,891900.0,0.004802207955302951,1.2368418410882083,-0.0,18.611905005445422,41.24976415527262,0.6852212205464951,0.9470657500391582,0.035889202132040054,-1.873388541153851,23.62037590615673,0.8500022888183665,-0.11296053400820227,-0.8500007629394517,-1.792137454747781,0.09213592886887767,-1.3210691088436164,-0.378932417035287,1.826261846431855,33.92854710014941,-8.812511117156191,0.47106834590416324,8,0.3000011444091797,0.8649997711181641,-0.3924999237060547,-1.9999990463256836,-1.6399993896484375,1,-0.05678944265095387,1.1684254485295125,35.400001525878906,-1.7118611191930948,35.75,-26.33443540183113,36.29999923706055,-0.05678944265095387 6412,2005-08-10,33.279998779296875,35.95000076293945,32.59999847412109,35.650001525878906,3426300.0,-0.06438012187727293,1.2558928699869552,-100.0,12.966965526839672,36.81633084749884,2.7677613766966616,3.116468378199329,2.3283894695487675,0.4634741633338777,23.38502485336486,3.3500022888183665,-0.21541307173853141,-2.9620016098022433,-4.633164624432638,-1.2908385951718486,-3.7975831171174406,-2.126420102487046,4.020412300308955,16.666666666666814,-24.032784418706257,0.8355815073151991,8,1.3600006103515625,2.0550003051757812,1.9525012969970703,0.5550012588500977,1.3199996948242116,2,0.013822203006091716,1.2368418410882083,35.56999969482422,1.1684254485295125,35.400001525878906,-1.7118611191930948,35.75,0.013822203006091716 6413,2005-08-11,33.97999954223633,34.200000762939446,33.09999847412109,33.299999237060554,1257500.0,0.02103367754252794,-1.0370378219528122,-0.28691962747994976,25.44375047495656,34.41465139714112,1.871033188383592,2.3096336749546538,1.6242441225754476,-0.1860766106165599,22.893972712936325,1.1000022888183594,-0.3633304493377665,-2.1190008163452134,-4.044770469264108,-0.19323116342631863,-3.0818856428046644,-1.1561159898857625,3.0383867810404155,34.93672915364933,-5.070513174997288,0.9628848264594488,8,0.6599998474121094,1.3549995422363281,1.2525005340576172,0.5750007629394531,-0.3400001525878835,3,0.0038258113556959294,1.2558928699869552,33.279998779296875,1.2368418410882083,35.56999969482422,1.1684254485295125,35.400001525878906,0.0038258113556959294 6414,2005-08-12,34.09000015258789,34.27000045776367,33.830001831054695,33.919998168945305,862600.0,0.0032372163576646074,-1.5143162323295691,0.25000280492321425,27.999975585918946,32.77302862953588,1.5632970089666074,2.0868921380168715,1.498074149816965,-0.2428786845805604,22.664435990024813,0.43999862670897727,-0.5074501836389587,-1.8695001602172852,-3.954671416869452,0.2156710964348818,-2.912085788543365,-0.8269145318912052,2.6632828997395137,43.44027830605216,3.071394406498122,1.0425856283260833,8,0.5499992370605469,1.2449989318847656,1.1424999237060547,0.5049991607666016,-0.20999908447265625,4,-0.004693453995187613,-1.0370378219528122,33.97999954223633,1.2558928699869552,33.279998779296875,1.2368418410882083,35.56999969482422,-0.004693453995187613 6415,2005-08-15,34.279998779296875,34.400001525878906,34.130001068115234,34.22999954223633,784300.0,0.005573441650294608,-1.1600366216525522,0.29410972736451146,27.27271326097474,30.7528239578063,1.1632826209733977,1.8242423651724167,1.3008729661125429,-0.375159768465295,23.35899376654679,0.3100013732910156,-0.6365240878438385,-1.5740015029907255,-3.7776110716451257,0.6296080656636747,-2.6758062873179256,-0.4721967186635254,2.224087198338154,50.1492285776428,10.123203823149495,1.1018047843272,8,0.3600006103515625,1.0550003051757812,1.042501449584961,0.3150005340576172,-1.039997100830071,0,-0.013127099307656653,-1.5143162323295691,34.09000015258789,-1.0370378219528122,33.97999954223633,1.2558928699869552,33.279998779296875,-0.013127099307656653 6416,2005-08-16,33.810001373291016,34.25,33.720001220703125,34.150001525878906,829300.0,-0.01371054325386123,-1.038455048967465,-6.800106813153277,25.23364152790542,28.840969581237587,1.3504552665364642,2.204044892069817,1.7532221657233293,0.14833238188298026,24.209723961735392,0.55999755859375,-0.7566653912631551,-1.914999008178711,-4.2824679600666045,0.4524699437091826,-3.0987334841226613,-0.7312645322347606,2.4598393541331802,36.119464849581604,-1.1228318301425375,1.1837344759439479,8,0.8299980163574219,1.5249977111816406,1.8024978637695312,0.9599971771240234,-0.5800018310546875,1,0.004140768528895222,-1.1600366216525522,34.279998779296875,-1.5143162323295691,34.09000015258789,-1.0370378219528122,33.97999954223633,0.004140768528895222 6417,2005-08-17,33.650001525878906,34.209999084472656,33.40999984741211,33.77000045776367,729000.0,-0.004732323008377781,-1.6666539510576208,0.3529378765609398,24.087551608126986,26.81878486265021,1.228963262933803,2.1672121510526523,1.9085025890187737,0.356489863963823,23.558480099806275,0.7999992370605469,-0.8788623111685325,-1.8794988632202134,-4.254691068256456,0.495693341816029,-3.0670949657383346,-0.6919027607020922,2.3996486663471046,42.307827740413714,8.262849268388315,1.1875961025181196,8,0.9249973297119141,1.68499755859375,2.0424976348876953,1.3249969482421875,0.5099983215332031,2,0.008320914312040628,-1.038455048967465,33.810001373291016,-1.1600366216525522,34.279998779296875,-1.5143162323295691,34.09000015258789,0.008320914312040628 6418,2005-08-18,33.72999954223633,33.810001373291016,33.5,33.68000030517578,496400.0,0.0023773555046022743,1.9523532724201196,-0.4166640175477636,25.5940861621075,25.03778955078623,0.833750838269566,1.957605915219645,1.8410588368105252,0.3316710757705721,24.199032491879723,0.3100013732910156,-1.0370947666596138,-1.653500747680667,-4.09669389008652,0.7896923947251864,-2.87509731888359,-0.4319041764777438,2.1126715469033854,32.32314669605391,-0.6407981506859883,1.2215965712029264,8,0.5849990844726562,1.6049995422363281,1.9624996185302734,1.3199996948242188,0.8199996948242259,3,0.025793031239012,-1.6666539510576208,33.650001525878906,-1.038455048967465,33.810001373291016,-1.1600366216525522,34.279998779296875,0.025793031239012 6419,2005-08-19,33.68000030517578,33.950000762939446,33.56999969482422,33.93000030517578,443200.0,-0.0014823373180880006,1.6206887479940812,-5.0000762951094835,25.36225874756053,23.619205322203975,0.6249631164917844,1.8844867986997258,1.908448246704772,0.42993378964139595,24.783107520439884,0.38000106811522727,-1.18125966142901,-1.563999938964841,-4.06393207036794,0.9359321924382584,-2.8139660046663906,-0.31403387326329124,1.9681104270628111,27.27272727272727,-5.2558490801801945,1.2499660657015481,8,0.5949993133544922,1.654998779296875,2.052499771118164,1.7000007629394531,1.220001220703125,4,-0.0011876756284111556,1.9523532724201196,33.72999954223633,-1.6666539510576208,33.650001525878906,-1.038455048967465,33.810001373291016,-0.0011876756284111556 6420,2005-08-22,33.439998626708984,33.84000015258789,33.34000015258789,33.669998168945305,353100.0,-0.0071259405074861615,-1.3256003761499633,0.9199981689452841,22.694979337026282,24.07288024793518,0.6232406097638616,2.0027056317481993,2.168245419602883,0.7206464138287316,25.46787181972201,0.5,-1.3528082535116113,-1.661501502990724,-4.234235740561175,0.9112327345797269,-2.947868621775953,-0.37513438420549505,2.0252253700425555,10.988845152608876,-17.598416509820225,1.2863671187852266,8,0.8350009918212891,1.8950004577636719,2.292501449584961,2.0700016021728516,1.6599998474121023,0,0.013157968285764543,1.6206887479940812,33.68000030517578,1.9523532724201196,33.72999954223633,-1.6666539510576208,33.650001525878906,0.013157968285764543 6421,2005-08-23,33.700000762939446,33.84000015258789,33.389999389648445,33.450000762939446,561700.0,0.007775183819020759,-1.4324185001135574,-1.0869586850878548,27.256615299855696,25.66061911160363,0.07831972540621734,1.6019491692828467,1.928889195816268,0.5165753925201599,25.93137144503447,0.450000762939446,-1.4924288823482073,-1.2599994659423928,-3.813148793261142,1.2931498613763566,-2.5365741296017674,0.016575197716981904,1.5933097024542633,41.37943130247874,12.018221033733703,1.2765746636593758,8,0.04999923706055398,1.6349983215332102,2.0324993133544993,1.80999946594239,1.299999237060554,1,-0.0136498241560431,-1.3256003761499633,33.439998626708984,1.6206887479940812,33.68000030517578,1.9523532724201196,33.72999954223633,-0.0136498241560431 6422,2005-08-24,33.799999237060554,34.259998321533196,33.72999954223633,33.72999954223633,504400.0,0.002967313704962171,-14.142888283378543,0.2799987792969034,28.14682866254705,25.960961132447014,0.06687276610647075,1.3622981806228083,1.8362947619662648,0.47062357651043385,26.13632044320695,0.55999755859375,-1.597210412085154,-1.027000999450678,-3.5277394310632886,1.4737374321619328,-2.277370215256987,0.22336821635563098,1.3317125088567963,50.00000000000115,20.40730512828025,1.2503692158063053,8,0.07000160217284446,1.5349998474121023,1.9725008010864187,1.710000991821282,1.1399993896484304,2,-0.01686389667722954,-1.4324185001135574,33.700000762939446,-1.3256003761499633,33.439998626708984,1.6206887479940812,33.68000030517578,-0.01686389667722954 6423,2005-08-25,33.759998321533196,33.84000015258789,33.540000915527344,33.75,343900.0,-0.0011834590659841604,2.5293616066419835,0.14283378746582404,30.902077877005567,26.28341694256775,0.08089123597655146,1.2514499464240956,1.878551944524581,0.5619534723398658,26.284733758627738,0.2999992370605469,-1.668187965823492,-0.9305017471313519,-3.3455995969552035,1.4845961026924996,-2.1380506720432777,0.27704717778057386,1.219810628076381,45.652065745608525,11.807328856693786,1.207548924911925,8,0.11000251770020242,1.1650009155273509,2.7575016021728587,2.230001449584968,1.0500030517578196,3,0.011848387019136153,-14.142888283378543,33.799999237060554,-1.4324185001135574,33.700000762939446,-1.3256003761499633,33.439998626708984,0.011848387019136153 6424,2005-08-26,33.389999389648445,33.59999847412109,33.220001220703125,33.59999847412109,594400.0,-0.010959684546214987,2.6190372388739283,-21.00343380390515,30.783902693776653,26.673549101767964,0.38124482166003304,1.4591987660310792,2.243008051866447,0.9859620981979376,26.588891287269732,0.539997100830071,-1.4936759782728757,-1.1500005722045827,-3.4905454865336907,1.1905443421245252,-2.3202730293691403,0.020271884959974784,1.4470209314318225,16.346023350414725,-17.99279914036427,1.1702724571645546,8,0.35000038146971946,1.2849998474121023,3.0974998474121023,2.6000003814697195,1.0900001525878835,4,0.034740936466495675,2.5293616066419835,33.759998321533196,-14.142888283378543,33.799999237060554,-1.4324185001135574,33.700000762939446,0.034740936466495675 6425,2005-08-29,33.459999084472656,33.61999893188477,32.959999084472656,33.189998626708984,865800.0,0.0020964269572856242,1.2372870397310018,-1.2857220708447736,29.434680896313054,27.140331253813255,0.2041661431242474,1.2202089130349165,2.157203755941403,0.9666163217738131,27.15549490261937,0.6599998474121165,-1.419051324877529,-0.9330007553100614,-3.1475854361143476,1.2815839254942247,-2.040293095712201,0.1742915850920781,1.2427999257900595,38.46156103372509,3.9026792035263043,1.1072923404021426,8,0.14999961853027344,1.210000991821289,3.0275001525878906,2.530000686645508,0.43000030517578836,0,0.043036535588983016,2.6190372388739283,33.389999389648445,2.5293616066419835,33.759998321533196,-14.142888283378543,33.799999237060554,0.043036535588983016 6426,2005-08-30,33.09999847412109,33.59000015258789,32.700000762939446,33.5,776600.0,-0.010759133897246032,2.0689537239220472,-1.4814846211447161,47.1874925494122,29.7069913584005,0.506081286090577,1.3816946618054473,2.4962458968299117,1.3768094391153838,27.807416541802223,0.8899993896484446,-1.3799424058232077,-1.1220012664795007,-3.1666981524935096,0.9226956195345082,-2.144349709486505,-0.09965282347249627,1.4766325039731285,25.640919050041084,-10.719323511011176,1.022348443007003,8,0.3800010681152344,1.5700016021728587,3.3875007629394602,2.8900012969970774,1.0800018310546946,1,0.06042296351051735,1.2372870397310018,33.459999084472656,2.6190372388739283,33.389999389648445,2.5293616066419835,33.759998321533196,0.06042296351051735 6427,2005-08-31,33.040000915527344,33.34999847412109,32.720001220703125,33.18000030517578,724400.0,-0.0018126151468149665,1.625011921035112,0.3499971389879585,31.64060695558102,30.37882700211978,0.5257375433385789,1.2514647578235198,2.5309319479304406,1.4876391810376646,28.958538685741843,0.6299972534179616,-1.3570059657677902,-1.0204988479614272,-2.8865331948157618,0.8455354988929074,-1.9535160213885945,-0.08748167453425992,1.4180321123284827,29.824590756381692,-6.438297348488238,0.9330171734271658,8,0.43999862670897727,1.6299991607666016,3.447498321533203,2.9499988555908203,1.1899986267089844,2,0.05932200454484682,2.0689537239220472,33.09999847412109,1.2372870397310018,33.459999084472656,2.6190372388739283,33.389999389648445,0.05932200454484682 6428,2005-09-01,33.18000030517578,33.330001831054695,32.880001068115234,33.080001831054695,540900.0,0.004237269545069644,1.2499952316465635,-0.7142779291552626,32.43238466398901,31.16439654838961,0.334715057599297,0.9125237330766751,2.366725987475185,1.3913395533719495,29.89199086164045,0.45000076293946023,-1.2727520513027102,-0.7244995117187472,-2.3015121178495903,0.852513094412096,-1.5130058147841723,0.06400679134667797,1.1665506494559637,52.173967127195496,16.124196285103423,0.7885063030654218,9,0.29999923706053977,1.489999771118164,3.3074989318847656,2.809999465942383,1.0200004577636648,3,0.053043951336512185,1.625011921035112,33.040000915527344,2.0689537239220472,33.09999847412109,1.2372870397310018,33.459999084472656,0.053043951336512185 6429,2005-09-02,33.450000762939446,33.90999984741211,33.080001831054695,33.25,620800.0,0.008137445909593533,-2.074083231489843,2.000038147554813,34.45693311978586,32.47128030202956,0.032026046409797004,0.48631167345190107,2.0915985864117843,1.1739183940642874,31.478425653298146,0.8299980163574148,-1.1559930812230377,-0.3394990921020593,-1.6652997637269138,0.9863015795227952,-1.002399427914483,0.3234012437103644,0.7917570428616614,61.98351797322738,26.572263376541358,0.6629003358124264,9,0.029998779296875,1.1899986267089915,3.037498474121101,2.539999008178718,0.25999832153321023,4,0.04065771537614937,1.2499952316465635,33.18000030517578,1.625011921035112,33.040000915527344,2.0689537239220472,33.09999847412109,0.04065771537614937 6430,2005-09-06,33.200000762939446,33.639999389648445,33.080001831054695,33.639999389648445,542200.0,-0.007473841384093016,1.545451392802255,-2.199984741269294,37.550992445332795,33.61509998486035,0.27312412007569264,0.5934698830782352,2.3350727862646394,1.482603304104238,33.502385714860836,0.55999755859375,-1.059108527019113,-0.4794990539550881,-1.5903160722995153,0.6313179643893392,-1.0349075631273053,0.07590945521712911,0.9432514829608607,41.32234531548492,5.75279287684139,0.5554085091722145,9,0.279998779296875,1.4399986267089915,3.287498474121101,2.789999008178718,0.6599998474121094,1,0.0385541792133246,-2.074083231489843,33.450000762939446,1.2499952316465635,33.18000030517578,1.625011921035112,33.040000915527344,0.0385541792133246 6431,2005-09-07,33.549999237060554,33.740001678466804,33.040000915527344,33.240001678466804,899800.0,0.010542122472232185,1.0289805395842753,-0.7045421048524607,48.10601408261448,35.832787253756734,-0.11218741068545057,0.08893863747285735,1.9740991716068805,1.2007866236965228,35.56437718698581,0.7000007629394602,-0.9444780070165422,-0.028500556945793676,-0.6933874327080858,0.6363863188164984,-0.36094399482693973,0.3039428809353524,0.500657782532997,69.74781295780487,33.58352878576464,0.3324434378811454,9,-0.24499893188477273,1.0900001525878835,2.937499999999993,2.44000053405761,0.4700012207031179,2,0.010134132945443186,1.545451392802255,33.200000762939446,-2.074083231489843,33.450000762939446,1.2499952316465635,33.18000030517578,0.010134132945443186 6432,2005-09-08,33.740001678466804,33.919998168945305,33.400001525878906,33.40999984741211,1196600.0,0.005663262167719063,-1.9714223433242102,1.0645304193739153,50.181857022372284,37.974984936575254,-0.3482139291105284,-0.06833829252679635,1.7551156743631324,1.0767712387868613,35.00860782245333,0.5199966430663991,-0.7796306123667733,0.13850173950196165,-0.5146290232503645,0.7916325022542878,-0.18806364187420144,0.46506712087812474,0.2236158283984011,82.69259689908388,44.14046918707731,0.3265653813761636,9,-0.4300022125244283,0.8999977111816335,2.5874977111816335,2.24999809265136,0.55999755859375,3,0.0130408596567968,1.0289805395842753,33.549999237060554,1.545451392802255,33.200000762939446,-2.074083231489843,33.450000762939446,0.0130408596567968 6433,2005-09-09,34.110000610351555,34.110000610351555,33.5,33.81999969482422,379100.0,0.010966180008250781,3.2068874799401743,0.8787857770379214,57.00326299544463,40.88824719231614,-0.7412994640117603,-0.4512334784666976,1.36177177652538,0.7644037864803153,34.291089250209474,0.6100006103515554,-0.6506379026007849,0.5020006179809471,-0.16932485601842728,1.1733260919803215,0.1663378809812599,0.8376633549806343,-1.5100021362304688,100.0,57.54169409809481,0.33566273699968785,9,-0.7049999237060547,0.5299987792968821,2.294999122619636,1.8799991607666087,-0.040000915527336645,4,0.0035179985264601754,-1.9714223433242102,33.740001678466804,1.0289805395842753,33.549999237060554,1.545451392802255,33.200000762939446,0.0035179985264601754 6434,2005-09-12,33.93000030517578,34.049999237060554,33.810001373291016,33.939998626708984,574500.0,-0.0052770537072681645,1.0869420994144585,-0.03447686196101213,58.13956730409748,44.0776790154033,-0.5326594403138927,-0.29917333287198744,1.5161766219277055,1.0052464317560208,33.64984582877187,0.29999923706053977,-0.5335363289731774,0.33000030517577983,-0.3206350177980326,0.9806356281495923,0.004682643688873611,0.655317966662686,-1.299801788330086,83.17753677440571,35.22092389172745,0.32531766148690716,9,-0.5249996185302805,0.6449985504150391,2.497499465942383,2.059999465942383,0.6899986267089915,0,0.007957573101538662,3.2068874799401743,34.110000610351555,-1.9714223433242102,33.740001678466804,1.0289805395842753,33.549999237060554,0.007957573101538662 6435,2005-09-13,33.830001831054695,34.060001373291016,33.5,33.689998626708984,439700.0,-0.0029471993286670495,-1.1538495396691486,-14.002670736360878,52.28072476706906,44.643593706254066,-0.4186858846823682,-0.2472949968887761,1.5792185706012916,1.1362648616707602,33.35188188849057,0.5600013732910156,-0.4445486247009143,0.2525016784668068,-0.3262770132449333,0.831280370178547,-0.03688766738906679,0.5418910243226804,-1.1702072723388852,73.83188232190466,24.008787304802027,0.28938934585587034,9,-0.41500091552735086,0.48499679565428977,2.509998321533196,2.1599979400634695,0.979999542236321,1,-0.0035472284979860547,1.0869420994144585,33.93000030517578,3.2068874799401743,34.110000610351555,-1.9714223433242102,33.740001678466804,-0.0035472284979860547 6436,2005-09-14,33.950000762939446,34.029998779296875,33.790000915527344,33.84999847412109,876400.0,0.0035471157372093387,-1.181824487177405,0.714285714285678,52.613271447407385,46.97388976090144,-0.4530781615797892,-0.37552090453423403,1.4238626461248813,1.0449455076190546,32.69789723777477,0.23999786376953125,-0.31930047943313866,0.36550064086913636,-0.22830910573708962,0.9593103874753623,0.06859576756602337,0.6624055141722494,-1.2612020831909234,77.46478116504207,26.521289513948098,0.29690487330311155,9,-0.4549999237060476,0.3249988555908274,2.2024993896484446,2.039999008178718,0.4099998474121094,2,-0.0026509617250476403,-1.1538495396691486,33.830001831054695,1.0869420994144585,33.93000030517578,3.2068874799401743,34.110000610351555,-0.0026509617250476403 6437,2005-09-15,33.93000030517578,34.139999389648445,33.59999847412109,34.0,449700.0,-0.0005891150902563869,2.085732970027204,-0.6999809269502193,52.982496529957665,49.25723552378684,-0.32805308404027755,-0.3514891243875624,1.4162489730898855,1.0767155580079617,31.863311843268477,0.540000915527358,-0.1870977236177538,0.33150024414062784,-0.2816980235872393,0.944698511868495,0.024901110276694283,0.6380993780045614,-1.2127775868152,67.1876117588148,14.931411795341276,0.30659913386393367,9,-0.3400001525878906,0.3449993133544922,2.2224998474121094,2.059999465942383,2.7399978637695312,3,0.002652524367179554,-1.181824487177405,33.950000762939446,-1.1538495396691486,33.830001831054695,1.0869420994144585,33.93000030517578,0.002652524367179554 6438,2005-09-16,34.59999847412109,34.61999893188477,33.93000030517578,34.11999893188477,683300.0,0.01974648284465541,1.6538385357443703,-6.857166212533857,69.20637188889654,53.11828427591025,-0.8665710056534763,-1.0044668043614848,0.7229513492308044,0.43719222317181305,30.624370594868143,0.6899986267089915,-0.12393034643563539,0.957998466491695,0.1993404269425767,1.7166565060408132,0.5786694467171358,1.337327486266254,-1.8258646889089931,98.21424313949758,39.70480967408973,0.37932901977455974,9,-0.769998550415032,-0.9399986267089773,0.38750076293946023,0.7350006103515696,1.4099998474121165,4,-0.008670498563313922,2.085732970027204,33.93000030517578,-1.181824487177405,33.950000762939446,-1.1538495396691486,33.830001831054695,-0.008670498563313922 6439,2005-09-19,33.639999389648445,34.5,33.59999847412109,34.5,384800.0,-0.027745639503154007,1.0930253189262245,-1.7916696469017859,52.2277302513551,54.74903292102384,0.13769362902433357,-0.05019148536217699,1.6331859070755357,1.4121742150082284,29.754038350325462,1.0,-0.024302085384064753,-5.722045841594081e-07,-0.7584476804206162,0.7584465360114478,-0.37922412631260016,0.37922298190343184,-0.7551136956359912,12.499957425213685,-46.54003679537806,0.3792235541080157,9,0.19000053405761008,0.02000045776366477,1.3474998474121023,1.6949996948242116,2.2900009155273366,0,0.012782411206228916,1.6538385357443703,34.59999847412109,2.085732970027204,33.93000030517578,-1.181824487177405,33.950000762939446,0.012782411206228916 6440,2005-09-20,33.880001068115234,34.0,33.5,33.65999984741211,415500.0,0.007134413876970669,1.1739173701756422,-0.25581519135572683,59.949027007511944,56.06492324601245,0.00479845092319664,-0.26934877535937574,1.3335768344455659,1.1950900352448954,28.689426686527575,0.5,0.07688257485633443,0.21800098419189595,-0.5415445122232327,0.9775464806070246,-0.1617717640156684,0.5977737323994603,-0.8910085798304408,33.92869915293183,-28.124211347151657,0.3797727482075659,9,0.12999916076660156,-0.220001220703125,1.1074981689453125,1.4549980163574219,1.1800003051757812,1,0.021841730827628414,1.0930253189262245,33.639999389648445,1.6538385357443703,34.59999847412109,2.085732970027204,33.93000030517578,0.021841730827628414 6441,2005-09-21,33.240001678466804,33.810001373291016,33.150001525878906,33.540000915527344,272800.0,-0.01889018209774318,-1.7500019868233874,-1.3636253294492673,52.222232583137284,56.291631641653005,0.6662652305998122,0.35249422577740575,1.8962763042322663,1.8471730866372056,27.737272458513807,0.7299995422363281,0.14333482110922802,-0.3989984512329059,-1.181219056817838,0.3832221543520262,-0.7901087540253755,-0.007888148440436282,-0.1531488035660118,6.12247016356562,-57.52827438403179,0.3911103027924671,9,0.644998550415032,0.4199981689453054,1.747497558593743,2.0949974060058523,2.259998321533196,2,0.047232238734851606,1.1739173701756422,33.880001068115234,1.0930253189262245,33.639999389648445,1.6538385357443703,34.59999847412109,0.047232238734851606 6442,2005-09-22,33.22999954223633,33.27000045776367,32.77000045776367,33.200000762939446,304300.0,-0.0003009066102711566,8.090858648911084,-0.09999618529305912,50.57207379040461,55.57705506331523,0.6663941085554796,0.3347676106619133,1.829202857547081,1.8551126457805935,27.712698690691685,0.5,0.21940722958486703,-0.3805006027221651,-1.1793805944246785,0.4183793889803482,-0.7799405985734253,0.018939393129095095,1.3899993896484446,24.86483588540218,-38.575468259745925,0.3994399958512584,9,0.4650001525878906,0.43000030517578125,1.7574996948242188,2.104999542236328,2.3100013732910156,3,0.03400544940360173,-1.7500019868233874,33.240001678466804,1.1739173701756422,33.880001068115234,1.0930253189262245,33.639999389648445,0.03400544940360173 6443,2005-09-23,34.15999984741211,34.15999984741211,32.970001220703125,33.150001525878906,725700.0,0.027986768522031413,1.3564368402167961,33.66798067140606,57.05764668765904,55.45684166148874,-0.28582555608054605,-0.5941936959574292,0.8313445227019187,0.9268400397248016,26.896601474165692,1.1899986267089844,0.2653708917243307,0.5294996261596694,-0.3043997812017878,1.3633990335211266,0.1125499224789408,0.946449329840398,0.42299911499024034,80.34680678883991,16.031450960157017,0.4169497036807298,9,-0.4650001525878906,-0.5,0.7949991226196289,1.1749992370605469,0.3100013732910156,4,0.07347770294920997,8.090858648911084,33.22999954223633,-1.7500019868233874,33.240001678466804,1.1739173701756422,33.880001068115234,0.07347770294920997 6444,2005-09-26,34.549999237060554,34.549999237060554,33.959999084472656,34.22999954223633,1101200.0,0.011416844010261107,2.687504470352502,0.31683190754065627,63.05608271033996,56.65410365518551,-0.6466292922394459,-0.9410827552168612,0.3753302984341076,0.5344668327111677,25.509129679601717,0.5900001525878977,0.3041222891582578,0.86149902343751,-0.05885009342943448,1.7818481403044544,0.40132446500403773,1.3216735818709822,-1.779998779296882,100.0,31.422232669080373,0.4601745584334717,9,-0.8549995422363352,-0.8899993896484446,0.27499961853026633,0.7849998474121023,0.15000152587889204,0,0.04225757211903369,1.3564368402167961,34.15999984741211,8.090858648911084,33.22999954223633,-1.7500019868233874,33.240001678466804,0.04225757211903369 6445,2005-09-27,34.900001525878906,34.919998168945305,34.360000610351555,34.61999893188477,982900.0,0.01013031249051144,2.500029802706241,0.8750089407052012,63.05610996948994,57.81441904652801,-0.9263009304698926,-1.2413151306508965,-0.02218421526322345,0.1885727163607669,23.8604242525504,0.55999755859375,0.30016110116113026,1.1395011901855483,0.07968053282775145,2.199321847543345,0.6095908615066534,1.6694115188644432,-2.0944010925292957,99.06992258817759,29.374444832422498,0.5299103286788981,9,-1.055002212524414,-1.0900020599365305,-0.0950021743774414,0.43499755859375,-0.10000228881835227,1,0.02951285771529588,2.687504470352502,34.549999237060554,1.3564368402167961,34.15999984741211,8.090858648911084,33.22999954223633,0.02951285771529588 6446,2005-09-28,35.09999847412109,35.29999923706055,34.709999084472656,35.0,775200.0,0.005730571332321466,1.3600006103515625,0.35713409899046067,63.127391091424,58.9416295533576,-1.057190591881671,-1.3531724429567973,-0.26834900552494645,-0.006750080505085521,22.070718787483372,0.5900001525878906,0.31300044999169785,1.2394981384277273,0.07030707970095307,2.4086891971545015,0.6549026090643366,1.824093667791118,-2.20982213134765,92.09482769019188,23.050190121208075,0.5845955293633878,9,-1.0649986267089773,-1.0999984741210866,-0.2949991226196218,0.2350006103515696,-0.22999954223631391,2,-0.0011395185917048023,2.500029802706241,34.900001525878906,2.687504470352502,34.549999237060554,1.3564368402167961,34.15999984741211,-0.0011395185917048023 6447,2005-09-29,35.0,35.09000015258789,34.560001373291016,35.040000915527344,848100.0,-0.0028489595005199986,6.571444141689374,-0.40001525902192514,59.063137563844,57.814603517240656,-0.8822265781743184,-1.1581877902883662,-0.2543506769542887,0.10042224798132082,20.100984649356455,0.539997100830071,0.3577085971332892,1.0414997100830092,-0.16605955876745782,2.2490589789334763,0.43772007565777926,1.6452793445082392,-1.9652342835693375,87.12448530194256,21.086881770687242,0.6037796344252321,9,-0.9650001525878906,-1.0,-0.4575004577636719,0.33499908447265625,0.09999847412108664,3,0.014285714285714235,1.3600006103515625,35.09999847412109,2.500029802706241,34.900001525878906,2.687504470352502,34.549999237060554,0.014285714285714235 6448,2005-09-30,34.939998626708984,34.939998626708984,34.22999954223633,34.75,434300.0,-0.0017143249511718528,6.473728592366535,-4.749856952126645,60.5427863553215,58.7384986399036,-0.859287521726813,-1.0114275750620294,-0.25348330383430095,0.17035519820502998,17.84758978369037,0.7700004577636719,0.395812574187282,0.893498420715332,-0.33157679899716896,2.118573640427833,0.2809608108590851,1.506036030571579,-1.7693188990405275,73.13428586882567,8.88205058503965,0.6125376098562502,9,-0.904998779296875,-0.9399986267089844,-0.33749866485595703,0.3950004577636719,-0.05999755859375,4,0.017172361545535475,6.571444141689374,35.0,1.3600006103515625,35.09999847412109,2.500029802706241,34.900001525878906,0.017172361545535475 6449,2005-10-03,34.810001373291016,35.150001525878906,34.310001373291016,34.86999893188477,364200.0,-0.0037205855331258197,1.7096659078324001,-0.31577890657943386,60.165979044472984,58.76260442178815,-0.610022456749121,-0.8161635072987536,-0.17954700937708878,0.305796785705752,16.795781252574187,0.8400001525878906,0.4357505344226311,0.6955011367797823,-0.5410889548726914,1.932091228432256,0.07720609095354547,1.3137961826060192,-1.51156247505903,54.205794063331126,-8.469728767180499,0.6182950458262384,10,-0.7750015258789062,-0.8100013732910156,-0.41250133514404297,0.5249977111816406,0.029998779296875,0,-0.009767312242876414,6.473728592366535,34.939998626708984,6.571444141689374,35.0,1.3600006103515625,35.09999847412109,-0.009767312242876414 6450,2005-10-04,34.47999954223633,34.799999237060554,34.380001068115234,34.75,607300.0,-0.00948008670025191,1.2702669264791817,4.500190742624086,55.26837880635604,59.101065113256894,-0.20781430888268915,-0.4061754024144051,0.09520619271349062,0.6406566184740257,15.687131681467825,0.43000030517578125,0.352848381136738,0.3014993667602539,-0.866390959898915,1.4693896934194228,-0.282445796569327,0.8854445300898348,-1.0614670236746306,23.36449264511897,-35.893668773527054,0.5839451633295841,10,-0.44499969482421875,-0.4799995422363281,-0.27250003814697266,0.8549995422363281,0.4200019836425781,1,0.006380545928767356,1.7096659078324001,34.810001373291016,6.473728592366535,34.939998626708984,6.571444141689374,35.0,0.006380545928767356 6451,2005-10-05,33.889999389648445,34.299999237060554,33.810001373291016,34.290000915527344,469400.0,-0.017111373562089582,1.3333333333332882,1.4814846211446635,49.64284887118996,58.99781790001083,0.5409734433967657,0.22198396913824325,0.6142257237744602,1.217283877788951,14.736634690162207,0.6699981689453125,0.39098599611980234,-0.3055007934570213,-1.4444094483950138,0.8334078614809712,-0.8749551209260176,0.26395353401197497,-0.35857886797681715,5.970000540890379,-50.12529359040504,0.5694543274689975,10,0.24500083923339133,0.1100006103515554,0.2499999999999929,1.4449996948242116,2.2900009155273366,2,0.02685157461791121,1.2702669264791817,34.47999954223633,1.7096659078324001,34.810001373291016,6.473728592366535,34.939998626708984,0.02685157461791121 6452,2005-10-06,34.18000030517578,34.25,33.689998626708984,33.900001525878906,595000.0,0.008557123657426668,1.6666848319709355,-0.6999942779759418,45.97702997386716,57.766638265145055,0.44689776916241897,-0.03516619573167645,0.2574072006817829,0.9119478537011929,14.160023756401541,0.5600013732910156,0.3844324121942293,-0.0374998092651353,-1.1561802169732616,1.081180598442991,-0.5968400131191984,0.5218403945889278,-0.5424650605808168,33.56169215454196,-16.495082766393494,0.5593402038540635,10,0.3149986267089844,-0.1700000762939453,-0.10500049591064453,1.154998779296875,2.479999542236328,3,0.02018720364389548,1.3333333333332882,33.889999389648445,1.2702669264791817,34.47999954223633,1.7096659078324001,34.810001373291016,0.02018720364389548 6453,2005-10-07,34.22999954223633,34.389999389648445,33.959999084472656,34.27000045776367,725400.0,0.0014628214340002277,2.0714441416892684,-0.14286103542234332,56.84454715309496,57.07646764767339,0.455804965032911,-0.07980617137720003,0.13882649597796615,0.8534547393803535,13.849287578464203,0.43000030517578836,0.46942382856313003,0.006499481201174717,-1.1110399130825002,1.1240388754848496,-0.5522702159406663,0.5652691783430157,-0.5400009155273438,36.98629063232401,-17.0849950038849,0.5587696971418386,10,0.2649993896484375,-0.19499969482421875,-0.1549997329711914,1.1049995422363281,2.5600013732910156,4,0.02541627062574947,1.6666848319709355,34.18000030517578,1.3333333333332882,33.889999389648445,1.2702669264791817,34.47999954223633,0.02541627062574947 6454,2005-10-10,34.200000762939446,34.549999237060554,33.90999984741211,34.22999954223633,363200.0,-0.000876388539236328,-1.0983565550191594,0.749952317375726,53.902436755086974,56.05939284607307,0.48157851268765484,-0.03008496666566174,0.10138263571638362,0.8663960438144329,13.43042405653923,0.6399993896484446,0.5753333549246875,-0.036999320983895245,-1.1461016618929705,1.07210301992518,-0.5915504914384329,0.5175518494706424,-0.5100021362304616,45.94611313492243,-10.232180537761124,0.5545511704545378,10,0.2949981689453196,-0.16500091552733664,-0.1250009536743093,1.1349983215332102,2.4099998474121165,0,0.019883049415386767,2.0714441416892684,34.22999954223633,1.6666848319709355,34.18000030517578,1.3333333333332882,33.889999389648445,0.019883049415386767 6455,2005-10-11,33.709999084472656,34.259998321533196,33.669998168945305,34.09000015258789,550900.0,-0.014327534138472209,-1.5652018874338895,12.667217700912564,55.94933310412957,55.261830847484795,0.8772821739208112,0.47480915848964855,0.5168572911811822,1.3409482284565186,12.660944854838977,0.5900001525878906,0.5653857033478076,-0.521000862121582,-1.6406225515207566,0.5986208272775926,-1.0808117068211658,0.03880998257800172,1.5900001525878906,4.545553065409709,-55.57001335191576,0.5598108446995856,10,0.7000007629394531,0.3250007629394531,0.35000038146972656,1.625,2.7900009155273438,1,0.03352124291915892,-1.0983565550191594,34.200000762939446,2.0714441416892684,34.22999954223633,1.6666848319709355,34.18000030517578,0.03352124291915892 6456,2005-10-12,33.860000610351555,33.959999084472656,33.5,33.509998321533196,362200.0,0.004449763570239629,-1.4864887156806086,-0.9210560658535362,57.70172426175349,55.11056270280807,0.5955140490255175,0.3348892810893602,0.2886666712697945,1.1782883603841938,11.938971501043932,0.45999908447265625,0.48824834352519275,-0.36649932861328693,-1.4915864990303973,0.7585878418038234,-0.9290429138218386,0.1960442565952647,1.4073986053466854,34.28579732680262,-29.03755243218879,0.5625435852085542,10,0.46500015258789773,0.17499923706055398,0.19999885559082742,1.4749984741211009,3.079998016357422,2,0.030714734104564823,-1.5652018874338895,33.709999084472656,-1.0983565550191594,34.200000762939446,2.0714441416892684,34.22999954223633,0.030714734104564823 6457,2005-10-13,34.02000045776367,34.18000030517578,33.68000030517578,33.68000030517578,327900.0,0.004725335042173651,-1.941175150624376,0.9714226547939532,47.89157526329455,53.70487258147174,0.31500873796399986,0.19181203558031257,0.058784332565679165,1.0061127018122207,10.764694347696825,0.5,0.3824928012749922,-0.2109994888305664,-1.3318051597141292,0.9098061820529963,-0.7714023242723513,0.3494033466112185,1.1767027893066384,49.523889104853055,-11.165019128197272,0.5604028354417816,10,0.30500030517578125,0.0149993896484375,-0.0475006103515625,1.3149986267089844,3.0,3,0.06349205815249115,-1.4864887156806086,33.860000610351555,-1.5652018874338895,33.709999084472656,-1.0983565550191594,34.200000762939446,0.06349205815249115 6458,2005-10-14,34.299999237060554,34.59000015258789,33.84999847412109,34.040000915527344,519400.0,0.008230416682225128,-1.3124936670381713,0.7647006024975245,46.10591789248014,52.14264356458365,-0.07299756711002914,-0.11785689133807153,-0.29025125161064835,0.7218295632107825,10.531980880578265,0.740001678466804,0.258994253588277,0.08399925231934446,-1.023969627455351,1.1919681320940398,-0.4699851875679997,0.6379836922066886,0.8288358801269453,73.39441514399671,16.947831741232136,0.5539844398873472,10,-0.14999961853028054,-0.2649993896484446,-0.3249998092651438,1.0349998474121023,2.459999084472649,4,0.06880468404796969,-1.941175150624376,34.02000045776367,-1.4864887156806086,33.860000610351555,-1.5652018874338895,33.709999084472656,0.06880468404796969 6459,2005-10-17,34.06999969482422,34.150001525878906,33.580001831054695,33.900001525878906,638300.0,-0.006705526161873032,2.4545244370462416,0.653843332306275,36.56953374221005,50.06499411301188,0.04581137865605456,0.1538994397375788,-0.1156536863847677,0.9557440792324527,9.72963899015168,0.7199974060058594,0.1570045270898106,-0.1675003051757784,-1.2446672344367968,0.90966662408524,-0.7060837698062841,0.37108315945472725,0.9936820176757806,52.29354266335826,1.1873628180039688,0.5385834646305087,10,-0.024999618530273438,-0.034999847412109375,-0.047499656677246094,1.2649993896484375,3.4300003051757812,0,0.07983566906566009,-1.3124936670381713,34.299999237060554,-1.941175150624376,34.02000045776367,-1.4864887156806086,33.860000610351555,0.07983566906566009 6460,2005-10-18,34.61999893188477,34.740001678466804,33.84000015258789,34.060001373291016,528500.0,0.016143212268478813,1.2499952316465857,3.2941387667175714,43.023259682293464,49.329484203134484,-0.5389129718883154,-0.35607462519214295,-0.7045229068249697,0.4050739115121331,8.950955924562882,0.9000015258789134,0.05678151726666414,0.34549903869629617,-0.7307997775467712,1.4217978549393635,-0.1926503694252375,0.8836484468178298,0.3811355121152289,90.32237224626918,42.566821976565095,0.5381494081215341,10,-0.4999980926513743,-0.5849990844726634,-0.6299991607666087,0.7150001525878835,3.620002746582024,1,0.05748127498161226,2.4545244370462416,34.06999969482422,-1.3124936670381713,34.299999237060554,-1.941175150624376,34.02000045776367,0.05748127498161226 6461,2005-10-19,34.810001373291016,34.810001373291016,34.0,34.740001678466804,519900.0,0.005488227824041125,22.14299727520436,0.12499999999998572,47.30880329900829,49.47745901703905,-0.6534011938274347,-0.4452542788232492,-0.9374692890532259,0.2111874454890028,7.677165313369369,0.8100013732910156,-0.0344380502772168,0.4570014953613253,-0.5266352851213014,1.440638275843952,-0.03481689487998807,0.9488198856026386,0.13108769294898792,100.0,54.86047615321944,0.4918183902413139,10,-0.6550006866455078,-0.7750015258789062,-0.9450016021728516,0.5249977111816406,3.4300003051757812,2,0.04854922608551471,1.2499952316465857,34.61999893188477,2.4545244370462416,34.06999969482422,-1.3124936670381713,34.299999237060554,0.04854922608551471 6462,2005-10-20,34.360000610351555,35.25,34.139999389648445,35.20000076293945,666600.0,-0.012927341142960569,1.3617068766105809,-12.000054495914126,42.602069861473936,47.89496154019226,-0.19576950245626534,0.09880999006320934,-0.46270205731737946,0.6626315943041376,6.062310673151241,1.1100006103515554,-0.08915142041455937,-0.04949932098389098,-0.879324335664549,0.7803256936967671,-0.46441182832422356,0.3654131863564416,-0.8600006103515554,46.70656494129406,4.897176145782538,0.41491250734033064,10,0.014999389648444605,-0.325000762939446,-0.47500038146971946,0.9749984741211009,3.809997558593757,3,0.07508725176157749,22.14299727520436,34.810001373291016,1.2499952316465857,34.61999893188477,2.4545244370462416,34.06999969482422,0.07508725176157749 6463,2005-10-21,36.66999816894531,36.900001525878906,35.470001220703125,35.849998474121094,1212100.0,0.06722926418976338,1.2343642898440155,-0.9761899355588675,65.24586965371938,49.15534297337365,-2.372777700817629,-2.1223154674643467,-2.743146712090578,-1.6398203364672383,6.6435678261103455,2.540000915527351,-0.005053443020429427,2.134998321533203,0.836943680086975,3.4330529629794313,1.485971000810089,2.784025642256317,-3.134998168945316,93.07218740736143,50.648472156046424,0.6490273207231148,10,-1.4699974060058594,-1.8349971771240234,-2.7374982833862305,-1.3349990844726562,1.5100021362304688,4,0.00954464974898106,1.3617068766105809,34.360000610351555,22.14299727520436,34.810001373291016,1.2499952316465857,34.61999893188477,0.00954464974898106 6464,2005-10-24,36.0099983215332,36.77999877929688,35.959999084472656,36.650001525878906,1218300.0,-0.017998360522718637,-1.2162103646120808,-0.7804920030889755,61.89734608616823,49.816233304711275,-1.5969673917481728,-1.4201391991248968,-2.0642000908886047,-0.9825826519837619,7.876763675160975,0.8199996948242259,0.074712284039542,1.401998519897461,-0.05419033775671522,2.858187377551637,0.6739040910703693,2.1300929487245526,-2.3403982604980484,70.91494101558166,25.003009421918364,0.7280944288270897,10,-0.80999755859375,-1.174997329711914,-2.264998435974121,-0.6749992370605469,2.2900009155273438,0,0.020827548874155832,1.2343642898440155,36.66999816894531,1.3617068766105809,34.360000610351555,22.14299727520436,34.810001373291016,0.020827548874155832 6465,2005-10-25,35.93000030517578,36.4900016784668,35.75,36.040000915527344,909600.0,-0.002221550127359584,-2.1489351340822025,0.17187509313179117,67.22974279137969,50.8749020302253,-1.3063189048624437,-1.3270587640735556,-1.971919403985801,-0.902327232930972,8.894210797735465,0.7400016784667969,0.09328369687475657,1.270500564575194,-0.2977155791353425,2.8387167082857303,0.48639249271992213,2.0546086364304657,-2.1311841855468785,66.55169964404946,14.943483709545603,0.7841080718552692,10,-0.6899986267089844,-1.0949993133544922,-2.185000419616699,-0.595001220703125,2.790000915527351,1,0.043696066837997094,-1.2162103646120808,36.0099983215332,1.2343642898440155,36.66999816894531,1.3617068766105809,34.360000610351555,0.043696066837997094 6466,2005-10-26,35.060001373291016,36.060001373291016,34.97999954223633,36.040000915527344,1442400.0,-0.024213719022970315,1.117649698751248,8.909037314468026,56.76924295821141,51.86130955188273,-0.27736706163273084,-0.4850802714174165,-1.0843422838045882,-0.03952238316689716,9.02883689507765,1.0800018310546875,0.11488201370841722,0.4025014877319322,-1.163449801002571,1.9684527764664352,-0.3804741566353229,1.1854771320991873,-1.1371378374121122,33.33337940452052,-19.708387150392163,0.7829756443672525,10,0.18000030517578125,-0.22500038146972656,-1.225001335144043,0.2749977111816406,3.6999969482421875,2,0.09070165945852837,-2.1489351340822025,35.93000030517578,-1.2162103646120808,36.0099983215332,1.2343642898440155,36.66999816894531,0.09070165945852837 6467,2005-10-27,35.5,35.66999816894531,34.700000762939446,35.009998321533196,796000.0,0.012549874771088154,1.3373487331038552,-0.5000019462750315,59.216264683687164,53.31801475090573,-0.5423878595265634,-0.9335638283660472,-1.4961294131121576,-0.47672497779910117,9.27048183056986,0.9699974060058665,0.18230187057152847,0.817500114440918,-0.7869651316582136,2.4219653605400495,0.015267491391348642,1.6197327374904873,-1.4580509445210978,36.36358907401744,-17.936234111965135,0.8022326230495674,10,-0.2599983215332031,-0.6649990081787109,-1.7274999618530273,-0.16500091552734375,3.0800018310546875,3,0.07718314587230424,1.117649698751248,35.060001373291016,-2.1489351340822025,35.93000030517578,-1.2162103646120808,36.0099983215332,0.07718314587230424 6468,2005-10-28,35.540000915527344,35.59000015258789,35.009998321533196,35.47999954223633,827200.0,0.0011267863528829913,6.250029802350898,0.12245136277646551,59.71014925422646,55.88919425224089,-0.433593949756677,-0.9763682228981097,-1.509451326881532,-0.5055255920494801,10.03293533408041,0.5800018310546946,0.24045609433058246,0.8275009155273452,-0.8191204243580401,2.4741222554127305,0.00419024558465253,1.6508115854700378,-1.3837297612324448,40.38466123438592,-14.353378407538209,0.823310669942691,10,-0.1700000762939453,-0.6049995422363281,-1.8625011444091797,-0.2050018310546875,3.020000457763672,4,0.07400104630467053,1.3373487331038552,35.5,1.117649698751248,35.060001373291016,-2.1489351340822025,35.93000030517578,0.07400104630467053 6469,2005-10-31,34.470001220703125,35.279998779296875,34.150001525878906,35.25,1455300.0,-0.030106912415884035,1.6904813805631245,-12.99968211583699,55.08023108510857,57.228857741442575,0.7812720544171157,0.07046633196843288,-0.4230441855564635,0.5721208570552108,10.185084587594531,1.3899993896484375,0.3179985009641726,-0.2254987716674819,-1.8748998023811723,1.4239022590462085,-1.050199287024327,0.5992017436893633,2.4300003051757812,13.675199741774355,-45.45331719239507,0.8247005153568455,10,0.9799995422363281,0.7299995422363281,-0.7925014495849609,0.8649978637695312,4.289997100830078,0,0.10762979266285555,6.250029802350898,35.540000915527344,1.3373487331038552,35.5,1.117649698751248,35.060001373291016,0.10762979266285555 6470,2005-11-01,34.700000762939446,34.84000015258789,34.389999389648445,34.56999969482422,1298900.0,0.006672455297105806,1.1951264898258849,-0.16666829688171553,55.55556116211112,58.14516417067622,0.6300731115243252,-0.14989118936814805,-0.6258882253383504,0.35357817233931854,10.345456175827971,0.450000762939446,0.3948132557855004,-0.006499290466315699,-1.6527804359025282,1.6397818549698968,-0.8296398631844184,0.816641282251787,2.1450007629394605,28.795773874314328,-32.09235485698964,0.823140572718106,11,0.8199996948242259,0.5000000000000071,-1.022500991821282,0.6349983215332102,3.4599990844726634,1,0.10374635144002653,1.6904813805631245,34.470001220703125,6.250029802350898,35.540000915527344,1.3373487331038552,35.5,0.10374635144002653 6471,2005-11-02,34.799999237060554,34.990001678466804,34.52000045776367,34.65999984741211,987000.0,0.002881800343587093,-1.238110808356074,1.0769095337305634,55.199997151689836,59.5449338695891,0.5906162351188868,-0.1878504051849248,-0.7053912467178733,0.26445701404299626,10.494982318788908,0.4700012207031321,0.5370361054494879,0.04799919128418395,-1.5529420728971104,1.6489404554654783,-0.7524714408064668,0.8484698233748347,1.9911022888183538,42.763101757274754,-18.754419052390887,0.8004706320906485,11,0.7250022888183523,0.40000152587889914,-0.9724998474121165,0.5349998474121023,3.7400016784667898,2,0.11264373763169333,1.1951264898258849,34.700000762939446,1.6904813805631245,34.470001220703125,6.250029802350898,35.540000915527344,0.11264373763169333 6472,2005-11-03,34.86999893188477,34.97999954223633,34.700000762939446,34.97999954223633,1014700.0,0.0020114855275534804,4.090858648911213,-0.785722070844596,53.90946652796294,58.28533352228282,0.6711458124278948,-0.21450442740319176,-0.7568832573127295,0.19850717380891325,10.483338410512957,0.2799987792968821,0.6278074715456512,0.08349895477295632,-1.4951244663783214,1.662122375924234,-0.7058127558026825,0.8728106653485952,1.868280593994136,49.999867545108,-9.601584047937095,0.7893117105756388,11,0.5950012207031179,0.3300018310546804,-0.852499008178718,0.4650001525878835,3.1399993896484304,3,0.11155719841710265,-1.238110808356074,34.799999237060554,1.1951264898258849,34.700000762939446,1.6904813805631245,34.470001220703125,0.11155719841710265 6473,2005-11-04,35.09999847412109,35.25,34.799999237060554,34.959999084472656,886800.0,0.00659591480589361,1.0454466638923245,-1.2727146622277885,57.064470012998186,57.748347291930585,0.21794021376133088,-0.3963025849009867,-0.9640313658292072,-0.028458998558285487,10.826416736453398,0.450000762939446,0.6983918909150191,0.26999855041503196,-1.2919159441191752,1.8319130449492391,-0.5109586968520716,1.0509557976821355,1.5865154917578224,84.07073073573136,22.57226319633662,0.7809572472671046,11,0.22000312805176492,0.10000228881836648,-1.082498550415032,0.2350006103515696,2.3900032043457102,4,0.09914539909451503,4.090858648911213,34.86999893188477,-1.238110808356074,34.799999237060554,1.1951264898258849,34.700000762939446,0.09914539909451503 6474,2005-11-07,34.880001068115234,35.70000076293945,34.490001678466804,35.599998474121094,1032200.0,-0.006267732637312062,1.630427120780503,-5.142861035422604,51.86783373161155,56.04146850751191,0.29143876811893676,-0.12938272774547954,-0.7113397717485412,0.19156690239812946,11.644636923014467,1.2099990844726491,0.8300599891815281,0.016001129150389204,-1.517517107848903,1.5495193661496813,-0.7507579893492604,0.7827602476500388,1.7557826489636739,37.40466906807883,-19.603092158794105,0.7667591184996476,11,0.22500038146972656,0.31999969482421875,-0.8625011444091797,0.4549980163574219,3.2399978637695384,0,0.10550459267444712,1.0454466638923245,35.09999847412109,4.090858648911213,34.86999893188477,-1.238110808356074,34.799999237060554,0.10550459267444712 6475,2005-11-08,34.84000015258789,34.93000030517578,34.459999084472656,34.650001525878906,852400.0,-0.0011468152036242518,1.5405544730032064,-0.26388793226768675,50.220255680322296,55.313803254413116,0.17943240896767065,-0.00040511636809981155,-0.6406920435846928,0.22593516578801598,12.120055133417095,0.470001220703125,0.6332377063639072,-0.08049983978271769,-1.515071792602015,1.3540721130365796,-0.7977858161923663,0.636786136626931,1.7460679206670164,30.645205947228042,-20.059963882803608,0.7172859764096492,11,0.08500099182128906,0.3600006103515625,-0.8225002288818359,0.08499908447265625,2.9599990844726562,1,0.11251429827144066,1.630427120780503,34.880001068115234,1.0454466638923245,35.09999847412109,4.090858648911213,34.86999893188477,0.11251429827144066 6476,2005-11-09,34.900001525878906,34.990001678466804,34.700000762939446,34.860000610351555,490900.0,0.001722197848112117,1.6363573311138444,0.2105326560523995,54.20562080427253,54.75706504558927,0.10543599388915226,0.02266470903553852,-0.6571118408798853,0.16027351133749335,12.392406765899459,0.29000091552735796,0.4926135966477645,-0.07249851226806925,-1.4178347386657748,1.2728377141296363,-0.745166625466922,0.6001696009307835,1.6373452164284785,35.48401982409347,-15.077282689454414,0.6726681131988523,11,0.024999618530273438,0.2999992370605469,-0.8825016021728516,-0.22500228881835938,3.049999237060547,2,0.09340968994273147,1.5405544730032064,34.84000015258789,1.630427120780503,34.880001068115234,1.0454466638923245,35.09999847412109,0.09340968994273147 6477,2005-11-10,36.18000030517578,36.27999877929688,34.86999893188477,34.93000030517578,992600.0,0.03667618118433991,-1.0583898111589631,31.249284760627674,45.45455832249314,53.17311049761891,-1.1934666630667579,-1.145969652264732,-1.8758225922854521,-1.119596573461493,13.546493194559195,1.4099998474121094,0.34670581779794674,1.0995002746582045,-0.2704545380409442,2.4694550873573533,0.41452286830863017,1.784477681007779,0.3095995328030341,94.5055774236952,47.284190868061216,0.6849774063495748,11,-0.9650001525878906,-0.9799995422363281,-2.1125001907348633,-1.510000228881836,1.6399993896484375,3,0.06522942483264571,1.6363573311138444,34.900001525878906,1.5405544730032064,34.84000015258789,1.630427120780503,34.880001068115234,0.06522942483264571 6478,2005-11-11,36.65999984741211,36.849998474121094,35.900001525878906,36.16999816894531,1632900.0,0.013266985577323531,1.1839037116611493,0.3920013427734375,56.23802871351505,53.30175467855296,-1.6739171341675956,-1.5179232201817427,-2.292206132921251,-1.596674940746226,14.998796436890661,0.9499969482421875,0.34671942649865883,1.4614997863769545,-0.026829898090468873,2.949829470844378,0.7173349441432393,2.20566462861067,-2.509998321533203,92.05026463471471,45.85031256942804,0.7441648422337118,11,-1.0400009155273438,-1.4599990844726562,-2.4075002670288086,-1.989999771118164,1.0999984741210938,4,0.03682483578123619,-1.0583898111589631,36.18000030517578,1.6363573311138444,34.900001525878906,1.5405544730032064,34.84000015258789,0.03682483578123619 6479,2005-11-14,36.790000915527344,36.83000183105469,36.36000061035156,36.599998474121094,539100.0,0.003546128441252794,2.481435433738344,0.38775875625724987,58.17491928208194,53.59279446966083,-1.609470900105137,-1.5111793561636802,-2.3644732049769033,-1.7148260086476057,16.692604211631696,0.470001220703125,0.294386861205993,1.455500793457034,-0.0944592397932027,3.005460826707271,0.6805207768319192,2.230480810082149,-2.5859994506835946,97.48964125875466,51.638980111526884,0.7749800166251172,11,-1.1350021362304688,-1.5900001525878906,-2.5250015258789062,-2.1200008392333984,1.4399986267089844,0,0.019026929750469712,1.1839037116611493,36.65999984741211,-1.0583898111589631,36.18000030517578,1.6363573311138444,34.900001525878906,0.019026929750469712 6480,2005-11-15,36.61000061035156,36.75,36.20000076293945,36.290000915527344,955800.0,-0.004892642041218642,-1.1999969482421875,1.6841872791519434,66.95843144849283,54.89928716930561,-1.262846669226768,-1.2379176996935684,-2.1195806928080714,-1.5231037474546412,17.77213468962846,0.5900001525878906,0.22915022857087308,1.1760004043579073,-0.4351234732675522,2.787124281983367,0.37043846554517756,1.981562343170637,-2.353079205322267,88.83729677844042,39.692956734268094,0.8055619388127309,11,-0.9550018310546875,-1.4099998474121094,-2.345001220703125,-1.9400005340576172,1.6300010681152344,1,0.04124551478718774,2.481435433738344,36.790000915527344,1.1839037116611493,36.65999984741211,-1.0583898111589631,36.18000030517578,0.04124551478718774 6481,2005-11-16,36.5,36.65999984741211,36.349998474121094,36.599998474121094,449400.0,-0.003004660161640582,1.8181786655569427,-0.3124955296473786,61.792458771558934,55.77517519637182,-0.9905033364646059,-1.0485759521565967,-1.955911378625757,-1.4060532575236522,18.812511767476934,0.3100013732910156,0.2816879271307968,0.9814998626709013,-0.6686259352579356,2.631625660599738,0.15643696370648286,1.8065627616353197,-2.191217053588872,82.32330530108173,30.258480728486724,0.8250628989644199,11,-0.845001220703125,-1.2999992370605469,-2.2775001525878906,-1.8600006103515625,1.7099990844726562,2,0.03561641745371369,-1.1999969482421875,36.61000061035156,2.481435433738344,36.790000915527344,1.1839037116611493,36.65999984741211,0.03561641745371369 6482,2005-11-17,36.93999862670898,37.0099983215332,36.5,36.5,596000.0,0.012054756896136443,-1.3181814241002923,-4.400053406576568,65.08619661987902,56.66647815269191,-1.2359687770274874,-1.35484055165157,-2.3421472303219204,-1.8462714774870719,19.433848857974738,0.5099983215332031,0.3332392341150694,1.2924985885620046,-0.3795354246141329,2.964532601738142,0.4564815819739323,2.128515595150077,-2.5803913697436514,93.6937029820015,38.49280271054994,0.8360170065880693,11,-1.2049999237060476,-1.644998550415032,-2.759998321533196,-2.2999992370605398,1.0900001525879048,3,0.027341693930118538,1.8181786655569427,36.5,-1.1999969482421875,36.61000061035156,2.481435433738344,36.790000915527344,0.027341693930118538 6483,2005-11-18,37.02000045776367,37.20000076293945,36.849998474121094,37.099998474121094,465600.0,0.0021657237149124153,1.4999931881037043,-0.18181424100292465,84.93151830272006,60.340220882815075,-1.1342559895874444,-1.4833276199475307,-2.378276182514007,-1.9250719344644978,18.518898791527942,0.3500022888183594,0.3939430857906103,1.3550003051757784,-0.3686246488421361,3.078625259193693,0.4931878281668176,2.216812782184739,-2.5543775582156343,81.99996948242188,20.656289986540166,0.8618124770089575,11,-1.1900005340576172,-1.6299991607666016,-2.8400001525878906,-2.3800010681152344,1.25,4,0.021609919696604862,-1.3181814241002923,36.93999862670898,1.8181786655569427,36.5,-1.1999969482421875,36.61000061035156,0.021609919696604862 6484,2005-11-21,36.7599983215332,36.93999862670898,36.560001373291016,36.88000106811523,491400.0,-0.007023288304037312,2.166671964904601,1.5000715273472003,77.98909494241688,63.42564746749226,-0.6476375450428051,-1.227174288585502,-2.070715015602403,-1.665208421711327,17.36377117538007,0.45999908447265625,0.4675720452731724,1.0574981689453153,-0.7292110329973198,2.8442073708879505,0.16414356797400131,1.9508527699166294,-2.1303127501816803,55.999755859375,-9.070190037803002,0.893354600971317,11,-0.80999755859375,-1.3699970245361328,-2.6674985885620117,-2.1199989318847656,1.5900001525878906,0,0.027203483287816743,1.4999931881037043,37.02000045776367,-1.3181814241002923,36.93999862670898,1.8181786655569427,36.5,0.027203483287816743 6485,2005-11-22,37.5,37.66999816894531,36.38999938964844,36.65999984741211,1370600.0,0.02013062329312776,1.1694959088866546,-6.999841057918909,81.24998344316775,66.43057664959173,-1.0847063798792078,-1.943151129703537,-2.750354472125281,-2.4058371897631403,16.73776568364172,1.279998779296875,0.5250413705120991,1.7189998626708984,-0.23949423381656487,3.6774939591583617,0.7397528144271703,2.6982469109146265,-2.7160955171531995,87.12134786001214,18.435375634983885,0.9792470482437303,11,-1.230001449584961,-1.7450008392333984,-3.4600000381469727,-2.8600006103515625,0.5200004577636719,1,0.019466654459635357,2.166671964904601,36.7599983215332,1.4999931881037043,37.02000045776367,-1.3181814241002923,36.93999862670898,0.019466654459635357 6486,2005-11-23,38.2400016784668,38.900001525878906,37.38000106811523,37.5,1884800.0,0.019733378092448017,-2.1020431995204074,0.8809542190998224,83.76752541854606,70.68757299359761,-1.454009490100745,-2.564166103342231,-3.4240190223335247,-3.141690255521823,17.591890455769104,1.520000457763679,0.6804347581653403,2.300001525878905,0.08803407047381029,4.511968981283999,1.194017798176354,3.4059852535814557,-3.2252097007321154,73.7052077412452,2.5458701318639356,1.1059837277025477,11,-0.8400001525878906,-1.7900009155273438,-4.162501335144043,-3.6650028228759766,0.2599983215332031,2,0.0,1.1694959088866546,37.5,2.166671964904601,36.7599983215332,1.4999931881037043,37.02000045776367,0.0 6487,2005-11-25,38.2400016784668,38.34000015258789,38.02000045776367,38.15999984741211,291400.0,0.0,1.2857220708446866,0.10811033729064319,82.98318570099394,73.65925710331749,-1.2639904983641657,-2.4752756800908955,-3.3556693930150914,-3.133188387813874,18.890310054847,0.31999969482421875,0.8747401150707717,2.163001441955565,-0.2632508787529275,4.5892537626640575,0.9498752816013152,3.376127602309815,-2.836688745917691,73.7052077412452,4.006441270114081,1.2131261603542471,11,-0.6900005340576172,-1.720001220703125,-4.145001411437988,-3.9250030517578125,-0.12000274658202414,4,-0.0007845866285888237,-2.1020431995204074,38.2400016784668,1.1694959088866546,37.5,2.166671964904601,36.7599983215332,-0.0007845866285888237 6488,2005-11-28,38.16999816894531,38.36000061035156,37.93999862670898,38.22999954223633,446500.0,-0.0018306356288918524,1.6249836089024965,-0.75,85.6831724296579,76.71572967527037,-1.0697657478960636,-2.316926935336326,-3.23831982788613,-3.0564408107585166,20.207775348060853,0.42000198364258523,1.0547327754946139,1.9614980697631808,-0.6221857276803178,4.545181867206679,0.6696561710414315,3.25333996848493,-2.417016377063227,70.9162256718269,-2.7490723505010806,1.2918418987217488,11,-0.6199970245361328,-1.6449966430664062,-3.964998245239258,-3.894998550415039,-0.4199981689453125,0,-0.0036677861242951915,1.2857220708446866,38.2400016784668,-2.1020431995204074,38.2400016784668,1.1694959088866546,37.5,-0.0036677861242951915 6489,2005-11-29,38.18000030517578,38.25,37.849998474121094,38.16999816894531,474100.0,0.00026204183155043026,4.333299425258125,-0.16669845508296777,86.46277807438305,78.88287930036928,-0.9631464026957133,-2.1446937628233798,-3.168935134969587,-3.066917124209219,22.542634513460175,0.40000152587890625,1.2222002494253061,1.7860002517700195,-0.8048534740564506,4.37685397759649,0.4905733888567809,3.081427114683258,-2.1123165398940102,71.31471681596153,-7.470440266515652,1.2954268629132355,11,-0.5550003051757812,-1.654998779296875,-3.16249942779541,-3.4300003051757812,-0.0800018310546875,1,0.002357259085084218,1.6249836089024965,38.16999816894531,1.2857220708446866,38.2400016784668,-2.1020431995204074,38.2400016784668,0.002357259085084218 6490,2005-11-30,38.29999923706055,38.400001525878906,37.709999084472656,37.97000122070313,1197300.0,0.0031429788089472055,1.603770054053276,32.992753623187696,86.63782082638974,81.64347508423938,-0.9143637279957915,-2.0882257517335105,-3.214253210364987,-3.1924454426057878,25.041238421998745,0.69000244140625,1.2983687682484302,1.725999259948729,-0.8695306718376443,4.321529191735102,0.42823429405554236,3.0237642258419157,-1.949083695719061,60.52617709726741,-22.755761279925906,1.2977649658931873,11,-0.654998779296875,-1.7749977111816406,-3.282498359680176,-3.499998092651367,0.20000076293945312,2,0.0013054631346354206,4.333299425258125,38.18000030517578,1.6249836089024965,38.16999816894531,1.2857220708446866,38.2400016784668,0.0013054631346354206 6491,2005-12-01,38.72000122070313,38.97999954223633,38.36999893188477,38.400001525878906,881800.0,0.01096610945193377,-2.21048827497599,0.9697018738368417,83.59777093332582,83.70031667462236,-1.1022558285970305,-2.31835664820823,-3.532521870464244,-3.620061500199647,27.75490370959355,0.6800003051757812,1.3714808449917015,1.9500011444091854,-0.6733597438006953,4.573362032619066,0.6383207003042486,3.261681588514122,-2.1141770809079006,79.52769859697342,-2.2380881077894372,1.311680444104939,12,-1.0350017547607493,-2.155000686645515,-3.682499885559089,-3.9200000762939524,0.09000015258788352,3,-0.01807853153075778,1.603770054053276,38.29999923706055,4.333299425258125,38.18000030517578,1.6249836089024965,38.16999816894531,-0.01807853153075778 6492,2005-12-02,38.7599983215332,38.81999969482422,38.47999954223633,38.47999954223633,442800.0,0.0010329829434170268,-1.42858310626703,0.8749970197648996,81.43699375488256,83.31203616930706,-0.9576426299741456,-2.1628739497315337,-3.4679009091165938,-3.666559342522575,30.615218841308206,0.3400001525878906,1.4268775617881033,1.7954982757568345,-0.8115000007945667,4.402496552308236,0.49199913748113744,3.0989974140325316,-1.8692731334450414,82.67707547991577,2.120822115412494,1.303499138275699,12,-1.0749988555908203,-2.194997787475586,-3.72249698638916,-3.9599971771240234,0.44000244140625,4,-0.006707903322812125,-2.21048827497599,38.72000122070313,1.603770054053276,38.29999923706055,4.333299425258125,38.18000030517578,-0.006707903322812125 6493,2005-12-05,38.58000183105469,38.900001525878906,38.5,38.650001525878906,1042200.0,-0.004643872504465962,-2.478223372143165,-0.25,76.40113878042467,83.13559659575238,-0.5957368460743879,-1.8011422613251042,-3.213202210055073,-3.4941762611596516,33.290314113628206,0.40000152587890625,1.5330210422499846,1.4415016174316406,-1.1053663788807953,3.9883696137440765,0.16806761927541913,2.714935615587862,-1.4385637204687427,68.50412858228479,-9.500786399776999,1.2734339981562195,12,-0.8950023651123047,-2.0150012969970703,-3.5425004959106445,-3.780000686645508,0.30999755859375,0,-0.011923350890036488,-1.42858310626703,38.7599983215332,-2.21048827497599,38.72000122070313,1.603770054053276,38.29999923706055,-0.011923350890036488 6494,2005-12-06,38.560001373291016,38.77000045776367,38.43999862670898,38.52999877929688,681700.0,-0.0005184151584869401,-2.142831192893717,-0.4286103542233317,80.185703302245,83.01734324676096,-0.3280528159921303,-1.571901820302223,-3.1297645226113815,-3.4826215075980826,35.50593727210779,0.3300018310546946,1.5933462338313404,1.2375011444091797,-1.149030179055238,3.6240324678735973,0.04423548267696731,2.430766806141392,-1.1979358909070257,66.92928995593576,-9.304481453004144,1.193265661732209,12,-0.3800010681152344,-1.9950008392333984,-3.4075002670288086,-3.760000228881836,0.21999740600586648,1,-0.021006258932658395,-2.478223372143165,38.58000183105469,-1.42858310626703,38.7599983215332,-2.21048827497599,38.72000122070313,-0.021006258932658395 6495,2005-12-07,38.7599983215332,38.91999816894531,38.27999877929688,38.54999923706055,707200.0,0.005186642663885355,1.415097598894428,6.999364272093202,84.03608332117304,83.04718301371952,-0.36936584551597207,-1.5422358657295945,-3.273975667079,-3.682163000327833,37.764848686208694,0.6399993896484304,1.5907483769403115,1.2414981842041044,-0.919839155464345,3.402835523872554,0.1608295143698797,2.322166854038329,-1.2037807519669315,68.5712884398447,-6.607488301057771,1.0806686698342258,12,-0.41499900817871094,-2.0749988555908203,-3.43499755859375,-3.9599971771240234,0.5400009155273438,2,-0.01702786057772987,-2.142831192893717,38.560001373291016,-2.478223372143165,38.58000183105469,-1.42858310626703,38.7599983215332,-0.01702786057772987 6496,2005-12-08,38.15999984741211,38.72000122070313,38.02000045776367,38.72000122070313,506200.0,-0.015479837463970303,1.499996594028613,-2.6666848319709695,67.52873626217036,81.33002196496135,0.24372079325122797,-0.7225284218284997,-2.630460727284742,-3.085193408676602,39.87481354602405,0.7399978637695312,1.63348471589903,0.47849979400634624,-1.311099287959017,2.2680988759717096,-0.4162997469763354,1.373299334989028,-0.4329284411254335,15.555527298466911,-54.91500702942572,0.8947995409826829,12,0.1849994659423828,-1.4400005340576172,-2.799999237060547,-3.3599987030029297,0.9000015258789062,3,0.00890985728373761,1.415097598894428,38.7599983215332,-2.142831192893717,38.560001373291016,-2.478223372143165,38.58000183105469,0.00890985728373761 6497,2005-12-09,38.540000915527344,38.68000030517578,38.2400016784668,38.25,591600.0,0.009958099309085977,-1.8387231738531207,-0.517857507782638,70.10581236344554,79.59920417982663,-0.09973876586796848,-0.9661961835682433,-2.9584087259424408,-3.484726017080021,40.72215467146507,0.5200004577636719,1.5985294763726756,0.7405008316040025,-0.9401444232154503,2.4211460864234553,-0.09982179580572392,1.580823459013729,-0.6625781329267113,57.77797557739829,-10.77009106885506,0.8403226274097259,12,-0.19500160217285156,-1.8200016021728516,-3.177499771118164,-3.739999771118164,0.4099998474121094,4,0.007005720066158405,1.499996594028613,38.15999984741211,1.415097598894428,38.7599983215332,-2.142831192893717,38.560001373291016,0.007005720066158405 6498,2005-12-12,38.0099983215332,38.709999084472656,37.849998474121094,38.43999862670898,345200.0,-0.01375201300995843,-1.2933349609375,-1.4827549919759824,65.4320871370389,77.26246074234395,0.4527975666417561,-0.3476959559775423,-2.3795041978696503,-2.9630050877560308,40.85175302591282,0.8600006103515625,1.453542252215641,0.14299831390381001,-1.4511636781039314,1.7371603059115515,-0.6540826821000607,0.9400793099076807,0.970001220703125,14.953261032321546,-52.90256762799757,0.7970809960038692,12,0.33500099182128906,-1.289999008178711,-2.6774978637695312,-3.2099971771240234,0.720001220703125,0,0.0313076162576964,-1.8387231738531207,38.540000915527344,1.499996594028613,38.15999984741211,1.415097598894428,38.7599983215332,0.0313076162576964 6499,2005-12-13,37.4900016784668,37.599998474121094,35.439998626708984,35.5,1502300.0,-0.013680522652689042,-1.0473889265536722,-4.6279075956779385,49.869473541624544,73.17708882181451,0.9662348205129945,0.23972256972874817,-1.8114489340040052,-2.4515238499242145,40.47014949742361,2.5699996948242188,1.3039261209986535,-0.41199836730957173,-1.9357834614275546,1.1117867268084112,-1.1738909143685632,0.3498941797494197,1.4673978424072232,58.90814142005413,-6.241777146085134,0.7618925470589911,12,-0.2800025939941406,-0.7700023651123047,-2.2300004959106445,-2.690000534057617,0.9899978637695312,1,0.037343228821079544,-1.2933349609375,38.0099983215332,-1.8387231738531207,38.540000915527344,1.499996594028613,38.15999984741211,0.037343228821079544 6500,2005-12-14,38.11999893188477,38.209999084472656,37.4900016784668,37.540000915527344,620500.0,0.016804407180910585,-1.11765035875169,0.2914560437980587,48.38705707904445,69.26478728244989,0.34421753520469167,-0.28601315349589385,-2.374437505850686,-3.0835854637150035,40.093655839635225,0.7199974060058594,1.1594806681841945,0.1424989700317454,-1.2562509258750296,1.5412488659385204,-0.5568759779216421,0.8418739179851329,0.696704553222645,81.70726175896952,16.910858957908474,0.6993749479533858,12,-0.9400005340576243,-1.3999996185302805,-2.9674978256225657,-3.319997787475593,0.25,2,0.017313742547355293,-1.0473889265536722,37.4900016784668,-1.2933349609375,38.0099983215332,-1.8387231738531207,38.540000915527344,0.017313742547355293 6501,2005-12-15,37.79999923706055,38.0,37.22999954223633,37.93999862670898,615600.0,-0.008394535776247602,4.9230317791015,-0.2413790835487177,44.5544161803864,65.16672310750587,0.5810997403151319,0.1437426084851836,-1.9707456016444809,-2.771363951256184,39.79168992729847,0.8899993896484446,0.9978615703663252,-0.2425006866455064,-1.4614200966044137,0.976418723313401,-0.8519603916249636,0.36695901833395084,0.8816360537109347,72.17126238464043,8.150564413081227,0.6094597049794538,12,-0.6200008392333984,-0.9599990844726562,-2.7374982833862305,-2.999998092651367,0.15000152587890625,3,0.039682540483475526,-1.11765035875169,38.11999893188477,-1.0473889265536722,37.4900016784668,-1.2933349609375,38.0099983215332,0.039682540483475526 6502,2005-12-16,37.95000076293945,38.08000183105469,37.81999969482422,37.93000030517578,477300.0,0.003968294415515272,-1.1666693157434633,-0.14286103542235057,47.3301229316566,61.93661023542054,0.33985653400091564,0.07724813575146072,-2.042935361881092,-2.927232678051041,39.12104238490801,0.2800025939941406,0.8202307356544551,-0.14299926757812642,-1.247956830657678,0.9619582955014252,-0.6954780491179022,0.4094795139616494,0.6019690612695285,76.75846436874934,13.047789038457395,0.5524787815397747,12,-0.7700023651123047,-1.0250015258789062,-2.8874998092651367,-3.1499996185302734,0.270000457763679,4,0.029249027352735935,4.9230317791015,37.79999923706055,-1.11765035875169,38.11999893188477,-1.0473889265536722,37.4900016784668,0.029249027352735935 6503,2005-12-19,37.81999969482422,38.040000915527344,37.56999969482422,37.93999862670898,361100.0,-0.003425588023760695,1.9374754133536782,-5.999809269501839,45.75470000575807,58.11094320247754,0.391929615808138,0.28486111769132094,-1.8366407133062594,-2.804393381583729,38.34188816793396,0.470001220703125,0.6521866864028141,-0.31300029754638814,-1.306730583751417,0.6807299886586407,-0.8098654406489061,0.1838648455561298,0.6074912814847622,85.9206019784091,22.214584147144393,0.4968651431025161,12,-0.6400012969970703,-0.6100006103515625,-2.612499237060547,-3.019998550415039,0.5,0,0.029878399715319803,-1.1666693157434633,37.95000076293945,4.9230317791015,37.79999923706055,-1.11765035875169,38.11999893188477,0.029878399715319803 6504,2005-12-20,37.7599983215332,38.02000045776367,37.68999862670898,37.900001525878906,628200.0,-0.0015864985133573484,-1.3571340989904082,1.1667037543313785,43.540647587062885,53.61145034313196,0.3648885003791591,0.4465142543394407,-1.6985028741189367,-2.750538346898054,38.06711068586824,0.3300018310546946,0.4962382984984117,-0.4230016708374009,-1.2036385358730683,0.3576351941982665,-0.8133201033552311,-0.03268323831957076,0.5479929607917811,54.081533353315095,-9.61251977610641,0.3903184325178329,12,-0.6799983978271484,-0.5499992370605469,-2.3499984741210938,-2.9499969482421875,0.3900032043457031,1,0.025688592791858422,1.9374754133536782,37.81999969482422,-1.1666693157434633,37.95000076293945,4.9230317791015,37.79999923706055,0.025688592791858422 6505,2005-12-21,38.22999954223633,38.349998474121094,37.709999084472656,37.959999084472656,743400.0,0.012447066779531557,1.5098097880966095,-1.92853055775047,44.20800691155921,51.02025819306406,-0.21031626224780808,0.03584465583749363,-2.0674985335666918,-3.2240152708802086,36.98512987040671,0.6399993896484375,0.3751475655855714,0.010499572753907671,-0.7008662148652434,0.7218653603730587,-0.3451833210556643,0.36618246656347964,-2.7900009155273438,89.28579943528803,26.45469167481187,0.35568289380957485,12,-1.1550006866455078,-1.0200004577636719,-2.802499771118164,-3.394998550415039,0.09000015258789062,2,0.006539367067577517,-1.3571340989904082,37.7599983215332,1.9374754133536782,37.81999969482422,-1.1666693157434633,37.95000076293945,0.006539367067577517 6506,2005-12-22,38.2400016784668,38.41999816894531,37.77000045776367,38.22999954223633,333700.0,0.00026163056108385874,2.513547509072913,0.03704488619505786,43.809559274989034,48.09845229434668,-0.2321944444050814,0.02723908147829235,-1.9791321043331607,-3.239386275273567,34.96983762555927,0.6499977111816406,0.2381236284555186,0.02050170898437642,-0.6908640786347746,0.7318674966035275,-0.33518118482519554,0.3761846027939484,-2.741803054809573,78.82390428234196,17.73883077093943,0.35568289380957485,12,-1.1650028228759766,-1.0300025939941406,-2.812501907348633,-3.405000686645508,0.6499977111816406,3,0.003399509615899854,1.5098097880966095,38.22999954223633,-1.3571340989904082,37.7599983215332,1.9374754133536782,37.81999969482422,0.003399509615899854 6507,2005-12-23,38.209999084472656,38.43000030517578,37.91999816894531,38.34000015258789,332400.0,-0.0007845866285888237,2.290321786747062,-12.997330282227308,45.432068299041916,45.87622797901368,-0.2837664601722736,0.057844422428033226,-1.8542394933682829,-3.210989731692109,32.8409521817523,0.5100021362304688,0.05629388270835989,-0.008000755310057173,-0.7193110417368516,0.7033095311167372,-0.36365589852345437,0.34765438790334,-2.5949284790039115,74.41848086442752,13.682311781201093,0.3556551432133964,12,-1.2749996185302734,-1.0,-2.782499313354492,-3.374998092651367,-0.5400009155273438,4,-0.006804457675029352,2.513547509072913,38.2400016784668,1.5098097880966095,38.22999954223633,-1.3571340989904082,37.7599983215332,-0.006804457675029352 6508,2005-12-27,38.02999877929688,38.5,37.86000061035156,38.33000183105469,452200.0,-0.004710816788501826,1.0,2.3076968220897953,43.70543671004797,45.19133499772739,-0.11245676512633906,0.23907610768078058,-1.588510942456658,-3.0341374698339862,30.709438409640903,0.6399993896484375,-0.028588035319351945,-0.18100109100340944,-0.8970400908048717,0.5350379087980528,-0.5390205909041441,0.17701840889732523,-2.2460323918457163,41.975256314256555,-17.234891631532662,0.35801949990073206,12,-0.16499900817871804,-0.8199996948242259,-2.5149993896484446,-3.1399993896484446,0.17000198364257102,1,0.0049961201026829105,2.290321786747062,38.209999084472656,2.513547509072913,38.2400016784668,1.5098097880966095,38.22999954223633,0.0049961201026829105 6509,2005-12-28,38.27000045776367,38.5099983215332,37.7599983215332,38.0,485900.0,0.006310851595331846,1.0000101725777821,-0.8999923706830995,44.23532959822783,44.73003194430332,-0.25723059403117077,0.006495769809589547,-1.7308132969031078,-3.2671416335085723,28.68087988061918,0.75,-0.16113131068668451,0.054500579833984375,-0.6618492874624309,0.7708504471303996,-0.30367435381422325,0.412675513482192,-2.268751381308597,70.00023841880648,11.479569450790223,0.35817493364820613,12,-0.40000152587890625,-1.0600013732910156,-2.6599998474121094,-3.2849998474121094,-0.49000167846678977,2,0.0013064864505483165,1.0,38.02999877929688,2.290321786747062,38.209999084472656,2.513547509072913,38.2400016784668,0.0013064864505483165 6510,2005-12-29,38.349998474121094,38.5,38.22999954223633,38.2599983215332,390000.0,0.0020903583851719088,-2.600061036087587,0.3333333333333333,52.54689358446879,45.618084989201364,-0.3365656497020595,-0.07332371432890028,-1.727898888891474,-3.334017432670194,26.43506198209975,0.2700004577636719,-0.24089039846015226,0.13199863433838033,-0.5859400983185026,0.8499373669952632,-0.22697073199006468,0.49096800066682533,-2.097874473158207,78.66668701171875,14.103511398273696,0.3589693663284428,12,-0.3099994659423828,-1.1399993896484375,-2.679997444152832,-3.3649978637695312,-1.1399993896484375,3,-0.005215044490214149,1.0000101725777821,38.27000045776367,1.0,38.02999877929688,2.290321786747062,38.209999084472656,-0.005215044490214149 6511,2005-12-30,38.02000045776367,38.13999938964844,37.83000183105469,38.13999938964844,411400.0,-0.008604902985331453,4.166671964904473,-1.3333192048488958,42.93478429880656,45.1297140299958,0.03120268569676199,0.21243476084134727,-1.3232388630816132,-2.995397288188805,23.876685330182692,0.5199966430664062,-0.2105999564004719,-0.16299934387207315,-0.8452586600161993,0.519259972272053,-0.5041290019441362,0.17813031419998993,-1.5420890247437526,34.66695149739583,-29.484069356623095,0.3411296580720636,12,0.019998550415039062,-0.8100013732910156,-2.0075016021728516,-2.8000011444091797,-1.3300018310546946,4,0.007890563741413281,-2.600061036087587,38.349998474121094,1.0000101725777821,38.27000045776367,1.0,38.02999877929688,0.007890563741413281 6512,2006-01-03,38.5,38.5,37.72000122070313,37.93000030517578,1006300.0,0.012624922053053655,1.7368392873873746,-4.750039736783545,56.749332428174945,46.35133985470879,-0.40518436048365913,-0.30360806643098925,-1.7069523012605785,-3.427331209639128,20.98245525350679,0.7799987792968679,-0.20640733810945733,0.3300001144409208,-0.31485014253842536,0.974850371420267,0.0075749859512512785,0.6524252429305903,-1.8188798781287545,98.73438503474283,27.188648720756717,0.3224251284896731,1,-0.40000152587890625,-1.2900009155273438,-1.5749988555908203,-2.664999008178711,-1.7999992370605469,1,0.010129854276582861,4.166671964904473,38.02000045776367,-2.600061036087587,38.349998474121094,1.0000101725777821,38.27000045776367,0.010129854276582861 6513,2006-01-04,38.11999893188477,38.540000915527344,37.900001525878906,38.5,960500.0,-0.009870157613382502,1.7825885045651688,-0.6666688974849629,59.025734410045544,48.07190505726241,0.024414230550512173,0.04233424946836095,-1.307565082848832,-3.012163253023111,17.856646046903098,0.6399993896484375,-0.16544341084737368,-0.027000808715811786,-0.6424201647301189,0.5884185472984953,-0.3347104867229689,0.2807088692913453,-1.25599099004733,48.780226835010055,-23.357625217526277,0.30770967800715526,1,0.00500106811522727,-0.9099998474121165,-1.084998130798347,-2.2849979400634837,-1.5,2,-0.011804847207460556,1.7368392873873746,38.5,4.166671964904473,38.02000045776367,-2.600061036087587,38.349998474121094,-0.011804847207460556 6514,2006-01-05,37.75,38.31999969482422,37.650001525878906,38.0099983215332,834500.0,-0.00970616322801876,-1.9130654724882863,0.6842041861165615,44.272475071658164,48.079068186162296,0.4390126182475882,0.3673739425164797,-0.9008026971528054,-2.610548333283674,14.822256215923563,0.6699981689453125,-0.15617154729584115,-0.35649967193603516,-0.9640405316477683,0.25104118777569795,-0.6602701017919017,-0.052729242080168603,-0.6848729013197712,11.235791314485573,-57.22579656157563,0.3037704298558663,1,0.345001220703125,-0.5400009155273438,-0.712498664855957,-1.914999008178711,-1.1199989318847727,3,0.011920550011641051,1.7825885045651688,38.11999893188477,1.7368392873873746,38.5,4.166671964904473,38.02000045776367,0.011920550011641051 6515,2006-01-06,38.099998474121094,38.15999984741211,37.70000076293945,37.97999954223633,853000.0,0.009271482758174576,2.8332988953349756,-0.46153733292251714,54.60120689312198,49.27814014373263,0.07670004107888673,-0.036475404476775,-1.206633752096863,-2.9296083600741127,11.976433241273767,0.45999908447265625,-0.11804819301511316,0.026498794555664062,-0.49754515652601583,0.550542745637344,-0.23552318098517588,0.288520770096504,-0.8578865174192103,50.56148953314932,-16.710799055450103,0.2620219755408413,1,-0.00499725341796875,-0.8899993896484375,-1.0249977111816406,-2.2649974822998047,-1.5499992370605469,4,-0.008398942457742309,-1.9130654724882863,37.75,1.7825885045651688,38.11999893188477,1.7368392873873746,38.5,-0.008398942457742309 6516,2006-01-09,38.5,38.5,37.9900016784668,38.11999893188477,886100.0,0.01049872813382402,1.6841941474677509,3.1667037543312504,57.834733683502414,50.65621407533934,-0.31574631777518647,-0.43183958498849506,-1.5288622126929994,-3.2885268375544214,9.37813031571459,0.5099983215332031,-0.04974788355607984,0.4095003128051786,-0.14738860870249226,0.9663892343128495,0.13105585205133963,0.6879447735590176,-1.1021413682390602,95.50551202702007,28.217307361419387,0.2784444607538371,1,-0.404998779296875,-1.2900009155273438,-1.414999008178711,-2.664999008178711,-1.8499984741210938,0,-0.03350651728642451,2.8332988953349756,38.099998474121094,-1.9130654724882863,37.75,1.7825885045651688,38.11999893188477,-0.03350651728642451 6517,2006-01-10,38.810001373291016,38.81999969482422,38.2400016784668,38.27000045776367,421900.0,0.008051983721844458,1.0714305177111716,1.4210510465291637,63.41463414634151,52.84612490159419,-0.5941702287167772,-0.7595168866974973,-1.7700694065419214,-3.5526706950035987,6.811497976206453,0.5799980163574219,-0.007665238553698828,0.7060016632080064,0.09297099574665424,1.3190323306693585,0.39948632947732676,1.012516996938686,-1.275085667478109,99.14544126661188,32.800759977801135,0.3065153337306776,1,-0.5750007629394531,-1.6300029754638672,-1.6850013732910156,-2.9350013732910156,-1.690002441406243,1,-0.05462516546162821,1.6841941474677509,38.5,2.8332988953349756,38.099998474121094,-1.9130654724882863,37.75,-0.05462516546162821 6518,2006-01-11,39.20000076293945,39.41999816894531,38.849998474121094,38.900001525878906,1007300.0,0.010048940372283433,-1.8499604230442785,0.5555532008081493,67.91045909168555,55.47669484531171,-0.8948549906656638,-1.1128495522987834,-2.0866139491719764,-3.8953565270518595,5.214960511373426,0.6099967956542969,0.04864583079350382,1.0365009307861328,0.2542426475931947,1.818759213979071,0.6453717891896602,1.4276300723826054,-1.4851732986649608,87.57074444928166,18.862109356173065,0.39112914159646955,1,-0.6650009155273438,-1.7700023651123047,-2.075000762939453,-3.325000762939453,-2.25,2,-0.06377550896283546,1.0714305177111716,38.810001373291016,1.6841941474677509,38.5,2.8332988953349756,38.099998474121094,-0.06377550896283546 6519,2006-01-12,38.88999938964844,39.06999969482422,38.68999862670898,39.06999969482422,656100.0,-0.007908198144324974,3.2222269317171137,-0.600002543137978,58.549211020707105,56.14361900489375,-0.5449670980946877,-0.7300143300705173,-1.6707509263445388,-3.5385655571875674,4.919760401861132,0.5100021362304759,0.09460367826076777,0.6564996719360323,-0.12254971737315401,1.4355490612452186,0.2669749772814356,1.046024366590629,-0.9023446126266137,69.18607101114026,2.953064437802823,0.3895246946545934,1,-0.3549995422363281,-1.460000991821289,-1.7649993896484375,-3.0149993896484375,-2.3899993896484375,3,-0.05836977355077777,-1.8499604230442785,39.20000076293945,1.0714305177111716,38.810001373291016,1.6841941474677509,38.5,-0.05836977355077777 6520,2006-01-13,38.77999877929688,39.0,38.61999893188477,38.97999954223633,300100.0,-0.002828506353251159,2.1666534212826236,1.1111134658584778,56.81814022084782,57.68621410734278,-0.41075134196047713,-0.5987301667816851,-1.4613989523664301,-3.3781078387262724,5.285646686531073,0.38000106811522727,0.16619911943340782,0.5134990692138715,-0.30043990084653416,1.327438039274277,0.10652958418366865,0.9204685542440743,-0.5631690595673007,55.24468808771207,-9.007529804377135,0.40696948503020325,1,-0.24499893188477273,-1.3500003814697337,-1.4074983596801829,-2.8049983978271555,-2.1199989318847727,4,-0.05544089166731625,3.2222269317171137,38.88999938964844,-1.8499604230442785,39.20000076293945,1.0714305177111716,38.810001373291016,-0.05544089166731625 6521,2006-01-17,39.29999923706055,39.41999816894531,38.61999893188477,38.61999893188477,1244000.0,0.013408985923982764,-1.352937876560968,-3.399988555951944,62.24719062596179,58.297087240430216,-0.8158891574247349,-1.0546657688896062,-1.8771809287749832,-3.8482666533362817,5.59482311322697,0.7999992370605398,0.23575844265066337,0.9584995269775405,0.05414076559766556,1.8628582883574154,0.5063201462876066,1.4106789076674744,-0.8906625654564451,89.83056874719149,25.754577617756084,0.45217938068993646,1,-0.7649993896484375,-1.8700008392333984,-1.7849998474121094,-3.059999465942383,-2.430000305175774,1,-0.06997455606581038,2.1666534212826236,38.77999877929688,3.2222269317171137,38.88999938964844,-1.8499604230442785,39.20000076293945,-0.06997455606581038 6522,2006-01-18,39.060001373291016,39.27999877929688,38.95000076293945,39.150001525878906,738600.0,-0.006106815990551184,-1.129010028917784,-0.1323531061719544,61.41910174418848,58.56301694422386,-0.5454625374557622,-0.7665469082826633,-1.5358612651142778,-3.560913410585769,6.015867628736396,0.34999847412109375,0.2558150930678167,0.6630016326904311,-0.27577986206702576,1.601783127447888,0.19361088531170623,1.132392380069156,-0.48895886211231954,55.000357628209315,-11.380839643283878,0.4693907473787282,1,-0.5250015258789062,-1.6300029754638672,-1.5275020599365234,-2.8200016021728516,-2.5300025939941335,2,-0.06169994272094548,-1.352937876560968,39.29999923706055,2.1666534212826236,38.77999877929688,3.2222269317171137,38.88999938964844,-0.06169994272094548 6523,2006-01-19,38.95000076293945,39.290000915527344,38.81999969482422,39.150001525878906,418900.0,-0.0028161957625219003,-1.0434706892119383,2.2222269317170347,57.76256542906665,60.061915872824805,-0.3412285060466047,-0.5982198756429256,-1.3311427426465627,-3.403077607708468,6.101581575484478,0.470001220703125,0.34737388718586715,0.49650096893310547,-0.4320249435194228,1.4250268813856337,0.032238012706841346,0.9607639251593696,-0.3300018310546804,41.25026822115676,-23.653922528652984,0.46426295622626496,1,-0.3900012969970703,-1.5200023651123047,-1.417501449584961,-2.710000991821289,-1.5200004577636719,3,-0.046983358028478084,-1.129010028917784,39.060001373291016,-1.352937876560968,39.29999923706055,2.1666534212826236,38.77999877929688,-0.046983358028478084 6524,2006-01-20,38.72999954223633,39.22999954223633,38.66999816894531,39.0,1206300.0,-0.0056482982386089065,-1.871778319003883,1.3499971389879646,54.2035512127276,60.01773190833654,0.03621288402370482,-0.31813344284104517,-1.0099349060530898,-3.130127030550611,6.091484874434836,0.5600013732910156,0.3394885247918751,0.22799968719482422,-0.6478426992502335,1.103842073639882,-0.20992150602770465,0.6659208804173531,0.6899986267089844,13.750089407051663,-47.37202822783384,0.4379211932225281,1,-0.024999618530273438,-1.3000011444091797,-1.197500228881836,-2.489999771118164,-2.0900001525878906,4,-0.04595917377576342,-1.0434706892119383,38.95000076293945,-1.129010028917784,39.060001373291016,-1.352937876560968,39.29999923706055,-0.04595917377576342 6525,2006-01-23,38.47999954223633,38.849998474121094,38.36000061035156,38.61000061035156,395700.0,-0.006454944563770715,-1.6486447475591022,0.4814846211446898,55.18016702178846,59.72278005703499,0.3864209626910906,-0.051061717298949816,-0.6582571044675802,-2.829211555113048,6.311278991770666,0.48999786376953125,0.347339133949788,-0.03450031280517862,-0.901084569539357,0.8320839439289998,-0.46779244117227137,0.3987918155619141,0.9249986267089838,11.320680025335406,-50.952355831278496,0.43329212836709,1,0.35000038146972656,-0.1550006866455078,-1.515000343322754,-2.239999771118164,-1.3100013732910156,0,-0.0514552901712757,-1.871778319003883,38.72999954223633,-1.0434706892119383,38.95000076293945,-1.129010028917784,39.060001373291016,-0.0514552901712757 6526,2006-01-24,38.36999893188477,38.54999923706055,38.11999893188477,38.400001525878906,826100.0,-0.0028586437541615606,1.606078120845669,0.23078728835934556,48.402936658271926,58.0548136694717,0.531985611639783,0.07291574161948944,-0.44769485276435006,-2.6626700302584325,6.488350589369713,0.43000030517577414,0.44872939182664595,-0.15100078582762677,-1.0108398901339868,0.7088383184787332,-0.5809203379808068,0.27891876632555324,0.9931993347167918,21.367485140638323,-34.79419088887965,0.429919552153181,1,0.39999961853026633,-0.04500007629395242,-1.4200000762939524,-2.1299991607666087,-1.5,1,-0.044566044620128586,-1.6486447475591022,38.47999954223633,-1.871778319003883,38.72999954223633,-1.0434706892119383,38.95000076293945,-0.044566044620128586 6527,2006-01-25,37.95000076293945,38.459999084472656,37.66999816894531,38.310001373291016,561600.0,-0.010946004186523695,1.3939565584287976,11.998982835349313,47.93189606204489,55.83497333284497,0.9131960232245291,0.4979678390068898,0.028793405661780014,-2.1870412112009276,6.935198334814789,0.7900009155273438,0.4792290983016656,-0.5579990386962876,-1.445066835460267,0.32906875806769165,-1.0015329370782737,-0.11446514031430155,1.3386055435791064,17.284081436584298,-38.16673460739618,0.4435338983819892,1,0.5949974060058594,0.5449981689453125,-0.9400014877319336,-1.710000991821289,-1.1399993896484375,2,-0.02845854570072548,1.606078120845669,38.36999893188477,-1.6486447475591022,38.47999954223633,-1.871778319003883,38.72999954223633,-0.02845854570072548 6528,2006-01-26,38.22000122070313,38.52000045776367,38.099998474121094,38.099998474121094,681300.0,0.007114636425181509,-5.999872846334796,-0.3333403975755718,55.860361225953724,55.53621224453903,0.5470966222858351,0.2560600679752625,-0.1958890178100532,-2.401511597090476,7.466296625075654,0.5699996948242188,0.4730301021688632,-0.2974987030029226,-1.1669059082010804,0.5719085021952353,-0.7322023056020015,0.13720489959615634,0.93911643480957,35.25657484502852,-24.72190412570889,0.43470360259907737,1,0.3249969482421804,0.2749977111816335,-1.1675024032592844,-1.980001449584968,-1.5900001525879048,3,-0.04421774954028013,1.3939565584287976,37.95000076293945,1.606078120845669,38.36999893188477,-1.6486447475591022,38.47999954223633,-0.04421774954028013 6529,2006-01-27,38.31999969482422,38.5,38.20000076293945,38.38000106811523,527900.0,0.002616391180723543,1.0,-0.4999999999999112,52.925546485509244,55.10370182950141,0.399782129710303,0.16864604126257632,-0.2526640711139265,-2.449145898295768,7.8853757022157165,0.2999992370605469,0.417337598334818,-0.20000019073486186,-1.0666941607297318,0.6666937792600081,-0.6333471757322968,0.2333467942625731,0.7199884017630893,55.08486082824169,-5.833446997796948,0.43334698499743557,1,0.22499847412109375,0.21500015258789062,-1.1250009536743164,-2.0799999237060547,-1.5699996948242188,4,-0.023225453985811106,-5.999872846334796,38.22000122070313,1.3939565584287976,37.95000076293945,1.606078120845669,38.36999893188477,-0.023225453985811106 6530,2006-01-30,38.150001525878906,38.34000015258789,38.02999877929688,38.27000045776367,793400.0,-0.00443627793056256,1.3846413427820514,1.9999364231676346,45.0425128165227,53.19207096178595,0.5263707652603387,0.34034222430139494,-0.03472386598743071,-2.2232486888875513,8.423981563916286,0.3100013732910085,0.29403592910468035,-0.35999851226806356,-1.2394721522226178,0.5194751276864906,-0.7997353322453407,0.07973830770921353,0.780387376497039,54.54576980930872,-1.9149750756388642,0.4397368199772767,1,0.3299980163574219,0.3849983215332031,-1.0050020217895508,-1.9100017547607422,-1.25,0,-0.03958065729581073,1.0,38.31999969482422,-5.999872846334796,38.22000122070313,1.3939565584287976,37.95000076293945,-0.03958065729581073 6531,2006-01-31,38.31999969482422,38.5,38.0,38.02999877929688,672200.0,0.004456046189932561,-1.8571553133514986,-2.4166958069745412,42.77282716698152,51.12026267542963,0.22656648491221176,0.2044540861865869,-0.15026995324780046,-2.3413802659004546,8.311237035113374,0.5,0.23931413928866618,-0.20500030517577983,-1.0591544279140095,0.6491538175624498,-0.6320773665448911,0.22207675619333145,0.5095579488772728,76.47056183607617,24.359518444354002,0.4270770613691137,1,0.15999984741210938,0.21500015258789062,-1.1775007247924805,-2.0799999237060547,-1.2399978637695312,1,-0.03001047847174787,1.3846413427820514,38.150001525878906,1.0,38.31999969482422,-5.999872846334796,38.22000122070313,-0.03001047847174787 6532,2006-02-01,38.88999938964844,38.97000122070313,38.04999923706055,38.13999938964844,638000.0,0.014874731194249202,1.0219742446091258,2.586198731946079,45.658239061049095,49.77533752342769,-0.41357590683063705,-0.352924361550464,-0.6722560771779484,-2.8587060857280733,8.663151663038267,0.9200019836425852,0.21100102470130366,0.3454994201660142,-0.5239221768988287,1.214921017230857,-0.08921137836640725,0.7802102186984357,-1.220001220703125,91.75239893031237,42.30393792203005,0.43471079853242184,2,-0.4400005340576172,-0.3549995422363281,-1.7475004196166992,-2.6499996185302734,-1.1100006103515554,2,-0.05194138568953899,-1.8571553133514986,38.31999969482422,1.3846413427820514,38.150001525878906,1.0,38.31999969482422,-0.05194138568953899 6533,2006-02-02,37.66999816894531,38.349998474121094,37.36000061035156,38.20000076293945,1287700.0,-0.03137056415145789,1.3855427224134682,-0.7066701253255209,36.383901962186734,47.79537649558981,0.676951270436831,0.8765779720889668,0.5799930367483768,-1.59849831000016,9.281628520827816,1.529998779296875,0.07324502057026905,-0.8520017623901381,-1.7883916185304969,0.0843880937502206,-1.320196690460321,-0.3838068343199552,1.3000030517578196,19.254499445565866,-26.55314029989589,0.46819492807018015,2,0.49500274658203125,0.720001220703125,-0.597498893737793,-1.4299983978271484,0.3800010681152344,3,-0.02282975411353394,1.0219742446091258,38.88999938964844,-1.8571553133514986,38.31999969482422,1.3846413427820514,38.150001525878906,-0.02282975411353394 6534,2006-02-03,38.20000076293945,38.95000076293945,37.95000076293945,38.900001525878906,1263500.0,0.014069620912035674,1.5000023841880648,1.320749692306585,44.08165012981646,46.56220795203737,0.07136715513263425,0.4026615401336997,0.09744382247951222,-2.081930133210662,9.324967942026285,1.2800025939941406,-0.04105250598976795,-0.34449920654297017,-1.2225949762719353,0.5335965631859949,-0.7835470914074563,0.09454867832151592,-0.8400001525878906,52.17390274184201,7.2476909144390405,0.4390478848644833,2,-0.034999847412109375,0.18999862670898438,-0.662501335144043,-1.9200000762939453,0.329998016357429,4,-0.04109946763004768,1.3855427224134682,37.66999816894531,1.0219742446091258,38.88999938964844,-1.8571553133514986,38.31999969482422,-0.04109946763004768 6535,2006-02-06,37.77999877929688,38.20000076293945,37.709999084472656,38.150001525878906,734900.0,-0.010994816106130734,1.085108109862996,0.5285747761592479,34.16665938165342,44.98039936574642,0.426480843539359,0.8405565191074871,0.537140996271745,-1.6157301836585845,9.395734772892093,0.4900016784667969,-0.14506047021912138,-0.7485012054443274,-1.6712269569183178,0.17422454602966297,-1.2098640811813226,-0.2871383297073322,-0.4199981689453196,26.086832902107176,-12.615683501291812,0.4613628757369955,2,0.38500213623046164,0.6100006103515554,-0.23999977111817117,-1.4999980926513743,0.3600006103515554,0,-0.02726307074052403,1.5000023841880648,38.20000076293945,1.3855427224134682,37.66999816894531,1.0219742446091258,38.88999938964844,-0.02726307074052403 6536,2006-02-07,37.209999084472656,37.91999816894531,37.060001373291016,37.77000045776367,979000.0,-0.015087340212847744,1.0,1.51350599006127,31.968792362278677,43.20672117688351,0.9103649585532381,1.3796950425664605,1.0967623914236029,-1.0042940732609225,10.22863136695471,0.8599967956542969,-0.23729733477090065,-1.2540008544921903,-2.349319660842177,-0.15868204814220377,-1.8016602576671872,-0.7063414513171935,1.7400016784667969,7.853283935329862,-27.59847640985739,0.5476594031749945,2,0.8050022125244141,1.0300006866455078,0.41499996185302734,-0.9299983978271484,0.94000244140625,1,-0.008331028385408112,1.085108109862996,37.77999877929688,1.5000023841880648,38.20000076293945,1.3855427224134682,37.66999816894531,-0.008331028385408112 6537,2006-02-08,36.68999862670898,37.290000915527344,36.40999984741211,37.209999084472656,1140900.0,-0.013974750619670684,1.588222754531328,0.9285699688694345,29.60287217736544,40.289222393707036,1.377720124443492,1.826365450165845,1.600128120706664,-0.4451409562594293,10.871582686722025,0.8800010681152344,-0.3379052169537715,-1.668001174926765,-3.005817832720801,-0.33018451713272867,-2.336909503823783,-0.9990928460297468,2.2222021484375105,11.023570014687802,-22.715913719137898,0.6689083288970191,2,1.00000190734864,1.2250003814697337,0.9350004196167063,-0.2799987792968679,1.4500007629394602,2,0.010629687079404926,1.0,37.209999084472656,1.085108109862996,37.77999877929688,1.5000023841880648,38.20000076293945,0.010629687079404926 6538,2006-02-09,36.70000076293945,36.90999984741211,36.650001525878906,36.900001525878906,968600.0,0.0002726120633647078,1.3636489743545284,0.3846165132230443,30.956866023297607,37.84825789790574,1.2621611724883408,1.7069844298658126,1.575521277243098,-0.42623274619566587,10.730931592328766,0.2599983215332031,-0.4024723610409424,-1.532999038696289,-3.000458274415969,-0.065539802976609,-2.2667286565561326,-0.7992694208364455,2.112111975097662,11.417354763714133,-23.82409807780537,0.7337296178598407,2,0.9899997711181641,1.2149982452392578,0.9549980163574219,-0.21000099182128906,1.3600006103515625,3,0.02942773825356526,1.588222754531328,36.68999862670898,1.0,37.209999084472656,1.085108109862996,37.77999877929688,0.02942773825356526 6539,2006-02-10,36.61999893188477,36.849998474121094,36.54999923706055,36.70000076293945,597900.0,-0.002179886359442995,-1.727250658898599,0.400007629365392,31.97675106308745,36.39650659196848,1.2020686321668634,1.6951132085399436,1.6393652072941194,-0.302163823890794,10.899798296333724,0.2999992370605469,-0.44141618755765677,-1.4995008468627873,-3.098270250835526,0.09926855710995142,-2.2988855488491566,-0.7001161448764179,2.0960292905273405,11.731786428209535,-25.439329854678686,0.7993847019863682,2,1.0700016021728445,1.2950000762939382,1.0475006103515554,-0.05999946594238992,1.4900016784667898,4,0.039049709090261064,1.3636489743545284,36.70000076293945,1.588222754531328,36.68999862670898,1.0,37.209999084472656,0.039049709090261064 6540,2006-02-13,36.63000106811523,36.81999969482422,36.41999816894531,36.61999893188477,654100.0,0.00027313316554322675,1.0512930865839822,-0.1250238413120593,32.806362848203705,35.28912166765984,1.0658672804162705,1.5976945820530588,1.6091197387424856,-0.2714254716166238,11.25163223221429,0.40000152587890625,-0.547114475677283,-1.3819988250732465,-3.079831815742402,0.31583416559590916,-2.2309153204078243,-0.5330823297386686,1.9937860192968841,14.56963346023695,-23.58431311532994,0.8489164953345779,2,1.05999946594239,1.2849979400634837,1.0224990844726634,-0.06500053405761008,1.5,0,0.051869987872741774,-1.727250658898599,36.61999893188477,1.3636489743545284,36.70000076293945,1.588222754531328,36.68999862670898,0.051869987872741774 6541,2006-02-14,36.54999923706055,36.88999938964844,36.43999862670898,36.63999938964844,784900.0,-0.0021840521081588626,-1.9032178674705336,-8.998093058746575,35.16950316894062,34.123706568536676,0.9704431776453433,1.540070055955816,1.6539912447394016,-0.14051578787950803,11.016124294384678,0.45000076293946023,-0.6572046981164235,-1.324500656127931,-3.0285456094314327,0.3795442971755705,-2.1765231327796783,-0.47247817947618387,1.9852363607515642,15.909002241131923,-23.856874766008715,0.8520224766517498,2,1.1300010681152344,1.364999771118164,1.1025009155273438,0.015001296997070312,1.2700004577636719,1,0.04350205706641108,1.0512930865839822,36.63000106811523,-1.727250658898599,36.61999893188477,1.3636489743545284,36.70000076293945,0.04350205706641108 6542,2006-02-15,36.650001525878906,36.77000045776367,36.36999893188477,36.400001525878906,823600.0,0.002736040790856098,-1.5806118179805317,-2.7777730682829653,32.74729660165751,33.71963930625565,0.580307769169373,1.3178247637281544,1.518006931614778,-0.18835218341267534,10.797459958359417,0.40000152587889914,-0.7269057090861821,-1.1039983749389677,-2.7958663082362705,0.5878695583583351,-1.949932341587619,-0.2580644082903163,1.8002246419172039,51.85224430975226,11.04025802681057,0.8459339666486498,2,1.0099983215332031,1.2449970245361328,1.0024986267089844,-0.08500099182128906,1.2699966430664062,2,0.040927692702573015,-1.9032178674705336,36.54999923706055,1.0512930865839822,36.63000106811523,-1.727250658898599,36.61999893188477,0.040927692702573015 6543,2006-02-16,37.11999893188477,37.15999984741211,36.2599983215332,36.599998474121094,960700.0,0.01282393960267636,1.9999936421954772,2.080001831054716,37.804894122974176,33.022221972162065,0.026919249624349106,0.7417274621793339,1.0225497534874606,-0.6177705388787231,10.555410551719481,0.9000015258789062,-0.7985279180738871,-0.5425008773803626,-2.158250667415821,1.073248912655096,-1.3503757723980883,0.2653740176373631,1.2054136017566606,95.5554613656601,54.212921088415214,0.8078748950177279,2,0.1100006103515554,0.7199993133544851,0.5875005722045827,-0.5549983978271555,0.6000022888183594,3,0.0274784613985406,-1.5806118179805317,36.650001525878906,-1.9032178674705336,36.54999923706055,1.0512930865839822,36.63000106811523,0.0274784613985406 6544,2006-02-17,36.95000076293945,37.18000030517578,36.70000076293945,37.0,804000.0,-0.00457969218310772,1.341462053052224,-0.09615229431830555,37.804894122974126,33.42647027675326,0.0010707466951132005,0.8132298793084658,1.165232604566512,-0.4139970621732516,10.574990064128372,0.4799995422363281,-0.9416592189178701,-0.6234991073608427,-2.186913353736216,0.9399151390145306,-1.4052062305485293,0.15820801582684396,1.210178633733321,75.00010366002829,33.86833297309819,0.7817071231876882,2,0.1399974822998047,0.8899974822998047,1.0324983596801758,-0.16500091552734375,0.5699996948242188,4,0.03004061129722313,1.9999936421954772,37.11999893188477,-1.5806118179805317,36.650001525878906,-1.9032178674705336,36.54999923706055,0.03004061129722313 6545,2006-02-21,36.5,37.060001373291016,36.20000076293945,36.86000061035156,681600.0,-0.012178640152852194,1.2631531395874116,7.200122072175174,32.50004401563436,33.48549823823722,0.27983728635000205,1.1671276015104581,1.5756783329386295,0.06191663103924583,11.394874536500923,0.8600006103515625,-0.9596764221199123,-0.9744998931884794,-2.5469532166933533,0.5979534303163945,-1.7607265549409163,-0.18827323143604247,1.5081649106616055,30.61218134612166,-5.799572565382803,0.7862266617524373,2,0.24500083923339844,1.3099994659423828,1.482499122619629,0.2849998474121094,0.75,1,0.04410960576305656,1.341462053052224,36.95000076293945,1.9999936421954772,37.11999893188477,-1.5806118179805317,36.650001525878906,0.04410960576305656 6546,2006-02-22,36.65999984741211,36.79999923706055,36.349998474121094,36.650001525878906,575800.0,0.004383557463345511,2.103484563475882,-0.027773068282965285,26.722403046015955,33.16544611253172,0.03756593847157319,0.9195986738268687,1.3965098275075434,-0.07417020262307972,12.674312522286934,0.4500007629394531,-1.0627653540075883,-0.7290000915527344,-2.2822772290016076,0.8242770458961388,-1.505638660277171,0.04763847717170222,1.1673486484772795,46.938704014386865,16.80314021698741,0.7766385687244348,2,0.030000686645507812,1.1499996185302734,1.3224992752075195,0.125,0.45999908447266336,2,0.0400982331375237,1.2631531395874116,36.5,1.341462053052224,36.95000076293945,1.9999936421954772,37.11999893188477,0.0400982331375237 6547,2006-02-23,36.86999893188477,37.43000030517578,36.34000015258789,36.52999877929688,693600.0,0.005728289289327115,-2.027789110059651,34.00572300648607,39.41802812978423,34.10557523547468,-0.16116297108801092,0.6582909178137868,1.1571366320695873,-0.25719567876748783,12.905415894886064,1.0900001525878906,-1.0814368128901748,-0.4650009155273338,-2.0112358527571175,1.0812340217024499,-1.2381183841422256,0.30811655308755803,0.7946147907096233,54.471416121599525,22.011038805030694,0.773117468614893,2,-0.05499839782715554,0.8750019073486257,1.1125001907348562,0.03499984741210227,0.37000274658202414,3,0.025766227026328803,2.103484563475882,36.65999984741211,1.2631531395874116,36.5,1.341462053052224,36.95000076293945,0.025766227026328803 6548,2006-02-24,36.52999877929688,37.02000045776367,36.40999984741211,36.95000076293945,790800.0,-0.009221593773735215,1.1785682658837473,-1.2352993975024755,26.74096986608224,33.523821769140774,0.1700712146114256,0.9119444654035433,1.480292393485236,0.10903289009805661,13.256378782632156,0.6100006103515625,-1.050039831714173,-0.7205009460449148,-2.247692772938109,0.8066908808482793,-1.4840968594915154,0.043094967401685835,0.9881536473320196,26.829117005803262,-3.0080195874922246,0.7635959134465973,2,0.2850017547607351,1.2150020599365163,1.4525003433227468,0.40999984741210227,0.920001983642571,4,0.03805090161777391,-2.027789110059651,36.86999893188477,2.103484563475882,36.65999984741211,1.2631531395874116,36.5,0.03805090161777391 6549,2006-02-27,37.43000030517578,37.560001373291016,36.560001373291016,36.68999862670898,1046500.0,0.02463732701762278,-1.0000076294236353,-1.7619004368716464,45.700272183315015,34.95647836193092,-0.6738064322629427,-0.06129491809572585,0.590320888691636,-0.7571647929948355,13.424302359075693,1.0300025939941335,-0.9305720385970062,0.22400054931640767,-1.22166673346333,1.6696678320961453,-0.49883309207346116,0.9468341907062765,-1.2299995422363281,90.44110222262114,57.64568661580326,0.722833641389868,2,-0.5499992370605469,0.2849998474121094,0.5649986267089844,-0.4900016784667969,-0.18999862670898438,0,0.00774782028220411,1.1785682658837473,36.52999877929688,-2.027789110059651,36.86999893188477,2.103484563475882,36.65999984741211,0.00774782028220411 6550,2006-02-28,36.63999938964844,37.47999954223633,36.58000183105469,37.349998474121094,899800.0,-0.02110608894165844,-1.1686843338940518,-0.9594560460236934,43.35666014582963,35.86616247047414,0.13160116246719866,0.642733399287934,1.3610689412028876,0.06765852013779039,13.323724188631958,0.8999977111816406,-0.8399641199606549,-0.4905002593994112,-1.885415290922566,0.9044147721237437,-1.1879577751609887,0.20695725636216622,-0.412798614501952,24.59007679415664,-10.891066353357314,0.6974575157615787,2,0.24000167846679688,0.9450016021728516,1.427499771118164,0.2999992370605469,0.3500022888183594,1,0.02401749680060994,-1.0000076294236353,37.43000030517578,1.1785682658837473,36.52999877929688,-2.027789110059651,36.86999893188477,0.02401749680060994 6551,2006-03-01,37.16999816894531,37.22000122070313,36.66999816894531,36.70000076293945,361600.0,0.014465032427009472,-1.0754730561333823,-0.6619690310656451,55.58138111337538,38.40328297177613,-0.336598962004345,0.023359601573417876,0.8278951035958642,-0.4146618004669733,13.534381270475121,0.5800018310546946,-0.7362516302015294,0.09699859619140483,-1.181406441201517,1.3754036335843267,-0.5422039225050526,0.7362011148878622,-0.916141381835935,68.0325562198264,28.2408275820261,0.6392025186964602,3,-0.2899971008300781,0.41500282287597656,1.407501220703125,-0.22999954223632812,-0.4699974060058594,2,0.002152322706368226,-1.1686843338940518,36.63999938964844,-1.0000076294236353,37.43000030517578,1.1785682658837473,36.52999877929688,0.002152322706368226 6552,2006-03-02,36.86999893188477,37.099998474121094,36.7400016784668,36.90999984741211,353800.0,-0.008071004892090117,-1.4000152590218966,-0.08510880063631236,51.85183030512574,39.96405365868185,-0.002359417638537309,0.17314328311687888,1.1163320648205897,-0.07287503226103098,14.029746756426492,0.4299964904785156,-0.6423853104192858,-0.1020006179809485,-1.0533119756541538,0.8493107396922568,-0.5776562968175512,0.37365506085565414,-0.5900192530517643,39.99986731505439,-3.241361977141054,0.4756556788366027,3,0.010002136230461645,0.7150020599365163,1.677499771118157,0.06999969482421164,-0.5399971008300852,3,0.006780580614115683,-1.0754730561333823,37.16999816894531,-1.1686843338940518,36.63999938964844,-1.0000076294236353,37.43000030517578,0.006780580614115683 6553,2006-03-03,36.810001373291016,37.18000030517578,36.61999893188477,36.72000122070313,325800.0,-0.0016272731307803712,-2.8620154426951143,-2.2499523173757705,52.07880146711423,41.550043363586305,0.010103069881736815,0.17434745789806527,1.1680227458017072,0.028187064617185342,13.987636314784503,0.5600013732910085,-0.5599054695811674,-0.11899833679198935,-1.0135172941305228,0.7755206205465441,-0.5662578154612561,0.3282611418772774,-0.5044212605688472,25.0,-21.308789032343526,0.4472594786692653,3,0.06999969482421875,0.7749996185302734,1.7099971771240234,0.2499980926513672,-0.7299995422363281,4,0.011681616113380144,-1.4000152590218966,36.86999893188477,-1.0754730561333823,37.16999816894531,-1.1686843338940518,36.63999938964844,0.011681616113380144 6554,2006-03-06,36.63000106811523,36.9900016784668,36.5,36.66999816894531,472000.0,-0.004889983658256436,-2.266686164057831,-0.44441147798087105,50.0,43.49448291740471,0.1563832149007709,0.24316368549499856,1.3393876038088024,0.24910110535768837,14.698944557222859,0.4900016784667969,-0.4740213486987983,-0.22049865722657103,-0.8935109498146687,0.45251363536152667,-0.5570048035206199,0.11600748906747782,-0.2993325301816796,13.265421310153771,-35.527323185833794,0.3365061462940495,3,0.31999969482422586,0.9549999237060618,1.8899974822998118,0.5149974822998118,-0.6000022888183452,0,0.02238601340194868,-2.8620154426951143,36.810001373291016,-1.4000152590218966,36.86999893188477,-1.0754730561333823,37.16999816894531,0.02238601340194868 6555,2006-03-07,36.75,36.75,36.43999862670898,36.52999877929688,735500.0,0.0032759740209022947,1.8181786655570074,-5.500429184548201,52.09206039358459,46.31333373380122,0.08445777477766114,0.04431541647970505,1.196817716344654,0.17895299097099127,15.415770096768998,0.31000137329102273,-0.44166166015916986,-0.048999786376953125,-0.5608752178932903,0.46287564513938406,-0.30493750213511817,0.20693792938121192,-0.3947448053593021,39.74363363378068,-12.663046027257018,0.2559377157581682,3,0.20000076293945312,0.8350009918212891,1.789999008178711,0.6799983978271484,-0.8800010681152273,1,0.013333379005899149,-2.266686164057831,36.63000106811523,-2.8620154426951143,36.810001373291016,-1.4000152590218966,36.86999893188477,0.013333379005899149 6556,2006-03-08,36.900001525878906,37.02999877929688,36.47000122070313,36.70000076293945,328700.0,0.0040816741735756334,1.4347970311397846,0.9090893327785007,52.58799482527401,47.77666336663342,-0.031200358724341015,-0.13713195480711704,1.0252004534347066,0.07778553281825396,15.209573461237843,0.55999755859375,-0.39282208565017385,0.11650161743163778,-0.36056268952857096,0.5935659243918465,-0.12203053604847014,0.3550337709117457,-0.5206514076651985,62.16241294519772,9.285498757053162,0.23853215348010534,3,0.08499908447265625,0.6849994659423828,1.6074981689453125,0.5299968719482422,-1.25,2,0.002439028424559009,1.8181786655570074,36.75,-2.266686164057831,36.63000106811523,-2.8620154426951143,36.810001373291016,0.002439028424559009 6557,2006-03-09,37.08000183105469,37.36000061035156,36.959999084472656,37.060001373291016,475700.0,0.004878056849118018,-2.6362942798189795,0.10000190734135689,49.559503013528655,50.312055938571916,-0.19923023978006427,-0.3018943786994299,0.8261975820863796,-0.05439297989651237,14.461830831914286,0.45999908447265625,-0.2629740783029959,0.2770017623901353,-0.21560034075010748,0.7696038655303781,0.03070071082001391,0.5233028139602567,-0.677038687739433,69.56541569744564,21.174657415929012,0.2463010515701224,3,-0.0800018310546875,0.5049991607666016,1.4274978637695312,0.34999656677246094,-1.3100013732910156,3,-0.010248140489491075,1.4347970311397846,36.900001525878906,1.8181786655570074,36.75,-2.266686164057831,36.63000106811523,-0.010248140489491075 6558,2006-03-10,37.77999877929688,37.79999923706055,37.099998474121094,37.099998474121094,573400.0,0.018878018168163813,-1.058824849375624,33.99923707800913,58.18539142813506,51.699291410218585,-0.7859153062220869,-0.966378780776715,0.12074313725463526,-0.7064829734413465,13.920115587313466,0.7199974060058594,-0.09365515529671598,0.9229988098144588,0.2679427190193664,1.5780549006095512,0.595470764416909,1.2505268552120086,-1.35389487138211,98.52937876560993,51.29430703233783,0.32752804539754754,3,-0.6599998474121165,-0.20499801635742898,0.7125005722045827,-0.35000038146973367,-1.799999237060554,4,-0.03838001575152994,-2.6362942798189795,37.08000183105469,1.4347970311397846,36.900001525878906,1.8181786655570074,36.75,-0.03838001575152994 6559,2006-03-13,38.04999923706055,38.13999938964844,37.75,37.77999877929688,558300.0,0.007146650780508246,-1.363646872507427,0.3970593185158444,65.84867729738201,54.19840442705774,-1.0713880294950755,-1.1844832824474523,-0.1594270651209797,-0.922847639254492,13.406776418916099,0.3899993896484375,-0.013638185994956586,1.1214992523193388,0.2876053417507478,1.9553931628879297,0.7045522970350433,1.5384462076036343,-1.5689395159799417,94.7058757531219,43.49400993495432,0.41694695528429426,3,-0.7600002288818359,-0.47499847412109375,0.22750091552734375,-0.6200008392333984,-1.9500007629394531,0,-0.05177391446796897,-1.058824849375624,37.77999877929688,-2.6362942798189795,37.08000183105469,1.4347970311397846,36.900001525878906,-0.05177391446796897 6560,2006-03-14,38.52999877929688,38.560001373291016,37.849998474121094,37.95000076293945,652100.0,0.012614968511453162,1.2187479511005943,2.148137159327002,67.94626324070907,55.5722802189837,-1.4025951073786658,-1.5967052997484572,-0.6468073631942204,-1.3546576140806295,12.906423988670323,0.7100028991699219,0.16758160107534792,1.5064989089965906,0.4208753697580079,2.5921224482351732,0.9636871393772992,2.049310678615882,-1.94940267810221,98.56446929168959,44.87831862077429,0.5428117696192923,3,-1.029998779296882,-1.1499977111816477,-0.2524986267089915,-1.1000003814697337,-0.6199989318847727,1,-0.06488450763573117,-1.363646872507427,38.04999923706055,-1.058824849375624,37.77999877929688,-2.6362942798189795,37.08000183105469,-0.06488450763573117 6561,2006-03-15,38.13999938964844,38.45000076293945,37.88000106811523,38.41999816894531,732000.0,-0.010121967350229966,2.352900258050081,-0.48275816709745994,61.781089985172805,56.67553129454448,-0.9616599481796513,-1.1399239886020354,-0.25823428154678396,-0.9212810516804524,12.512685321256518,0.6499977111816548,0.19822025264563337,1.0369995117187472,-0.13227475985421222,2.2062737832917065,0.45236237593226747,1.6216366475052268,-1.401050866686056,73.74991357338871,19.330177098645294,0.5846371357864807,3,-0.6399993896484375,-0.7599983215332031,0.13750076293945312,-0.7100009918212891,0.10000228881835938,2,-0.05951757981358974,1.2187479511005943,38.52999877929688,-1.363646872507427,38.04999923706055,-1.058824849375624,37.77999877929688,-0.05951757981358974 6562,2006-03-16,38.150001525878906,38.310001373291016,37.93999862670898,38.22000122070313,587000.0,0.0002622479389231547,1.9600219726563068,0.25000000000002537,66.00794000217108,58.22321335399525,-0.8616065123699599,-1.0875471127755532,-0.28505009483279053,-0.8802222504928494,12.012942990221179,0.37000274658203836,0.30787731234159565,0.9720016479492202,-0.26537384066148206,2.2093771365599224,0.3533139036438726,1.5906893922545677,-1.2653687748902342,71.91787443400194,13.429449573578438,0.6186877443053498,3,-0.6500015258789062,-0.7700004577636719,-0.022500991821289062,-0.7200031280517578,0.4099998474121094,3,-0.06553079685472973,2.352900258050081,38.13999938964844,1.2187479511005943,38.52999877929688,-1.363646872507427,38.04999923706055,-0.06553079685472973 6563,2006-03-17,38.13999938964844,38.61000061035156,38.09000015258789,38.34000015258789,559000.0,-0.0002621791829728881,-2.466678534643897,2.85716621253377,58.513182209049106,59.16912248833404,-0.7186810070459444,-1.051101542887352,-0.28007407850120103,-0.8555830326234641,12.370756017020735,0.5200004577636719,0.31945656850966486,0.9109994888305692,-0.39830123881655766,2.220300216477696,0.2563491250070058,1.5656498526541327,-1.1213371488755755,45.34873405368961,-8.72206748048599,0.6546503638235619,3,-0.6149997711181641,-0.7349987030029297,-0.33749961853027344,-0.7100009918212891,0.13000106811523438,4,-0.06213945909312224,1.9600219726563068,38.150001525878906,2.352900258050081,38.13999938964844,1.2187479511005943,38.52999877929688,-0.06213945909312224 6564,2006-03-20,38.060001373291016,38.27000045776367,37.79999923706055,38.060001373291016,481600.0,-0.0020974834199691816,1.23811080835604,-0.0,70.52028793286107,61.21670332603142,-0.46321783980022957,-0.9314365050591391,-0.19420739731364733,-0.750726204925499,12.54157129742259,0.470001220703125,0.3760094983895925,0.7755014419555692,-0.5773818524080312,2.1283847363191697,0.09905979477376547,1.451943089137373,-0.8822052955602828,32.09897474297932,-24.639260872502774,0.6764416471818009,3,-0.5200004577636719,-0.6550006866455078,-0.25750160217285156,-0.6300029754638672,0.3699989318847656,0,-0.05465059789814797,-2.466678534643897,38.13999938964844,1.9600219726563068,38.150001525878906,2.352900258050081,38.13999938964844,-0.05465059789814797 6565,2006-03-21,38.11000061035156,38.4900016784668,37.849998474121094,38.04999923706055,921700.0,0.0013136950934435898,-1.782605090100923,100.0,65.77187565605192,62.68157897389564,-0.3352705756740164,-0.9008196035075287,-0.24891919807883767,-0.7740461757339858,12.166617580901008,0.6400032043457031,0.44506154597044656,0.7450006484985323,-0.6029255457422735,2.092926842739338,0.07103755137812584,1.4189637456189388,-0.7889840793587481,38.27170959371188,-16.33405357185167,0.6739630971204033,3,-0.3250007629394531,-0.7049999237060547,-0.30750083923339844,-0.6800022125244141,0.06999969482421875,1,-0.05274211766043646,1.23811080835604,38.060001373291016,-2.466678534643897,38.13999938964844,1.9600219726563068,38.150001525878906,-0.05274211766043646 6566,2006-03-22,38.13000106811523,38.13000106811523,37.66999816894531,37.9900016784668,604000.0,0.0005248086445381883,5.571498637602746,2.333269756500613,73.3333992664465,65.32312300199763,-0.18153782268658603,-0.848550220492065,-0.286392192966197,-0.753088810045341,11.623577785422878,0.46000289916991477,0.5503340554258074,0.6915010452270423,-0.6548746137063404,2.037876704160425,0.018313215760350943,1.3646888746937336,-0.6800861291865417,48.93635153561382,-7.206441392885168,0.6731878294666912,3,-0.27500152587889914,-0.7250003814697195,-0.3275012969970632,-0.7000026702880788,0.4099998474121165,2,-0.005769766969324519,-1.782605090100923,38.11000061035156,1.23811080835604,38.060001373291016,-2.466678534643897,38.13999938964844,-0.005769766969324519 6567,2006-03-23,37.81999969482422,38.06999969482422,37.61999893188477,38.06999969482422,467000.0,-0.008130117089092725,2.600006103515568,-1.7857220708447772,67.11861119193085,66.3157029757527,0.27320112151743103,-0.4887884152347368,-0.007819645519091978,-0.4105419677617448,12.18598909897394,0.5100021362304545,0.6381775312242439,0.3339996337890625,-0.9948446331813159,1.6628439007594409,-0.3304224996961267,0.9984217672742517,-0.25407618875324545,20.202063015608836,-38.2326786472017,0.66442213348519,3,0.2950000762939453,-0.41499900817871094,-0.022500038146972656,-0.3900012969970703,0.24000167846679688,3,0.011105287864400903,5.571498637602746,38.13000106811523,-1.782605090100923,38.11000061035156,1.23811080835604,38.060001373291016,0.011105287864400903 6568,2006-03-24,37.91999816894531,38.02999877929688,37.72999954223633,37.75,490600.0,0.0026440633243784983,-1.8571480472298587,-0.67999267578125,72.47382545161653,67.05183054844544,0.21808383532881237,-0.5052149126553331,-0.1513057183357489,-0.4777217791796886,12.77879381875699,0.299999237060554,0.7245983787038881,0.3644981384277344,-0.8975377814596257,1.6265340583150945,-0.2665198215159492,0.995516098371418,-0.29999923706053977,34.48256206536651,-28.440331456356375,0.6310179599436809,3,0.19500160217285156,-0.5149974822998047,-0.14249897003173828,-0.48999977111816406,-0.22999954223633523,4,0.016877722448569,2.600006103515568,37.81999969482422,5.571498637602746,38.13000106811523,-1.782605090100923,38.11000061035156,0.016877722448569 6569,2006-03-27,37.72000122070313,37.88000106811523,37.56999969482422,37.79999923706055,400500.0,-0.0052741813792061,1.5833267106414353,-0.4705816354007301,66.4407156638099,66.88454748434552,0.40940070442031384,-0.29763790638079257,0.011976828932255046,-0.2286511149258601,13.844106054051469,0.34999847412109375,0.8206615146464245,0.15000114440918821,-1.112627282294362,1.4126295711127383,-0.4813130689425833,0.7813153577609597,0.8899993896484304,16.304478527862514,-47.50355810255121,0.6313142133517745,3,0.3699989318847585,-0.3150005340576243,-0.18500232696533914,-0.29000282287598367,0.02000045776366477,0,0.014581103373842552,-1.8571480472298587,37.91999816894531,2.600006103515568,37.81999969482422,5.571498637602746,38.13000106811523,0.014581103373842552 6570,2006-03-28,37.52000045776367,37.97999954223633,37.290000915527344,37.63000106811523,701100.0,-0.005302246990111059,-1.4210491092342492,1.375041724285952,60.33332867091964,66.72368511609517,0.5040755697380632,-0.029860317403880288,0.1757283841408679,0.016086138505983172,14.738415765631856,0.6899986267089844,0.810622809007782,-0.09399967193603231,-1.2791244643273032,1.0911251204552386,-0.6865620681316642,0.4985627242595996,1.0692001342773452,27.38089291147656,-35.12193742753227,0.5925623961956352,3,0.43000030517578125,-0.11499977111816406,-0.05500221252441406,-0.09000205993652344,0.4099998474121094,1,0.024253726980533852,1.5833267106414353,37.72000122070313,-1.8571480472298587,37.91999816894531,2.600006103515568,37.81999969482422,0.024253726980533852 6571,2006-03-29,37.25,37.599998474121094,36.86999893188477,37.599998474121094,709200.0,-0.007196174159635471,3.171444141689333,3.1817866555696326,52.750782692858486,65.25066763728266,0.709125213167944,0.259758961211638,0.3888310913980888,0.3281105304508003,15.381526716360854,0.729999542236321,0.7269047802533564,-0.36800022125244425,-1.5473409838407477,0.8113405413358592,-0.9576706025465924,0.22167016004170392,1.287232604980467,31.666735543100877,-28.70582215339558,0.5896703812941504,3,0.48999977111816406,0.22500038146972656,0.027500152587890625,0.17999839782714844,0.9300003051757812,2,0.024966451145658652,-1.4210491092342492,37.52000045776367,1.5833267106414353,37.72000122070313,-1.8571480472298587,37.91999816894531,0.024966451145658652 6572,2006-03-30,37.11999893188477,37.5,36.81999969482422,37.15999984741211,446000.0,-0.0034899615601403644,-1.125002980235081,0.11428882833785436,36.90476731107783,62.84973264861919,0.7572928697893602,0.4315768870795793,0.46698770907388365,0.49868852262009966,16.09353663802937,0.6800003051757812,0.5757923644840659,-0.5105012893676673,-1.6614172969347578,0.6404147181994233,-1.0859592931512125,0.06495671441587803,1.3171996527099523,24.793344136396463,-29.482272795819668,0.5754580037835453,3,0.5350017547607351,0.35500144958495383,0.13000106811522727,0.3099994659423757,1.1200027465820241,3,0.03825436488423062,3.171444141689333,37.25,-1.4210491092342492,37.52000045776367,1.5833267106414353,37.72000122070313,0.03825436488423062 6573,2006-03-31,37.2400016784668,37.56999969482422,37.04999923706055,37.09000015258789,514200.0,0.003232832705685862,-3.5216771154675426,-3.7499523173762146,32.91146371534977,58.67097440222904,0.5545127450472407,0.36410845484675747,0.29901222519062287,0.41670001825952596,16.911102946533198,0.5200004577636719,0.48456313787813343,-0.41199855804443075,-1.513376843604597,0.6893797275157354,-0.9626877008245103,0.13869058473564877,1.0678209949462882,36.20707231811949,-12.419256345023243,0.5506891427800819,3,0.41499900817871094,0.26999855041503906,0.03999900817871094,0.18999671936035156,0.48999786376953125,4,0.022019324862124323,-1.125002980235081,37.11999893188477,3.171444141689333,37.25,-1.4210491092342492,37.52000045776367,0.022019324862124323 6574,2006-04-03,37.45000076293945,37.709999084472656,37.099998474121094,37.34000015258789,466100.0,0.005639072905683662,-1.0677847749343747,0.7333299425258125,24.285789541564284,54.06140927839708,0.27813422512665653,0.23050987888332486,0.04958389919922013,0.24983496983523423,17.65202707875976,0.6100006103515625,0.3687078248790243,-0.24299945831298686,-1.2403236277190217,0.754324711093048,-0.7416615430160007,0.255662626390027,0.7387960721865241,54.31044405055132,11.50520727910773,0.4986620847030167,4,0.024999618530273438,0.07499885559082031,-0.1700000762939453,-0.020002365112304688,0.5699996948242188,0,0.006408487553544395,-3.5216771154675426,37.2400016784668,-1.125002980235081,37.11999893188477,3.171444141689333,37.25,0.006408487553544395 6575,2006-04-04,37.2400016784668,37.70000076293945,37.06999969482422,37.40999984741211,374400.0,-0.005607452074619768,-1.470582075485811,-1.5454293244555417,26.56258381894476,48.864652006452445,0.39308266511638834,0.5049920876987741,0.22496006917315015,0.5028235617451458,18.297992823243614,0.6300010681152344,0.29765581535313856,-0.4774986267089858,-1.3984325691283672,0.44343531571039563,-0.9379655979186765,-0.017031655499295084,0.8392913854350397,47.191266480360724,7.957445419228911,0.4604669712096901,4,0.20499801635742188,0.28499794006347656,0.057498931884765625,0.18999671936035156,-0.24000167846679688,1,0.013426422595708809,-1.0677847749343747,37.45000076293945,-3.5216771154675426,37.2400016784668,-1.125002980235081,37.11999893188477,0.013426422595708809 6576,2006-04-05,36.9900016784668,37.38999938964844,36.810001373291016,37.25,581700.0,-0.0067132112978544045,1.148152334395332,1.529418364599228,23.148149783391943,43.97904518328146,0.5189399881189445,0.8032641578559776,0.44026447433511606,0.7938377184977625,19.2356447700065,0.5799980163574219,0.1747738164711592,-0.7319986343383817,-1.6368524226162364,0.17285515393947293,-1.1844255284773126,-0.27957174019945086,0.988547915908832,20.000084771265932,-14.47568174825824,0.45242689413892906,4,0.42999839782714844,0.5349979400634766,0.24249935150146484,0.43999671936035156,-0.4500007629394531,2,0.02541223530833725,-1.470582075485811,37.2400016784668,-1.0677847749343747,37.45000076293945,-3.5216771154675426,37.2400016784668,0.02541223530833725 6577,2006-04-06,36.70000076293945,36.75,36.38999938964844,36.72000122070313,469000.0,-0.007839981139989072,8.000238424490965,0.07692533415499307,20.491814811977193,38.203266223321535,0.7077936241563023,1.120800700749598,0.7050244788755364,1.1031449025477684,19.90710085340142,0.6000022888183594,0.061185347397263,-1.0029994964599638,-1.9778638902719194,-0.028135102648008115,-1.4904316933659416,-0.515567299553986,1.161694009327718,23.484957951622693,-9.218246925231437,0.4874321969059788,4,0.4849987030029297,0.7999992370605469,0.5325002670288086,1.1099987030029297,0.029998779296875,3,0.0403269621653759,1.148152334395332,36.9900016784668,-1.470582075485811,37.2400016784668,-1.0677847749343747,37.45000076293945,0.0403269621653759 6578,2006-04-07,36.33000183105469,36.959999084472656,36.20000076293945,36.68000030517578,375100.0,-0.010081714555668309,-1.4917952822873153,17.499523173749267,18.315021386062483,32.85596685912738,0.9259013547685697,1.4509928501382774,1.0362584134983877,1.4828303541899572,19.74255708220232,0.7599983215332031,-0.09446369351302764,-1.3004985809326186,-2.451085080318819,-0.1499120815464181,-1.8757918306257224,-0.7252053312395148,1.3550894952982375,8.609351829162005,-23.171834592100502,0.5752932496931015,4,0.7599983215332031,1.0749988555908203,0.9024991989135742,1.4799976348876953,0.5799980163574219,4,0.05257362375851726,8.000238424490965,36.70000076293945,1.148152334395332,36.9900016784668,-1.470582075485811,37.2400016784668,0.05257362375851726 6579,2006-04-10,36.08000183105469,36.31999969482422,35.709999084472656,36.31999969482422,980500.0,-0.006881364916043076,4.083383666592491,0.6857111716621254,15.358386213971599,27.858751030577594,1.0267797445777376,1.6293773500722466,1.2405654012073484,1.7390857292164696,19.380720291058353,0.6200027465820312,-0.23005055366918015,-1.4519987106323242,-2.775654432762643,-0.12834298850200554,-2.11382657169748,-0.7901708495671684,1.3971768164203482,18.59308716096667,-11.856219927885178,0.6618278610651591,4,0.6299972534179688,1.0799980163574219,1.1524991989135742,1.7299976348876953,0.04999923706053977,0,0.045731641558883096,-1.4917952822873153,36.33000183105469,8.000238424490965,36.70000076293945,1.148152334395332,36.9900016784668,0.045731641558883096 6580,2006-04-11,36.02999877929688,36.13000106811523,35.599998474121094,36.08000183105469,757300.0,-0.001385893825392448,6.066629367784513,0.20834790348727053,14.527023108536952,23.611666632319647,0.9422910513060856,1.5625987909764731,1.2488326974713786,1.7979909881397376,18.524560243362377,0.5300025939941335,-0.40490045756072846,-1.3770017623901296,-2.77397707000528,0.019973545225020928,-2.075489416197705,-0.6785141085825543,1.1644311380977754,24.02235113098297,-3.9195787241311564,0.6984876538075764,4,0.6249999999999929,1.075000762939446,1.237502098083489,1.7800006866455007,-0.270000457763679,1,0.05523179977486592,4.083383666592491,36.08000183105469,-1.4917952822873153,36.33000183105469,8.000238424490965,36.70000076293945,0.05523179977486592 6581,2006-04-12,35.86999893188477,36.060001373291016,35.790000915527344,35.9900016784668,259800.0,-0.00444073974002035,1.0769095337304497,2.3999084528534183,15.302494484982049,21.21141409608678,0.990067912724065,1.6272459988788768,1.3588966887589322,1.9678094244804925,17.622132242831455,0.2700004577636719,-0.5630804530080127,-1.4235015869140568,-2.933974261725389,0.08697108789727537,-2.1787379243197194,-0.6682652495083943,1.0374333257206416,19.852965925793477,-8.693415096835746,0.7552363374056652,4,0.7849998474121023,1.2350006103515554,1.3975019454955984,1.94000053405761,0.06999969482421164,2,0.0315026791682107,6.066629367784513,36.02999877929688,4.083383666592491,36.08000183105469,-1.4917952822873153,36.33000183105469,0.0315026791682107 6582,2006-04-13,35.650001525878906,35.880001068115234,35.31999969482422,35.7599983215332,619700.0,-0.00613318685689479,2.1999869211234757,0.9166189840422693,11.262859955056697,18.80601367827644,1.0947413716831136,1.7395333193014295,1.5069966751945003,2.18942030197519,16.920078769062137,0.5600013732910156,-0.7032158795000854,-1.5184989929199233,-3.140210340200646,0.10321235436079945,-2.3293546665602847,-0.7076433192795619,1.022092650699328,20.122070357930387,-7.356442468817608,0.8108556736403626,4,0.8649978637695312,1.3149986267089844,1.6349992752075195,2.1599979400634766,0.2999992370605469,3,0.02496491869719475,1.0769095337304497,35.86999893188477,6.066629367784513,36.02999877929688,4.083383666592491,36.08000183105469,0.02496491869719475 6583,2006-04-17,35.77000045776367,35.95000076293945,35.61000061035156,35.75,508100.0,0.003366028800802612,-1.2666734483679412,-0.18182764002080803,15.789487773570244,17.861980148499324,0.8317628988668204,1.5103106578063077,1.3543426558636185,2.0704716086608244,15.736749923078824,0.3400001525878906,-0.8036377606962972,-1.2800001144409165,-2.948494498061102,0.38849426917926877,-2.114247306251009,-0.4457529226308239,0.6316748224637578,45.00007629394531,15.442713321489073,0.8342471918100918,4,0.7399997711181641,1.1949996948242188,1.5225000381469727,2.039999008178711,0.3100013732910156,0,0.0268381065749832,2.1999869211234757,35.650001525878906,1.0769095337304497,35.86999893188477,6.066629367784513,36.02999877929688,0.0268381065749832 6584,2006-04-18,35.97999954223633,35.9900016784668,35.790000915527344,35.810001373291016,1004600.0,0.005870815817310859,1.1052441374879538,8.49971390425329,23.076912816846416,17.4746833704884,0.4373025541193414,1.1979107456002396,1.0963692326829673,1.8669060521968888,15.151843249904045,0.220001220703125,-0.8459585825009981,-0.9660009384155259,-2.6287114312330573,0.6967095544020054,-1.797356184824288,-0.1346456920067638,0.20534062091046223,81.48132449832178,49.51510013440564,0.8313552464087642,4,0.375,0.9850006103515625,1.3675003051757812,1.8299999237060547,0.1100006103515625,1,0.025847701973538584,-1.2666734483679412,35.77000045776367,2.1999869211234757,35.650001525878906,1.0769095337304497,35.86999893188477,0.025847701973538584 6585,2006-04-19,36.099998474121094,36.459999084472656,35.849998474121094,35.970001220703125,850500.0,0.0033351565706358777,-2.297276120172382,0.7646979624809264,28.78225250207616,18.100694783675532,0.15487502720301904,0.9693032488934961,0.9423412240342373,1.7422880338478137,13.84868693895249,0.6100006103515625,-0.8921138349295958,-0.7455018997192369,-2.3540774076651942,0.8630736082267205,-1.5497896536922156,0.05878585425374183,-0.779998779296875,68.42098218468499,34.91253097834539,0.8042877539729786,4,0.04000091552734375,0.8650016784667969,1.3325014114379883,1.710000991821289,0.02000045776367898,2,0.000831096821670041,1.1052441374879538,35.97999954223633,-1.2666734483679412,35.77000045776367,2.1999869211234757,35.650001525878906,0.000831096821670041 6586,2006-04-20,37.90999984741211,38.209999084472656,36.77000045776367,37.20000076293945,1673100.0,0.05013854431568876,1.1984752830452405,5.461646810258818,58.99773377406555,22.379130223907573,-1.6884602412003176,-0.9043938895018329,-0.8629828525832934,-0.07366996695417072,13.193126724705548,2.1100006103515625,-0.8993535346597881,1.0754995346069336,-0.4987333847884443,2.6497324540023115,0.2883830749092411,1.862615994304626,-2.5672001647949187,89.61940136959541,52.7362013671968,0.7871164596976895,4,-1.1450004577636719,-0.9449996948242188,-0.4699993133544922,-0.10000038146972656,-1.6300010681152273,3,-0.056713308745256374,-2.297276120172382,36.099998474121094,1.1052441374879538,35.97999954223633,-1.2666734483679412,35.77000045776367,-0.056713308745256374 6587,2006-04-21,38.2400016784668,38.650001525878906,38.04999923706055,38.11000061035156,1148500.0,0.008704875557450364,-3.7999450691975527,0.18310033204027465,60.86956882296648,27.10741327245246,-1.9858762035039632,-1.2662375488285065,-1.1676125674017044,-0.4077699538300692,12.785948959107468,0.7400016784667969,-0.8965268325206566,1.3845012664794893,-0.25494017081534537,3.023942703774324,0.564780547832072,2.2042219851269067,-2.782514019775391,86.51316697577417,47.49781160176139,0.819720718647419,4,-1.2550010681152344,-1.2550010681152344,-0.8000011444091797,-0.43000221252441406,-2.75,4,-0.06014652068001769,1.1984752830452405,37.90999984741211,-2.297276120172382,36.099998474121094,1.1052441374879538,35.97999954223633,-0.06014652068001769 6588,2006-04-24,38.560001373291016,38.599998474121094,38.0099983215332,38.25,776500.0,0.008368192488977133,2.0256761383087984,2.3846063558202997,61.783448260222336,32.265753499813655,-2.186185375963234,-1.61882963121095,-1.4583210515823737,-0.7289308707006796,12.331028986817742,0.5900001525878906,-0.8503470456032787,1.6725008010864286,-0.07579683239983126,3.4207984345726885,0.7983519843432987,2.5466496178295586,-2.910962882568363,96.8531421894757,57.30337182578977,0.8741488167431304,4,-1.5750007629394531,-1.5750007629394531,-1.1200008392333984,-0.7500019073486328,-2.479999542236328,0,-0.0676867354096986,-3.7999450691975527,38.2400016784668,1.1984752830452405,37.90999984741211,-2.297276120172382,36.099998474121094,-0.0676867354096986 6589,2006-04-25,38.27000045776367,38.86000061035156,38.02000045776367,38.61000061035156,946300.0,-0.0075207703630482126,1.0,-1.0967698271088415,60.75155096482356,37.401812150512164,-1.7353551653628756,-1.3549821028045912,-1.139215747358918,-0.44194901294838473,12.344564226468185,0.8400001525878906,-0.7676869371509127,1.3549999237060533,-0.4642949407508681,3.1742947881629746,0.4453524914775926,2.264647355934514,-2.4409041849316466,80.39867993825519,40.088151962405604,0.909647432228461,4,-1.1800003051757812,-1.1800003051757812,-0.8050003051757812,-0.46000099182128906,-2.2099990844726562,1,-0.05722494383364207,2.0256761383087984,38.560001373291016,-3.7999450691975527,38.2400016784668,1.1984752830452405,37.90999984741211,-0.05722494383364207 6590,2006-04-26,38.43000030517578,38.709999084472656,38.20000076293945,38.27000045776367,1000800.0,0.0041808164488708055,-2.399997456862022,-0.470587575312188,65.31913183997429,42.95921630106686,-1.6976377123259923,-1.5213098510804315,-1.2679743725006176,-0.6059842176910379,13.013734898442781,0.5099983215332031,-0.6267783766443955,1.4694997787475614,-0.4559259421024322,3.394925499597555,0.5067869183225611,2.432212639172562,-2.3584316853421896,79.42582422095309,35.036477530778555,0.9627128604249973,4,-1.3400001525878906,-1.3400001525878906,-0.9574995040893555,-0.6200008392333984,-2.3300018310546875,2,-0.06088993322939784,1.0,38.27000045776367,2.0256761383087984,38.560001373291016,-3.7999450691975527,38.2400016784668,-0.06088993322939784 6591,2006-04-27,38.18000030517578,38.560001373291016,38.04999923706055,38.349998474121094,755000.0,-0.006505334322527423,-1.3721012757048314,-1.0624895691772167,65.87982393452472,49.027767854341086,-1.2130722704943153,-1.2628090716042166,-0.9864149530288842,-0.3682205147067066,14.47085230376631,0.5100021362304688,-0.44126060679423773,1.172999763488768,-0.825401161340956,3.171400688318492,0.17379930107390607,2.17220022590363,-1.8853571261007502,20.000179514682056,-25.916708580078517,0.9992004624148627,4,-0.9449996948242188,-1.0900001525878906,-0.5850000381469727,-0.37000083923339844,-2.220001220703125,3,-0.053954985773317254,-2.399997456862022,38.43000030517578,1.0,38.27000045776367,2.0256761383087984,38.560001373291016,-0.053954985773317254 6592,2006-04-28,38.540000915527344,38.540000915527344,38.02000045776367,38.20000076293945,667900.0,0.009429036340336427,2.058824849375624,-2.0000224396373754,73.76342321796271,55.46931623705136,-1.2516382750065276,-1.5926269175206684,-1.3132460843968445,-0.7391269010485289,15.88724317724473,0.5200004577636719,-0.22221659444824837,1.4620002746582017,-0.6509239123913915,3.574924461707795,0.40553818113340867,2.5184623681829947,-2.040129141950189,62.35307845240392,11.233019177714382,1.056462093524795,4,-1.2150001525878906,-1.4500007629394531,-0.9100008010864258,-0.7300014495849609,-2.9000015258789062,4,-0.05864042767367794,-1.3721012757048314,38.18000030517578,-2.399997456862022,38.43000030517578,1.0,38.27000045776367,-0.05864042767367794 6593,2006-05-01,38.060001373291016,38.560001373291016,37.81999969482422,38.4900016784668,653800.0,-0.012454580457545883,1.5964985075825515,-1.2647062123439061,70.28687611538831,60.71486771466712,-0.4611344121629273,-1.104682894547203,-0.8201225562838346,-0.2700609955830373,17.302231645950837,0.7400016784667969,0.007074096736957358,0.9410007476806612,-1.2165120539333572,3.0985135492946796,-0.13775565312634797,2.0197571484876704,-1.3713192927719078,23.077064152881192,-30.829047730667824,1.0787564008070085,5,-0.7050018310546875,-0.970001220703125,-0.3000011444091797,-0.2500019073486328,-2.0800018310546875,0,-0.0675249501338101,2.058824849375624,38.540000915527344,-1.3721012757048314,38.18000030517578,-2.399997456862022,38.43000030517578,-0.0675249501338101 6594,2006-05-02,37.68999862670898,38.20000076293945,37.599998474121094,38.09000015258789,581600.0,-0.009721564194206556,-1.0689668780089974,0.9302354464967075,65.96153465248463,64.84589906471251,0.19773435533608108,-0.7544597616107609,-0.43554431235109803,0.0870649161507302,18.352734886596433,0.6000022888183594,0.2853232628280722,0.5589981079101491,-1.608910889547552,2.72690710536785,-0.5249563908187014,1.6429526066389997,-0.8276110638032748,8.108117396383992,-47.530069516388224,1.08395449872885,5,0.12500190734863992,-0.5999984741210866,0.07000160217285867,0.12000083923340554,-2.289997100830071,1,-0.04271681757274903,1.5964985075825515,38.060001373291016,2.058824849375624,38.540000915527344,-1.3721012757048314,38.18000030517578,-0.04271681757274903 6595,2006-05-03,37.7400016784668,38.040000915527344,37.45000076293945,37.650001525878906,679300.0,0.0013266928516781906,-1.4081556391153047,-0.2249995231646568,68.36936433253328,65.8871913489867,0.4524056594333601,-0.8064295005113564,-0.4555832226570118,0.021151685663994613,19.424606317609122,0.5900001525878906,0.5595393025322011,0.5840011596679702,-1.6006674728298051,2.7686697921657455,-0.5083331565809175,1.6763354759168578,-0.7178050717654259,26.12619424015396,-32.63248372775047,1.0923343162488888,5,0.41499900817871094,-0.6500015258789062,0.007498741149902344,0.06999778747558594,-2.620002746582024,2,-0.044515109445115164,-1.0689668780089974,37.68999862670898,1.5964985075825515,38.060001373291016,2.058824849375624,38.540000915527344,-0.044515109445115164 6596,2006-05-04,37.93000030517578,38.13999938964844,37.86000061035156,37.93999862670898,377000.0,0.0050344095988048565,-2.7333740240583912,-0.1110922731317822,72.52960910701489,67.18275138054764,0.2967487546137235,-0.9722423875006072,-0.6179501740421358,-0.17423354543582548,20.55807149367196,0.3999977111816406,0.8207221068016892,0.7269998550415053,-1.4829313700875844,2.936931080170595,-0.37796575752304307,1.8319654676060537,-0.7607793781823915,43.24317822530758,-19.559953344473165,1.1049656125645464,5,0.22500038146972656,-0.8400001525878906,-0.2524995803833008,-0.12000083923339844,-3.2299995422363352,3,-0.04824681825285859,-1.4081556391153047,37.7400016784668,-1.0689668780089974,37.68999862670898,1.5964985075825515,38.060001373291016,-0.04824681825285859 6597,2006-05-05,38.18000030517578,38.22999954223633,37.81999969482422,37.95000076293945,488100.0,0.006591088794847266,1.4848624966765696,-23.003815337673732,73.21769693994021,68.45322345607184,0.041730949403962825,-1.165431773455495,-0.8436137055045805,-0.4342886314636303,20.99312486277528,0.4099998474121094,1.0785231872081624,0.9029998779296875,-1.334951779195265,3.14095153505464,-0.21597595063278874,2.0219757064921637,-0.8755170035137354,65.76568836346141,0.6812362926420974,1.1189758285624765,5,-0.024999618530273438,-1.0900001525878906,-0.5725002288818359,-0.37000083923339844,-4.180000305175781,4,-0.05814565748974543,-2.7333740240583912,37.93000030517578,-1.4081556391153047,37.7400016784668,-1.0689668780089974,37.68999862670898,-0.05814565748974543 6598,2006-05-08,38.2400016784668,38.33000183105469,37.86000061035156,38.209999084472656,371000.0,0.0015715393612210082,3.476140306261467,0.13044632046837942,72.42061810101052,69.74978647120372,-0.0764784788459707,-1.1330985046586122,-0.867118725703456,-0.49563563670160704,21.982877569262214,0.470001220703125,1.0955700159145039,0.8675012588500977,-1.3632971014751973,3.0982996191753926,-0.24789792131254984,1.9829004390127452,-0.8110769921095908,89.77272234672955,25.65683869660171,1.1153991801626484,5,-0.1600017547607422,-1.1500015258789062,-0.6750011444091797,-0.43000221252441406,-3.9300003051757812,0,-0.06799168866884331,1.4848624966765696,38.18000030517578,-2.7333740240583912,37.93000030517578,-1.4081556391153047,37.7400016784668,-0.06799168866884331 6599,2006-05-09,37.72999954223633,38.2599983215332,37.72999954223633,38.2400016784668,454900.0,-0.013336875362054523,-1.0784178796355857,-16.998601398601398,65.00918546203046,69.71534798476551,0.3898678809238021,-0.519794766833769,-0.35480820820279746,0.01834443265342145,22.079031665469103,0.529998779296875,1.0626542877256782,0.2749992370605483,-1.875120450669769,2.4251189247908655,-0.8000606068046068,1.3500590809257034,-0.1865887819595713,31.818004482263845,-30.441616544469568,1.075059843865158,5,0.27500152587890625,-0.6399993896484375,-0.14749908447265625,0.015001296997070312,-2.8800010681152415,1,-0.04638218980206943,3.476140306261467,38.2400016784668,1.4848624966765696,38.18000030517578,-2.7333740240583912,37.93000030517578,-0.04638218980206943 6600,2006-05-10,38.02000045776367,38.15999984741211,37.599998474121094,37.63999938964844,545300.0,0.007686215718150313,-1.4347732342623998,-0.7450970125809685,51.406653359167834,68.10721792083697,0.03977512758403634,-0.6883581259594962,-0.6136153254802394,-0.27601108365029603,21.90712417824543,0.5600013732910156,1.001820872890498,0.4655000686645536,-1.5890153783492948,2.520015515678402,-0.5617576548423742,1.4927577921714814,0.8400001525878906,57.534253733683094,-1.2123022799376173,1.0272577235069247,5,-0.0149993896484375,-0.9300003051757812,-0.5200004577636719,-0.27499961853027344,-3.1399993896484375,2,-0.06891107049815315,-1.0784178796355857,37.72999954223633,3.476140306261467,38.2400016784668,1.4848624966765696,38.18000030517578,-0.06891107049815315 6601,2006-05-11,37.0,37.959999084472656,36.97999954223633,37.86999893188477,609300.0,-0.026827996987974445,-1.1538455089268123,-2.2894644380866525,36.521749947133436,63.96925422407818,0.9775944887426391,0.44337169555833356,0.40928352581371996,0.7387687943861891,21.55707227628822,1.0400009155273438,0.9371295852399584,-0.6110004425048814,-2.5280151491472296,1.3060142641374668,-1.5695077958260555,0.3475069108162927,1.8348005676269565,1.4815128781135647,-51.53228278665986,0.9585073533211752,5,0.7700004577636719,0.09000015258789062,0.4849996566772461,0.7150001525878906,-2.1599998474121094,3,-0.050810839678789965,-1.4347732342623998,38.02000045776367,-1.0784178796355857,37.72999954223633,3.476140306261467,38.2400016784668,-0.050810839678789965 6602,2006-05-12,36.540000915527344,36.93000030517578,36.45000076293945,36.88999938964844,777200.0,-0.01243240768845022,1.2325544259328258,0.402297590599168,28.692020135767606,59.347603559675875,1.256157073530602,1.0260733284174677,0.8765668845953769,1.188424329867324,20.76880356494885,0.5499992370605469,0.8151458167550132,-1.115499496459961,-2.8757571851996104,0.6447581922796886,-1.9956283408297892,-0.23537065209013264,2.2206076110839845,4.787239439077493,-40.918058467326986,0.880128844369825,5,0.8500003814697266,0.5499992370605469,0.9324989318847656,1.0450000762939453,-1.9599990844726491,4,-0.05035577740793118,-1.1538455089268123,37.0,-1.4347732342623998,38.02000045776367,-1.0784178796355857,37.72999954223633,-0.05035577740793118 6603,2006-05-15,36.72999954223633,36.79999923706055,36.40999984741211,36.540000915527344,809100.0,0.005199743348343722,1.363646872507427,-0.5428555858310626,33.405187651580604,55.730231670686535,0.9584486040103855,0.9609515086741851,0.6981447153544025,0.9911577235485964,20.13559825342261,0.3899993896484375,0.703714538471921,-0.9735008239746108,-2.561168477223198,0.6141668292739766,-1.7673346505989045,-0.1796669973503171,1.891972518554688,17.297295068107868,-23.027301605694337,0.7938338266242942,5,0.6400012969970703,0.3600006103515625,0.6125001907348633,0.8550014495849609,-1.5200004577636719,0,-0.0743261523621056,1.2325544259328258,36.540000915527344,-1.1538455089268123,37.0,-1.4347732342623998,38.02000045776367,-0.0743261523621056 6604,2006-05-16,36.90999984741211,37.02000045776367,36.75,36.81999969482422,423700.0,0.004900634560825345,-1.3478347403512845,0.4736884373682414,33.691008380041524,51.877081009298564,0.7332823803541046,0.9003587204868211,0.5378540040305708,0.8058203966429289,19.417388991619532,0.29000091552734375,0.512328636377255,-0.8400005340576158,-2.26083895935281,0.5808378912375787,-1.5504197467052094,-0.1295813214100221,1.5350144363085931,28.57142857142857,-6.525930444406171,0.7104192126475963,5,0.46000099182128906,0.18000030517578125,0.33750057220458984,0.6750011444091797,-1.970001220703125,1,-0.07044157368923398,1.363646872507427,36.72999954223633,1.2325544259328258,36.540000915527344,-1.1538455089268123,37.0,-0.07044157368923398 6605,2006-05-17,36.13000106811523,36.75,36.06999969482422,36.65999984741211,584900.0,-0.021132451436505995,-1.0923037196145404,-5.888865341414905,30.250512851986272,47.179403647628725,1.4090636134511314,1.7736567713854399,1.325036576246994,1.5683877374704949,20.13263374426718,0.8400001525878906,0.3380636555272716,-1.621499443054205,-3.035047436729421,-0.20795144937898868,-2.3282734398918166,-0.9147254462165932,2.1522120607007906,3.17467686072478,-32.434793363441266,0.7067739968376097,5,1.0699996948242259,0.9599990844726634,0.8049983978271555,1.2099990844726634,-1.5400009155273366,2,-0.035427693223174184,-1.3478347403512845,36.90999984741211,1.363646872507427,36.72999954223633,1.2325544259328258,36.540000915527344,-0.035427693223174184 6606,2006-05-18,35.7599983215332,36.25,35.75,36.02000045776367,530700.0,-0.01024087283818409,-2.571444141689373,0.49057119824954715,23.269248968016086,41.629576095192704,1.607976678341224,2.0810232388259777,1.6932360283983954,1.9184708246592024,20.18081091788969,0.5,0.19001188480014974,-1.8840021133422837,-3.5510760562723647,-0.2169281704122028,-2.7175390848073278,-1.0504651418772397,2.3009934638836356,0.7872691282969335,-30.140588864111994,0.8335369714650421,5,1.2800025939941406,1.3300018310546875,1.1200008392333984,1.5250015258789062,-1.3899993896484304,3,-0.024608425467628425,-1.0923037196145404,36.13000106811523,-1.3478347403512845,36.90999984741211,1.363646872507427,36.72999954223633,-0.024608425467628425 6607,2006-05-19,35.939998626708984,36.18999862670898,35.650001525878906,35.86000061035156,558400.0,0.005033565817238683,-1.1600048828497247,-0.30768215029783735,28.367359331354947,36.73476956523097,1.2033636361188158,1.8128219004500181,1.5076840324038159,1.7198743806474823,19.79720518097864,0.539997100830071,0.017564535111745272,-1.5890016555786133,-3.3945368729850642,0.21653356182783767,-2.4917692642818423,-0.6862340468753843,1.843674144457836,21.167688096743024,-10.309037160474748,0.9027676087032268,5,1.0150012969970703,1.1500015258789062,0.9400005340576172,1.345001220703125,-2.1299972534179688,4,-0.0306065252129315,-2.571444141689373,35.7599983215332,-1.0923037196145404,36.13000106811523,-1.3478347403512845,36.90999984741211,-0.0306065252129315 6608,2006-05-22,35.95000076293945,36.20000076293945,35.54999923706055,35.70000076293945,477700.0,0.0002783009630678013,-1.3636287973366625,3.125077487959563,30.837063999408585,32.93786718049521,0.9324176461400526,1.6835772729856018,1.469565520826194,1.6940195674838066,19.50887957161691,0.6500015258789062,-0.20897893147540003,-1.4484994888305636,-3.316482855391307,0.4194838777301797,-2.3824911721109387,-0.5145078055501884,1.534958033887058,27.210965558761856,-6.9234091536286115,0.9339916832803727,5,0.904998779296875,1.2549991607666016,0.7899990081787109,1.1949996948242188,-2.0800018310546804,0,-0.03810845348568337,-1.1600048828497247,35.939998626708984,-2.571444141689373,35.7599983215332,-1.0923037196145404,36.13000106811523,-0.03810845348568337 6609,2006-05-23,36.08000183105469,36.5099983215332,35.95000076293945,35.97999954223633,760900.0,0.003616163153166152,-5.9999761581193525,0.4000091552734375,32.034659200219295,30.785423385056482,0.6076517729451751,1.455730732298079,1.3036747489273068,1.5449286903035286,18.695597068366272,0.55999755859375,-0.47790868734844594,-1.20899848937988,-3.118177954983061,0.7001809762233009,-2.163588222181467,-0.2544087565782931,1.0953634362092686,44.16685475231505,8.646912865694581,0.9545897328015893,5,0.6749973297119141,1.1249980926513672,0.6574983596801758,1.0649986267089844,-2.1300010681152415,1,-0.024113156940951286,-1.3636287973366625,35.95000076293945,-1.1600048828497247,35.939998626708984,-2.571444141689373,35.7599983215332,-0.024113156940951286 6610,2006-05-24,36.09000015258789,36.290000915527344,35.59000015258789,35.939998626708984,585700.0,0.00027711532776586445,1.5454431960049937,1.4999809269502193,29.279306757073712,29.980707475049844,0.3297712578674208,1.3296065540093593,1.2416887496647888,1.514427555720573,17.998751949639374,0.7000007629394531,-0.7635368164622207,-1.0820001602172837,-2.983552434879428,0.8195521144448605,-2.0327762975483594,-0.13122402288620805,0.8253065498435177,56.25014901175405,20.810444828903286,0.9507761373310722,5,0.19499969482421875,1.114999771118164,0.5699996948242188,1.0450000762939453,-1.75,2,-0.03186482463332552,-5.9999761581193525,36.08000183105469,-1.3636287973366625,35.95000076293945,-1.1600048828497247,35.939998626708984,-0.03186482463332552 6611,2006-05-25,36.11999893188477,36.22000122070313,35.77000045776367,36.22000122070313,407100.0,0.000831221367970203,7.999809269502335,-0.6666751436854687,25.592429914061057,29.636308561526896,0.18083356460203248,1.1988292501446907,1.1715517773317217,1.469161383609837,17.56915851111837,0.45000076293946023,-0.9914766030896089,-0.9490013122558523,-2.843813767410147,0.9458111428984424,-1.8964075398329996,-0.00159508467870495,0.5768585760872966,59.375024835293075,26.62414772244128,0.9474062275771478,5,0.16500091552733664,1.085000991821282,0.43250083923339133,1.0150012969970632,-1.9699974060058665,3,-0.04235877144354738,1.5454431960049937,36.09000015258789,-5.9999761581193525,36.08000183105469,-1.3636287973366625,35.95000076293945,-0.04235877144354738 6612,2006-05-26,36.27999877929688,36.310001373291016,36.08000183105469,36.16999816894531,259400.0,0.004429674754803825,1.7057846789031998,-1.0999809269502905,27.314799688819974,28.959598787886826,-0.022267848507915744,0.9073550344023218,0.9721229384205401,1.2870053130262917,17.108042853068476,0.22999954223632812,-1.16108727201388,-0.6760013580322166,-2.4682238826620306,1.1162211665975974,-1.5721126203471272,0.22010990428269395,0.23336140532934024,76.04169150195975,48.417438799902726,0.896111262314908,5,0.00500106811522727,0.9250011444091726,0.585000991821282,0.6850013732910085,-2.529998779296882,4,-0.052646083563322676,7.999809269502335,36.11999893188477,1.5454431960049937,36.09000015258789,-5.9999761581193525,36.08000183105469,-0.052646083563322676 6613,2006-05-30,35.4900016784668,36.18999862670898,35.40999984741211,36.11999893188477,704800.0,-0.02177500351187711,1.0259796878870637,-5.727215980024663,25.652189056459264,28.066396640822127,0.6407161356126991,1.5757307169101011,1.7130207201063072,2.0560949952985723,17.32258599130902,0.8699989318847727,-1.2029257916567602,-1.337498474121091,-3.1646262359268604,0.4896292876846786,-2.2510623550239757,-0.42393459321820615,0.8692207545489197,7.272903820944798,-19.002087895394702,0.913563880902886,5,0.5899982452392578,1.644998550415039,1.4949989318847656,1.4949989318847656,-1.9900016784667969,1,-0.04733728446665886,1.7057846789031998,36.27999877929688,7.999809269502335,36.11999893188477,1.5454431960049937,36.09000015258789,-0.04733728446665886 6614,2006-05-31,36.08000183105469,36.099998474121094,35.5099983215332,35.5099983215332,771700.0,0.016624404753011524,-1.0701632278832576,-0.9047714199212735,30.204086399040932,28.061238146050425,-0.08873175478417039,0.905346839915552,1.0823437498360136,1.4543138179875115,17.990095814783807,0.6099967956542969,-1.1522733600815656,-0.6669984817504897,-2.475901956761021,1.1419049932600416,-1.571450219255759,0.2374532557547795,0.22999954223632812,74.4445386343407,49.970459805846446,0.9044517375052671,5,-0.12000274658203125,1.0549983978271484,0.904998779296875,0.904998779296875,-3.240001678466797,2,-0.06125284886398552,1.0259796878870637,35.4900016784668,1.7057846789031998,36.27999877929688,7.999809269502335,36.11999893188477,-0.06125284886398552 6615,2006-06-01,36.060001373291016,36.13000106811523,35.7599983215332,36.0,536200.0,-0.0005543363843861782,2.70001335138969,0.10526491905529939,37.94872848240499,29.69229142542697,-0.08907182209318876,0.8358890475611389,1.0589844435276348,1.4567088683630942,18.96217752498116,0.37000274658202414,-1.148318874898088,-0.6029989242553739,-2.373364437717619,1.1673665892068712,-1.4881816809865,0.2821838324757522,0.12999725341796164,72.22226931717034,42.98750024310515,0.8851827567311226,6,-0.10000228881835938,0.9999980926513672,1.029998779296875,1.029998779296875,-3.25,3,-0.05851360316126908,-1.0701632278832576,36.08000183105469,1.0259796878870637,35.4900016784668,1.7057846789031998,36.27999877929688,-0.05851360316126908 6616,2006-06-02,36.099998474121094,36.15999984741211,35.720001220703125,36.08000183105469,411700.0,0.0011091818998016922,5.285722070844686,0.33326975650073115,43.67811808037185,31.3934868419844,-0.08467215901826108,0.6869853970436282,0.9745535908461278,1.3927733239091538,19.849448120053598,0.4399986267089844,-1.1633718226718628,-0.4715017318725572,-2.153083596304313,1.2100801325591988,-1.3122926640884387,0.36928920034332435,-0.6899986267089844,76.66638409697791,42.507561693867665,0.8407909322158792,6,-0.1399993896484375,0.8850021362304688,0.9900016784667969,0.9900016784667969,-3.0999984741210938,4,-0.04875341816966805,2.70001335138969,36.060001373291016,-1.0701632278832576,36.08000183105469,1.0259796878870637,35.4900016784668,-0.04875341816966805 6617,2006-06-05,35.959999084472656,36.20000076293945,35.75,35.90999984741211,645500.0,-0.0038780996001647194,-1.432443578402565,2.5003815337657382,38.77549204640371,32.27553440276164,0.0653331270221571,0.6873827467099147,1.077570095608884,1.502827314473521,20.60792631966337,0.4500007629394531,-1.092887195250107,-0.5005010604858384,-2.020327866670584,1.0193257456989073,-1.2604144635782148,0.259412342606538,-0.5349992370605463,69.62007590755888,31.951622545502303,0.7599134030923731,6,0.0,1.0250015258789062,1.2025012969970703,1.1300010681152344,-3.3899993896484375,0,-0.0503336375048824,5.285722070844686,36.099998474121094,2.70001335138969,36.060001373291016,-1.0701632278832576,36.08000183105469,-0.0503336375048824 6618,2006-06-06,35.63999938964844,36.0099983215332,35.599998474121094,35.95000076293945,811600.0,-0.008898768158267067,-1.102546044973933,-6.200122072175174,32.212858215980575,32.29533429340179,0.3763074562038611,0.8459835392987145,1.3528822312452888,1.7844896377370958,21.318928066371807,0.4099998474121094,-0.9531582563316547,-0.6905006408691392,-1.9996180141122153,0.6186167323739369,-1.3450593274906808,-0.03594195424759761,-0.18399950561523326,18.840667846085804,-19.15320682792701,0.6545586866215387,6,0.220001220703125,1.345001220703125,1.5675010681152344,1.4500007629394531,-3.4599990844726562,1,-0.05303028681300659,-1.432443578402565,35.959999084472656,5.285722070844686,36.099998474121094,2.70001335138969,36.060001373291016,-0.05303028681300659 6619,2006-06-07,35.97999954223633,36.22000122070313,35.47999954223633,35.58000183105469,966400.0,0.009539847317916683,-1.4666628519839766,-1.2903094813265243,47.60380738808802,34.33138991907004,0.02305464526412493,0.38805116747252555,0.9776714761205412,1.4126898273527644,22.162782786551276,0.740001678466804,-0.8542154576060241,-0.26300048828125,-1.4010154839633415,0.8750145074008415,-0.8320079861222922,0.3060070095597922,0.220001220703125,67.56741431126764,24.129433857618253,0.5690074978410452,6,-0.11999893188476562,0.8900012969970703,1.2425003051757812,1.1100006103515625,-3.6699981689453125,2,-0.06892716992186443,-1.102546044973933,35.63999938964844,-1.432443578402565,35.959999084472656,5.285722070844686,36.099998474121094,-0.06892716992186443 6620,2006-06-08,35.400001525878906,36.0099983215332,35.130001068115234,35.88999938964844,689500.0,-0.016120011777003285,1.4109654898518007,-1.2250016689396035,44.61081434831921,36.44454374509873,0.553041590020058,0.8028646428323114,1.5214409047838515,1.9589490854417875,23.50470761487969,0.8799972534179688,-0.7906141611093105,-0.711998558044435,-1.5532153909245423,0.12921827483567228,-1.1326069744844887,-0.29139014160438137,0.8199996948242259,24.770680730881733,-23.068337919143243,0.42060841644005487,6,0.31999969482421875,1.3299999237060547,2.0524988174438477,1.6899986267089844,-3.1000022888183523,3,-0.07231641985720105,-1.4666628519839766,35.97999954223633,-1.102546044973933,35.63999938964844,-1.432443578402565,35.959999084472656,-0.07231641985720105 6621,2006-06-09,35.11999893188477,35.5099983215332,35.049999237060554,35.31999969482422,455100.0,-0.007909677455506303,-1.7058757531219508,0.40816660179056546,38.081381809633136,37.6408306474113,0.7557521819212383,0.9853185034532501,1.7699185549348257,2.194939272560731,25.439038601127763,0.45999908447264914,-0.7482924165471587,-0.898001098632804,-1.7415674119419293,-0.054434785323678625,-1.3197842552873666,-0.4762179419782413,1.1000022888183594,5.98286975602281,-43.36149261627125,0.4217831566545642,6,0.5150012969970703,1.5700016021728445,2.5025014877319265,1.970001220703118,-3.149999618530284,4,-0.06577441995582056,1.4109654898518007,35.400001525878906,-1.4666628519839766,35.97999954223633,-1.102546044973933,35.63999938964844,-0.06577441995582056 6622,2006-06-12,34.700000762939446,35.31999969482422,34.700000762939446,35.139999389648445,420000.0,-0.011958945948714717,-1.8181857589970196,2.199984741269294,33.766195162357874,38.542386881400034,1.0371226701545808,1.328514181832034,2.1570523527451613,2.571868024704223,26.783967978273033,0.6199989318847727,-0.7075571085581203,-1.2259992599487362,-2.218123690899219,-0.2338748289982533,-1.7220614754239776,-0.7299370444734947,1.4498003387451348,0.0,-49.99006971691248,0.49606221547524204,6,0.760000228881843,1.8150005340576243,2.922499656677253,2.3899993896484446,-1.5,0,-0.04899137537642628,-1.7058757531219508,35.11999893188477,1.4109654898518007,35.400001525878906,-1.4666628519839766,35.97999954223633,-0.04899137537642628 6623,2006-06-13,34.0,34.860000610351555,33.939998626708984,34.700000762939446,923600.0,-0.020172932206015015,-1.2438976735098148,1.5909157902949655,26.470517160133127,38.12754585485472,1.6802343047488364,1.9115075943125532,2.811508443310096,3.2260480474334656,28.408643254722897,0.920001983642571,-0.6762487345402661,-1.7895000457763643,-3.0347768230300716,-0.5442232685226571,-2.412138434403218,-1.1668616571495107,2.0338170745849666,2.6316361853739907,-46.108274939030245,0.6226383886268535,6,1.0799999237060547,2.135000228881836,3.622500419616699,3.0900001525878906,-2.6000003814697266,1,-0.04205883250517006,-1.8181857589970196,34.700000762939446,-1.7058757531219508,35.11999893188477,1.4109654898518007,35.400001525878906,-0.04205883250517006 6624,2006-06-14,34.310001373291016,34.310001373291016,33.799999237060554,33.889999389648445,833300.0,0.009117687449735845,1.428570131061446,-0.600002179824629,31.144055125683195,37.37147103744119,1.2211740248164418,1.4722148227599234,2.4518556742883817,2.875076187800346,30.605931972085088,0.5100021362304616,-0.661781372937142,-1.3494987487792969,-2.6441264831203526,-0.05487101443824116,-1.9968126159498212,-0.7021848816087726,1.5144338565063507,23.07702929895822,-23.692023361953833,0.6473138671705279,6,0.6999988555908274,1.7199974060058594,3.274998664855957,2.779998779296875,-1.720001220703125,2,-0.06208105458641444,-1.2438976735098148,34.0,-1.8181857589970196,34.700000762939446,-1.7058757531219508,35.11999893188477,-0.06208105458641444 6625,2006-06-15,34.84999847412109,35.029998779296875,34.049999237060554,34.310001373291016,777100.0,0.015738766517521485,1.177782298911945,1.285701310614804,37.85848545343532,36.7248451900038,0.5492470934632863,0.8763365543976747,1.8742282209127978,2.300824504137509,31.34654008257153,0.979999542236321,-0.5598387011214143,-0.7455015182495188,-2.068440117752907,0.5774370812538692,-1.4069708180012128,-0.08403221849782483,0.7315044365478656,61.40349703078025,15.558611197768222,0.6614692997516958,6,0.1600017547607564,1.1300010681152415,2.697502136230476,2.240001678466804,-1.9499969482421804,3,-0.07288370766260499,1.428570131061446,34.310001373291016,-1.2438976735098148,34.0,-1.8181857589970196,34.700000762939446,-0.07288370766260499 6626,2006-06-16,34.880001068115234,35.0,34.65999984741211,34.700000762939446,483100.0,0.0008609066085447648,-1.6153643005956748,0.3333356880973917,36.27451787037939,36.44695917044553,0.3665335777800891,0.8190179573561949,1.8142275310594371,2.2381504277456443,31.73172196567755,0.3400001525878906,-0.5204929920407153,-0.6714990615844698,-2.0294735833033144,0.6864754601343748,-1.350486322443892,0.007488199274952478,0.4877214017207123,71.05273064480899,27.828440005802314,0.6789872608594232,6,0.12999916076660867,0.9999980926513672,2.667499542236328,2.2099990844726562,-2.25,4,-0.07396794013900221,1.177782298911945,34.84999847412109,1.428570131061446,34.310001373291016,-1.2438976735098148,34.0,-0.07396794013900221 6627,2006-06-19,34.84000015258789,34.990001678466804,34.59999847412109,34.84999847412109,648300.0,-0.0011468152036242518,1.6896334004182607,-0.05554613656588891,42.52871547259293,37.59316553229135,0.2580967872186761,0.8141249844515315,1.832496067475077,2.251621743387439,32.04292698646249,0.39000320434571734,-0.548017765629595,-0.6565000534057646,-2.037136947693604,0.7241368408820748,-1.3468185005496807,0.03381839373815154,0.33959552931501236,84.55295142927136,35.26166482156124,0.6903184471439189,6,0.17000007629395242,0.5699996948242188,2.5900001525878906,2.25,-2.5,0,-0.0823766023726673,-1.6153643005956748,34.880001068115234,1.177782298911945,34.84999847412109,1.428570131061446,34.310001373291016,-0.0823766023726673 6628,2006-06-20,34.580001831054695,34.900001525878906,34.47999954223633,34.790000915527344,593700.0,-0.007462638358050722,-1.0487718645329365,21.00343380390586,31.34326800263429,35.786438933907604,0.3932795776152034,1.0184398496315765,2.079220728478269,2.4789981162771397,32.300450050648934,0.4200019836425781,-0.6245871531858,-0.8479984283447166,-2.269244232732298,0.5732473760428647,-1.5586213305385073,-0.13737552615092596,0.4340422774671282,63.41486864100621,16.59043518779427,0.7106229021937903,6,0.3249969482421804,0.8299980163574148,2.659998893737786,2.509998321533196,-2.480003356933608,1,-0.03990748973517788,1.6896334004182607,34.84000015258789,-1.6153643005956748,34.880001068115234,1.177782298911945,34.84999847412109,-0.03990748973517788 6629,2006-06-21,35.209999084472656,35.290000915527344,34.400001525878906,34.5,1158400.0,0.01821854309019133,1.0459691492813483,-3.380962761126363,40.820696615790204,35.36531474140438,-0.3994333425044516,0.3372112685167963,1.4510562438063062,1.8181144425364408,32.92723911368333,0.8899993896484375,-0.6639966181344334,-0.17450103759765767,-1.5646382135020858,1.2156361383067704,-0.8695696255498717,0.5205675503545564,-1.4099998474121023,93.5482481641794,47.87364606632494,0.6950685879522135,6,-0.5550003051757812,0.20000076293945312,2.0200014114379883,1.8800010681152344,-2.3199996948242116,2,-0.10820788313006702,-1.0487718645329365,34.580001831054695,1.6896334004182607,34.84000015258789,-1.6153643005956748,34.880001068115234,-0.10820788313006702 6630,2006-06-22,34.939998626708984,35.290000915527344,34.790000915527344,35.150001525878906,721600.0,-0.007668289258284555,1.040809335855696,-0.2957791126250524,38.065837322677254,35.363587576187065,-0.22523189098414775,0.5445588651199103,1.721401823565614,2.0580592614939235,33.12835944099641,0.5,-0.6608369189498688,-0.3870014190673814,-1.749121485499579,0.9751186473648161,-1.0680614522834802,0.29405861414871737,-1.110199356079093,60.67387316337203,18.137977074713625,0.6810600332160976,6,-0.37999916076660156,0.33500099182128906,2.29000186920166,2.1500015258789062,-2.6599998474121094,3,-0.06725811581242302,1.0459691492813483,35.209999084472656,-1.0487718645329365,34.580001831054695,1.6896334004182607,34.84000015258789,-0.06725811581242302 6631,2006-06-23,34.59000015258789,35.06999969482422,34.56999969482422,35.009998321533196,776700.0,-0.010017129017673931,-1.1739173701756422,1.999963670051373,36.48915142855634,35.66613827243134,0.046578242878851484,0.8158875330535196,2.0728435849586333,2.3729473559287584,33.44750054273249,0.5,-0.7694081227097342,-0.6604999542236314,-2.00686264908164,0.6858627406343771,-1.3336813016526392,0.012681393205376423,-0.7309968490600482,21.34817494470828,-17.02803479002222,0.6731813474290058,6,-0.04500007629394531,0.5649986267089844,2.5550003051757812,2.5,-2.9200000762939453,4,-0.048858011542464386,1.040809335855696,34.939998626708984,1.0459691492813483,35.209999084472656,-1.0487718645329365,34.580001831054695,-0.048858011542464386 6632,2006-06-26,34.36999893188477,34.669998168945305,34.310001373291016,34.509998321533196,652300.0,-0.006360254979260516,-1.769264628205826,0.3333333333333051,37.22332876643987,36.86089511757653,0.24009442209398912,0.9333108971452617,2.298853676001606,2.547101183171712,34.105156048609096,0.35999679565428977,-0.8372166959459406,-0.7850011825561438,-2.0943440660019306,0.5243417008896429,-1.4396726242790407,-0.1303297408332469,-0.48237567611693777,6.122202716222149,-33.29066272606635,0.6546714417228944,6,0.17500114440917258,0.7849998474121023,2.6950016021728445,2.720001220703118,-2.1699981689453267,0,-0.05062548495325547,-1.1739173701756422,34.59000015258789,1.040809335855696,34.939998626708984,1.0459691492813483,35.209999084472656,-0.05062548495325547 6633,2006-06-27,33.810001373291016,34.61999893188477,33.740001678466804,34.31999969482422,639100.0,-0.016293208495687606,-1.7076933911604941,3.642861035422713,29.094409074137445,36.633156667404776,0.8608320757780206,1.4345435323463676,2.8546082581693497,3.0770094789599867,34.212139195593515,0.8799972534179688,-0.8765588478797071,-1.2609987258911133,-2.689945688191372,0.16794823640914558,-1.9754722070412427,-0.5465252447409839,1.4799995422363281,4.516111566413474,-30.040960041338888,0.7144734811501278,6,0.7049999237060547,1.3149986267089844,3.212498664855957,3.279998779296875,-1.8500022888183594,1,-0.04347829520836355,-1.769264628205826,34.36999893188477,-1.1739173701756422,34.59000015258789,1.040809335855696,34.939998626708984,-0.04347829520836355 6634,2006-06-28,33.86999893188477,34.11999893188477,33.59000015258789,33.970001220703125,855800.0,0.001774550610966763,1.6500090599577888,0.19608356458451928,33.61879610622684,36.16208007327051,0.8178635614683003,1.2653648310345957,2.784207485123801,2.9785034380566486,34.37983582874201,0.5299987792968821,-0.8607626766929499,-1.090501022338863,-2.5326549974951007,0.35165295281737485,-1.8115780099169854,-0.3694240347607405,1.3890019989013567,16.47050903746297,-18.52620106196687,0.7210769875781201,6,0.5700016021728445,1.1800003051757741,3.1600008010864187,3.220001220703118,-1.6599998474121165,2,-0.05225865112435624,-1.7076933911604941,33.810001373291016,-1.769264628205826,34.36999893188477,-1.1739173701756422,34.59000015258789,-0.05225865112435624 6635,2006-06-29,33.950000762939446,34.200000762939446,33.669998168945305,34.06999969482422,850500.0,0.0023620263825683274,1.7894794960599347,1.199961853900595,36.912753396109316,36.23299513168494,0.6669034338742961,1.0742598608703062,2.6906490600399806,2.8667736198556,34.559224402026196,0.5300025939941406,-0.7364667431180152,-0.9049991607666072,-2.316880215436946,0.5068818939037314,-1.6109396881017801,-0.19905863343143437,1.242240136718756,24.324373087817484,-13.749923238023214,0.7059405273351699,6,0.48999977111817117,1.000000000000007,3.029998779296882,3.1399993896484446,-1.900001525878892,3,-0.03122242561031463,1.6500090599577888,33.86999893188477,-1.7076933911604941,33.810001373291016,-1.769264628205826,34.36999893188477,-0.03122242561031463 6636,2006-06-30,34.34000015258789,34.43000030517578,34.009998321533196,34.049999237060554,1251600.0,0.011487463354468597,-1.270264140049851,-2.416695806974398,45.9459343355804,36.612686116461326,0.2148424766800403,0.5751325568358396,2.2329947142810695,2.4560932315927886,34.503673831629136,0.47999954223633523,-0.6381504588109621,-0.42699985504150106,-1.7271222949174287,0.8731225848344266,-1.0770610749794614,0.22306136489645922,0.7881511171874962,69.44457199371325,25.45720939422928,0.6500612199379624,6,0.10000038146972656,0.6100006103515625,2.4049997329711914,2.75,-2.829999923706051,4,-0.059988391500801264,1.7894794960599347,33.950000762939446,1.6500090599577888,33.86999893188477,-1.7076933911604941,33.810001373291016,-0.059988391500801264 6637,2006-07-03,34.150001525878906,34.439998626708984,33.900001525878906,34.43000030517578,267400.0,-0.0055328662162125175,2.6000356043844257,-0.9655099839520376,51.90841991644536,38.89770299577366,0.33153639405017543,0.6562229379863567,2.3410971126090345,2.6323989940042765,34.596722197541204,0.5399971008300781,-0.6146926168050015,-0.5264986038207979,-1.7249755297744258,0.6719783221328299,-1.1257370667976119,0.072739859156016,0.9166236992089836,54.369129803561,4.937782206344544,0.5992384629768125,7,0.28999900817871094,0.7999992370605469,2.594998359680176,2.9399986267089844,-2.8300018310546875,0,-0.07262082983233875,-1.270264140049851,34.34000015258789,1.7894794960599347,33.950000762939446,1.6500090599577888,33.86999893188477,-0.07262082983233875 6638,2006-07-05,33.75,34.110000610351555,33.68000030517578,34.0,784600.0,-0.011713074905012388,-1.205133221174501,0.8928610354223433,43.03479636407457,39.143714078916375,0.6720990738250947,0.9564059116148016,2.642549709695089,3.0160829479669147,34.59051874120327,0.470001220703125,-0.5978382748595763,-0.8320001602172837,-2.0084457217532545,0.34444540131868706,-1.4202229409852691,-0.24377737944929834,1.257560222187891,18.82354525136656,-32.53936022914447,0.5882227807679837,7,0.6900005340576172,1.1550006866455078,2.994999885559082,3.3400001525878906,-2.3500003814697266,2,-0.045925903320312655,2.6000356043844257,34.150001525878906,-1.270264140049851,34.34000015258789,1.7894794960599347,33.950000762939446,-0.045925903320312655 6639,2006-07-06,33.5,33.84000015258789,33.310001373291016,33.700000762939446,726900.0,-0.007407407407407418,1.2083303530982523,0.8000030517577841,31.903484980507244,38.459008263119706,0.7308875688798224,1.0657245089134264,2.798412920265278,3.249423380168281,35.287071183362194,0.529998779296875,-0.6354843159877959,-0.9580001831054688,-2.0323829380503824,0.11638257183944489,-1.495191560577922,-0.4208088056330155,1.4508578194038932,16.814078630216528,-31.904048317080765,0.5371913774724565,7,0.6900005340576172,1.2650012969970703,3.1075000762939453,3.5900001525878906,-2.2099990844726562,3,-0.04597017658290581,-1.205133221174501,33.75,2.6000356043844257,34.150001525878906,-1.270264140049851,34.34000015258789,-0.04597017658290581 6640,2006-07-07,32.84000015258789,33.459999084472656,32.799999237060554,33.400001525878906,726300.0,-0.01970148798245097,-1.0624891967122478,2.7999961853173856,26.60545642576281,37.36081992947597,1.1864432619787664,1.6064662184065313,3.3495077632279475,3.8885969560471665,35.719664493420446,0.700000762939446,-0.6225900598572878,-1.4899999618530302,-2.6940102924600566,-0.28598963124600374,-2.09200512715654,-0.8879947965495205,2.012406280049227,2.439081122823571,-41.65883417489159,0.6020051653035128,7,0.8949985504150391,1.6700000762939524,3.7074995040893555,4.25,-1.4099998474121094,4,-0.019183954481973076,1.2083303530982523,33.5,-1.205133221174501,33.75,2.6000356043844257,34.150001525878906,-0.019183954481973076 6641,2006-07-10,32.810001373291016,33.209999084472656,32.68000030517578,32.959999084472656,512400.0,-0.0009134829219697993,-1.5853608611914887,0.26785239882562106,26.666631588916758,36.18785357641786,1.0475581607024438,1.5331372312637654,3.2760670446396603,3.898660991085265,36.110103093130675,0.529998779296875,-0.7070822980400848,-1.404498863220212,-2.7268005062884555,-0.08219722015196851,-2.0656496847543337,-0.7433480416860903,1.8782124836999756,7.386431368979113,-30.289070373053352,0.6611508215341207,7,0.8399982452392578,1.6399993896484375,3.699997901916504,4.279998779296875,-0.9200019836425746,0,-0.023163733752511906,-1.0624891967122478,32.84000015258789,1.2083303530982523,33.5,-1.205133221174501,33.75,-0.023163733752511906 6642,2006-07-11,33.0,33.02000045776367,32.59999847412109,32.84999847412109,700800.0,0.005790875304981125,3.4210167041439874,-1.0000254317032085,31.541996516853217,36.45980773671961,0.7183282259605974,1.2745979784866392,2.9710983510472673,3.688033319983788,36.11741338799409,0.42000198364258523,-0.7600074227319098,-1.129500198364255,-2.5362574026512803,0.27725700592277036,-1.8328788005077712,-0.42612159622073875,1.4873925018094667,26.490129800575453,-7.60195504546094,0.7033786021435134,7,0.5199985504150391,1.4099998474121094,3.4724998474121094,4.090000152587891,-0.720001220703125,1,-0.0451515082157018,-1.5853608611914887,32.810001373291016,-1.0624891967122478,32.84000015258789,1.2083303530982523,33.5,-0.0451515082157018 6643,2006-07-12,32.56999969482422,33.31999969482422,32.509998321533196,33.049999237060554,1126400.0,-0.013030312278053957,-1.699994277975889,-3.1999643965209272,17.647020324511516,34.68516598319568,1.066042418937947,1.6780054665730404,3.2942357018720116,4.087190201355803,35.08904228087098,0.8100013732910227,-0.7944447447849186,-1.4880004882812514,-3.0583249050911405,0.08232392852863768,-2.2731626966861924,-0.7028382798763104,1.690905523662643,4.511375239494332,-21.14863290070735,0.7851622084049438,7,0.904998779296875,1.7950000762939453,3.9025001525878906,4.520000457763672,-0.06999969482421875,2,-0.03837887662610695,3.4210167041439874,33.0,-1.5853608611914887,32.810001373291016,-1.0624891967122478,32.84000015258789,-0.03837887662610695 6644,2006-07-13,32.18000030517578,32.59999847412109,31.989999771118164,32.0,975800.0,-0.011974190767659487,-5.099963760514148,-0.3750009934116881,17.142823407384,32.48850709555954,1.3310826483639886,2.00294044246904,3.5825651469138364,4.446479597291301,34.063298362218895,0.6099987030029226,-0.8379073126462231,-1.7714998245239286,-3.5455613490477518,0.002561699999894529,-2.6585305867858366,-0.8844690622620206,1.8357779477375686,12.925212435918896,-7.962674170031734,0.8870307622619102,7,1.034998893737793,1.9250001907348633,4.242500305175781,4.909999847412109,0.6699981689453054,3,-0.024238678659056823,-1.699994277975889,32.56999969482422,3.4210167041439874,33.0,-1.5853608611914887,32.810001373291016,-0.024238678659056823 6645,2006-07-14,32.310001373291016,32.459999084472656,31.899999618530273,32.060001373291016,840300.0,0.004039809412131223,1.0363786430662099,1.3888865341414827,21.356768507052408,29.756377559056435,1.0549191267070697,1.7632975729318474,3.348696549511061,4.2933979405176785,34.722906761399415,0.5599994659423828,-0.7870998413841122,-1.5144989013671903,-3.3790878934443285,0.3500900907099478,-2.446793397405763,-0.5822044053286177,1.3816523225351034,28.87336146000814,7.711421356517079,0.93229449603857,7,0.8599977493286133,1.6449975967407227,4.054999351501465,4.779998779296875,0.270000457763679,4,-0.03156918645651474,-5.099963760514148,32.18000030517578,-1.699994277975889,32.56999969482422,3.4210167041439874,33.0,-0.03156918645651474 6646,2006-07-17,32.299999237060554,32.639999389648445,32.200000762939446,32.200000762939446,704500.0,-0.00030956780579805,-7.80010681315231,0.39999389648443184,22.546398699966204,26.493930757225414,0.832680876858575,1.6549522651096922,3.2464482465715463,4.2774722661016895,35.258914524118055,0.4399986267089986,-0.784869582079267,-1.395500946044912,-3.308970571497639,0.5179686794078151,-2.352235758771279,-0.43876613331854486,1.0691567248523128,28.168985706975352,4.893753386716458,0.9567348127263636,7,0.705000877380364,1.4049997329711843,3.925002098083489,4.6950016021728445,0.24000167846678977,0,-0.02693495208775576,1.0363786430662099,32.310001373291016,-5.099963760514148,32.18000030517578,-1.699994277975889,32.56999969482422,-0.02693495208775576 6647,2006-07-18,31.96999931335449,32.43000030517578,31.84000015258789,32.31999969482422,770300.0,-0.010216716145535654,1.0701701550971239,-3.5000572213316508,24.011263058472082,24.38020483438069,0.9174021160518997,1.8539684500091376,3.4499892619966808,4.57600913483579,35.875818514693755,0.5900001525878906,-0.82638160245655,-1.5820008277893116,-3.5633409572697268,0.39933930169110354,-2.572670892529519,-0.591330763049104,1.134708506749508,8.783729795629869,-16.16775395716835,0.9906700647402084,7,0.870000839233402,1.610000610351566,4.192501068115238,4.985000610351566,0.059999465942386365,1,-0.0025023436166490276,-7.80010681315231,32.299999237060554,1.0363786430662099,32.310001373291016,-5.099963760514148,32.18000030517578,-0.0025023436166490276 6648,2006-07-19,33.200000762939446,33.419998168945305,32.150001525878906,32.25,971200.0,0.03847361513927727,-1.2086942099414402,-2.714284935776869,42.88749727666403,25.60065064506478,-0.44569040078990696,0.5431262109606863,2.103280000156559,3.3268064425574053,35.64446787070341,1.4499988555908168,-0.9284648147722976,-0.28299932479858825,-2.208944741671303,1.64294609207413,-1.245972033234949,0.6799733836377726,-1.3600006103515554,86.0760960628894,57.57114705731084,0.9629727084363583,7,-0.5500011444091726,0.36499977111817117,2.7875003814697337,3.579999923706062,-1.7400016784667898,2,-0.027710902484964772,1.0701701550971239,31.96999931335449,-7.80010681315231,32.299999237060554,1.0363786430662099,32.310001373291016,-0.027710902484964772 6649,2006-07-20,31.399999618530273,32.450000762939446,30.149999618530273,32.299999237060554,1776600.0,-0.054216900694125325,2.8333267106098186,-0.9473672586804516,30.171071018900605,25.99683004430231,1.1455677986464252,2.153465893761201,3.7796923081080536,5.082574032407635,36.91209162887365,3.0500011444091726,-1.107010777045133,-1.892500495910646,-3.8526064506271,0.06760545880580793,-2.872553473268873,-0.912447518552419,2.019998550415032,38.22631663984525,8.812818018867226,0.9800529773582269,7,0.384999275207516,1.3200006484985352,4.207500457763672,5.0,0.10000038146972656,3,0.03503185970806744,-1.2086942099414402,33.200000762939446,1.0701701550971239,31.96999931335449,-7.80010681315231,32.299999237060554,0.03503185970806744 6650,2006-07-21,32.59000015258789,33.060001373291016,32.279998779296875,32.389999389648445,1440600.0,0.037898106640592344,-2.7142805242459196,-0.22222316412317122,37.897654305224165,27.244721457225353,-0.09345207380314946,0.8204471819272783,2.468033687053456,3.8674247331702247,37.919664171125824,1.6600017547607422,-1.1981377809113098,-0.5850000381469727,-2.4060872285915096,1.2360871522975643,-1.4955436333692447,0.32554355707529936,0.8299980163574148,74.6177864130224,48.191432213584434,0.9105435952222686,7,-0.8050012588501012,0.13000011444091797,2.929999351501465,3.739999771118164,-0.9300003051757812,4,0.00797785579367516,2.8333267106098186,31.399999618530273,-1.2086942099414402,33.200000762939446,1.0701701550971239,31.96999931335449,0.00797785579367516 6651,2006-07-24,32.900001525878906,32.90999984741211,32.459999084472656,32.610000610351555,1251600.0,0.009512162376176025,1.9032535932270132,1.4499990463294086,41.4966057007619,28.350789144326317,-0.4350997416516833,0.3977357561767647,2.0703508378764326,3.5253593529990894,38.674677345818296,0.4500007629394531,-1.2229856442824314,-0.1904987335205064,-1.8877595448478246,1.5067620778068118,-1.039129139184162,0.6581316721431492,0.45459667205810206,84.09795493638978,58.677810015186594,0.8486304056636583,7,-1.1150026321411168,-0.18000125885009766,2.594998359680176,3.4299983978271484,-1.3500022888183558,0,-0.009726434042031995,-2.7142805242459196,32.59000015258789,2.8333267106098186,31.399999618530273,-1.2086942099414402,33.200000762939446,-0.009726434042031995 6652,2006-07-25,32.630001068115234,33.009998321533196,32.299999237060554,32.759998321533196,1184300.0,-0.008206700463259553,1.2539751740841716,-0.44826497592798537,42.24378011931222,31.08376245485973,-0.24932192501982797,0.5593756454756758,2.2625540029450235,3.766190376696528,39.17284409185526,0.709999084472642,-1.1652602077145815,-0.3734992980957017,-1.969999468165497,1.2230008719740937,-1.1717493831305958,0.42475078693919244,0.6605051582336401,75.84105654328795,47.538119536171266,0.7982500850348971,7,-0.845002174377445,0.08999919891357422,2.8149986267089844,3.6999988555908203,-0.9300003051757848,1,-0.002758202563340917,1.9032535932270132,32.900001525878906,-2.7142805242459196,32.59000015258789,2.8333267106098186,31.399999618530273,-0.002758202563340917 6653,2006-07-26,32.34000015258789,32.68000030517578,32.06999969482422,32.509998321533196,524900.0,-0.008887554582727941,1.392149236315766,1.3077058512823692,42.011026883084874,33.84689617438205,0.005165794656797118,0.7732458246943068,2.463658617419526,4.025997373066545,39.10109998057477,0.6100006103515625,-1.1129393766152376,-0.5900001525878906,-2.165376748935543,0.9853764437597654,-1.3776884507617169,0.19768814558593562,0.887695941604612,75.2577049300672,43.62188438596701,0.7876882981738278,7,-0.5550012588501012,0.38000011444091797,2.869999885559082,3.989999771118164,-0.5499992370605469,2,-0.00958569486173022,1.2539751740841716,32.630001068115234,1.9032535932270132,32.900001525878906,-2.7142805242459196,32.59000015258789,-0.00958569486173022 6654,2006-07-27,32.09999847412109,32.709999084472656,32.009998321533196,32.389999389648445,685200.0,-0.0074212021439213904,-1.9787189143561508,1.705906112557376,44.59063715968221,36.428437135785366,0.25996375916182046,0.9210681297803589,2.6043394695706112,4.236977091336058,38.88525426002884,0.7000007629394602,-1.1110860183402238,-0.741501808166511,-2.2932251141334845,0.8102214978004625,-1.5173634611499978,0.03435984481697574,1.066143690558171,8.571418191330068,-25.652264942123864,0.7758616529834866,7,-0.31499958038329723,0.620001792907722,3.0575008392334055,4.230001449584968,0.34000015258789773,3,-0.019937676637723056,1.392149236315766,32.34000015258789,1.2539751740841716,32.630001068115234,1.9032535932270132,32.900001525878906,-0.019937676637723056 6655,2006-07-28,32.889999389648445,33.049999237060554,32.130001068115234,32.130001068115234,692100.0,0.024610621591283133,-1.4210531599315548,-2.620675593906923,50.526302052354694,39.53731528605075,-0.4907164411805951,0.05015427160018504,1.7472953662090802,3.42033735493181,38.65545489157706,0.9500007629394673,-0.9924990788297308,0.10149917602539915,-1.360630740376351,1.5636290924271528,-0.6295657821754759,0.8325641342262742,0.21581992410783357,84.61541283057645,45.055600337802815,0.7310649582008767,7,-1.1050004959106552,-0.169999122619636,2.1424999237060476,3.44000053405761,0.3699989318847514,4,-0.04226206796725951,-1.9787189143561508,32.09999847412109,1.392149236315766,32.34000015258789,1.2539751740841716,32.630001068115234,-0.04226206796725951 6656,2006-07-31,32.279998779296875,32.900001525878906,32.279998779296875,32.759998321533196,539500.0,-0.01854668962212136,-1.5833472410970444,-0.6315797398972889,45.51122099621481,41.9261995013555,0.12979844187533018,0.5248195284802648,2.2937103623902146,3.997486481372455,38.97269661182312,0.6200027465820312,-0.8461874646124414,-0.4055013656616211,-1.6864471391374778,0.8754444078142356,-1.045974252399546,0.2349715210763037,0.770000457763679,25.961559622932505,-14.621456931946213,0.6404728867379283,7,-0.4949998855590856,0.3300008773803711,2.637500762939453,4.05000114440918,0.7900009155273438,0,-0.019206906918546984,-1.4210531599315548,32.889999389648445,-1.9787189143561508,32.09999847412109,1.392149236315766,32.34000015258789,-0.019206906918546984 6657,2006-08-01,31.670000076293945,32.25,31.670000076293945,32.169998168945305,582600.0,-0.018897110473069745,-1.3200085449545045,1.0416636864315862,44.51220434098049,42.106722508501775,0.7741803764162967,0.9902679832547534,2.8259213797421125,4.567878981368899,39.362027376358874,0.6099987030029297,-0.7491674140919713,-0.8914999961853027,-2.049798256976814,0.2667982646062086,-1.4706491265810584,-0.31235086578954707,1.3799991607666087,0.0,-43.280908644625974,0.579149130395755,8,-0.06499958038330078,0.7399988174438477,3.179999351501465,4.659999847412109,0.7499980926513601,1,-0.0037891013244176763,-1.5833472410970444,32.279998779296875,-1.4210531599315548,32.889999389648445,-1.9787189143561508,32.09999847412109,-0.0037891013244176763 6658,2006-08-02,32.200000762939446,32.360000610351555,31.45000076293945,31.71999931335449,759800.0,0.01673510215878471,1.274996364121861,-0.9600065613043328,50.11990665439618,44.323259801334615,0.09768488069921943,0.3564675795550514,2.222365400082502,3.989774974480916,39.567954929740445,0.9099998474121058,-0.6482303858486347,-0.28399934768677326,-1.3069862417595104,0.7389875463859639,-0.7954927947231383,0.2274940993495953,0.7919984817505039,46.87504470352568,-0.23550758789015447,0.5114934470363679,8,0.055000305175788355,0.1849985122680735,2.649998664855964,4.129999160766609,4.139999389648445,2,-0.015527949942643171,-1.3200085449545045,31.670000076293945,-1.5833472410970444,32.279998779296875,-1.4210531599315548,32.889999389648445,-0.015527949942643171 6659,2006-08-03,31.959999084472656,32.18000030517578,31.54999923706055,32.040000915527344,907200.0,-0.007453468098765348,2.4999999999999805,-0.1666699780258219,47.92898353136625,45.437851937572624,0.4754777997026949,0.5008600745261589,2.38031543008465,4.175478242781168,39.36818108153252,0.6500015258788956,-0.5373638970146501,-0.44700098037719727,-1.3754548780023939,0.48145291724799577,-0.911227929189792,0.01722596843540103,0.9751601676940993,31.874925494122984,-16.817845842624806,0.46422694881259696,8,0.29000091552734375,0.33500003814697266,2.860001564025879,4.340002059936523,3.9599990844726562,3,-0.005319091796467057,1.274996364121861,32.200000762939446,-1.3200085449545045,31.670000076293945,-1.5833472410970444,32.279998779296875,-0.005319091796467057 6660,2006-08-04,32.209999084472656,32.529998779296875,31.90999984741211,32.220001220703125,589400.0,0.007822278071386357,-1.0327813492758335,0.12502384131222583,49.48216312838171,46.32513609619704,0.18540313367072514,0.21211734753336486,2.0491547511162693,3.864418098156719,38.43389609942784,0.6199989318847656,-0.5859841176773486,-0.1655009269714327,-1.0746476388965789,0.7436457849537099,-0.6200742829340058,0.2890724289911404,0.6694569750213688,52.413649768882195,1.078295005192139,0.45457335596257203,8,0.04000091552734375,0.08500003814697266,2.535000801086426,4.01500129699707,4.600002288818359,4,0.007140625544047374,2.4999999999999805,31.959999084472656,1.274996364121861,32.200000762939446,-1.3200085449545045,31.670000076293945,0.007140625544047374 6661,2006-08-07,32.049999237060554,32.209999084472656,31.76000022888184,32.09000015258789,488200.0,-0.004967396832036286,2.2142915531334895,3.999237223492806,50.46948256960758,47.23910303511875,0.23708202478466944,0.32913531918694616,2.1234942516896,3.9680346932452792,37.39140240624842,0.44999885559081676,-0.3844382518125897,-0.28750066757201154,-1.1836187215187621,0.6086173863747426,-0.7355596945453868,0.16055835940136376,0.7748676936141976,55.55551630962764,-1.1143180653455502,0.4480590269733768,8,0.20000076293944602,0.24499988555907493,2.645001411437981,4.175001144409173,4.540000915527337,0,0.037753482473518396,-1.0327813492758335,32.209999084472656,2.4999999999999805,31.959999084472656,1.274996364121861,32.200000762939446,0.037753482473518396 6662,2006-08-08,31.51000022888184,32.310001373291016,31.420000076293945,32.18000030517578,742400.0,-0.01684864340197223,-1.0941197590009986,16.749618539007272,39.20818069078115,46.92767568041834,0.672189276990995,0.7924111463228449,2.5646338841301564,4.4477782617009005,36.33114031888243,0.8900012969970703,-0.32829236458857025,-0.7529996871948192,-1.6648197655347907,0.15882039114515223,-1.208909726364805,-0.2970896480248335,1.2613693555500198,8.108131328839637,-42.98963158710647,0.4559100391699855,8,0.7249994277954066,0.7849988937377894,3.1850004196166957,4.715000152587887,5.249998092651364,1,0.049508075360548354,2.2142915531334895,32.049999237060554,-1.0327813492758335,32.209999084472656,2.4999999999999805,31.959999084472656,0.049508075360548354 6663,2006-08-09,31.31999969482422,31.96999931335449,31.28000068664551,31.709999084472656,325100.0,-0.0060298487044588844,-1.9361805741557034,0.5820885749829935,49.35691451438559,47.457262053163156,0.7848190841303833,0.9317337210485306,2.6769968176771144,4.575966492670716,36.039097563260384,0.6899986267089773,-0.3350287427454859,-0.88050022125244,-1.8716293875795031,0.11062894507462673,-1.3760648044159751,-0.3849356380889084,1.3989424902896062,3.1999255369954787,-47.48012125839527,0.4955645831635331,8,0.8450002670288157,0.8100004196166992,3.3750009536743164,4.905000686645508,5.270000457763672,2,0.03512127984799651,-1.0941197590009986,31.51000022888184,2.2142915531334895,32.049999237060554,-1.0327813492758335,32.209999084472656,0.03512127984799651 6664,2006-08-10,31.399999618530273,31.60000038146973,31.1299991607666,31.25,396700.0,0.002554276005285905,-1.4102546546487982,-0.3846150084119097,38.35617358717341,46.1050255570319,0.665015647105136,0.8330108197659669,2.499667802057303,4.435269271045868,35.264295182357394,0.47000122070312855,-0.3336548860874231,-0.7615002632141099,-1.8154213932305012,0.2924208668022814,-1.2884608282223056,-0.23453969820591425,1.2675637152518817,19.285752238069872,-27.19454759333377,0.5269605650081965,8,0.6150007247924805,0.5950002670288086,3.272500991821289,4.825000762939453,5.039999008178704,3,0.1573248596838308,-1.9361805741557034,31.31999969482422,-1.0941197590009986,31.51000022888184,2.2142915531334895,32.049999237060554,0.1573248596838308 6665,2006-08-11,31.290000915527344,31.45000076293945,31.20000076293945,31.309999465942386,413400.0,-0.003503143450295343,-1.5000143051965122,-0.13332400849410453,33.604893996556726,44.78210033484767,0.5857886560033485,0.9092956260164584,2.50969727675227,4.482516482827506,34.36505581471794,0.25,-0.31477813220963924,-0.8204989433288574,-1.9407901660717783,0.2997922794140635,-1.3806445547003179,-0.26035333195739696,1.327211143949775,13.559445318195262,-26.99911137983506,0.5601456113714611,8,0.5399980545043945,0.5149984359741211,3.1875,4.795000076293945,4.8899993896484375,4,0.14797050552722668,-1.4102546546487982,31.399999618530273,-1.9361805741557034,31.31999969482422,-1.0941197590009986,31.51000022888184,0.14797050552722668 6666,2006-08-14,31.43000030517578,31.790000915527344,31.31999969482422,31.3700008392334,319800.0,0.004474253293452746,-4.874950826707356,-3.0001907486880697,37.447697576072486,43.99715513874678,0.3492662811154048,0.738647029307721,2.2680048916271005,4.279623275762489,33.62885614788754,0.5,-0.3028234941571526,-0.6369996070861816,-1.7932934810401022,0.5192942668677389,-1.2151465440631384,-0.05885267010922135,1.1378675054823972,25.42377812727811,-10.230939420937528,0.5781469369769601,8,0.39999866485595703,0.35499858856200817,2.6924991607666016,4.399999618530273,5.489997863769531,0,0.17117406986563966,-1.5000143051965122,31.290000915527344,-1.4102546546487982,31.399999618530273,-1.9361805741557034,31.31999969482422,0.17117406986563966 6667,2006-08-15,31.88999938964844,31.920000076293945,31.6200008392334,31.76000022888184,407100.0,0.014635669106147331,2.157877829644248,2.166671964904473,45.45453844867467,43.47878089366661,-0.0852042122405976,0.2870652350874501,1.7140746412341734,3.76371657368394,32.40882633077223,0.48999977111816406,-0.39579858149850367,-0.17300052642822195,-1.3312590925440553,0.9852580396876149,-0.7521298094861386,0.4061287566296947,0.629511057167182,90.47620128882329,57.359438599652364,0.5791292830579184,8,-0.06000041961670277,-0.10500049591065164,2.1600008010864222,3.8050003051757777,4.610000610351559,1,0.1473816510785222,-4.874950826707356,31.43000030517578,-1.5000143051965122,31.290000915527344,-1.4102546546487982,31.399999618530273,0.1473816510785222 6668,2006-08-16,32.279998779296875,32.330001831054695,31.86000061035156,31.95000076293945,404500.0,0.012229520135238037,1.1860312447326407,2.53846266707751,51.76470940225928,43.90497265709917,-0.5170341878557636,-0.18487077740604718,1.2430553803995537,3.3179131181702672,32.96265934848637,0.47000122070313566,-0.3904343199629636,0.26299896240234233,-0.7716045672329344,1.2976024920376155,-0.254302802415296,0.7803007272199807,0.19212145095303867,95.83308829256063,57.14901483712223,0.517301764817637,8,-0.4499998092651367,-0.4949998855590856,1.6850004196166992,3.3000011444091797,3.8500022888183523,2,0.13878561684177093,2.157877829644248,31.88999938964844,-4.874950826707356,31.43000030517578,-1.5000143051965122,31.290000915527344,0.13878561684177093 6669,2006-08-17,32.5,32.709999084472656,31.899999618530273,32.310001373291016,713900.0,0.006815403625238803,1.6557499046320674,0.5757568751661654,45.695369815210206,43.484217844524565,-0.7290480504484158,-0.335435289906691,0.9319593695904018,3.0460139750860122,31.53118017934544,0.8099994659423828,-0.32117063655088174,0.42800016403198526,-0.5852303227537163,1.4412306508176833,-0.07861507936086554,0.9346154074248361,-2.3500003814697266,86.09276040390365,51.02028318295928,0.5066152433928494,8,-0.5800008773803711,-0.7150011062622106,1.419999122619629,3.0349998474121094,4.069999694824219,3,0.12584615854116588,1.1860312447326407,32.279998779296875,2.157877829644248,31.88999938964844,-4.874950826707356,31.43000030517578,0.12584615854116588 6670,2006-08-18,32.84999847412109,33.09999847412109,32.56999969482422,32.669998168945305,499200.0,0.010769183819110406,-1.7894874214468515,0.9473768747364828,56.674474741681315,44.17366141919943,-1.0937332037496574,-0.7008917045745804,0.5117528712645125,2.648819366604677,30.749367287959572,0.5999984741210866,-0.33777768786666584,0.7649987220764061,-0.2823134958375846,1.8123109399903967,0.2413426131194143,1.2886548310334014,-2.6487988662719673,85.95504654791087,47.67580041165279,0.5236561089569949,8,-0.734999656677239,-1.0649995803832972,0.8100013732910227,2.425002098083503,3.5800018310546946,4,0.10928463681409473,1.6557499046320674,32.5,1.1860312447326407,32.279998779296875,2.157877829644248,31.88999938964844,0.10928463681409473 6671,2006-08-21,32.580001831054695,33.060001373291016,32.360000610351555,32.84000015258789,496600.0,-0.00821907627420726,1.0000000000000202,-1.4444326707073738,61.57764642560937,46.659157611958115,-0.8276898529659142,-0.48074592978736774,0.7159832697074435,2.873881850989619,30.030398761838867,0.7000007629394602,-0.3195457603977303,0.5110020637512278,-0.4927569621790724,1.514761089681528,0.009122550786074157,1.012881576716378,-2.262850268554697,64.86503553731336,20.84551147276195,0.5018795129651504,8,-0.46500301361084695,-0.7950029373169052,0.982497215270989,2.534998893737786,3.779998779296868,0,0.11049718452408519,-1.7894874214468515,32.84999847412109,1.6557499046320674,32.5,1.1860312447326407,32.279998779296875,0.11049718452408519 6672,2006-08-22,32.540000915527344,32.68000030517578,32.439998626708984,32.549999237060554,407800.0,-0.001227775115998364,-1.2856987157363173,0.03845533107387259,54.941870135976565,47.279708236579324,-0.6998109913470785,-0.4720347820877464,0.7019370368135895,2.870335570398069,29.141823014193818,0.24000167846679688,-0.3370184589953311,0.4755011558532729,-0.5184269878897396,1.4694292995962854,-0.021462916018229805,0.9724652277247792,-2.1115354765625014,54.83882876286737,10.718653566777313,0.4969640718715056,8,-0.4250020980834961,-0.7550020217895543,0.8149986267089844,2.5749998092651367,4.30999755859375,1,0.13460347664980965,1.0000000000000202,32.580001831054695,-1.7894874214468515,32.84999847412109,1.6557499046320674,32.5,0.13460347664980965 6673,2006-08-23,32.029998779296875,32.580001831054695,31.81999969482422,32.52000045776367,399700.0,-0.015673083032616275,1.4917922068175928,49.008393742811414,50.94339331635397,48.67828820648828,-0.08772986443906206,0.014284403730265183,1.1734179894865804,3.331466671529853,28.313666143387866,0.7600021362304759,-0.3671874936911088,-0.019000911712645063,-1.0044719232727601,0.9664700998474736,-0.5117364174927062,0.473734594067416,-1.4946720189257832,16.406194120592325,-28.054101652702514,0.4927355057800593,8,0.12000083923339133,-0.24499988555908558,1.1800012588500977,3.055002212524414,4.680000305175781,2,0.13955670905589868,-1.2856987157363173,32.540000915527344,1.0000000000000202,32.580001831054695,-1.7894874214468515,32.84999847412109,0.13955670905589868 6674,2006-08-24,31.459999084472656,32.400001525878906,31.440000534057614,32.139999389648445,495500.0,-0.017795807572513755,-1.6666790291560054,1.3877509711874711,40.69477745520562,49.46605303522705,0.5494570729016033,0.5627300098097976,1.68748503132867,3.8454315758229,27.5505221427112,0.9600009918212926,-0.2593690881917219,-0.5570006370544434,-1.5764760617245415,0.46247478761565475,-1.0667383493894889,-0.047262924719394306,-0.8220854555515658,1.2047334476980094,-40.50423258787746,0.5097377123350483,8,0.75,0.1649999618530238,1.647500991821289,3.625001907348633,4.790000915527344,3,0.1484425339970048,1.4917922068175928,32.029998779296875,-1.2856987157363173,32.540000915527344,1.0000000000000202,32.580001831054695,0.1484425339970048 6675,2006-08-25,31.5,31.63999938964844,31.20000076293945,31.36000061035156,330400.0,0.001271484955226443,1.0952406902815606,-0.205881362968285,42.96675453812837,50.079281586566594,0.6061168317139334,0.43558727225332206,1.5734546828829394,3.7524126834894105,27.413918850649033,0.4399986267089915,-0.2309801076462037,-0.44749975204467773,-1.4039596225554476,0.5089601184660886,-0.9257296873000627,0.030730183210707196,-0.7636029772709101,16.128985947152263,-22.844154483014638,0.4782299352553836,8,0.6499996185302663,0.6149988174438477,0.7524995803833008,2.7400007247924805,4.529998779296882,4,0.16095237126426087,-1.6666790291560054,31.459999084472656,1.4917922068175928,32.029998779296875,-1.2856987157363173,32.540000915527344,0.16095237126426087 6676,2006-08-28,31.65999984741211,31.739999771118164,31.3700008392334,31.43000030517578,273300.0,0.005079360235304975,-1.1142888283378747,1.6428610354223017,52.124642371814396,50.820404244693236,0.5388379897794238,0.23901132158275828,1.3387910669614342,3.5437787887870655,27.20553966482091,0.3699989318847656,-0.13039318239195552,-0.25649995803832937,-1.2077599763714915,0.6947600602948363,-0.7321299672049122,0.21913005112825346,-0.829058766627341,31.081028834480918,-11.309033539692166,0.4756300091665825,8,0.48999977111815696,0.4549989700317383,0.5924997329711914,2.544999122619629,5.180000305175781,0,0.15066331272119604,1.0952406902815606,31.5,-1.6666790291560054,31.459999084472656,1.4917922068175928,32.029998779296875,0.15066331272119604 6677,2006-08-29,31.54999923706055,31.78000068664551,31.3700008392334,31.60000038146973,428100.0,-0.003474434961519779,-1.0000093041864013,-0.21739671271955285,53.33332964763229,50.99469538306801,0.6655246846516896,0.3579111048479504,1.3725998332945402,3.608642448959703,26.408819227354417,0.4099998474121129,0.01015163575717537,-0.3605005264282184,-1.3197869659359576,0.5987859130795208,-0.8401437461820898,0.11914269332565297,-0.6282958605423303,25.36218863939837,-21.07697809164032,0.4796432197538705,8,0.6000003814697159,0.5649995803832972,0.7025003433227504,2.605000495910641,4.909999847412106,1,0.15245646559765658,-1.1142888283378747,31.65999984741211,1.0952406902815606,31.5,-1.6666790291560054,31.459999084472656,0.15245646559765658 6678,2006-08-30,31.70000076293945,31.84000015258789,31.479999542236328,31.670000076293945,424100.0,0.004754406640450792,1.322588584191129,-0.5999999999999289,54.261381647072064,51.946474475497105,0.47449677210702745,0.17763778805271713,1.1549603888373348,3.419825813196649,25.344768695560106,0.3600006103515625,0.12745228322749114,-0.18549900054932067,-1.139062262316326,0.7680642612176847,-0.6622806314328251,0.2912826303341838,-0.6911655825171152,41.66664017573015,-7.868217803564583,0.47678163088350356,8,0.44999885559081676,0.4149980545043981,0.5524988174438512,2.3549985885620153,4.569999694824222,2,0.16246049171085564,-1.0000093041864013,31.54999923706055,-1.1142888283378747,31.65999984741211,1.0952406902815606,31.5,0.16246049171085564 6679,2006-08-31,31.790000915527344,31.88999938964844,31.459999084472656,31.70000076293945,492600.0,0.0028391214644105656,1.9655489930413483,2.9999364231678713,57.14285714285719,51.99851696451665,0.30529715360959386,0.07826128999850468,0.9766637782000487,3.29513162574014,24.18808310963981,0.4300003051757848,0.1715959041273578,-0.08699893951416016,-1.0407967399633833,0.866798860935063,-0.5638978397387717,0.3898999607104514,-0.6975192033570607,85.50743867447262,30.123925305128715,0.4768989002246109,8,0.3400001525878906,0.3249979019165039,0.46249866485595703,1.794999122619629,3.979999542236328,3,0.15476558751976044,1.322588584191129,31.70000076293945,-1.0000093041864013,31.54999923706055,-1.1142888283378747,31.65999984741211,0.15476558751976044 6680,2006-09-01,32.439998626708984,32.540000915527344,31.649999618530273,31.96999931335449,560200.0,0.020446608759427942,1.6567048608639954,5.222205738990212,62.59350055222767,52.111389645252004,-0.45703755667658896,-0.5835403636812373,0.2528064109257855,2.614665770140519,23.190895929117193,0.8900012969970703,0.16427703411535077,0.5514987945556626,-0.4244922321825655,1.5274898212938872,0.06350328118654858,1.0394943079247767,-1.2672162440606698,91.45279638484098,30.94614192853487,0.4879955133691126,9,-0.4999980926513672,-0.3249998092651367,-0.1874990463256836,1.1450014114379883,3.470001220703125,4,0.11744764286623943,1.9655489930413483,31.790000915527344,1.322588584191129,31.70000076293945,-1.0000093041864013,31.54999923706055,0.11744764286623943 6681,2006-09-05,33.259998321533196,33.31999969482422,32.56999969482422,32.700000762939446,995900.0,0.025277426927788893,1.205881362968236,1.1914859079195577,65.67504881853472,53.303965054425134,-1.307984501283947,-1.3789410746533761,-0.6217640748096898,1.771211611860167,22.150272339542006,0.8800010681152344,0.19592025187117912,1.3109985351562443,0.1587582495739852,2.4632388207385034,0.7348783923651183,1.8871186779473739,-2.0101272952259706,96.92300469208003,38.54637441524544,0.5761201427911294,9,-0.9999980926513601,-1.0349988937377859,-1.0074987411498952,0.32500171661377664,2.690002441406257,1,0.08328324105688045,1.6567048608639954,32.439998626708984,1.9655489930413483,31.790000915527344,1.322588584191129,31.70000076293945,0.08328324105688045 6682,2006-09-06,33.06999969482422,33.34999847412109,33.0,33.200000762939446,1029600.0,-0.005712526647542515,-1.5925768942764984,-0.23214577656674482,59.47243719926093,54.25163659697036,-1.1565197405031213,-1.1236910728552836,-0.4825767891531427,1.9399255593224325,20.747794633324173,0.34999847412108664,0.1354370389645112,1.0429999351501493,-0.19232352355541593,2.2783233938557146,0.4253382057973667,1.660661664502932,-1.6959209484059734,85.18524498841494,30.24344704005749,0.6176617293527834,9,-0.7950000762939524,-0.8300008773803711,-0.8725004196166992,0.38000011444091797,3.479999542236328,2,0.11400061967202602,1.205881362968236,33.259998321533196,1.6567048608639954,32.439998626708984,1.9655489930413483,31.790000915527344,0.11400061967202602 6683,2006-09-07,32.419998168945305,33.0,32.34999847412109,32.919998168945305,567000.0,-0.01965532300808115,-1.0312567055289543,3.84612224537126,49.130414591387655,55.188929612101695,-0.4977195446960181,-0.4079719829652788,0.12606585848072882,2.562730551731896,18.90325809720427,0.7200012207031321,0.052827797333538484,0.33799848556517986,-0.8622394778643354,1.5382364489946916,-0.2621204961495778,0.9381174672799375,-0.8878458443108315,50.79361875620627,-0.19920827333503155,0.6001189817147565,9,-0.14499855041503906,-0.17999935150145774,-0.41249847412108664,0.9100008010864329,4.060001373291023,3,0.12461447081132837,-1.5925768942764984,33.06999969482422,1.205881362968236,33.259998321533196,1.6567048608639954,32.439998626708984,0.12461447081132837 6684,2006-09-08,36.34000015258789,37.84000015258789,33.630001068115234,34.200000762939446,3961000.0,0.12091308467122319,-1.567073567859768,-4.279998779296889,71.35863421731264,58.343582909788836,-4.08195783654876,-4.151769082177218,-3.7925311649047444,-1.3653025362717912,18.072638835862907,5.420001983642585,0.10433427408877805,4.01100044250488,1.7967890849537156,6.225211800056048,2.903894763729298,5.118106121280462,-4.662420135994488,75.76736881124738,27.990928330677292,1.107105678775584,9,-1.734999656677246,-1.8550004959106445,-4.019999980926514,-3.0100011825561523,-0.11999893188475852,4,-0.0019262436579609021,-1.0312567055289543,32.419998168945305,-1.5925768942764984,33.06999969482422,1.205881362968236,33.259998321533196,-0.0019262436579609021 6685,2006-09-11,35.91999816894531,37.11999893188477,35.2599983215332,37.11999893188477,1631300.0,-0.011557566920171514,2.099999046326265,-0.5607481799967216,70.07207570700211,60.337742169254135,-3.317963456916516,-3.5490773658582953,-3.3785548062305395,-0.9577715221853538,17.19713187751798,1.8600006103515696,0.2123752992987633,3.3594985961914077,0.6828201988333547,6.036176993549457,2.0211593975123847,4.697837794870431,-3.626176138752463,65.02729696471098,18.610540594321883,1.3383391986790247,9,-1.314997673034668,-1.4349985122680664,-3.647498607635498,-2.589999198913574,0.5300025939941406,0,-0.004175883040866135,-1.567073567859768,36.34000015258789,-1.0312567055289543,32.419998168945305,-1.5925768942764984,33.06999969482422,-0.004175883040866135 6686,2006-09-12,36.810001373291016,36.93000030517578,35.939998626708984,36.11999893188477,998000.0,0.02477737332167118,1.1290351690361535,-0.5750016689289833,73.28242083679478,62.554307856938856,-3.8002512363524446,-4.232353395395776,-4.2769387254371765,-1.884097539733098,16.97523477853511,1.0100021362304688,0.4561936291115458,3.980501747131349,0.7567445149296077,7.2042589793330905,2.368623131030475,5.59238036323222,-3.96156153085866,81.23864363581536,34.40475862661363,1.6118786161008716,9,-2.160001754760742,-2.3250017166137695,-4.537501811981201,-3.4800024032592773,0.11999893188476562,1,-0.02444991829128096,2.099999046326265,35.91999816894531,-1.567073567859768,36.34000015258789,-1.0312567055289543,32.419998168945305,-0.02444991829128096 6687,2006-09-13,36.59000015258789,36.66999816894531,36.099998474121094,36.45000076293945,842000.0,-0.005976669722776884,2.8000559497469544,0.20289694825298749,75.6756582601647,64.93367192506025,-3.1180369857112993,-3.839014269234312,-4.061922284449636,-1.7073363732865516,16.999829923780517,0.7100028991699219,0.7071710740078672,3.525500488281253,-0.07330352194512102,7.124304498507627,1.726098483168066,5.32490249339444,-3.2424042791399827,77.2313366514473,25.45186002836998,1.7994020051131878,9,-1.9400005340576172,-2.1050004959106445,-4.317500591278076,-3.359999656677246,0.3299980163574219,2,-0.01749110103797502,1.1290351690361535,36.810001373291016,2.099999046326265,35.91999816894531,-1.567073567859768,36.34000015258789,-0.01749110103797502 6688,2006-09-14,36.7599983215332,36.849998474121094,36.29999923706055,36.400001525878906,610800.0,0.004646028101568334,1.0370451478909555,2.57141689373297,81.24996907308785,67.61223991730812,-2.7879780829089427,-3.853757443027476,-4.222137397263381,-1.9251345297186333,17.834194435984074,0.5499992370605469,0.9353844903870012,3.471498680114749,-0.46368279329477957,7.406680153524277,1.5039079434099847,5.439089416819513,-2.9631620201712963,74.34674427749981,15.501940773953422,1.9675907367047634,9,-2.014998435974121,-2.274998664855957,-4.494998931884766,-3.5299978256225586,-0.15999984741210938,3,-0.005712706584908744,2.8000559497469544,36.59000015258789,1.1290351690361535,36.810001373291016,2.099999046326265,35.91999816894531,-0.005712706584908744 6689,2006-09-15,36.59000015258789,37.099998474121094,36.5,36.86000061035156,808100.0,-0.0046245423478632475,-1.6666553638791166,-0.7500079473567092,79.55863842403907,69.49725523639827,-2.084727830765523,-3.5433029797871782,-4.036070380062782,-1.7997796664852075,19.412937311874227,0.5999984741210938,1.1929743940305713,3.0970005035400376,-1.083118399691692,7.277119406771767,1.0069410519241728,5.1870599551559025,-2.3888474661033854,71.50545132365822,6.957589125852323,2.090059451615865,9,-1.4950008392333984,-2.1050004959106445,-4.442500114440918,-3.359999656677246,0.40000152587890625,4,-0.003006302538749339,1.0370451478909555,36.7599983215332,2.8000559497469544,36.59000015258789,1.1290351690361535,36.810001373291016,-0.003006302538749339 6690,2006-09-18,36.43999862670898,36.88999938964844,36.15999984741211,36.43000030517578,587200.0,-0.004099522417419399,-1.6545474722393692,-0.03703075771059407,77.79067085395926,70.84343546255656,-1.4613312232307578,-3.2786559410011407,-3.8501347089169897,-1.6983016668895985,21.519176368501956,0.7299995422363281,1.463818898020648,2.767498970031731,-1.6004601854329437,7.1354581254964025,0.5835193922993938,4.951478547764069,-1.8749611936141335,43.10345394574518,-24.61701674177933,2.1839795777323356,9,-1.344999313354485,-1.9199981689453054,-4.434998512268059,-3.254998207092278,0.43000030517579546,0,-0.006037250666760308,-1.6666553638791166,36.59000015258789,1.0370451478909555,36.7599983215332,2.8000559497469544,36.59000015258789,-0.006037250666760308 6691,2006-09-19,36.18000030517578,36.599998474121094,36.0,36.52999877929688,557300.0,-0.007134970673204899,1.4489840404826781,-35.00572300651166,76.45713742626192,72.73062437666776,-0.8309555878866632,-2.882935877897964,-3.5555154628165795,-1.4848395824375586,23.357960737278926,0.5999984741210938,1.7428575111896905,2.327500724792479,-2.146319676647849,6.801321126232807,0.0905905240723115,4.564410925512643,-1.28746660013163,16.36368680598423,-54.37199090301442,2.236910200720164,9,-1.085000991821289,-1.6599998474121094,-4.36250114440918,-2.994999885559082,0.5,1,0.007462699156612462,-1.6545474722393692,36.43999862670898,-1.6666553638791166,36.59000015258789,1.0370451478909555,36.7599983215332,0.007462699156612462 6692,2006-09-20,36.91999816894531,37.11000061035156,36.18000030517578,36.22000122070313,749100.0,0.02045322989297138,-1.3846198990570837,-1.9999999999999392,77.94431113879331,75.93216843749062,-1.0810869771976144,-3.455116260605891,-4.257704914459389,-2.273291260166289,25.40461464002074,0.9300003051757812,1.9926545511776084,2.848498725891112,-1.7809096419974892,7.477907093779713,0.5337945419468113,5.163202909835412,-1.7327178191467851,82.88267234861503,8.12007171027399,2.3147041839442997,9,-1.18499755859375,-2.3999977111816406,-5.112499237060547,-3.7349977493286133,0.3200035095214844,2,0.0002709137791583327,1.4489840404826781,36.18000030517578,-1.6545474722393692,36.43999862670898,-1.6666553638791166,36.59000015258789,0.0002709137791583327 6693,2006-09-21,36.5,37.08000183105469,36.459999084472656,36.91999816894531,680800.0,-0.011375898964658848,-1.480010986328125,-0.6000000000000061,74.35367102549496,76.26495030506642,-0.02400146698819583,-2.8280626461897427,-3.790136905339736,-1.897016862655036,26.715555929679024,0.6200027465820312,2.1771033050643354,2.205000495910646,-2.4409960415402026,6.8509970333614945,-0.11799777281477475,4.52799876463607,-1.0474476699225335,45.04502027630765,-27.186973097469476,2.3229982687254243,9,-0.3100013732910156,-1.9799995422363281,-4.692501068115234,-3.314999580383301,0.9000015258789062,3,0.01150679914918662,-1.3846198990570837,36.91999816894531,1.4489840404826781,36.18000030517578,-1.6545474722393692,36.43999862670898,0.01150679914918662 6694,2006-09-22,36.13000106811523,36.560001373291016,35.810001373291016,36.5,561300.0,-0.010136957037938932,2.061214003783544,0.8809536784741313,69.64857657751347,76.21789484623437,0.3498689035980078,-2.203220476739183,-3.363313996588168,-1.5674292314241072,27.311618939716663,0.75,2.4299273444675435,1.601501464843743,-2.9120956677490923,6.115098597436575,-0.6552971014526747,3.8583000311401605,-0.43870395578672117,24.6153755865095,-43.31875670134883,2.256798566296416,9,0.3299999237060618,-1.6100006103515554,-4.322502136230462,-2.945000648498528,1.770000457763679,4,0.013008507946617343,-1.480010986328125,36.5,-1.3846198990570837,36.91999816894531,1.4489840404826781,36.18000030517578,0.013008507946617343 6695,2006-09-25,36.56999969482422,36.68999862670898,36.08000183105469,36.38000106811523,567800.0,0.012178206855833373,1.8372175548478709,-0.5135112843194963,68.3684905100391,75.67190258770596,0.01315245931510134,-2.365176096861994,-3.7443952008154895,-2.046489257907311,27.701413980530788,0.6099967956542898,2.832307799535144,1.7880001068115234,-2.576457381375988,6.152457594999035,-0.39422863728223234,3.970228850905279,-0.7599983215332031,58.46144365835551,-5.5659599851307675,2.182228744093756,9,-0.10999870300292969,-2.049999237060547,-4.717500686645508,-3.3849992752075195,1.4599990844726634,0,0.011484877964109463,2.061214003783544,36.13000106811523,-1.480010986328125,36.5,-1.3846198990570837,36.91999816894531,0.011484877964109463 6696,2006-09-26,36.43000030517578,36.7400016784668,36.18999862670898,36.61999893188477,424600.0,-0.0038282578839685666,1.5581292194139946,-1.0,68.75000532184376,74.9023855945592,0.1045775045548325,-1.9494465964897358,-3.545567996125584,-1.9497956530292413,28.309770243366962,0.5500030517578196,2.7368521064967126,1.4095006942749038,-2.7532843629354886,5.572285751485296,-0.6718918343302889,3.4908932228800964,-0.6199989318847656,47.69225351906029,-13.094593497649953,2.0813925286051957,9,0.030000686645507812,-1.9099998474121094,-4.480001449584961,-3.244999885559082,1.1100006103515625,1,0.012077919929264436,1.8372175548478709,36.56999969482422,2.061214003783544,36.13000106811523,-1.480010986328125,36.5,0.012077919929264436 6697,2006-09-27,36.36000061035156,36.540000915527344,36.20000076293945,36.36000061035156,836200.0,-0.0019214848816312413,-1.125002980235081,-0.0,73.50837549379403,74.04220853019321,0.15479959634112106,-1.5817124480135476,-3.4057024752172254,-1.92794022384669,29.026731348712865,0.3400001525878906,2.6797345440958367,1.0990009307861328,-2.764588529988359,4.962590391560624,-0.832793799601113,3.0307956611733786,-0.3469993591308622,43.30701093045539,-17.969620572336787,1.9317947303872465,9,0.10000038146972656,-1.8400001525878906,-4.410001754760742,-3.280001640319824,1.1899986267089844,2,0.008800871547101075,1.5581292194139946,36.43000030517578,1.8372175548478709,36.56999969482422,2.061214003783544,36.13000106811523,0.008800871547101075 6698,2006-09-28,36.849998474121094,36.93999862670898,36.27000045776367,36.45000076293945,454900.0,0.013476288656332658,1.3103464151589017,100.0,55.15150534328083,71.3303048545534,-0.3588232768348121,-1.7561412273495023,-3.8583529026127366,-2.464679860528676,30.00779497708241,0.6699981689453054,2.5069403656936515,1.3314989089965792,-2.2054598438041495,4.868457661797311,-0.43698046740378516,3.0999782853969435,-0.6599998474121165,92.03536536786658,31.24538456426815,1.7684793764003657,9,-0.3899974822998047,-2.329998016357422,-4.899999618530273,-4.0199995040893555,0.5900001525878835,3,0.010583533799047418,-1.125002980235081,36.36000061035156,1.5581292194139946,36.43000030517578,1.8372175548478709,36.56999969482422,0.010583533799047418 6699,2006-09-29,36.709999084472656,36.849998474121094,36.38000106811523,36.70000076293945,640400.0,-0.003799169482917475,2.2413938253904018,0.024995946860963025,58.45827104826783,69.1822604316988,-0.22351718429241174,-1.2950466709800708,-3.623834563624577,-2.3645675851662276,31.14253731150868,0.4699974060058665,2.321618896237794,0.9454996109008817,-2.1573180089832746,4.048317230785038,-0.6059091990411929,2.4969084208429564,-0.5099983215332031,73.25576753325734,12.464688658819348,1.551408809942078,9,-0.2499980926513672,-2.1899986267089844,-4.74249982833863,-3.97499942779541,1.3400001525878906,4,0.018796035374953224,1.3103464151589017,36.849998474121094,-1.125002980235081,36.36000061035156,1.5581292194139946,36.43000030517578,0.018796035374953224 6700,2006-10-02,36.25,36.790000915527344,36.09000015258789,36.790000915527344,452100.0,-0.01253062097370694,1.5925910227609885,-54.00915681037772,43.3961890692379,65.5088217253628,0.2309870634757374,-0.5638874619233931,-3.1110761267064575,-1.952165916825166,33.36689105327555,0.7000007629394531,2.0565502838268443,0.29500045776367045,-2.3878148731075157,2.9778157886348566,-1.0464072076719262,1.636408123199267,1.5900001525878906,18.82354525136672,-37.75426347225783,1.3414076654355946,10,0.21000099182128906,-1.7299995422363281,-4.33250093460083,-3.5299997329711914,1.8600006103515625,0,0.045517283472521486,2.2413938253904018,36.709999084472656,1.3103464151589017,36.849998474121094,-1.125002980235081,36.36000061035156,0.045517283472521486 6701,2006-10-03,36.02999877929688,36.79999923706055,35.90999984741211,36.40999984741211,998100.0,-0.006068999191810143,-1.8709707190716733,0.7037044886194926,43.39618906923797,61.670141495412196,0.47770915320656826,-0.13251878768030423,-2.849778003220095,-1.7652381279827907,35.16152287764824,0.8899993896484375,1.79938266686338,-0.06350078582762819,-2.427576844452041,2.3005752727967845,-1.245538815139831,1.1185372434845746,1.775001373291012,11.650395543836508,-40.56689672300733,1.1820380293122057,10,0.41500282287596946,-1.4249982833862376,-3.8974995613098216,-3.3099985122680735,2.150001525878899,1,0.055509299688048186,1.5925910227609885,36.25,2.2413938253904018,36.709999084472656,1.3103464151589017,36.849998474121094,0.055509299688048186 6702,2006-10-04,36.84000015258789,36.88000106811523,35.9900016784668,36.04999923706055,894600.0,0.022481304488870535,1.0459691492813654,-2.0789439341465026,50.81969263480449,59.055255007557705,-0.3853577911289605,-0.6804886624911717,-3.5995144808718536,-2.5965937088826223,37.03938919671137,0.8899993896484304,1.5822625103234316,0.5580005645751953,-1.3477873311099557,2.4637884602603464,-0.3948933832673802,1.5108945124177708,0.8891999877929706,90.2913987733703,39.184898117220825,0.9528939478425749,10,-0.4650001525878906,-2.234999656677246,-4.70750093460083,-4.119999885559082,1.2400016784667969,2,0.01900110640716912,-1.8709707190716733,36.02999877929688,1.5925910227609885,36.25,2.2413938253904018,36.709999084472656,0.01900110640716912 6703,2006-10-05,36.459999084472656,36.83000183105469,36.15999984741211,36.66999816894531,753800.0,-0.010314904086354604,1.528278800616102,-0.26582131785565977,48.72297387940293,56.73018804110097,-0.012994023658336573,0.018654220560350154,-3.1530726044977797,-2.243407064512212,39.702193743016004,0.6800003051757812,1.377909332943517,-0.02400054931640483,-0.5957345932753668,0.5477334946425572,-0.30986757129588227,0.2618664726630726,1.1964330441894546,56.700880918672745,7.837021479480661,0.2858670219794795,10,-0.034999847412109375,-1.8099994659423828,-4.327499866485596,-3.7399988174438477,1.7600021362304759,3,0.029895781128861598,1.0459691492813654,36.84000015258789,-1.8709707190716733,36.02999877929688,1.5925910227609885,36.25,0.029895781128861598 6704,2006-10-06,36.27000045776367,36.52999877929688,36.13000106811523,36.36000061035156,689900.0,-0.005211152810749797,-1.1621560318785829,0.42857402361489555,48.34309441729459,54.505144030796025,0.22233259327101962,0.21411768413277343,-2.8897339494607195,-2.0844740112621594,38.906399564157624,0.39999771118165484,1.0659937597158233,-0.21049919128417827,-0.7867838303376118,0.36578544776925526,-0.4986415108108915,0.07764312824253494,1.3165743796484364,37.11341827906272,-11.963595225145447,0.28814231952671593,10,0.154998779296875,-1.6200008392333984,-4.137501239776611,-3.5500001907348633,1.8400001525878906,4,0.03225801362500014,1.528278800616102,36.459999084472656,1.0459691492813654,36.84000015258789,-1.8709707190716733,36.02999877929688,0.03225801362500014 6705,2006-10-09,35.77000045776367,36.38999938964844,35.29999923706055,36.20000076293945,1165000.0,-0.013785497482478593,1.6913665134503806,4.777773068282965,46.18249058222889,51.99764239306104,0.667068117558621,0.7402574362730974,-2.3461598394903405,-1.6063080876540994,37.58210674040211,1.0900001525878906,0.7905226137997587,-0.7029993057251005,-1.3129201212401114,-0.09307849021008963,-1.007959713482606,-0.39803889796759506,1.749511380048439,29.746878229210054,-22.498705978400324,0.30496040775750566,10,0.34999847412109375,-1.0250005722045898,-3.647500514984131,-3.0500001907348633,2.5400009155273438,0,0.06374052977687383,-1.1621560318785829,36.27000045776367,1.528278800616102,36.459999084472656,1.0459691492813654,36.84000015258789,0.06374052977687383 6706,2006-10-10,35.90999984741211,36.209999084472656,35.84000015258789,35.86999893188477,912100.0,0.003913877211540573,-6.4000915541313805,-0.09302531892619131,39.41299958014275,48.209267291544236,0.4979101727953221,0.557983141430185,-2.4203947587278734,-1.761641239046952,36.18624748689544,0.4399986267089844,0.5992992721091142,-0.5179998397827177,-1.1554148229859322,0.11941514342049686,-0.836707331384325,-0.1992923481811104,1.476341234354905,38.60758882439876,-9.35932644037537,0.3187074916016082,10,0.20999908447265625,-0.8150005340576172,-3.882500171661377,-3.189999580383301,2.479999542236328,1,0.06126429329678751,1.6913665134503806,35.77000045776367,-1.1621560318785829,36.27000045776367,1.528278800616102,36.459999084472656,0.06126429329678751 6707,2006-10-11,35.95000076293945,36.11999893188477,35.59000015258789,35.709999084472656,510400.0,0.0011139213505240164,-1.208330353098282,5.999904634752163,43.73576547321845,46.94085175042619,0.4398942161665076,0.4928451015739057,-2.3731453787368437,-1.819773075966907,34.58012253315839,0.5299987792968821,0.3908718904759638,-0.4459989547729464,-1.1127544451450007,0.2207565355991079,-0.7793766999589735,-0.11262120958691924,1.3111598081451703,42.48368783362962,-5.6110532297187845,0.33337774518602864,10,0.1399993896484375,-0.8550014495849609,-3.70750093460083,-3.2300004959106445,2.8499984741210938,2,0.06203058400308059,-6.4000915541313805,35.90999984741211,1.6913665134503806,35.77000045776367,-1.1621560318785829,36.27000045776367,0.06203058400308059 6708,2006-10-12,36.54999923706055,36.61000061035156,36.25,36.349998474121094,844000.0,0.016689804211064807,1.249979138603121,0.8333306842565366,54.54543953285605,46.506092693158216,-0.23147660123695601,-0.13037714076750717,-2.8942087308815587,-2.434757283915687,33.01012280683312,0.6599998474121094,0.19512742651131276,0.16449947357178019,-0.4844980669836332,0.8134970141271936,-0.1599992967059265,0.48899824384948687,0.5934916539826318,95.41974729841093,42.52276410513319,0.32449877027770585,10,-0.45999908447265625,-1.4549999237060547,-4.292500019073486,-3.939999580383301,1.9300003051757812,3,0.04186053696118175,-1.208330353098282,35.95000076293945,-6.4000915541313805,35.90999984741211,1.6913665134503806,35.77000045776367,0.04186053696118175 6709,2006-10-13,36.47999954223633,36.61999893188477,36.18999862670898,36.34000015258789,707100.0,-0.0019151763689571055,1.047629427792914,0.6999942779759294,48.941173725059706,47.12220209936064,-0.22074727501019709,-0.07277201505522157,-2.7367226902562294,-2.382378252247946,31.19116471771116,0.43000030517579546,-0.04135460862496387,0.0999998092651353,-0.543542096891052,0.7435417154213226,-0.22177114381295837,0.42177076234322897,0.5528818495678962,89.39398318064859,35.66413737842734,0.3217709530780927,10,-0.3899993896484375,-0.7449989318847656,-4.222500324249268,-4.070000648498535,1.3300018310546875,4,0.047697415030179435,1.249979138603121,36.54999923706055,-1.208330353098282,35.95000076293945,-6.4000915541313805,35.90999984741211,0.047697415030179435 6710,2006-10-16,36.22000122070313,36.7599983215332,35.970001220703125,36.36000061035156,632800.0,-0.00712714706128692,-1.4687432944710679,-0.9999999999999493,47.59726179502228,47.58898795778112,0.038608289448639255,0.179081171585608,-2.3985149274773647,-2.141851004566604,29.643471211246197,0.7899971008300781,-0.11656436333081643,-0.1489986419677649,-0.7957352421213741,0.4977379581858443,-0.4723669420445731,0.17436965810904326,0.708907241816469,53.84632940777608,-0.6204947592638064,0.3233683000768059,10,-0.13000106811524148,-0.03000259399414773,-1.6750011444091868,-2.22500133514405,1.8499984741210866,0,0.052181096795991255,1.047629427792914,36.47999954223633,1.249979138603121,36.54999923706055,-1.208330353098282,35.95000076293945,0.052181096795991255 6711,2006-10-17,36.45000076293945,36.58000183105469,35.970001220703125,36.0,755500.0,0.00635006997473142,-1.3921671291690665,-3.21430517711188,50.99338027184591,47.60828658411906,-0.14030298396109941,-0.0312559838984896,-2.5408618419799254,-2.390660853694939,28.241821853225797,0.6100006103515625,-0.19938434605527533,0.06750087738036825,-0.5738741903489881,0.7088759451097246,-0.25318665648430994,0.38818841124504644,0.38117314605260333,73.50444070581791,16.897864363850715,0.3206875338646799,10,-0.38500022888183594,-0.24500083923339844,-1.9050006866455078,-2.455000877380371,1.6499977111816406,1,0.05102882226117034,-1.4687432944710679,36.22000122070313,1.047629427792914,36.47999954223633,1.249979138603121,36.54999923706055,0.05102882226117034 6712,2006-10-18,36.93000030517578,37.0,36.41999816894531,36.54999923706055,987200.0,0.01316871144552545,1.230774309503723,0.8444453863434069,50.8849766645005,47.84850911579657,-0.6774327225886836,-0.5380540830517617,-2.9084154671407276,-2.8894252362114514,26.650388401436953,0.5800018310546875,-0.15381164218847942,0.5470003128051744,-0.09615256185115584,1.1901531874615046,0.2254238754770057,0.868576750133343,-1.6300010681152344,93.20390506947942,39.38190807927556,0.3215764373281668,10,-0.7800006866455078,-0.7250003814697266,-2.3625006675720215,-2.935000419616699,1.25,2,0.03953422887646263,-1.3921671291690665,36.45000076293945,-1.4687432944710679,36.22000122070313,1.047629427792914,36.47999954223633,0.03953422887646263 6713,2006-10-19,36.91999816894531,37.68000030517578,36.79999923706055,37.0,673400.0,-0.00027084040476077487,-4.500011920940324,-0.21053054258896753,52.391789449536525,48.298364119379,-0.6652789014518419,-0.5217223965406035,-2.7776400260840077,-2.885822605360886,25.248785224693123,0.8800010681152344,-0.08714079947439757,0.51599826812744,-0.16928689151314558,1.2012834277680255,0.1733556883071472,0.8586408479477328,-1.5859989166259751,55.555406834334974,4.018498334041922,0.34264257982029217,10,-0.42999839782714844,-0.42999839782714844,-2.3524985313415527,-2.9249982833862305,1.2300033569335938,3,0.05092094153180571,1.230774309503723,36.93000030517578,-1.3921671291690665,36.45000076293945,-1.4687432944710679,36.22000122070313,0.05092094153180571 6714,2006-10-20,36.599998474121094,36.900001525878906,36.25,36.900001525878906,718200.0,-0.008667381113073303,3.3332994252581254,3.7499523173755485,54.11762910730702,49.18004617772102,-0.328043553951602,-0.17360722858052213,-2.3406743981559472,-2.583568787756249,24.403683255194686,0.6699981689453125,-0.12764388665360116,0.1724987030029297,-0.5054191642384183,0.8504165702442776,-0.1664602306177443,0.5114576366236037,-1.1721591796874975,36.841964369369975,-18.054994231617485,0.3389589336206728,10,0.03500175476074219,-0.10999870300292969,-1.9849987030029297,-2.6049985885620117,1.5600013732910156,4,0.05136615154354529,-4.500011920940324,36.91999816894531,1.230774309503723,36.93000030517578,-1.3921671291690665,36.45000076293945,0.05136615154354529 6715,2006-10-23,36.9900016784668,37.22999954223633,36.5,36.61000061035156,1024000.0,0.010655825699595667,-1.4333225250656443,-1.2666573419459843,60.85975642909971,51.56301916093846,-0.5886982246305053,-0.5592021907423685,-2.603222084419855,-2.988910829081057,23.54911544943195,0.7299995422363281,-0.11907373419099798,0.5415018081665011,-0.17964524584141373,1.2626488621744159,0.18092828116254367,0.9020753351704585,-1.4720759436035138,59.64918151276252,-0.6885093355831842,0.3605735270039565,10,-0.35500144958496094,-0.5000019073486328,-2.2000021934509277,-2.995001792907715,0.9899978637695312,0,0.02216814429888414,3.3332994252581254,36.599998474121094,-4.500011920940324,36.91999816894531,1.230774309503723,36.93000030517578,0.02216814429888414 6716,2006-10-24,36.86999893188477,36.97999954223633,36.68000030517578,36.7400016784668,636900.0,-0.0032441941372466365,-1.399993896484375,0.34209707373389414,50.4021280468973,52.30372611356944,-0.35559333887765376,-0.4264078569108207,-2.3590436947534954,-2.8857390921552266,22.6111279835563,0.3100013732910156,-0.09487866940225587,0.3994991302490334,-0.34571597604428206,1.1447142365423488,0.026891577102375663,0.7721066833956911,-1.2655902142089914,43.35655941056321,-12.64723312314797,0.3726075531466564,10,-0.044998168945319605,-0.37999916076660867,-2.0624990463256907,-2.8749990463256907,1.1200027465820241,1,0.032546807640444486,-1.4333225250656443,36.9900016784668,3.3332994252581254,36.599998474121094,-4.500011920940324,36.91999816894531,0.032546807640444486 6717,2006-10-25,36.68000030517578,37.11000061035156,36.540000915527344,36.91999816894531,475700.0,-0.005153204019886282,-1.192320671391053,-1.8461764188038194,53.10736107070121,52.14393961777446,-0.05716620618921553,-0.22262031503349533,-2.0593464070309864,-2.7116117885065307,21.540559044662984,0.5699996948242188,-0.017521720268341312,0.19350051879882812,-0.5554569016831721,0.9424579392808283,-0.18097819144217198,0.5679792290398282,-0.9925679239999994,30.069944993677737,-24.7780125575782,0.3744787102409986,10,0.14500045776367188,-0.1900005340576172,-1.8725004196166992,-2.685000419616699,1.279998779296875,2,0.03871314495995093,-1.399993896484375,36.86999893188477,-1.4333225250656443,36.9900016784668,3.3332994252581254,36.599998474121094,0.03871314495995093 6718,2006-10-26,37.2400016784668,37.290000915527344,36.66999816894531,36.72000122070313,430200.0,0.015267212885273551,1.00001230549625,-2.1666878596178614,62.4040960639386,53.63981987764989,-0.5688146115818569,-0.7925394341619807,-2.5134528752229954,-3.2792797502793576,20.179396998126954,0.6200027465820312,0.1095146374518734,0.73400173187256,-0.07287404471039594,1.540877508455516,0.33056384358108204,1.137439620164038,-1.472866580331015,95.19238528408465,36.52720950002533,0.4034378882914796,10,-0.41500091552734375,-0.7500019073486328,-2.1125011444091797,-3.245001792907715,1.0799980163574219,3,0.02524163760316145,-1.192320671391053,36.68000030517578,-1.399993896484375,36.86999893188477,-1.4333225250656443,36.9900016784668,0.02524163760316145 6719,2006-10-27,37.400001525878906,37.63999938964844,36.90999984741211,37.02999877929688,864900.0,0.004296451133207757,-1.3934387272681792,0.7115431170450754,72.82912416987683,56.44336014152262,-0.6532883754714547,-0.9467351588780275,-2.5706076637786666,-3.4515224605885066,18.887917767793628,0.7299995422363281,0.21992650368137134,0.8595014572143569,-0.03801540631565814,1.757018320744372,0.4107430254493494,1.3082598889793644,-1.5563518194615256,78.94754453828754,15.937661842889085,0.4487584317650071,10,-0.5750007629394531,-0.9100017547607422,-2.045001983642578,-3.405001640319824,1.0199966430664062,4,0.020053475117669084,1.00001230549625,37.2400016784668,-1.192320671391053,36.68000030517578,-1.399993896484375,36.86999893188477,0.020053475117669084 6720,2006-10-30,37.900001525878906,38.06999969482422,37.29999923706055,37.349998474121094,788100.0,0.01336898341177939,-1.3692266159606559,1.4864837000227105,75.31806097102881,59.146102441431836,-0.9945015254676122,-1.3879437042894125,-2.9711153421077157,-3.9517212252539196,18.17374449955337,0.7700004577636719,0.2454276020262398,1.2770013809204102,0.20545285638839061,2.3485499054524297,0.7412271186544004,1.81277564318642,-1.9828977955111924,88.88899970080782,21.850860786779535,0.5357742622660087,10,-0.7400016784667969,-1.2150020599365234,-2.410000801086426,-3.905001640319824,0.9499969482421875,0,0.006860113748430097,-1.3934387272681792,37.400001525878906,1.00001230549625,37.2400016784668,-1.192320671391053,36.68000030517578,0.006860113748430097 6721,2006-10-31,38.02999877929688,38.45000076293945,37.9900016784668,38.16999816894531,996800.0,0.0034300065483958697,-3.1819316802496966,-0.25454293244554127,75.87061914807015,61.922284939606236,-0.9798480611628548,-1.4339424416006494,-2.98935424779048,-4.076692490487659,17.84698422116226,0.5499992370605469,0.31744184900512096,1.3069986343383846,0.10331816621438605,2.510679102462383,0.7051584002763818,1.9088388684003874,-1.9837212910617765,78.01036559182774,7.5413069262403525,0.6018402340619998,10,-0.6799983978271555,-1.154998779296882,-2.5399980545044016,-4.0349988937378,0.670001983642571,1,-0.0013147314926492681,-1.3692266159606559,37.900001525878906,-1.3934387272681792,37.400001525878906,1.00001230549625,37.2400016784668,-0.0013147314926492681 6722,2006-11-01,37.540000915527344,38.209999084472656,37.400001525878906,38.13000106811523,888700.0,-0.01288450905857741,1.160004475934224,4.214305177111879,62.65986850513618,63.063182612450646,-0.440550576406487,-0.9368459763447277,-2.3896980928832363,-3.5777607541561878,17.066639341256227,0.80999755859375,0.41376786398171106,0.7820007324218778,-0.47550916150585465,2.0395106263496103,0.1532457854580116,1.410755679385744,-1.3014255653158884,48.87648756903413,-17.674884949377265,0.6287549469638667,11,-0.1900005340576172,-0.6650009155273438,-2.0500001907348633,-3.5450010299682617,1.4199981689453125,2,0.011987233669813913,-3.1819316802496966,38.02999877929688,-1.3692266159606559,37.900001525878906,-1.3934387272681792,37.400001525878906,0.011987233669813913 6723,2006-11-02,37.54999923706055,37.70000076293945,37.400001525878906,37.43000030517578,654300.0,0.00026633780738838375,-2.333389848468793,-0.20338796754275615,63.89610544025587,64.1496799827783,-0.39312673306845625,-0.9075266148641106,-2.271219616867043,-3.5674993486491076,16.244123654389924,0.2999992370605469,0.483786291144483,0.7374990463256808,-0.5594914550676364,2.034489547718998,0.08900379562902572,1.3859942970223358,-1.1345098538308491,41.55837721883964,-21.19048346786151,0.6484952506966571,11,-0.07499885559082031,-0.6749992370605469,-2.0599985122680664,-3.554999351501465,2.2600021362304688,3,0.010918771124965865,1.160004475934224,37.540000915527344,-3.1819316802496966,38.02999877929688,-1.3692266159606559,37.900001525878906,0.010918771124965865 6724,2006-11-03,37.43999862670898,37.790000915527344,37.25,37.63999938964844,689400.0,-0.0029294437439828513,1.1599871827149757,-1.6666878596179504,66.4864480330082,64.77486793876812,-0.16923872805503493,-0.743497942789908,-2.012995907230767,-3.442622816721311,15.342824914401016,0.5400009155273438,0.5217342770727242,0.5689985275268512,-0.730505771038807,1.8685028260925094,-0.08075362175598144,1.2187506768096839,-0.8617483331024971,15.833208825931703,-46.05720655432256,0.64975214928283,11,0.05500221252442117,-0.5649986267089773,-1.9499979019164968,-3.4449987411498952,3.8700027465820384,4,0.023504302895125173,-2.333389848468793,37.54999923706055,1.160004475934224,37.540000915527344,-3.1819316802496966,38.02999877929688,0.023504302895125173 6725,2006-11-06,38.04999923706055,38.15999984741211,37.540000915527344,37.54999923706055,490900.0,0.016292751942474926,-1.3846266707748287,-2.499990463293127,69.6078156380077,66.90883322666927,-0.6851132339462822,-1.23736927606393,-2.465918665052804,-4.042671572430493,15.93302884278085,0.7200012207031321,0.5718766922613128,1.0649991989135756,-0.22783923601940614,2.3578376338465574,0.4185799814470812,1.71141841638007,-1.3220089059074311,66.6665607029211,5.987256936532511,0.6464192174664917,11,-0.5549983978271484,-1.1749992370605469,-2.5599985122680664,-4.054999351501465,3.1599998474121094,0,0.009724019429792508,1.1599871827149757,37.43999862670898,-2.333389848468793,37.54999923706055,1.160004475934224,37.540000915527344,0.009724019429792508 6726,2006-11-07,38.11000061035156,38.5,38.02999877929688,38.02999877929688,541700.0,0.0015769086595032178,-10.749761586879652,0.1600036621093608,66.1202066188057,68.35470495423644,-0.615443170198489,-1.1848491832063672,-2.3700644220249956,-4.092750208707031,16.682720383344495,0.4700012207031179,0.6466245345426742,1.01500053405762,-0.2670454458242446,2.2970465139394847,0.37397754411669126,1.6560235239985488,-1.2442494446555372,68.800048828125,11.729477766962148,0.6410229899409314,11,-0.5250015258789062,-1.210000991821289,-2.619999885559082,-4.1150007247924805,3.2700004577636648,1,0.019417419362846466,-1.3846266707748287,38.04999923706055,1.1599871827149757,37.43999862670898,-2.333389848468793,37.54999923706055,0.019417419362846466 6727,2006-11-08,38.18000030517578,38.459999084472656,37.77999877929688,37.81999969482422,512000.0,0.0018367802073770978,-2.090893327784781,4.499904634751497,66.93550702642382,68.85819506117925,-0.5032096039672425,-1.1375391348844204,-2.276635501780234,-4.151680683552996,17.703831131021946,0.6800003051757741,0.6636881531425729,0.9735002517700195,-0.27675076893664396,2.223751272476683,0.34837474141669134,1.5986257621233477,-1.1508242560493613,74.4000244140625,16.429850623761247,0.6251255103533306,11,-0.47500038146972656,-1.2800006866455078,-2.654999256134033,-3.695000648498535,3.0,2,0.013619708056764379,-10.749761586879652,38.11000061035156,-1.3846266707748287,38.04999923706055,1.1599871827149757,37.43999862670898,0.013619708056764379 6728,2006-11-09,38.08000183105469,38.38000106811523,38.040000915527344,38.38000106811523,462800.0,-0.0026191323552068324,1.266673448368001,-0.8333298012122042,71.14290509905118,68.67083738664306,-0.30343601339199466,-0.9665975342638546,-2.0158365969400336,-4.03693066692739,18.158692522698196,0.3400001525878835,0.7522593566655118,0.7970016479492159,-0.47121905399653485,2.0652223498949667,0.16289129697634053,1.4311119989220913,-0.9037433868409082,66.400146484375,5.5195641957940325,0.6341103509728757,11,-0.2050018310546875,-1.180002212524414,-2.5900015830993652,-3.5950021743774414,3.05999755859375,3,0.02310917045965888,-2.090893327784781,38.18000030517578,-10.749761586879652,38.11000061035156,-1.3846266707748287,38.04999923706055,0.02310917045965888 6729,2006-11-10,38.22000122070313,38.27999877929688,37.95000076293945,37.95000076293945,189400.0,0.0036764543833154306,-1.4444256064652472,-0.900003814707012,68.92309209159501,67.96028528892819,-0.35189129748515313,-1.0219526168621726,-1.9929948120038148,-4.171273923717244,18.67571457361085,0.329998016357429,0.8575271613985151,0.8500009536743249,-0.4249895255617133,2.124991432910363,0.2125057140563058,1.487496193292344,-0.9113686209107286,70.83343267450344,9.392378933296065,0.6374952396180193,11,-0.3450012207031321,-1.3200016021728587,-2.682501792907722,-3.735001564025886,2.8999977111816406,4,0.04160125855063046,1.266673448368001,38.08000183105469,-2.090893327784781,38.18000030517578,-10.749761586879652,38.11000061035156,0.04160125855063046 6730,2006-11-13,38.11000061035156,38.33000183105469,38.02000045776367,38.08000183105469,198300.0,-0.002878090184151638,-3.1333095976806877,0.1111064016162957,69.13586351835787,67.21197910784906,-0.23352759426261116,-0.8043367913929274,-1.739028386436182,-4.051888269047865,19.595779206286227,0.3100013732910156,0.88066665607208,0.6455003738403349,-0.5481760565386509,1.8391768042193206,0.048662158650842,1.2423385890298277,-0.6822312705384022,45.833509939388264,-17.155882144980374,0.5968382151894916,11,-0.2350006103515625,-1.210000991821289,-2.5725011825561523,-3.6250009536743164,3.200000762939453,0,0.08396748128285925,-1.4444256064652472,38.22000122070313,1.266673448368001,38.08000183105469,-2.090893327784781,38.18000030517578,0.08396748128285925 6731,2006-11-14,38.310001373291016,38.34000015258789,37.81999969482422,38.06999969482422,346400.0,0.0052479863483687605,2.466678534643897,8.000381485249237,75.07696894363247,68.59165693434863,-0.4354223895009497,-0.9042053166545188,-1.8162061300423886,-4.235657236477458,20.4300916031601,0.5200004577636719,0.8602628921344149,0.7525011062622085,-0.397399038051816,1.9024012505762329,0.17755103410519268,1.3274511784192242,-0.775008967459172,77.9415229611011,10.342399320355526,0.5749500721570127,11,-0.4350013732910156,-1.2650012969970703,-2.877501964569092,-3.8250017166137695,2.829998016357422,1,0.07569818865116162,-3.1333095976806877,38.11000061035156,-1.4444256064652472,38.22000122070313,1.266673448368001,38.08000183105469,0.07569818865116162 6732,2006-11-15,38.38999938964844,38.47000122070313,38.209999084472656,38.22000122070313,501700.0,0.0020881757632407183,-1.736829424992044,0.7083207502185193,70.75813517283896,69.35410468241344,-0.4270804072887415,-0.9161891299945353,-1.763794037799542,-4.295280692158556,20.808657023923338,0.26000213623047586,0.7828493766858244,0.7594991683959975,-0.4079093736949062,1.9269077104869012,0.1757948973505492,1.3432034394414458,-0.7585062243997811,87.6920548845607,22.609091747829538,0.5837042710454505,11,-0.5149993896484375,-1.3449993133544922,-2.7825002670288086,-3.9049997329711914,2.3899993896484446,2,0.0778849108102102,2.466678534643897,38.310001373291016,-3.1333095976806877,38.11000061035156,-1.4444256064652472,38.22000122070313,0.0778849108102102 6733,2006-11-16,38.79999923706055,38.88999938964844,38.36000061035156,38.47999954223633,424400.0,0.010679860743177283,1.1199951171875,1.8823714208779172,73.1788250957147,70.09770213382527,-0.7164649231715856,-1.2417896532439983,-2.0129348350543097,-4.673373438916784,20.609586097710373,0.529998779296875,0.6980849106166716,1.0754989624023423,-0.15222442711387885,2.3032223519185635,0.4616372676442282,1.6893606571604565,-1.0816553883367561,91.58876838720258,27.09220738932501,0.6138616947581124,11,-0.5849990844726562,-1.3699989318847656,-3.2074995040893555,-4.314999580383301,2.1399993896484304,3,0.06134023492046703,-1.736829424992044,38.38999938964844,2.466678534643897,38.310001373291016,-3.1333095976806877,38.11000061035156,0.06134023492046703 6734,2006-11-17,38.47999954223633,38.77000045776367,38.33000183105469,38.61000061035156,317500.0,-0.00824741497722925,-1.0465219435597626,-0.4062537252938512,60.21125956531126,69.0536403479701,-0.2608590904076209,-0.8155364087681818,-1.658850663991366,-4.323961488806525,21.277981429637023,0.4699974060058594,0.7111991816321961,0.6614992141723661,-0.48917583425777167,1.812174262602504,0.08616168995730078,1.2368367383874315,-0.6210570286015766,61.682246322559486,0.25996323468815064,0.575337524215068,11,-0.14500045776367188,-1.0499992370605469,-2.8874998092651367,-3.994999885559082,2.529998779296875,4,0.0691268159837799,1.1199951171875,38.79999923706055,-1.736829424992044,38.38999938964844,2.466678534643897,38.310001373291016,0.0691268159837799 6735,2006-11-20,37.810001373291016,38.58000183105469,37.77999877929688,38.58000183105469,545800.0,-0.017411595034191985,1.0779287692406592,5.9230317791015,46.74559418539683,66.90090563314689,0.4151753573642125,-0.08533106050835926,-0.948310717193678,-3.629425873352048,21.23425050899781,0.8000030517578054,0.7063255175710665,-0.049498939514158735,-1.1323114871735243,1.0333136081452068,-0.590905213343845,0.4919073343155276,1.0799980163574219,2.7029349096151583,-54.28210941855325,0.5414062738296838,11,0.5249977111816406,-0.3800010681152344,-1.897500991821289,-3.3250017166137695,3.0699996948242116,0,0.08754291029811867,-1.0465219435597626,38.47999954223633,1.1199951171875,38.79999923706055,-1.736829424992044,38.38999938964844,0.08754291029811867 6736,2006-11-21,38.06999969482422,38.400001525878906,37.72999954223633,37.75,368900.0,0.006876443059768533,-2.7222269317170347,-0.41558377218839637,58.41269533709872,65.95392655655522,0.16640551302746331,-0.26437338862981363,-1.1926020271071707,-3.869352940073057,21.156356431924678,0.6700019836425781,0.7105637420197795,0.1504993438720703,-0.829564158789573,1.1305628465337136,-0.3395324074587549,0.6405310952028955,0.7977996826171889,29.31036183723737,-27.514778105095356,0.4900317513308231,11,0.23999977111816406,-0.6399993896484375,-1.9300003051757812,-3.5850000381469727,2.529998779296875,1,0.08510642774991384,1.0779287692406592,37.810001373291016,-1.0465219435597626,38.47999954223633,1.1199951171875,38.79999923706055,0.08510642774991384 6737,2006-11-22,38.099998474121094,38.27999877929688,37.93000030517578,38.06999969482422,183500.0,0.0007879900062346401,-1.258072455207764,0.09374627470614882,58.67508228088008,64.56861291009176,0.13842155895966357,-0.19239930620484103,-1.199128979799255,-3.8758685194468256,21.308886744008305,0.34999847412110086,0.64793828640898,0.10949821472168253,-0.6796239755274343,0.8986204049707993,-0.28506288040287586,0.5040593098462409,0.722288909912109,31.89646384094026,-25.75026749810009,0.39456109512455817,11,0.21000099182128906,-0.529998779296875,-1.9649982452392578,-3.6149988174438477,1.9099998474121094,2,0.0797900534718452,-2.7222269317170347,38.06999969482422,1.0779287692406592,37.810001373291016,-1.0465219435597626,38.47999954223633,0.0797900534718452 6738,2006-11-24,38.18000030517578,38.38000106811523,37.849998474121094,37.88000106811523,269800.0,0.0020997856760816003,-1.9444226632616985,10.000381485249473,61.783482823511726,63.77532299141585,0.0828039504868201,-0.20908807933230378,-1.2597258053217644,-3.9252966538970355,21.305447440539062,0.5300025939941335,0.6074225053100974,0.1425001144409208,-0.5662976778789712,0.8512979067608129,-0.21189878171902166,0.4968990106008633,0.5985955651855477,43.2692660382203,-18.854187946095124,0.35439889615994596,11,0.12999916076660156,-0.6100006103515625,-2.002500534057617,-3.695000648498535,2.1800003051757812,4,0.06809844037032753,-1.258072455207764,38.099998474121094,-2.7222269317170347,38.06999969482422,1.0779287692406592,37.810001373291016,0.06809844037032753 6739,2006-11-27,38.150001525878906,38.2400016784668,37.70000076293945,38.02000045776367,833200.0,-0.0007857197238630986,2.483861440964745,0.4333379957529493,51.953174476632675,61.866135320113045,0.11379591448599768,-0.1265062839784008,-1.2047901321940842,-3.8605964420468055,20.785299950951934,0.5400009155273438,0.5545427551478994,0.07500133514404439,-0.5680997008901656,0.7181023711782544,-0.2465491828730606,0.3965518531611494,0.5866504913574246,51.13638826635224,-9.982268046798865,0.3215505180171043,11,0.14499855041503906,-0.5800018310546875,-1.6600017547607422,-3.66500186920166,1.5900001525878906,0,0.0731322932959122,-1.9444226632616985,38.18000030517578,-1.258072455207764,38.099998474121094,-2.7222269317170347,38.06999969482422,0.0731322932959122 6740,2006-11-28,38.15999984741211,38.16999816894531,37.59000015258789,37.93999862670898,825700.0,0.0002620791909122566,3.833359824522364,1.6923031779102047,50.99600443175238,59.190472596570814,0.12475518469540248,-0.1222977322373282,-1.1843854964399583,-3.8249445797572577,19.6970949527986,0.5799980163574219,0.4940676134145292,0.07199974060058878,-0.5667029626112665,0.7107024438124441,-0.24735161100533531,0.3913510922065129,0.5144530945664059,70.37021338720996,9.800891655493913,0.31935135160592754,11,0.07999992370605469,-0.4650001525878906,-1.5974998474121094,-3.6750001907348633,1.720001220703118,1,0.07468549490349052,2.483861440964745,38.150001525878906,-1.9444226632616985,38.18000030517578,-1.258072455207764,38.099998474121094,0.07468549490349052 6741,2006-11-29,37.97999954223633,38.18000030517578,37.7400016784668,38.13000106811523,358300.0,-0.004716989148205841,2.519989013671875,-0.681821334443003,46.183178876407794,56.45992189696735,0.2827568594409797,0.0566702067251299,-0.9670652047557269,-3.5993983390992668,18.18245019878178,0.4399986267089844,0.4320239712803158,-0.10550060272216655,-0.7455491866425632,0.5345479811982301,-0.4255248946823684,0.21452368923803533,0.6076971765909391,49.36695413676925,-9.062388136070858,0.32002429196019844,11,0.26000022888183594,-0.2649993896484375,-1.4174995422363281,-3.494999885559082,1.75,2,0.07635601792606406,3.833359824522364,38.15999984741211,2.483861440964745,38.150001525878906,-1.9444226632616985,38.18000030517578,0.07635601792606406 6742,2006-11-30,37.9900016784668,38.15999984741211,37.68999862670898,37.959999084472656,646700.0,0.0002633527211959308,1.5405544730032448,-0.20001525863385314,48.22133731791571,53.68686769943413,0.23473277372890777,0.08654686896844055,-0.9627176642499222,-3.566367722910371,17.580205572211867,0.4700012207031321,0.3754230866078032,-0.11799850463867045,-0.7068995176607942,0.47090250838345327,-0.4124490111497323,0.1764520018723914,0.5178793150613217,50.633045863231644,-6.5076362176587566,0.29445050651106164,11,0.18999862670898438,-0.27500152587890625,-1.3325014114379883,-3.470001220703125,1.8299980163574219,3,0.06870220269386507,2.519989013671875,37.97999954223633,3.833359824522364,38.15999984741211,2.483861440964745,38.150001525878906,0.06870220269386507 6743,2006-12-01,37.959999084472656,38.02999877929688,37.72999954223633,37.81999969482422,584400.0,-0.0007897497412101551,1.1428610354222852,4.66624284806103,44.62805097196025,51.955400077950685,0.1486867086608754,0.15688406408406763,-0.9048782992017763,-3.486204084292055,16.945414897677885,0.299999237060554,0.27544792849298005,-0.1685010910034208,-0.7015074977138696,0.36450531570702793,-0.43500429435864163,0.09800211235180001,0.47445144178024634,56.92277897109052,1.451590282435859,0.2665032033552228,12,0.1250019073486328,-0.18000030517578125,-1.3024988174438477,-3.4399986267089844,1.8899993896484375,4,0.0540041961670934,1.5405544730032448,37.9900016784668,2.519989013671875,37.97999954223633,3.833359824522364,38.15999984741211,0.0540041961670934 6744,2006-12-04,38.31999969482422,38.5099983215332,37.86999893188477,37.97000122070313,461300.0,0.009483683325451464,-1.3272575946733594,2.4999999999999494,53.93256982186637,52.7539529264473,-0.264177780508696,-0.14103995822660664,-1.2203569696641097,-3.7872138409442613,16.852472346254636,0.6399993896484304,0.20333807088232447,0.1474994659423814,-0.28129880090280324,0.576297732787566,-0.06689966748021448,0.36189859936497726,-0.7299995422363281,79.34793425439106,21.721680118528546,0.2143991334225941,12,-0.2700004577636719,-0.4200000762939453,-1.6624994277954102,-3.799999237060547,1.7299995422363281,0,0.05323593245755909,1.1428610354222852,37.959999084472656,1.5405544730032448,37.9900016784668,2.519989013671875,37.97999954223633,0.05323593245755909 6745,2006-12-05,38.41999816894531,38.58000183105469,38.11999893188477,38.22000122070313,410500.0,0.0026095635416876206,-1.3000057220241168,0.571422343324242,52.14001891024166,52.05698887901874,-0.30010821722328274,-0.22334900005988345,-1.2879382079474766,-3.8291168347081452,16.36969555063697,0.46000289916991477,0.0811758784358716,0.22899799346923544,-0.2093665644271212,0.6673625513655921,0.009815714521053565,0.4481802724174173,-0.8115980529785176,82.02212516448158,25.851694129206713,0.21918227894817915,12,-0.33499717712402344,-0.34999847412109375,-1.762497901916504,-3.8999977111816406,1.8300018310546875,1,0.03435719865776665,-1.3272575946733594,38.31999969482422,1.1428610354222852,37.959999084472656,1.5405544730032448,37.9900016784668,0.03435719865776665 6746,2006-12-06,38.849998474121094,38.93000030517578,38.22000122070313,38.38000106811523,528600.0,0.011192095931002566,1.2539615261184993,2.350022888532964,57.876701591200074,51.96827991349873,-0.6792617584086713,-0.6272262161685589,-1.6753429737147343,-4.197771726341756,15.697228608297623,0.7099990844726491,0.0384874995317972,0.6219984054565444,0.09621787432796935,1.1477789365851194,0.3591081398922569,0.8848886710208319,-1.2027342895507829,93.54824816417945,39.65634132865291,0.26289026556428896,12,-0.5899982452392578,-0.7599983215332031,-1.9274988174438477,-4.214998245239258,1.7800025939941335,2,0.026512294323003394,-1.3000057220241168,38.41999816894531,-1.3272575946733594,38.31999969482422,1.1428610354222852,37.959999084472656,0.026512294323003394 6747,2006-12-07,38.70000076293945,38.959999084472656,38.54999923706055,38.84000015258789,513500.0,-0.003860945098403512,1.157909530788845,-0.2978726858051851,48.12032663035529,50.45015144759246,-0.48634791690481194,-0.4598507061684245,-1.4813578372458096,-3.981408882376364,15.450275116764733,0.4099998474121094,0.09356963363039483,0.44600067138672017,-0.11969874612793063,1.011700088901371,0.16315096262939477,0.7288503801440456,-0.9757724111328159,78.8619172117344,28.509946801501727,0.2828497087573257,12,-0.4250011444091797,-0.595001220703125,-1.5875005722045898,-3.875,1.6699981689453196,3,0.026614955012694397,1.2539615261184993,38.849998474121094,-1.3000057220241168,38.41999816894531,-1.3272575946733594,38.31999969482422,0.026614955012694397 6748,2006-12-08,38.959999084472656,39.040000915527344,38.54999923706055,38.650001525878906,507300.0,0.006718302749548988,1.085108109862996,-2.214277929155313,59.23077938826801,51.25877421555195,-0.6974077157150091,-0.6856976217219568,-1.7092371173298062,-4.192496057708617,15.235188605269936,0.4900016784667969,0.0933381446289161,0.661999130249022,0.021355601454608575,1.3026426590434355,0.3416773658518153,0.9823208946462287,-1.1369090740527383,93.16224825486043,42.41582896229565,0.320321764397206,12,-0.6449985504150391,-0.8149986267089844,-1.847498893737793,-4.134998321533203,1.6000022888183594,4,0.022073938156079498,1.157909530788845,38.70000076293945,1.2539615261184993,38.849998474121094,-1.3000057220241168,38.41999816894531,0.022073938156079498 6749,2006-12-11,39.810001373291016,39.849998474121094,38.93999862670898,39.0,1469200.0,0.021817307720551904,1.044953644768497,2.612928233904312,85.97123881662002,55.144911369426126,-1.4384438531201837,-1.486697233631375,-2.5120677495053627,-4.959407036893396,15.562619039847814,0.9099998474121165,0.11432296714197321,1.4325014114379897,0.5030789437049208,2.3619238791710586,0.9677901775714517,1.8972126453045277,-1.8652202723603537,97.68802824199739,39.1763637827259,0.4647112338665361,12,-1.0400028228759766,-1.2600021362304688,-2.6350011825561523,-4.9850006103515625,0.8699989318847656,0,0.0010046998103574456,1.085108109862996,38.959999084472656,1.157909530788845,38.70000076293945,1.2539615261184993,38.849998474121094,0.0010046998103574456 6750,2006-12-12,41.310001373291016,41.4900016784668,39.7400016784668,39.79999923706055,1981500.0,0.037678973832097507,-1.1472428819501328,1.8641970075869962,90.2985237502835,60.04661635541231,-2.731916447689258,-2.882454109419342,-3.931663970244557,-6.385750656556581,16.332013307130655,1.75,0.16170827756356942,2.772501373291014,1.1751889945455432,4.369813752036485,1.9738451839182787,3.5711575626637497,-3.1365941875775007,94.49540428202623,30.956106019470532,0.7986561893727364,12,-1.720001220703125,-1.7950000762939453,-4.125000953674316,-6.4850006103515625,-0.6900024414062429,1,-0.030501140022840212,1.044953644768497,39.810001373291016,1.085108109862996,38.959999084472656,1.157909530788845,38.70000076293945,-0.030501140022840212 6751,2006-12-13,41.209999084472656,41.45000076293945,40.72000122070313,41.150001525878906,1876800.0,-0.0024207767004097436,1.7036974243772607,0.03973342630065835,88.01953048490445,64.46863781841107,-2.37534877044002,-2.692075763563011,-3.7436698037518,-6.216875559743052,17.531143208306847,0.729999542236321,0.2602553103635614,2.527499198913574,0.5386259996660883,4.51637239816106,1.5330625992898348,3.5219357985373136,-2.5722686697736847,90.47611015383337,21.986817748827846,0.9944365996237426,12,-1.5999984741210938,-1.6699981689453125,-4.024998664855957,-6.384998321533203,-0.43000030517577414,2,-0.02329529497209748,-1.1472428819501328,41.310001373291016,1.044953644768497,39.810001373291016,1.085108109862996,38.959999084472656,-0.02329529497209748 6752,2006-12-14,41.38000106811523,41.63999938964844,41.09000015258789,41.20000076293945,840600.0,0.004125260553733634,-1.7499856949398234,3.0001271617496275,88.27748336090923,69.3185747505165,-2.2505820490547706,-2.7685330979159133,-3.848003030275912,-6.312005834335146,18.657919565222862,0.5499992370605469,0.37940645683912066,2.5480010986328026,0.2295111431172927,4.866491054148312,1.3887561208750512,3.707246076390554,-2.342952676488757,91.58581525261543,19.08404796527809,1.1592449777577538,12,-1.6250019073486257,-1.7650012969970632,-4.137501716613762,-6.530000686645501,-0.9099998474120952,3,-0.01812469745386014,1.7036974243772607,41.209999084472656,-1.1472428819501328,41.310001373291016,1.044953644768497,39.810001373291016,-0.01812469745386014 6753,2006-12-15,41.18000030517578,41.56999969482422,41.08000183105469,41.47000122070313,1167800.0,-0.00483327109175824,1.0,-1.6111134658586204,84.82752330908312,72.75134736020725,-1.7274498115858137,-2.5097633066720064,-3.5710531445902944,-6.032905756899062,19.286159871024026,0.48999786376953125,0.5396086673493343,2.2290002822876005,-0.3158393146016607,4.773839879176862,0.9565804838429699,3.501420080732231,-1.7264797538657959,82.96300168553063,7.438155498758562,1.2724197984446295,12,-1.3000011444091797,-1.5650005340576172,-3.877500534057617,-6.244999885559082,-1.1300010681152344,4,-0.019669775796218314,-1.7499856949398234,41.38000106811523,1.7036974243772607,41.209999084472656,-1.1472428819501328,41.310001373291016,-0.019669775796218314 6754,2006-12-18,41.13999938964844,41.5,41.040000915527344,41.150001525878906,599000.0,-0.000971367538390111,-3.380962761126249,0.03449001604798527,84.0181920635295,76.29336659946145,-1.391718940066717,-2.382411623251528,-3.4468562354948418,-5.909402955890343,19.974625619488204,0.45999908447265625,0.7106494221971005,2.05599937438965,-0.6576343340301847,4.769633082809484,0.6991825201797326,3.412816228599567,-1.3366422242042972,73.68417882519229,-2.3897231364692146,1.3568168542099188,12,-1.2099990844726562,-1.5249996185302734,-3.752499580383301,-6.204998970031738,-0.6599998474121094,0,-0.014098153256253076,1.0,41.18000030517578,-1.7499856949398234,41.38000106811523,1.7036974243772607,41.209999084472656,-0.014098153256253076 6755,2006-12-19,41.11999893188477,41.25,40.88000106811523,41.06999969482422,607400.0,-0.0004861560053570635,1.3870793084354116,-4.998855835240985,87.20370621468953,79.55192266873806,-1.0599068644478606,-2.2152994661889167,-3.325037291684069,-5.81778324880699,21.627671705845536,0.36999893188477273,0.9154317563861127,1.8704990386962947,-0.9186718397422098,4.659669917134799,0.47591359947703893,3.2650844779155506,-1.0227790105679446,43.47809861841375,-34.48800162212426,1.3945854392192538,12,-1.0249996185302805,-1.5049991607666087,-3.732499122619636,-6.139999389648445,-0.579998016357429,1,-0.010700355985851284,-3.380962761126249,41.13999938964844,1.0,41.18000030517578,-1.7499856949398234,41.38000106811523,-0.010700355985851284 6756,2006-12-20,41.310001373291016,41.43999862670898,41.0,41.0,567500.0,0.004620682060838099,-1.8386882421706303,6.200122072174293,87.72719075874195,83.9526853496699,-0.9658281516875533,-2.2663187828917515,-3.4134274147351675,-5.924594522735269,23.51633079096323,0.43999862670897727,1.0906129101148778,1.8985013961791992,-0.9772435411271303,4.774246333485529,0.460628927526038,3.3363738648323604,-0.9659367370411331,56.57911247860543,-23.818137319644215,1.4378724686531645,12,-1.2150020599365234,-1.6950016021728516,-3.922501564025879,-6.3300018310546875,0.21999740600586648,2,-0.016703036031665786,1.3870793084354116,41.11999893188477,-3.380962761126249,41.13999938964844,1.0,41.18000030517578,-0.016703036031665786 6757,2006-12-21,41.13999938964844,41.400001525878906,40.9900016784668,41.400001525878906,503500.0,-0.004115274219102183,2.1538190674608995,-0.8387128530117517,85.02196387639754,86.81837251501763,-0.4618861464629944,-1.957238791847999,-3.1429830711141946,-5.661805411681854,25.497527028534773,0.4099998474121094,1.2816986044660865,1.5764993667602525,-1.3285837006117873,4.481582434132292,0.12395783307423613,3.029040900446269,-0.5885851928547865,37.68099115983677,-43.79839543169208,1.4525415336860183,12,-0.8500003814697266,-1.5249996185302734,-3.679999351501465,-6.064999580383301,-0.6899986267089844,3,-0.00875062264687676,-1.8386882421706303,41.310001373291016,1.3870793084354116,41.11999893188477,-3.380962761126249,41.13999938964844,-0.00875062264687676 6758,2006-12-22,40.77999877929688,41.15999984741211,40.66999816894531,41.02000045776367,519100.0,-0.00875062264687676,-1.130428653171569,0.9230757944775102,77.09244993849472,85.83184041744816,0.20498777055336603,-1.467716133075463,-2.70399513892027,-5.218631666449447,27.126428444625073,0.4900016784667969,1.4297535084212,1.0864988327026452,-1.7904681150151163,3.9634657804204068,-0.3519846411562355,2.524982306561526,0.8600006103515554,13.253056347091583,-65.66644781257546,1.4384834738588799,12,-0.08999824523926492,-1.164999008178718,-3.3199987411499094,-5.354999542236335,0.27000045776366477,4,-0.007601705931171598,2.1538190674608995,41.13999938964844,-1.8386882421706303,41.310001373291016,1.3870793084354116,41.11999893188477,-0.007601705931171598 6759,2006-12-26,40.93999862670898,41.040000915527344,40.650001525878906,40.81999969482422,229100.0,0.003923488283509302,1.4374694529545697,-0.49999205276959496,77.3912502643333,84.39769891900926,0.24823973486378037,-1.4840682606932063,-2.7792632601767977,-5.289851455087181,29.1291400825718,0.3899993896484375,1.6475406649592088,1.1069988250732337,-1.7250592616185116,3.939056911764979,-0.309030218272639,2.5230278684191063,0.6806007385253992,36.708628490580956,-40.09093939217983,1.4160290433458742,12,0.2050018310546946,-1.3249988555908132,-3.1174983978271413,-5.319999694824212,-0.18999862670897727,1,-0.021739116255558466,-1.130428653171569,40.77999877929688,2.1538190674608995,41.13999938964844,-1.8386882421706303,41.310001373291016,-0.021739116255558466 6760,2006-12-27,41.0099983215332,41.11999893188477,40.810001373291016,41.099998474121094,348800.0,0.0017098118508132032,3.769154024472137,-0.7500079473567536,75.47164039719574,83.00348890926384,0.1466289352725667,-1.4014591929862874,-2.753589036258788,-5.273754520815807,31.492371192137057,0.3099975585937571,1.8334935324747903,1.0344985961914048,-1.729095512335995,3.7980927047188047,-0.3472984580722951,2.4162956504551047,0.5717771301269536,45.56938187191303,-27.909020818497687,1.3817970542636993,12,0.13500213623046875,-1.394998550415039,-3.1274986267089844,-5.3899993896484375,-0.09999847412109375,2,-0.012923647914869218,1.4374694529545697,40.93999862670898,-1.130428653171569,40.77999877929688,2.1538190674608995,41.13999938964844,-0.012923647914869218 6761,2006-12-28,40.88000106811523,40.9900016784668,40.7599983215332,40.93000030517578,189200.0,-0.0031698917029635565,1.7058902726354763,0.5555461365660095,75.82933333333347,81.62036112842209,0.2513224972802348,-1.0994297951387395,-2.534870561687562,-5.054987754646625,33.915643001727105,0.25,1.8740810509627153,0.7595012664794822,-1.8640158641583895,3.383018397117354,-0.5522572988394572,2.0712598317984217,0.6645034265136829,30.66660563150947,-40.39043801748625,1.311758565318936,12,0.22999954223633523,-1.2650012969970632,-2.9975013732910085,-4.620000839233391,0.34000015258790484,3,-0.008317028955585615,3.769154024472137,41.0099983215332,1.4374694529545697,40.93999862670898,-1.130428653171569,40.77999877929688,-0.008317028955585615 6762,2006-12-29,40.599998474121094,41.209999084472656,40.599998474121094,40.77000045776367,453100.0,-0.006849378343400381,-6.176394031190396,3.400091554130897,69.33955558914417,79.89947582620665,0.4571168152778782,-0.6470412705235162,-2.1830453491301185,-4.678320399226138,36.666395125047366,0.6100006103515625,1.7194677858859961,0.3489988327026339,-2.080806994518362,2.7788046599236296,-0.8659040809078604,1.5639017463131282,0.9087259017578191,0.0,-65.44109723000176,1.2149029136104974,12,0.4500007629394531,-0.9849987030029297,-2.7299985885620117,-3.5249996185302734,1.0,4,0.022906412318428604,1.7058902726354763,40.88000106811523,3.769154024472137,41.0099983215332,1.4374694529545697,40.93999862670898,0.022906412318428604 6763,2007-01-03,40.0099983215332,40.52999877929688,39.86000061035156,40.5,1097900.0,-0.014532024008916289,1.436360357610988,2.8823291820935713,52.5125175398913,76.39884532358019,0.9651998540592786,0.11005692577020909,-1.5262751564135826,-3.9910711807819865,38.91452940595466,0.7399978637695312,1.5568880940134306,-0.3435012817382841,-2.526838463844655,1.8398359003680866,-1.4351698727914695,0.7481673093149013,1.4442025002402374,11.110954127507107,-48.17530113858257,1.0916685910531838,1,0.6400012969970703,-0.39499855041503906,-2.0699987411499023,-2.914999008178711,1.5900001525878906,2,0.010997312168579798,-6.176394031190396,40.599998474121094,1.7058902726354763,40.88000106811523,3.769154024472137,41.0099983215332,0.010997312168579798 6764,2007-01-04,40.36000061035156,40.5,39.68000030517578,40.08000183105469,491200.0,0.008747870619879361,1.92858310626703,-0.5714241228172611,33.21561295696935,70.4001682949446,0.5508465725770577,-0.08356170234385729,-1.7937475694288665,-4.2420792364648605,40.23362874680425,0.8199996948242188,1.3737415838107765,-0.09549903869628906,-2.058306165978337,1.8673080885857587,-1.076902602337313,0.8859045249447348,0.9666641945081267,44.44449985040391,-9.958915856163252,0.9814035636410255,1,0.1999988555908203,-0.7450008392333984,-2.4200010299682617,-3.2650012969970703,1.2599983215332102,3,0.017096100502337785,1.436360357610988,40.0099983215332,-6.176394031190396,40.599998474121094,1.7058902726354763,40.88000106811523,0.017096100502337785 6765,2007-01-05,39.7400016784668,40.290000915527344,39.61999893188477,40.290000915527344,716700.0,-0.015361717604279401,1.4363742292566621,-1.964291553133515,28.0598051663371,63.7704587846774,1.0666796601916673,0.6750070102244905,-1.1092945087713133,-3.5239299603304914,41.45681177817936,0.7400016784667898,1.1894598243806058,-0.7814981460571317,-2.533577016365925,0.9705807242516613,-1.6575375812115283,0.09454128909726478,1.4219966764244987,7.547341828031132,-40.5460354471159,0.8760394351543959,1,0.7699985504150391,-0.1250019073486328,-1.8075017929077148,-2.6450023651123047,1.9499969482421804,4,0.02541515548250395,1.92858310626703,40.36000061035156,1.436360357610988,40.0099983215332,-6.176394031190396,40.599998474121094,0.02541515548250395 6766,2007-01-08,39.88000106811523,39.95000076293945,39.36999893188477,39.79999923706055,529900.0,0.0035228833350626765,4.272714662227706,-0.14545807641888303,27.409688390476774,57.36909484179732,0.7850602917836653,0.6494257273241502,-1.1780154209213833,-3.5662038655036667,41.983147254332316,0.5800018310546804,1.0027367182095475,-0.6929988861084055,-2.292078579975801,0.9060808077589897,-1.4925387330421032,0.10654096082529207,1.096957356015288,27.71750510526631,-14.259926335852864,0.7995398469336991,1,0.40999794006348367,-0.21500205993651633,-1.9125013351440359,-2.785001754760735,2.029998779296882,0,0.025827451146193336,1.4363742292566621,39.7400016784668,1.92858310626703,40.36000061035156,1.436360357610988,40.0099983215332,0.025827451146193336 6767,2007-01-09,39.72999954223633,40.13000106811523,39.599998474121094,39.97000122070313,453500.0,-0.003761322012572066,-1.1199942017043654,-2.9999523173759037,27.828789344071723,51.89535477575031,0.7979307222873331,0.928134608787019,-0.950883679846001,-3.325701852078936,42.59605263613872,0.5300025939941335,0.7913348183596227,-0.8945003509521499,-2.2934092656087586,0.5044085637044589,-1.5939548082804507,-0.19504589362384905,1.0219845529797809,31.03453945745729,-5.520615586604482,0.6994544573283034,1,0.5599994659423828,-0.06500053405761719,-1.7524995803833008,-2.635000228881836,-0.09999847412110086,1,0.03750318891604332,4.272714662227706,39.88000106811523,1.4363742292566621,39.7400016784668,1.92858310626703,40.36000061035156,0.03750318891604332 6768,2007-01-10,39.81999969482422,39.90999984741211,39.43999862670898,39.68999862670898,527900.0,0.0022652945790300194,2.0322525072294804,-0.5416673289358794,30.120530379630225,46.64305256633887,0.6229431157098162,0.9548212049456168,-0.9791708297361339,-3.3299865700564197,42.994488735473304,0.4700012207031321,0.5416609268728223,-0.8475002288818345,-2.073119023752348,0.37811856598867877,-1.4603096263170912,-0.23469083144657787,0.7385064775255046,39.823038724204025,7.635452040507303,0.6128093974352559,1,0.4699993133544922,-0.13500022888183594,-1.8724994659423828,-2.7250003814697266,-0.09000015258789062,2,0.04470112488544897,-1.1199942017043654,39.72999954223633,4.272714662227706,39.88000106811523,1.4363742292566621,39.7400016784668,0.04470112488544897 6769,2007-01-11,39.849998474121094,39.93000030517578,39.52999877929688,39.7400016784668,576100.0,0.0007533596063984405,1.962969242289327,0.8461222453710033,30.930956387659336,41.694087676390374,0.47166884499913664,0.9781213366659216,-0.9509936919269819,-3.276738065493312,42.31863611505662,0.40000152587889914,0.29791403607516287,-0.8195013046264634,-2.0393457003822775,0.4003430911293506,-1.4294235025043704,-0.2095791067485564,0.5421166845635383,52.17375079299885,20.52973372505347,0.6099221978779078,1,0.4400005340576172,-0.09499931335449219,-1.9174985885620117,-2.7549991607666016,0.470001220703125,3,0.043914681731705985,2.0322525072294804,39.81999969482422,-1.1199942017043654,39.72999954223633,4.272714662227706,39.88000106811523,0.043914681731705985 6770,2007-01-12,40.04999923706055,40.060001373291016,39.63999938964844,39.97999954223633,722700.0,0.0050188399146195994,8.332966008307197,0.6363794000346801,31.13771497620941,36.728352303376596,0.13541146679563099,0.7155721421431736,-1.1054140105847097,-3.3970718847144212,40.2900833318954,0.4200019836425781,0.11729729129456956,-0.5565004348754883,-1.7671770635416664,0.6541761937906898,-1.1618387492085773,0.048837879457600764,0.19901964987210619,89.47347287055236,58.464408985735744,0.6053383143330903,1,0.23999977111816406,-0.1700000762939453,-2.0749998092651367,-2.9549999237060547,0.0,4,0.03920099187845705,1.962969242289327,39.849998474121094,2.0322525072294804,39.81999969482422,-1.1199942017043654,39.72999954223633,0.03920099187845705 6771,2007-01-16,40.25,40.400001525878906,40.0099983215332,40.09000015258789,491000.0,0.004993776947550543,-1.437493294551003,2.285722070844687,36.79527204315913,33.11232079826715,-0.18255002185710367,0.4637392059948553,-1.2607613740804382,-3.5111228381541366,38.354790864096955,0.3900032043457031,-0.08582652186794348,-0.3084997177124009,-1.494297746511407,0.877298311086605,-0.9013987321119075,0.2843992966871056,-0.8800010681152273,84.37488824162867,51.97042826328649,0.592899014399504,1,-0.3000011444091726,-0.31999969482421875,-2.172499656677246,-3.155000686645508,-0.20000076293945312,1,0.03577636339649626,8.332966008307197,40.04999923706055,1.962969242289327,39.849998474121094,2.0322525072294804,39.81999969482422,0.03577636339649626 6772,2007-01-17,40.63000106811523,40.75,40.25,40.36000061035156,499400.0,0.009441020325844152,-1.040809335855696,1.687504470352577,47.78764646904504,32.58733512372868,-0.6234053983777059,0.02600222653713047,-1.5749762283039601,-3.8014531290876192,36.375969327484576,0.5,-0.27507261736050737,0.10900135040282777,-1.013137449402734,1.2311401502083896,-0.4520680494999567,0.6700707503056123,-1.2394020843505729,90.83978579478065,53.69897098332765,0.5610693999027814,1,-0.5700016021728445,-0.5350017547607351,-2.455000877380364,-3.515001296997063,-1.1000022888183452,2,0.03150378404251075,-1.437493294551003,40.25,8.332966008307197,40.04999923706055,1.962969242289327,39.849998474121094,0.03150378404251075 6773,2007-01-18,40.36999893188477,41.349998474121094,40.31999969482422,41.349998474121094,501900.0,-0.006399264814061056,1.1020393069703893,-3.629621780471678,41.83382811372821,33.544914585590774,-0.3430413597898223,0.23421815759941467,-1.2511750816019358,-3.4442384800151657,34.585890312456655,1.029998779296875,-0.47435759022081925,-0.11050071716307741,-1.1901588414583841,0.9691574071322293,-0.6503297793107308,0.42932834498457595,-0.9250239074707025,46.15386227682987,8.588317414844411,0.5398290621476524,1,-0.010000228881843043,-0.27499961853028054,-2.179999351501472,-3.239999771118171,-1.520000457763679,3,-0.01833039096726563,-1.040809335855696,40.63000106811523,-1.437493294551003,40.25,8.332966008307197,40.04999923706055,-0.01833039096726563 6774,2007-01-19,40.560001373291016,40.560001373291016,40.20000076293945,40.459999084472656,647400.0,0.004706525797209649,6.199847415601755,-0.10204319952043857,43.767369513347106,35.29019951303633,-0.5606483628876191,-0.0015433270658888887,-1.3703090791797123,-3.5258353631222903,32.702654866675196,0.3600006103515625,-0.62521265688396,0.108501625061038,-0.9268171554222491,1.143820405544325,-0.409157765180602,0.626161015302678,-1.000724941894525,53.801314398147525,16.53569569381815,0.5176593902416434,1,-0.20000267028808594,-0.2700023651123047,-2.330000877380371,-3.3900012969970703,-2.9000015258789062,4,-0.02046355529961219,1.1020393069703893,40.36999893188477,-1.040809335855696,40.63000106811523,-1.437493294551003,40.25,-0.02046355529961219 6775,2007-01-22,40.68000030517578,40.7599983215332,40.31999969482422,40.5,525000.0,0.002958553447283352,1.5882550937976843,1.7999618539004387,47.222219278791144,37.49159183396015,-0.5959574274933672,-0.16463702460934826,-1.4362491669186426,-3.536269094701666,31.223128712392416,0.4399986267089844,-0.6435886632492469,0.25050048828124716,-0.7428558688501923,1.2438568454126866,-0.24617769028447611,0.7471786668469704,-1.0132805512158143,50.00014233943401,11.408224694141303,0.49667817856572044,1,-0.2850017547607422,-0.1750011444091797,-2.0200014114379883,-3.105001449584961,-2.0,0,-0.008849572459461386,6.199847415601755,40.560001373291016,1.1020393069703893,40.36999893188477,-1.040809335855696,40.63000106811523,-0.008849572459461386 6776,2007-01-23,40.61999893188477,40.79999923706055,40.47999954223633,40.650001525878906,436600.0,-0.00147496000100511,-1.064505014458869,-0.16668079515106465,50.295863998492294,39.9879334622291,-0.4693004565000791,-0.16757082102481746,-1.323705913959465,-3.3684938399696804,29.522728332905757,0.31999969482421875,-0.617753420307352,0.22499923706055114,-0.6839384658295771,1.1339369399506793,-0.22946961438451297,0.6794680885056152,-0.8522824547151373,36.521652596487776,-6.664707965631472,0.4544688514450643,1,-0.22500038146973367,-0.11499977111817117,-1.0674982070922923,-2.224998474121101,-2.0,1,-0.014032489163282702,1.5882550937976843,40.68000030517578,6.199847415601755,40.560001373291016,1.1020393069703893,40.36999893188477,-0.014032489163282702 6777,2007-01-24,40.77999877929688,40.84000015258789,40.540000915527344,40.68000030517578,494000.0,0.00393894267896,1.727250658898599,-3.33299427844985,63.05081808859676,43.64685431878093,-0.5193051154866382,-0.37515843275979677,-1.4304780143972806,-3.416938876798099,27.775456199947524,0.2999992370605469,-0.5048998199275445,0.4029991149902443,-0.45674583244305467,1.2627440624235433,-0.026873358726405172,0.8328715887068938,-0.9173453823101596,50.43471049707324,3.0592087178602156,0.429872473716648,1,-0.34000015258789773,-0.27499961853028054,-1.204998016357429,-2.3849983215332102,-3.049999237060554,2,-0.01790092113997166,-1.064505014458869,40.61999893188477,1.5882550937976843,40.68000030517578,6.199847415601755,40.560001373291016,-0.01790092113997166 6778,2007-01-25,40.47000122070313,40.88999938964844,40.38999938964844,40.86999893188477,466300.0,-0.007601705931171598,1.2727343661948143,-4.0000381475544575,51.890042472864714,45.975641661581534,-0.12003104250753438,-0.0944166855056423,-1.0665337237886447,-2.9984516985033594,26.649470717787622,0.5,-0.4003056314449793,0.10850143432617898,-0.7316054019898957,0.9486082706422536,-0.3115519838318548,0.5285548524842127,-0.5181071190883486,39.13057900585577,-8.2597701662418,0.420053418158036,1,0.02499771118163352,-1.9073486399179274e-06,-0.7850017547607493,-2.00000190734864,-3.9500007629394602,3,-0.023227141414697394,1.727250658898599,40.77999877929688,-1.064505014458869,40.61999893188477,1.5882550937976843,40.68000030517578,-0.023227141414697394 6779,2007-01-26,40.04999923706055,40.5,39.86000061035156,40.47000122070313,573100.0,-0.010378106522708097,1.6666666666666667,1.0500109673174118,55.71949798145311,48.70695088438639,0.3702614962105031,0.2692970633054088,-0.6008664924027585,-2.4727380239800283,25.07140093211714,0.6399993896484375,-0.29042068532653076,-0.26700057983398295,-1.0716213595935358,0.5376201999255699,-0.6693109697137558,0.1353098100457899,1.2999992370605469,18.446490474356313,-32.579898287057105,0.40231038987977596,1,0.5550003051757812,0.38500022888183594,-0.30249977111816406,-1.5799999237060547,-2.779998779296875,4,-0.029962566436930738,1.2727343661948143,40.47000122070313,1.727250658898599,40.77999877929688,-1.064505014458869,40.61999893188477,-0.029962566436930738 6780,2007-01-29,40.47999954223633,40.77999877929688,39.88999938964844,40.0,576900.0,0.01073658710030334,-1.5428526275061374,-1.1428506553073803,59.999949137499385,51.285248339313085,0.008572744193521942,-0.21338567529814156,-0.9757171992377707,-2.8038316116367525,23.46977240409017,0.8899993896484446,-0.1770149822998235,0.18949966430663778,-0.5514096481390425,0.930408976752318,-0.18095499191620235,0.5599543205294779,0.8401989746093719,60.19414239578087,5.962422233309773,0.3704546562228418,1,0.125,-0.07500076293945312,-0.7074995040893555,-2.010000228881836,-3.3100013732910156,0,-0.06966402486941403,1.6666666666666667,40.04999923706055,1.2727343661948143,40.47000122070313,1.727250658898599,40.77999877929688,-0.06966402486941403 6781,2007-01-30,40.540000915527344,40.650001525878906,40.27000045776367,40.58000183105469,356800.0,0.0014822473806703762,3.2222269317170347,-0.08333532015672063,63.91751361030687,53.07745579945328,-0.006667045446398845,-0.3163863254496775,-0.9851822965546404,-2.776666298898739,21.922474337398214,0.3800010681152344,-0.058896951011291776,0.2665010452270522,-0.4318361532772883,0.9648382437313927,-0.0826675540251145,0.6156696444792189,0.7509936431884725,66.0195253473971,8.48778814684718,0.3491685992521688,1,0.06499862670898438,-0.13500213623046875,-0.6850013732910156,-2.0700016021728516,-3.049999237060547,1,-0.0458806257608928,-1.5428526275061374,40.47999954223633,1.6666666666666667,40.04999923706055,1.2727343661948143,40.47000122070313,-0.0458806257608928 6782,2007-01-31,41.52999877929688,41.63999938964844,40.20000076293945,40.5,764300.0,0.024420272358463446,1.303997802734375,-25.749380125882308,72.44090230984132,56.47824182124363,-0.9561209212368809,-1.2997788705591091,-1.9146770438818024,-3.6698220176153384,20.481924427645758,1.4399986267089844,0.07735204478692737,1.2099988937377972,0.32202086591552614,2.0979769215600683,0.7660098798266617,1.6539879076489328,-1.6699981689453196,93.82018619164405,32.64191271708434,0.4439890139111344,1,-0.7799987792968821,-1.0249996185302805,-1.674999237060554,-3.05999946594239,-4.270000457763679,2,-0.0700698274246705,3.2222269317170347,40.540000915527344,-1.5428526275061374,40.47999954223633,1.6666666666666667,40.04999923706055,-0.0700698274246705 6783,2007-02-01,40.45000076293945,41.95000076293945,40.38000106811523,41.58000183105469,935900.0,-0.02600525037568313,-1.4724395731144875,-1.0970897158602633,56.172857433276235,57.85662936790242,0.1524505830666243,-0.19513129702608012,-0.7986956819271214,-2.4879001603663013,20.940938011790934,1.5699996948242259,0.1577357042822456,0.1080007553100586,-0.7693778517978913,0.9853793624180085,-0.3306885482439128,0.54669005886403,-0.554400177001952,28.229670311618765,-32.67949052103306,0.43868930355397495,2,0.4549999237060547,0.20999908447265625,-0.4975013732910156,-1.835000991821289,-3.1800003051757812,3,-0.0672435394165729,1.303997802734375,41.52999877929688,3.2222269317170347,40.540000915527344,-1.5428526275061374,40.47999954223633,-0.0672435394165729 6784,2007-02-02,41.04999923706055,41.16999816894531,40.45000076293945,40.45000076293945,732800.0,0.014833089315311465,-1.3999974568620221,-0.5309715990993272,59.505699561527585,59.22146051042869,-0.41430029305465865,-0.7808193595888397,-1.3446807522102873,-3.0440423354407358,21.812545787164083,0.7199974060058594,0.18175078800354072,0.673499298095706,-0.2593685808481041,1.606367177039516,0.20706535862380093,1.139933237567611,-1.0722226440429665,56.31063466520499,-0.9446297194568558,0.46643393947190587,2,-0.14499855041503906,-0.3899993896484375,-0.8974990844726562,-2.434999465942383,-4.16999816894532,4,-0.1103532000850106,-1.4724395731144875,40.45000076293945,1.303997802734375,41.52999877929688,3.2222269317170347,40.540000915527344,-0.1103532000850106 6785,2007-02-05,40.75,41.099998474121094,40.599998474121094,41.0,416400.0,-0.007308142329749523,1.2222372927333762,-0.4166677263074908,54.66417857336034,59.706828796525144,-0.11547032259734635,-0.42295926327139455,-0.9714411411706578,-2.694779808315488,22.86036108210185,0.5,0.24719577444013652,0.32300014495849894,-0.5734277612553953,1.2194280511723932,-0.12521380814845173,0.7712140980654496,-0.693334440185545,31.42852783203125,-21.471119030943157,0.4482139531069477,2,0.1550006866455078,-0.09000015258789062,-0.36999988555908203,-1.9449996948242188,-3.8699989318847727,0,-0.08539876177267058,-1.3999974568620221,41.04999923706055,-1.4724395731144875,40.45000076293945,1.303997802734375,41.52999877929688,-0.08539876177267058 6786,2007-02-06,40.90999984741211,40.959999084472656,40.560001373291016,40.7599983215332,359500.0,0.003926376623609951,2.199981689453125,-0.600006103515625,52.72372385744615,58.55937388195286,-0.25703773960582055,-0.5289576319459286,-1.0632131499201591,-2.8182966572322883,24.456557836458597,0.3999977111816406,0.2987923445756948,0.43150005340576314,-0.450847968742643,1.3138480755541693,-0.009673957668439925,0.8726740644799662,-0.7776008794726579,40.571376255580354,-7.2180789151172675,0.4411740110742035,2,-0.0049991607666015625,-0.25,-0.5299997329711914,-2.104999542236328,-3.9599990844726562,1,-0.09142023203168947,1.2222372927333762,40.75,-1.3999974568620221,41.04999923706055,-1.4724395731144875,40.45000076293945,-0.09142023203168947 6787,2007-02-07,41.22000122070313,41.27999877929688,40.91999816894531,40.91999816894531,410300.0,0.00757764298331165,-1.3999796551549224,2.0000000000000475,58.18884887988255,59.25924126051039,-0.5565927389928902,-0.7606049539522033,-1.3009448295531243,-3.0861292143490218,25.961307967015646,0.36999893188477273,0.3364016251908808,0.667001342773446,-0.20073887322626405,1.534741558773156,0.23313123477358744,1.1008714507733046,-1.0148981809636837,53.50320483227544,5.279375530351118,0.4338701079998555,2,-0.3150005340576243,-0.5600013732910227,-0.8575010299682688,-2.415000915527351,-4.25,2,-0.090490039586969,2.199981689453125,40.90999984741211,1.2222372927333762,40.75,-1.3999974568620221,41.04999923706055,-0.090490039586969 6788,2007-02-08,41.599998474121094,41.72000122070313,41.209999084472656,41.22000122070313,596700.0,0.009218758907437952,-1.550000953670714,1.2666446264177278,59.66541235296909,59.697676190678834,-0.8486923032216112,-1.054475230134443,-1.605345836218035,-3.424034265997591,28.038216815455954,0.5100021362304759,0.3775880322922873,0.9579986572265611,0.04296409923904321,1.873033215214079,0.5004813782328057,1.4155159362203165,-1.3250995254536448,90.55096824190528,41.255018775370075,0.4575172789937574,2,-0.6799983978271484,-0.9399986267089844,-1.2674989700317383,-2.7949981689453125,-4.579998016357422,3,-0.10432693057159026,-1.3999796551549224,41.22000122070313,2.199981689453125,40.90999984741211,1.2222372927333762,40.75,-0.10432693057159026 6789,2007-02-09,41.599998474121094,41.81999969482422,41.459999084472656,41.56999969482422,571400.0,0.0,-1.8800048828125,0.0789447266448506,58.74523887572194,59.55826393937023,-0.6768845688347511,-0.9661841916662226,-1.5272238603387933,-3.378800349836254,30.223896856873033,0.3600006103515625,0.3631732128440319,0.8704986572265625,-0.06020446704610549,1.8012017814992305,0.4051470950902285,1.3358502193628965,-1.2580954528827633,82.53956239914503,31.9557496125734,0.46535156213633355,2,-0.5249977111816406,-0.9399986267089844,-1.467498779296875,-2.654998779296875,-4.579998016357422,4,-0.10408649459569252,-1.550000953670714,41.599998474121094,-1.3999796551549224,41.22000122070313,2.199981689453125,40.90999984741211,-0.10408649459569252 6790,2007-02-12,41.61999893188477,41.79999923706055,41.540000915527344,41.66999816894531,388100.0,0.00048078025233877497,-1.4762302675797925,-1.666709053916345,59.57855582107435,59.076157518344395,-0.5790651530184618,-0.9091458223050566,-1.4675815543479729,-3.3505962694292464,32.29087456047241,0.2599983215332031,0.41712180975396507,0.8119991302490277,-0.14194141021157236,1.7659396707096278,0.3350288600187312,1.2889694004793242,-1.2137720009783948,84.12690243141918,30.452169621403463,0.47697027023029953,2,-0.5449981689453196,-0.9599990844726634,-1.5324993133544993,-2.674999237060554,-4.389999389648445,0,-0.11388750565628358,-1.8800048828125,41.599998474121094,-1.550000953670714,41.599998474121094,-1.3999796551549224,41.22000122070313,-0.11388750565628358 6791,2007-02-13,41.68999862670898,41.84000015258789,41.61999893188477,41.650001525878906,330200.0,0.00168187642048645,-3.3999237078013604,-0.7999542229342815,58.86940556827519,57.56821343594815,-0.5238735796516281,-0.9125183207744172,-1.449680185951074,-3.367343567412526,33.90218371814571,0.2200012207031179,0.5007016980831409,0.8099988937377844,-0.18317681887052117,1.80317460634609,0.31341103743363163,1.3065867500419373,-1.2220207425212735,83.69552147213749,28.387749927712953,0.49658785630415164,2,-0.5249977111816335,-1.029998779296868,-1.6274986267089773,-2.7449989318847585,-3.9399986267089773,1,-0.11537533502129194,-1.4762302675797925,41.61999893188477,-1.8800048828125,41.599998474121094,-1.550000953670714,41.599998474121094,-0.11537533502129194 6792,2007-02-14,41.90999984741211,42.0,41.68999862670898,41.68999862670898,273100.0,0.0052770743091890004,-1.8181786655568253,5.500429184550511,64.28570887939406,58.46964137440569,-0.7647216670779997,-1.0874632498440917,-1.5777340285996502,-3.544088122003558,35.12263336638014,0.31000137329102273,0.5490458132767913,0.9660001754760756,-0.1199746755571951,2.0519750265093464,0.42301274995944027,1.508987600992711,-1.3827410480743367,88.60758882439859,29.962460912024397,0.5429874255166366,2,-0.6849994659423828,-1.1900005340576172,-1.9325008392333984,-2.8400001525878906,-4.150001525878906,2,-0.11834882134410052,-3.3999237078013604,41.68999862670898,-1.4762302675797925,41.61999893188477,-1.8800048828125,41.599998474121094,-0.11834882134410052 6793,2007-02-15,39.63000106811523,41.2599983215332,38.88999938964844,40.72999954223633,4551600.0,-0.05440226169405893,1.1944474860039207,-4.999965321126241,46.95653231549008,57.0752894581793,1.5496948461649325,1.1955507339307658,0.7705813207454,-1.2269454348238682,34.46233148028133,3.020000457763672,0.5288948560652358,-1.2769987106323342,-2.4884881966921597,-0.06550922457250863,-1.8827434536622434,-0.671253967602425,2.3699989318847727,23.794261518911345,-38.28602012689339,0.6057447430299124,2,0.8149986267089915,0.8149986267089915,0.34749794006348367,-0.5400009155273366,-1.979999542236321,3,-0.06712086236990356,-1.8181786655568253,41.90999984741211,-3.3999237078013604,41.68999862670898,-1.4762302675797925,41.61999893188477,-0.06712086236990356 6794,2007-02-16,39.72999954223633,39.86999893188477,39.31999969482422,39.560001373291016,1277700.0,0.002523302332221089,1.4444576311416586,-0.15454400432795246,44.29223054966547,55.92285078887988,1.3888118290675635,1.0858546916175698,0.7298642760886622,-1.2829335945519773,34.05353402015402,0.549999237060554,0.3749815957601754,-1.135500144958499,-2.4495604409266605,0.1785601510096626,-1.7925302929425797,-0.47846999697441817,2.270000457763672,27.009645907848707,-33.85063222577263,0.6570301479840809,2,0.7150001525878906,0.7150001525878906,0.25749969482421875,-0.6399993896484375,-2.329998016357422,4,-0.06821039807945883,1.1944474860039207,39.63000106811523,-1.8181786655568253,41.90999984741211,-3.3999237078013604,41.68999862670898,-0.06821039807945883 6795,2007-02-20,40.31999969482422,40.47999954223633,39.560001373291016,39.72999954223633,1166100.0,0.014850243125743567,1.0219743367246417,3.470626514675523,48.4506936310592,55.44806965261466,0.8173552784435429,0.49276569609970977,0.2039999180232428,-1.832071332748498,33.08429764859556,0.9199981689453125,0.379976562144968,-0.5274999618530245,-1.861963298953782,0.806963375247733,-1.1947316304034032,0.13973170669735424,1.6178002929687523,45.980708184302586,-13.639258837764281,0.66723166855038,2,0.125,0.125,-0.2975006103515625,-1.1650009155273438,-3.6500015258789062,1,-0.08184521979260229,1.4444576311416586,39.72999954223633,1.1944474860039207,39.63000106811523,-1.8181786655568253,41.90999984741211,-0.08184521979260229 6796,2007-02-21,40.04999923706055,40.25,39.75,40.25,631700.0,-0.006696439975378499,3.999980926586431,-0.33898425629586526,38.401245577667126,53.249447063479614,1.0644767650051037,0.7566684794412453,0.5224587666372429,-1.5201282657065462,32.01355253938921,0.5699996948242188,0.307443970391013,-0.7690004348754869,-2.1475404136949408,0.609539543943967,-1.4582704242852103,-0.07973044546576347,1.8268447387695304,37.29902314330993,-17.25149763099654,0.6892699894097263,2,0.3950004577636719,0.3950004577636719,0.034999847412109375,-0.7749996185302734,-3.5,2,-0.07041197874018212,1.0219743367246417,40.31999969482422,1.4444576311416586,39.72999954223633,1.1944474860039207,39.63000106811523,-0.07041197874018212 6797,2007-02-22,40.04999923706055,40.29999923706055,39.900001525878906,40.02999877929688,554400.0,0.0,-1.8571778907069578,-0.10000190734132136,46.22639743997606,51.75622318425816,0.9845997583919868,0.7369588972521228,0.5767518789110397,-1.476642151237158,30.810236429225093,0.3999977111816406,0.2850377704675111,-0.7325004577636705,-2.1533945336221194,0.6883936180947785,-1.4429474956928914,-0.022053419834449528,1.7671078470458994,48.94516329969852,-8.565681988566219,0.7104470379292227,2,0.3950004577636719,0.3950004577636719,-0.1099996566772461,-0.6049995422363281,-3.5999984741210938,3,-0.05742819677589972,3.999980926586431,40.04999923706055,1.0219743367246417,40.31999969482422,1.4444576311416586,39.72999954223633,-0.05742819677589972 6798,2007-02-23,39.52999877929688,40.0,39.2599983215332,40.0,898400.0,-0.012983781964282293,2.1489351340822025,-23.499523173763478,35.440601407054075,49.16681902107284,1.3187749876954058,1.246852729903118,1.137740599183367,-0.9235617454398195,30.230136198344248,0.7900009155273438,0.24890932747430838,-1.205500793457027,-2.7284403262734855,0.31743873935943157,-1.9669705598652527,-0.44403102704880126,2.2285661509204076,22.13116291867882,-34.06373128911709,0.7614697664082282,2,0.9150009155273366,0.9150009155273366,0.5475006103515554,-0.08499908447266336,-2.4099998474121094,4,-0.044776132365849874,-1.8571778907069578,40.04999923706055,3.999980926586431,40.04999923706055,1.0219743367246417,40.31999969482422,-0.044776132365849874 6799,2007-02-26,38.849998474121094,39.4900016784668,38.84000015258789,39.45000076293945,970900.0,-0.01720213321969355,-1.0967827280054636,1.2765972988767156,33.035696039389535,46.21761237866342,1.7518954121610548,1.9313645450656196,1.8242702863709823,-0.21186443559020063,31.05643639359713,0.6899986267089915,0.1298233938617841,-1.8255010604858413,-3.544135248259714,-0.1068668727119686,-2.6848181543727776,-0.9661839665989049,2.8511951452848194,0.6096539789168117,-56.292438215213494,0.8593170938869371,2,1.5700016021728516,1.5700016021728516,1.3775005340576172,0.595001220703125,-1.3899993896484375,0,-0.03088795354886653,2.1489351340822025,39.52999877929688,-1.8571778907069578,40.04999923706055,3.999980926586431,40.04999923706055,-0.03088795354886653 6800,2007-02-27,37.65999984741211,38.70000076293945,37.459999084472656,38.70000076293945,1580900.0,-0.030630596485136774,1.3846165132230495,1.733328247089715,25.490185924854515,42.50881019606112,2.5938681549232925,3.055943337876201,2.958748147144391,1.0105780798771065,31.939477184196285,1.3899993896484375,-0.07489177100934796,-2.874499702453612,-5.059977595108471,-0.6890218097987528,-3.9672386487810414,-1.7817607561261823,3.9267460333210806,7.042280006823471,-49.78054751364405,1.0927389463274282,2,2.0699996948242188,2.0699996948242188,2.664999008178711,1.7849998474121094,-0.6100006103515625,1,-0.006903832251371367,-1.0967827280054636,38.849998474121094,2.1489351340822025,39.52999877929688,-1.8571778907069578,40.04999923706055,-0.006903832251371367 6801,2007-02-28,38.68000030517578,38.91999816894531,37.68000030517578,37.88000106811523,2042700.0,0.027084451988752756,-1.0666617923343706,-0.7692293584711949,32.69753281472825,38.999012855542695,1.2315038150587228,1.991559876104148,1.8971585658569552,0.032794932750434214,32.75786348761939,1.2599983215332031,-0.26840678302676935,-1.7614992141723604,-4.099003360483401,0.5760049321386802,-2.930251287327877,-0.5927471410168437,2.6591407677817784,42.95778715333605,-13.694853749265654,1.1687520731555188,2,0.6799983978271484,1.0499992370605469,1.769998550415039,0.7649993896484375,-1.5400009155273438,2,-0.05196489452874975,1.3846165132230495,37.65999984741211,-1.0967827280054636,38.849998474121094,2.1489351340822025,39.52999877929688,-0.05196489452874975 6802,2007-03-01,38.61999893188477,38.68000030517578,38.0,38.47999954223633,1501100.0,-0.0015512247367531762,4.230728601191349,0.17499940395299113,28.77493341940861,36.97883520042254,0.8669045106531712,1.9208566306932866,1.9085356062551426,0.12215989770297853,32.3434216571387,0.6800003051757812,-0.49108522630144336,-1.6760005950927663,-4.089265496783341,0.7372643065978082,-2.882633045938057,-0.4693681442474755,2.486393621763696,45.66926886997923,-6.4188789916626305,1.206632450845288,3,0.35000038146971946,1.1100006103515554,1.8299999237060476,0.9700012207031179,-1.3400001525878906,3,-0.05359916499415618,-1.0666617923343706,38.68000030517578,1.3846165132230495,37.65999984741211,-1.0967827280054636,38.849998474121094,-0.05359916499415618 6803,2007-03-02,37.72999954223633,38.63999938964844,37.68000030517578,38.43000030517578,918400.0,-0.0230450392093009,-1.4,-5.000027247956149,25.53730084362205,34.894954121973264,1.6305112434580593,2.7369573640575737,2.745013872749155,1.042713214531311,31.683248834961574,0.9599990844726562,-0.7603892398540069,-2.429999923706056,-5.099673460467805,0.23967361305569312,-3.7648366920869307,-1.0951631553251815,3.1576094032615885,13.300498165001418,-33.49259073711414,1.3348367683808755,3,1.239999771118164,2.0,2.742499351501465,1.885000228881836,-0.3800010681152344,4,-0.03392522647300855,4.230728601191349,38.61999893188477,-1.0666617923343706,38.68000030517578,1.3846165132230495,37.65999984741211,-0.03392522647300855 6804,2007-03-05,36.52000045776367,37.650001525878906,35.90999984741211,37.52999877929688,1194700.0,-0.03206994696933774,1.7839941894708573,1.4428531724622855,21.978025663275346,31.95354656999728,2.611962858803139,3.7841971856314913,3.887617595729651,2.279574066369456,31.408534342343597,1.8199996948242188,-1.1419154569893806,-3.41349906921387,-6.501180655815681,-0.32581748261205945,-4.957339862514772,-1.8696582759129683,4.161951896072729,20.265812309185822,-20.904066459421028,1.5438407933009046,3,1.5849990844726562,2.434999465942383,3.962498664855957,3.094999313354492,0.720001220703125,0,0.01642931179080942,-1.4,37.72999954223633,4.230728601191349,38.61999893188477,-1.0666617923343706,38.68000030517578,0.01642931179080942 6805,2007-03-06,37.27000045776367,37.38000106811523,36.79999923706055,36.91999816894531,1495100.0,0.020536691966019927,1.0350816139416545,-0.3465374955148881,27.4028695264159,30.731504786524923,1.5464478682630798,2.909276928755311,3.078192526586264,1.5690533274757144,31.118973937186574,0.8600006103515554,-1.2449705652349792,-2.489499092102051,-5.76966205129844,0.790663867094338,-4.129580571700245,-0.8494176125038564,3.0301956955587883,45.18276972522759,9.004120845172082,1.640081479598194,3,0.8349990844726562,1.6849994659423828,3.2499990463256836,2.344999313354492,0.3400001525878906,1,0.005097897085466929,1.7839941894708573,36.52000045776367,-1.4,37.72999954223633,4.230728601191349,38.61999893188477,0.005097897085466929 6806,2007-03-07,37.16999816894531,37.349998474121094,36.900001525878906,37.11999893188477,511200.0,-0.002683184534212346,1.1951078815396496,0.14285402883890244,25.465829434062442,28.42477500809008,1.3353903921487316,2.8614282942881886,3.1102572110183857,1.7061187791499748,30.917400128805262,0.4499969482421875,-1.3502728674497106,-2.402501296997073,-5.829636475449597,1.0246338814554505,-4.1160688862233314,-0.6889337077708149,2.7789822799043193,45.48729650934601,15.282068004350329,1.7135675892262618,3,0.7850017547607422,1.7850017547607422,3.335000991821289,2.4450016021728516,0.45000076293946023,2,-0.0032283814311571124,1.0350816139416545,37.27000045776367,1.7839941894708573,36.52000045776367,-1.4,37.72999954223633,-0.0032283814311571124 6807,2007-03-08,37.4900016784668,37.59000015258789,37.209999084472656,37.400001525878906,641500.0,0.008609188197077788,1.6207232212151905,1.8000305180440492,36.10390832842053,28.4984757771308,0.6862267494206975,2.369120753577562,2.7301143501538405,1.4247768092634345,30.212398858862343,0.4200019836425781,-1.5424698698430461,-1.8959978103637667,-5.351484795549254,1.5594891748217208,-3.6237413029565104,-0.16825431777102295,2.135860322267831,57.87553465156996,25.74982940345297,1.7277434925927442,3,0.20999908447265625,1.4649982452392578,3.0149974822998047,2.124998092651367,0.5199966430664062,3,-0.009335883519562271,1.1951078815396496,37.16999816894531,1.0350816139416545,37.27000045776367,1.7839941894708573,36.52000045776367,-0.009335883519562271 6808,2007-03-09,37.2599983215332,37.709999084472656,37.040000915527344,37.599998474121094,585900.0,-0.00613505859258745,1.392844735390086,-3.7777730682829653,34.22734204103109,28.630880888424304,0.6262219210909947,2.379299042762767,2.9076714247671163,1.6829164822487002,29.07230874436192,0.6699981689453125,-1.6620855513192154,-1.909001159667966,-5.323927015008401,1.5059246956724692,-3.616464087338187,-0.2015382319977448,2.0685947069356203,74.99994701807108,40.48273694825128,1.7074629276702176,3,0.1550006866455078,1.6950016021728516,3.3675012588500977,2.355001449584961,0.970001220703125,4,0.0005367809625509423,1.6207232212151905,37.4900016784668,1.1951078815396496,37.16999816894531,1.0350816139416545,37.27000045776367,0.0005367809625509423 6809,2007-03-12,37.27000045776367,37.45000076293945,37.06999969482422,37.18999862670898,862100.0,0.00026844167152551,-1.3750089407052428,-0.23529939750251727,28.96555570580469,29.017033086307656,0.4118365930989256,2.1378820180967892,2.8390998407278403,1.7025121649795807,27.777671592602125,0.3800010681152344,-1.869221713754257,-1.6824991226196317,-4.996017220680862,1.6310189754415987,-3.3392581716502434,-0.025740073589020085,1.7851051162206133,51.648494451920136,17.81376381700894,1.6567590490306137,3,0.14499855041503906,1.6849994659423828,3.5124998092651367,2.5,1.1199989318847656,0,0.0021464452743455986,1.392844735390086,37.2599983215332,1.6207232212151905,37.4900016784668,1.1951078815396496,37.16999816894531,0.0021464452743455986 6810,2007-03-13,36.88000106811523,37.2400016784668,36.709999084472656,37.18000030517578,971200.0,-0.010464163800867454,1.52380995631284,-3.7499046347508527,28.493936865555128,28.54996686973286,0.7594185631003185,2.2710004994914996,3.1625337358105767,2.1242934609357107,26.500544491152823,0.5600013732910156,-1.9985929164049452,-1.835498619079594,-5.021272215621707,1.3502749774625187,-3.428385417350654,-0.24261182080853416,1.923496047743285,17.000198364257102,-15.71900739500586,1.5928867982710573,3,0.41499900817871804,2.0749988555908274,3.9024991989135813,2.8899993896484446,1.799999237060554,1,0.009761404553288111,-1.3750089407052428,37.27000045776367,1.392844735390086,37.2599983215332,1.6207232212151905,37.4900016784668,0.009761404553288111 6811,2007-03-14,36.88000106811523,37.08000183105469,36.2599983215332,37.0,1246100.0,0.0,4.85711366330159,0.39999745686203625,28.493936865555128,28.518745030415815,0.5333218172065273,1.9944264054842975,3.0987866461445535,2.152725586536384,25.216617514515953,0.8200035095214844,-2.069334300783268,-1.594998741149908,-4.553415319901646,1.3634178376018298,-3.074207030525777,-0.11579045177403913,1.6920162662675722,42.75878761092164,11.59254597968048,1.4792082893758705,3,0.39499855041504617,2.0749988555908274,3.9024991989135813,2.8899993896484446,2.549999237060554,2,0.019793913261772156,1.52380995631284,36.88000106811523,-1.3750089407052428,37.27000045776367,1.392844735390086,37.2599983215332,0.019793913261772156 6812,2007-03-15,36.95000076293945,37.2400016784668,36.88999938964844,36.93000030517578,546200.0,0.0018980393925407402,-5.9998855617013165,-0.1666719649044629,31.358421731837083,29.165536240217484,0.22520336088775395,1.6166709669107178,2.9735656388611744,2.1041894866004185,23.60265309826724,0.3600006103515696,-1.971215057871845,-1.2769990921020522,-3.8262777676713853,1.2722795834672809,-2.551638429886715,-0.0023597543173892177,1.4090551724856937,47.58635023111792,14.646145215959478,1.274639337784666,3,-0.1400012969970703,2.0049991607666016,3.8324995040893555,2.8199996948242188,2.489997863769524,3,0.018132561708018136,4.85711366330159,36.88000106811523,1.52380995631284,36.88000106811523,-1.3750089407052428,37.27000045776367,0.018132561708018136 6813,2007-03-16,36.97000122070313,37.2400016784668,36.77999877929688,37.06999969482422,947100.0,0.0005412843667309541,1.0909106672214963,-4.999809269501839,34.98407092157103,30.610652380028117,0.09617361135138225,1.4621367710539346,2.9164581102339113,2.1061465336624465,25.282737324218086,0.46000289916991477,-1.9974427280625093,-1.1239986419677663,-3.642446643189139,1.3944493592536062,-2.3832226425784526,0.13522535864291996,1.1931302276809745,59.66398676719555,21.69918966854273,1.2592240006106856,3,0.014997482299797582,1.9849987030029226,3.8124990463256765,2.7999992370605398,3.5999984741210866,4,0.02813083761132451,-5.9998855617013165,36.95000076293945,4.85711366330159,36.88000106811523,1.52380995631284,36.88000106811523,0.02813083761132451 6814,2007-03-19,37.02000045776367,37.25,36.88000106811523,37.099998474121094,694400.0,0.0013524272493812273,-1.0555679181103947,0.7999923704891085,43.75001862641376,32.42700228002788,0.1391960331668045,1.2634807196681663,2.8178843842241434,2.083727944196063,27.04689954184817,0.36999893188477273,-2.0012344701769607,-0.9384994506835938,-3.3766623315116533,1.4996634301444658,-2.1575808910976235,0.280581989730436,0.9628804625426781,76.76776239485518,33.4501440156177,1.219081440414029,3,-0.03500175476074219,1.9349994659423828,3.7699995040893555,2.75,3.729999542236328,0,0.03268500998137891,1.0909106672214963,36.97000122070313,-5.9998855617013165,36.95000076293945,4.85711366330159,36.88000106811523,0.03268500998137891 6815,2007-03-20,37.02000045776367,37.22000122070313,36.93999862670898,37.09000015258789,576800.0,0.0,-1.434769628818761,0.8750178818368223,29.75614839322556,32.903704386601554,0.11175657665234695,1.0578114638755238,2.7882958711858308,2.1053613568059504,29.74377853358896,0.28000259399415484,-1.8883950289391223,-0.7734994888305664,-2.97381677879833,1.4268178011371973,-1.8736581338144447,0.32665915615331187,0.7970499767111363,76.76776239485518,32.02471706931813,1.100158644983881,3,-0.03500175476074219,1.9349994659423828,3.8474998474121094,2.75,3.2900009155273438,1,0.03700699392069984,-1.0555679181103947,37.02000045776367,1.0909106672214963,36.97000122070313,-5.9998855617013165,36.95000076293945,0.03700699392069984 6816,2007-03-21,37.22999954223633,37.38000106811523,36.88999938964844,37.11999893188477,909300.0,0.005672584599566433,1.390230740602951,-1.5714441416892717,33.647095360079845,32.63072516789704,-0.09927620053343134,0.6595270355891074,2.546025141064341,1.9203525477540921,32.47076595241861,0.49000167846678977,-1.5957103512193669,-0.4225004196166964,-2.3596581629650757,1.514657323731683,-1.391079291290886,0.5460784520574933,0.4344868452734616,74.99984105488751,29.119239955365785,0.968578871674191,3,-0.24500083923339844,1.7250003814697266,3.637500762939453,2.5400009155273438,2.8899993896484446,2,0.038947106655063735,-1.434769628818761,37.02000045776367,-1.0555679181103947,37.02000045776367,1.0909106672214963,36.97000122070313,0.038947106655063735 6817,2007-03-22,37.75,37.81999969482422,37.09000015258789,37.13000106811523,989700.0,0.01396724319520204,-1.085710704573817,5.6363226522406835,50.25773728002863,34.411880194452316,-0.6465042180323479,-0.04386759058747458,2.0039658543348793,1.4316535852468704,35.112079815334134,0.7299995422363281,-1.3760480580121168,0.21249999999999858,-1.3650903838125004,1.7900903838124975,-0.5762951919062473,1.0012951919062445,-1.8400001525878906,93.26926603822025,41.48016519544128,0.7887951919062487,3,-0.7100009918212891,1.2049999237060547,3.1625003814697266,2.020000457763672,2.049999237060547,3,0.0445033193424047,1.390230740602951,37.22999954223633,-1.434769628818761,37.02000045776367,-1.0555679181103947,37.02000045776367,0.0445033193424047 6818,2007-03-23,37.7599983215332,37.93999862670898,37.54999923706055,37.61999893188477,838000.0,0.00026485619955507467,-1.785722070844636,0.22580585618565127,73.1342200105899,39.319509561650676,-0.6460588172323938,-0.20371342044963114,1.9686686621197254,1.4443910524720778,36.99555565866588,0.3899993896484304,-1.118317961231675,0.3109983444213853,-0.9658867039658432,1.5878833928086138,-0.32744417977222895,0.9494408686149995,-1.8117984771728501,83.01880002303285,26.116867379013726,0.638442524193615,3,-0.6599998474121094,0.8250007629394531,3.2125015258789062,2.085000991821289,2.420001983642578,4,0.04449153548340412,-1.085710704573817,37.75,1.390230740602951,37.22999954223633,-1.434769628818761,37.02000045776367,0.04449153548340412 6819,2007-03-26,37.650001525878906,37.900001525878906,37.43999862670898,37.70000076293945,818800.0,-0.002913050861857891,1.044453863434101,-0.3571389645776748,59.31373007339529,42.74393102918847,-0.5324869240668448,-0.1983988932945664,2.0505997085269243,1.5741600877429107,38.5426449287922,0.460002899169929,-1.041194414476962,0.2610013961791964,-0.8392544092416472,1.36125720160004,-0.2891265065312254,0.8111292988896182,-1.6221297302246072,72.3812084243114,13.41868379228275,0.550127902710422,3,-0.5500030517578125,0.5449981689453125,2.7949981689453125,2.194997787475586,2.6499977111816406,0,0.07755638912625917,-1.785722070844636,37.7599983215332,-1.085710704573817,37.75,1.390230740602951,37.22999954223633,0.07755638912625917 6820,2007-03-27,37.400001525878906,37.45000076293945,37.22000122070313,37.41999816894531,729600.0,-0.006640105972589683,4.749856952126468,0.39993896391241324,55.251212340793145,45.71696163754825,-0.22458534313310707,0.032805942855283377,2.2626026736706706,1.8346957468760223,38.98562079946847,0.43000030517577414,-0.9292538266359571,0.024001312255862217,-1.0688918741104914,1.1168944986222158,-0.5224452809273146,0.570447905439039,-1.295644656982418,48.57166731456049,-11.595735251593275,0.5464465931831775,3,-0.04000282287597656,0.7949981689453125,3.0449981689453125,2.464998245239258,3.3899993896484375,1,0.08957214806002245,1.044453863434101,37.650001525878906,-1.785722070844636,37.7599983215332,-1.085710704573817,37.75,0.08957214806002245 6821,2007-03-28,36.66999816894531,37.349998474121094,36.560001373291016,37.349998474121094,926200.0,-0.01951880553877705,1.3235198420267253,34.00572300648607,34.23071562190523,46.03610540311138,0.5280237386484146,0.6371722035705076,2.9388952675983973,2.5690211036482964,39.99099749316407,0.8400001525878906,-0.7959097811748705,-0.6055019378662081,-1.5535737676750259,0.34256989194260967,-1.0795378527706205,-0.13146602296179566,-0.4922156297363216,7.970798157884594,-50.31834668679138,0.47403591490440994,3,0.5800018310546875,1.4350013732910156,3.7750015258789062,3.2650012969970703,4.280002593994141,2,0.099263795639573,4.749856952126468,37.400001525878906,1.044453863434101,37.650001525878906,-1.785722070844636,37.7599983215332,0.099263795639573 6822,2007-03-29,36.54999923706055,36.900001525878906,36.34000015258789,36.86999893188477,618200.0,-0.0032724008147453354,1.9473377770639255,0.4705875753121984,35.74297804019385,46.120428416291695,0.6541011924506037,0.6262486505543592,2.990431194371965,2.70051199399731,41.11570514566706,0.5600013732910156,-0.6234936600912064,-0.6220008850097685,-1.3861888487056433,0.14218707868610636,-1.0040948668577059,-0.23990690316183105,-0.3017280543515568,13.124955296473845,-41.27201844413523,0.3820939818479377,3,0.5900001525878906,1.5550003051757812,3.895000457763672,3.510000228881836,4.369998931884766,3,0.09767441229395035,1.3235198420267253,36.66999816894531,4.749856952126468,37.400001525878906,1.044453863434101,37.650001525878906,0.09767441229395035 6823,2007-03-30,36.45000076293945,36.84000015258789,36.13999938964844,36.56999969482422,895000.0,-0.002735936421571772,1.121214923561541,0.37499701976491073,34.108497331184566,45.04914827237734,0.7516215759439078,0.6592353668072377,3.0277750418731557,2.81137796427916,42.084364592047294,0.7000007629394531,-0.446219123648504,-0.6579994201660142,-1.439619907729984,0.12362106739795564,-1.0488096639479991,-0.2671891763840293,1.4899978637695241,17.61369301261016,-35.5971038420404,0.3908102437819856,3,0.5899982452392578,1.5049991607666016,3.9949989318847656,3.6599998474121094,4.469997406005859,4,0.09190667775039407,1.9473377770639255,36.54999923706055,1.3235198420267253,36.66999816894531,4.749856952126468,37.400001525878906,0.09190667775039407 6824,2007-04-02,37.11999893188477,37.25,36.5,36.5,777900.0,0.0183812936878327,-1.4193590067003428,-5.166703754331369,54.1957771464396,47.76466257829,0.10873450433891207,0.03846441548248691,2.2954905971794872,2.1580100232341977,41.607895445875016,0.7999992370605469,-0.2870779744233616,-0.018001174926752128,-0.7490164272374287,0.7130140773839244,-0.38350880108209395,0.3475064512285897,0.7839997100829947,74.8090469381996,16.314862956037388,0.3655076261553385,4,-0.07999992370606179,0.5800018310546804,3.325000762939446,3.1550006866455007,3.970001220703118,0,0.08243538419562224,1.121214923561541,36.45000076293945,1.9473377770639255,36.54999923706055,1.3235198420267253,36.66999816894531,0.08243538419562224 6825,2007-04-03,37.459999084472656,37.5,37.04999923706055,37.13000106811523,693600.0,0.009159487132846644,1.1951264898259195,0.5322557820450557,59.06248845157538,50.58859514401173,-0.18136015777041337,-0.30205837352210096,1.892002276146755,1.827046045739337,40.93939564731405,0.4500007629394531,-0.15704242201436358,0.3124990463256836,-0.43057776430091366,1.0555758569522808,-0.05903935898761148,0.6840374516389787,0.4087195724487245,97.0587575312188,35.06331125378088,0.3715384053132982,4,-0.4200000762939453,-0.04500007629394531,2.960000991821289,2.815000534057617,3.5400009155273438,1,0.07581420774153425,-1.4193590067003428,37.11999893188477,1.121214923561541,36.45000076293945,1.9473377770639255,36.54999923706055,0.07581420774153425 6826,2007-04-04,37.04999923706055,37.52000045776367,36.97999954223633,37.40999984741211,529500.0,-0.010945004202684516,-1.160003662109375,-1.0909174980059182,51.41241050530825,50.71689216904281,0.2239748553944665,0.10381305803723251,2.2343750521029264,2.2428316253166116,40.26048848720445,0.5400009155273438,-0.1122945571431373,-0.09150085449218892,-0.835749709162755,0.6527480001783772,-0.46362528182747553,0.2806235728430977,0.784145034515376,65.94196688955907,2.0361321196443214,0.3721244273352841,4,-0.010000228881835938,0.36499977111816406,2.6800003051757812,2.6800003051757812,4.100002288818359,2,0.10094471674713912,1.1951264898259195,37.459999084472656,-1.4193590067003428,37.11999893188477,1.121214923561541,36.45000076293945,0.10094471674713912 6827,2007-04-05,37.13999938964844,37.16999816894531,36.959999084472656,36.97000122070313,333700.0,0.0024291539660239447,-1.2104882749759074,-0.47221633535368684,52.35454985428031,48.40803992945285,0.04285292510785865,-0.014496056019936532,2.071241251523759,2.1580815937484985,39.93869360460548,0.20999908447265625,0.002016515392341489,0.015999412536622515,-0.70998145061386,0.741980275687105,-0.34699101903861873,0.37898984411186376,0.6602619842889368,72.46371202927916,7.689959889954636,0.36299043157524014,4,-0.11999893188476562,0.1550006866455078,2.4049997329711914,2.5900001525878906,4.1100006103515625,3,0.10258485287840169,-1.160003662109375,37.04999923706055,1.1951264898259195,37.459999084472656,-1.4193590067003428,37.11999893188477,0.10258485287840169 6828,2007-04-09,37.27999877929688,37.29999923706055,37.11999893188477,37.22000122070313,341100.0,0.0037695043605052714,2.6000610360879564,0.3529306166412498,53.513497351873575,47.76356962706154,-0.19265442422226897,-0.16118423420942207,1.8682208384638699,2.0257964055147113,39.390699135648504,0.18000030517577414,0.09208881973387406,0.1549987792968821,-0.571825472329138,0.8818230309229023,-0.20841334651612442,0.5184109051098886,0.4870573549547146,76.47043423951122,12.667993478747228,0.3634121258130092,4,-0.4499988555908274,-0.004999160766608668,2.070000648498528,2.450000762939446,4.040000915527337,0,0.09763947180357402,-1.2104882749759074,37.13999938964844,-1.160003662109375,37.04999923706055,1.1951264898259195,37.459999084472656,0.09763947180357402 6829,2007-04-10,37.349998474121094,37.5099983215332,37.29999923706055,37.349998474121094,583300.0,0.0018776742788706446,-3.2000457770656903,0.0,54.37663984231205,47.66639490500809,-0.3460786948029906,-0.23703636323219257,1.748254156625812,1.961760881936499,38.6644158116346,0.22999954223632102,0.05716895378181164,0.22099857330321981,-0.510053773738143,0.9520509203445826,-0.14452760021745803,0.5865247468238977,0.38451652523843904,69.64257736663919,7.171164794736384,0.3655261735206812,4,-0.5199985504150391,-0.4249992370605469,2.0000009536743164,2.3800010681152344,4.170001983642578,1,0.0955823250514396,2.6000610360879564,37.27999877929688,-1.2104882749759074,37.13999938964844,-1.160003662109375,37.04999923706055,0.0955823250514396 6830,2007-04-11,37.2400016784668,37.33000183105469,37.18000030517578,37.29999923706055,917600.0,-0.002945028116413728,1.499968211583699,-100.0,50.136269237245685,49.43367864004592,-0.2918564899625551,-0.10401950530420834,1.792113265949368,2.0788991683856466,37.70248119487286,0.1699981689453125,-0.06345089719499697,0.09300174713134624,-0.6299191178726247,0.8159226121353171,-0.2684586853706392,0.4544621796333317,0.4626230086985146,50.000340597134894,-10.436607792471314,0.36146043250198706,4,-0.4100017547607422,-0.20000267028808594,1.2899980545043945,1.7149982452392578,4.179996490478516,2,0.10338341301276777,-3.2000457770656903,37.349998474121094,2.6000610360879564,37.27999877929688,-1.2104882749759074,37.13999938964844,0.10338341301276777 6831,2007-04-12,37.61000061035156,37.75,37.25,37.33000183105469,1176400.0,0.009935524038891419,-1.2727146622277707,-4.6668362156663274,48.01136609937317,50.79683286884362,-0.5749564828632074,-0.4390340954979095,1.356978132290834,1.7150723129331524,36.10783974442813,0.5099983215332031,-0.12066742631542127,0.42650070190429545,-0.3131799561112558,1.1661813599198467,0.056660372896516265,0.7963410309120746,-1.470001220703125,82.27857880962269,24.92088364039212,0.36984032900777686,4,-0.6650009155273438,-0.5700016021728516,0.9199991226196289,1.3449993133544922,3.9599990844726562,3,0.09013558454225046,1.499968211583699,37.2400016784668,-3.2000457770656903,37.349998474121094,2.6000610360879564,37.27999877929688,0.09013558454225046 6832,2007-04-13,37.61999893188477,37.75,37.45000076293945,37.61999893188477,1027500.0,0.0002658420997327937,1.3076674785059508,0.0,48.01136609937328,52.341596065309034,-0.4662442823926298,-0.41767881171627863,1.2487013499552049,1.7100895274984609,34.71503103524023,0.2999992370605469,-0.15336840024782816,0.4029991149902443,-0.3526700105207894,1.158668240501278,0.025164552234727466,0.7808336777457612,-1.4477995300293074,79.36494480808561,24.21002289708641,0.37783456275551724,4,-0.49499893188477273,-0.5799999237060618,0.835000991821282,1.335000991821282,3.920001983642571,4,0.09383313913393776,-1.2727146622277707,37.61000061035156,1.499968211583699,37.2400016784668,-3.2000457770656903,37.349998474121094,0.09383313913393776 6833,2007-04-16,38.0099983215332,38.099998474121094,37.68000030517578,37.68000030517578,700600.0,0.01036681022651198,-1.5454587490029708,100.0,54.73681040410784,52.40171087171662,-0.6835717557489716,-0.7649908112013009,0.7977459283603849,1.320877891546857,32.94331536462424,0.479999542236321,-0.05374323663411218,0.7409986495971665,-0.08313455409621184,1.565131853290545,0.32893204775047735,1.1530652514438557,-1.8062429077148465,90.21735524853631,35.703037144063586,0.4120666018466895,4,-0.4799995422363281,-0.8899993896484375,0.3175020217895508,0.9450016021728516,3.3600006103515696,0,0.08524077404737196,1.3076674785059508,37.61999893188477,-1.2727146622277707,37.61000061035156,1.499968211583699,37.2400016784668,0.08524077404737196 6834,2007-04-17,38.22999954223633,38.36999893188477,37.68999862670898,37.88999938964844,915900.0,0.005787982910235856,1.193553150514673,1.0303096859213705,61.007952191734944,52.617873509512116,-0.8152983817679882,-0.9377741926104761,0.4987456243169959,1.1080612010558752,30.940592910894694,0.6800003051757955,0.06367235290979778,0.9004999160766616,-0.01882409823515019,1.8198239303884733,0.4408379089207557,1.3601619232325675,-1.950394406005863,88.2353318309601,31.60738024812195,0.45966200715590605,4,-0.5650005340576172,-0.9750003814697266,-0.04500007629394531,0.7250003814697266,3.1300010681152344,1,0.0808265809465698,-1.5454587490029708,38.0099983215332,1.3076674785059508,37.61999893188477,-1.2727146622277707,37.61000061035156,0.0808265809465698 6835,2007-04-18,38.38999938964844,38.5,38.0,38.27000045776367,871600.0,0.004185190931936589,1.941175150624376,0.3529378765609398,76.8751087788398,55.44706220657118,-0.9269870770532123,-1.0433686987250468,0.2696484675396107,0.9669471743401488,28.90571873194574,0.5,0.21235884566866048,0.9919998168945341,-0.02878617697517427,2.0127858107642425,0.4816068199596799,1.5023928138293883,-1.984970625678713,91.199951171875,27.243311827799957,0.5103929969348551,4,-0.6599998474121094,-1.0699996948242188,-0.2049999237060547,0.5650005340576172,2.700000762939453,2,0.08153167798588745,1.193553150514673,38.22999954223633,-1.5454587490029708,38.0099983215332,1.3076674785059508,37.61999893188477,0.08153167798588745 6836,2007-04-19,38.68000030517578,39.08000183105469,38.16999816894531,38.27000045776367,1179200.0,0.007554074502161612,-1.9835969207486759,3.4166958069746003,81.60247129630991,58.69683125568558,-1.07444645753975,-1.285054801264728,-0.09266262066986997,0.6935587213998247,27.401843057766364,0.910003662109375,0.2632551119140061,1.209500694274901,0.043337757917740305,2.3756636306320615,0.6264192260963171,1.7925821624534848,-2.107373842323632,75.46004516785827,4.8639569654808525,0.5830814681785811,4,-0.5799999237060547,-1.0699996948242188,-0.5550003051757812,0.27499961853027344,2.549999237060547,3,0.07083758640516069,1.941175150624376,38.38999938964844,1.193553150514673,38.22999954223633,-1.5454587490029708,38.0099983215332,0.07083758640516069 6837,2007-04-20,39.43000030517578,39.5,39.02000045776367,39.150001525878906,1421600.0,0.01938986541061749,1.2857220708446866,0.6829241061044483,87.06473704637523,62.424746777296875,-1.6376671203116473,-2.0055665235538527,-0.9177424067552309,-0.0357779445705404,26.874756221396357,0.8199996948242188,0.29258315854423955,1.8755006790161133,0.41874881818109344,3.332252539851133,1.1471247485985998,2.6038766094336268,-2.606636305503379,96.1538622768297,18.076941391331758,0.7283759304175113,4,-1.0900001525878906,-1.6100006103515625,-1.3150005340576172,-0.47500038146972656,1.8499984741211009,4,0.054273379992024307,-1.9835969207486759,38.68000030517578,1.941175150624376,38.38999938964844,1.193553150514673,38.22999954223633,0.054273379992024307 6838,2007-04-23,39.43999862670898,40.209999084472656,39.040000915527344,40.0,904800.0,0.00025357142926218934,1.3877524805275183,-2.000013623978227,84.52387710291296,65.77443980625253,-1.4628859266512464,-1.9850233059262692,-1.0165026370235637,-0.026122415208433836,26.82408176349612,1.1699981689453125,0.3921066541614664,1.8014989852905217,0.11865332890824476,3.4843446416727986,0.9600761570993797,2.6429218134816637,-2.295438306997262,69.44443182970691,-8.672178270458005,0.8414228281911388,4,-0.7449989318847585,-1.2649993896484304,-1.5574989318847585,-0.4849987030029226,2.3700027465820384,0,0.05324549599239159,1.2857220708446866,39.43000030517578,-1.9835969207486759,38.68000030517578,1.941175150624376,38.38999938964844,0.05324549599239159 6839,2007-04-24,40.56999969482422,40.97000122070313,39.4900016784668,39.4900016784668,1918600.0,0.02865114369831634,-1.7407449269731512,-1.9285631569266994,87.46994197974806,69.92262566653056,-2.333486782091043,-3.040960613725744,-2.2239649810110578,-1.129220206596841,26.898531774559874,1.5300025939941548,0.5225576974803943,2.7855001449584975,0.6521017714874944,4.918898518429501,1.7188009582229924,3.8521993316940026,-2.9962779480459716,86.53194069111476,10.364777691585743,1.0666991867355018,4,-1.4599990844726562,-2.0149993896484375,-2.6000003814697266,-1.614999771118164,1.4599990844726634,1,0.019718985533111022,1.3877524805275183,39.43999862670898,1.2857220708446866,39.43000030517578,-1.9835969207486759,38.68000030517578,0.019718985533111022 6840,2007-04-25,40.75,40.88000106811523,40.20000076293945,40.61000061035156,1319700.0,0.004436783498392494,2.399988555951944,0.1296293025802236,97.19395525314738,75.3873577947277,-2.1939511114535577,-3.1169256404686223,-2.481576799672254,-1.2811570593603463,26.746973280395668,0.6800003051757741,0.6585321797184776,2.7980005264282255,0.29729217856369416,5.298708874292757,1.5476463524959598,4.048354700360491,-2.6328735373937704,92.14282210996102,14.075732358110386,1.2503541739322666,4,-1.539999008178711,-2.1949996948242188,-2.780000686645508,-1.7950000762939453,1.5900001525878906,2,0.01496934013132667,-1.7407449269731512,40.56999969482422,1.3877524805275183,39.43999862670898,1.2857220708446866,39.43000030517578,0.01496934013132667 6841,2007-04-26,40.310001373291016,40.84000015258789,40.150001525878906,40.81999969482422,900800.0,-0.010797512311876867,1.5090893958204732,-3.642861035422343,87.11952351045649,79.73270861818139,-1.4870606508977673,-2.5194167343132534,-2.1281593348526187,-0.8124945534340071,25.93224572424122,0.6899986267089844,0.7916835122960464,2.176001739501956,-0.4581261034875439,4.810129582491456,0.858937818007206,3.493065660996706,-1.7364149493892782,66.15386722119929,-12.100609826484629,1.3170639214947517,4,-0.9850006103515625,-1.7550010681152344,-2.3400020599365234,-1.355001449584961,2.020000457763672,3,0.01935000626950356,2.399988555951944,40.75,-1.7407449269731512,40.56999969482422,1.3877524805275183,39.43999862670898,0.01935000626950356 6842,2007-04-27,40.11999893188477,40.25,39.93000030517578,40.25,593100.0,-0.004713531008017635,3.9230317791014993,0.25490489404829075,82.8704034840936,82.85866340484648,-1.0115108353271367,-2.158935333159576,-2.035823398299911,-0.5948017919717117,24.734055866094057,0.3800010681152344,0.9669466277919412,1.8074993133544979,-0.8583226160603061,4.473321242769302,0.47458834864709587,3.1404102780619,-1.1629861404948088,55.958437595120515,-21.591360307626076,1.332910964707403,4,-0.789999008178718,-1.5649986267089915,-2.1499996185302805,-1.164999008178718,3.6300010681152273,4,0.027667014952719615,1.5090893958204732,40.310001373291016,2.399988555951944,40.75,-1.7407449269731512,40.56999969482422,0.027667014952719615 6843,2007-04-30,39.79999923706055,40.27999877929688,39.72999954223633,40.09000015258789,741600.0,-0.007976064390418314,-1.5581341707918928,2.2307579447754966,76.80528415346616,84.6139225117055,-0.45918558928143227,-1.660213996447382,-1.7457198837463324,-0.24821238622732977,23.169594034864232,0.549999237060554,1.135018489247642,1.3199996948242188,-1.2730683841784156,3.913067773826853,0.02346565532290157,2.616533734325536,-0.5209082969804726,20.945787464591508,-55.22464972140854,1.2965340395013183,4,-0.3149986267089844,-1.2449989318847656,-1.802499771118164,-0.8449993133544922,3.94000244140625,0,0.03718591885947076,3.9230317791014993,40.11999893188477,1.5090893958204732,40.310001373291016,2.399988555951944,40.75,0.03718591885947076 6844,2007-05-01,40.18000030517578,40.2599983215332,39.79999923706055,40.02000045776367,957200.0,0.009547765713557865,1.87503129284139,-0.5517218699850044,80.37188568203868,85.00245327872759,-0.5961853295174109,-1.8964449123897609,-2.155041623913064,-0.60489229503807,22.353920108591925,0.45999908447265625,1.330708823448198,1.5470006942748995,-1.069193017760199,4.163194406309998,0.2389038382573503,2.8550975502924487,-0.6303637201960157,39.1304492048857,-38.68349871841098,1.3080968560175492,5,-0.6100006103515625,-1.625,-2.3375015258789062,-1.2250003814697266,3.1199989318847656,1,0.04056747276592887,-1.5581341707918928,39.79999923706055,3.9230317791014993,40.11999893188477,1.5090893958204732,40.310001373291016,0.04056747276592887 6845,2007-05-02,40.29999923706055,40.38999938964844,40.0,40.099998474121094,554900.0,0.0029865338719101686,1.052622596998444,1.2500059604701619,79.30281631028198,84.74693605805783,-0.4657355900371698,-1.8896524596366646,-2.3225917368853857,-0.7022322091764579,22.02345232023716,0.3899993896484375,1.4884321827123301,1.5249996185302734,-1.1311118163949345,4.181111053455481,0.19694390106766946,2.8530553359928774,-0.5699996948242188,51.351295621692216,-24.82809071677933,1.3280557174626026,5,-0.30499839782714844,-1.7449989318847656,-2.6525001525878906,-1.3449993133544922,3.7099990844726562,2,0.04292802915602545,1.87503129284139,40.18000030517578,-1.5581341707918928,39.79999923706055,3.9230317791014993,40.11999893188477,0.04292802915602545 6846,2007-05-03,40.790000915527344,40.790000915527344,40.29999923706055,40.29999923706055,823200.0,0.012158850812487909,1.0,2.4499990463293218,81.2623253385259,84.10222364607458,-0.6984023940242423,-2.197777493156437,-2.846726883016167,-1.1733613740408373,21.755850308185686,0.4900016784667969,1.6303079993707357,1.8280012130737333,-0.8433332087619121,4.499335634909379,0.49233400215591416,3.1636684239915525,-0.9900016784667969,100.0,23.222914884902224,1.3356672109178218,5,-0.7849998474121094,-2.2350006103515625,-3.0125017166137695,-1.835000991821289,2.7199974060058594,3,0.03799949012677062,1.052622596998444,40.29999923706055,1.87503129284139,40.18000030517578,-1.5581341707918928,39.79999923706055,0.03799949012677062 6847,2007-05-04,40.95000076293945,41.06999969482422,40.540000915527344,40.810001373291016,714200.0,0.00392252620301381,1.7894874214467846,0.28571206140863054,80.37190115213221,83.6408929848767,-0.6929911134549229,-2.1689074240255053,-3.0397047440471994,-1.3109716832952998,21.55172757294728,0.529998779296875,1.7262118556955102,1.7975009918212876,-0.870152762303448,4.465154745946023,0.4636741147589234,3.131327868883652,-0.9628012084960957,91.04485684923122,15.30825904850866,1.3338268770623662,5,-0.6700000762939453,-2.345001220703125,-3.272500991821289,-1.9950008392333984,2.3499984741210938,4,0.033699659155175476,1.0,40.790000915527344,1.052622596998444,40.29999923706055,1.87503129284139,40.18000030517578,0.033699659155175476 6848,2007-05-07,40.91999816894531,41.18000030517578,40.77999877929688,40.900001525878906,582800.0,-0.0007326640643506854,-2.0769095337305634,0.14283378746594005,78.92468319590868,82.69141978667234,-0.4816203363979241,-1.9523194799113028,-3.026944997908174,-1.2626781436179755,21.642601357426955,0.40000152587889914,1.789654479764863,1.585498428344728,-1.0406093365351836,4.21160619322464,0.27244454590477574,2.8985523107846802,-0.7378945892333988,81.1592800731979,6.714372938666372,1.3130538824399551,5,-0.4649982452392578,-2.259998321533203,-3.2974987030029297,-1.9649982452392578,3.2600021362304688,0,0.06915938313023706,1.7894874214467846,40.95000076293945,1.0,40.790000915527344,1.052622596998444,40.29999923706055,0.06915938313023706 6849,2007-05-08,40.91999816894531,40.959999084472656,40.34000015258789,40.75,1029500.0,0.0,3.959991455078125,8.501335368180085,78.17367131453118,80.57805490460387,-0.4769034745514631,-1.761461847894651,-3.0226215597478188,-1.257773617601572,21.834741842180915,0.6199989318847656,1.7543771800599615,1.4069984436035128,-1.1351272547336393,3.949124141940665,0.1359355944349403,2.6780612927720853,0.26000213623046875,77.96592635696506,5.407419692958555,1.2710628491685758,5,-0.4649982452392578,-2.079998016357422,-3.4224987030029297,-1.9649982452392578,3.5700035095214844,1,0.06891504486091637,-2.0769095337305634,40.91999816894531,1.7894874214467846,40.95000076293945,1.0,40.790000915527344,0.06891504486091637 6850,2007-05-09,41.09000015258789,41.18999862670898,40.86999893188477,41.0,834500.0,0.004154496364850546,1.2069165099117452,0.5294183645992281,77.57432756241211,79.5174775770434,-0.6633643616745744,-1.7162350452741038,-3.1478724455622427,-1.445783453353073,21.972338050284428,0.31999969482420454,1.770739090685474,1.384500503540039,-1.0117992922237562,3.7808002993038343,0.18635060565814143,2.5826504014219367,-0.75,88.76420868551513,15.888124865694223,1.1981498978818994,5,-0.6300010681152344,-2.0150012969970703,-3.7200002670288086,-2.135000228881836,3.1399993896484375,2,0.05378435327977171,3.959991455078125,40.91999816894531,-2.0769095337305634,40.91999816894531,1.7894874214467846,40.95000076293945,0.05378435327977171 6851,2007-05-10,41.0,41.09000015258789,40.7400016784668,41.0,1978100.0,-0.0021903176503692556,2.8888653414148266,0.0,71.15898724597864,78.21620910614173,-0.5198641781909075,-1.432697963567847,-3.0461270283666195,-1.372900567223951,22.848047133967388,0.34999847412109375,1.653908811012208,1.1250003814697251,-1.122136300595301,3.372137063534751,0.0014320404372085704,2.2485687225022417,-0.6599998474121094,77.64718026047763,7.396856259046729,1.1235683410325146,5,-0.5400009155273438,-1.9250011444091797,-3.772500991821289,-2.0450000762939453,3.200000762939453,3,0.07341459320812693,1.2069165099117452,41.09000015258789,3.959991455078125,40.91999816894531,-2.0769095337305634,40.91999816894531,0.07341459320812693 6852,2007-05-11,41.150001525878906,41.209999084472656,40.86999893188477,41.099998474121094,767600.0,0.0036585738019245806,3.0000448792746672,100.0,72.20777264859203,77.70537449448905,-0.5681409471671799,-1.3751874918169875,-3.180463777350788,-1.5420353328321212,23.82094878574173,0.3400001525878835,1.4852642093664343,1.0985017776489272,-0.9484865813404539,3.1454901366383083,0.07500759815423663,2.1219959571436178,-0.7930014038085957,93.103720430579,21.811617290411007,1.023494179494692,5,-0.6450023651123047,-2.06500244140625,-3.9225025177001953,-2.1950016021728516,3.3400001525878906,4,0.057351074316974504,2.8888653414148266,41.0,1.2069165099117452,41.09000015258789,3.959991455078125,40.91999816894531,0.057351074316974504 6853,2007-05-14,41.25,41.310001373291016,40.9900016784668,40.9900016784668,1456000.0,0.00243009648634418,-1.4615520049297945,5.1996490692706745,62.05671168538839,75.6703551615279,-0.4926320709202585,-1.2859382199930707,-3.234620779703974,-1.657586362936037,25.54035066097101,0.31999969482421875,1.3808729406590174,1.0365001678466825,-0.8355693657356866,2.9085697014290517,0.1004654010554944,1.9725349346378707,-0.8588799194335976,93.81429919773478,23.4399315015889,0.936034766791185,5,-0.5949993133544922,-2.0349998474121094,-4.092499732971191,-2.2950000762939453,2.6399993896484375,0,0.049696951201467776,3.0000448792746672,41.150001525878906,2.8888653414148266,41.0,1.2069165099117452,41.09000015258789,0.049696951201467776 6854,2007-05-15,41.31999969482422,41.5,41.0099983215332,41.33000183105469,2968800.0,0.0016969622987690336,1.8000217983651225,-0.03847000308112153,60.5165734813038,73.58299484719699,-0.4290345739733965,-1.1726982275570208,-3.2180125933326096,-1.7422507609853497,27.87410661450176,0.4900016784667969,1.3135837510496415,0.9519998550415067,-0.7313379386875951,2.6353376487706086,0.11033095817695937,1.7936687519060541,-0.8737467366943363,76.31569701198119,8.33571536164105,0.8416688968645499,5,-0.4200000762939453,-1.9799995422363281,-4.267499923706055,-2.364999771118164,2.979999542236328,1,0.06921589137160145,-1.4615520049297945,41.25,3.0000448792746672,41.150001525878906,2.8888653414148266,41.0,0.06921589137160145 6855,2007-05-16,41.52000045776367,41.59000015258789,41.20000076293945,41.41999816894531,2113900.0,0.004840289555096522,2.2499721846936342,-9.99809305873379,74.49382083033461,72.8309387907313,-0.48922626389754953,-1.1870444179577646,-3.3514742226673278,-1.9555827611501684,30.153012986711403,0.3899993896484375,1.304475022787443,0.9955005645751953,-0.48308328249007815,2.4740844116404688,0.25620864104256214,1.7347924881078285,-0.9894477362841769,91.76472700182208,22.580772869499384,0.7392919235326365,5,-0.5550003051757812,-2.135000228881836,-4.642500877380371,-2.565000534057617,2.4300003051757812,2,0.07153182051923057,1.8000217983651225,41.31999969482422,-1.4615520049297945,41.25,3.0000448792746672,41.150001525878906,0.07153182051923057 6856,2007-05-17,41.41999816894531,41.599998474121094,41.34000015258789,41.52999877929688,1217100.0,-0.002408532941132524,1.079986572265625,-1.0999809269502905,77.31080853655581,72.49081738900057,-0.324595630681749,-0.9183264075369664,-3.1814990768875617,-1.8726623565809888,31.67209906059776,0.2599983215332031,1.240033136362456,0.7584983825683622,-0.4904049201519527,2.007401685288677,0.1340467312082012,1.3829500339285232,-0.783500704354978,75.34240848640009,4.300223442304187,0.624451651360158,5,-0.4499988555908203,-1.9949989318847656,-4.48499870300293,-2.464998245239258,2.5800018310546875,3,0.0678416585589765,2.2499721846936342,41.52000045776367,1.8000217983651225,41.31999969482422,-1.4615520049297945,41.25,0.0678416585589765 6857,2007-05-18,41.56999969482422,42.11000061035156,41.43000030517578,41.47999954223633,1687600.0,0.003621475917673367,-6.1579496857871385,-0.8181786655568899,90.04506844846127,73.72641575039532,-0.421753400683059,-0.9484097262443214,-3.268658274129791,-2.0363324868605446,32.92046343691993,0.69000244140625,1.1896521799744022,0.8014999389648452,-0.3672743785334376,1.970274256463128,0.21711278021570024,1.38588709771399,-0.817882109090192,51.78558656135367,-24.53621659692992,0.5843871587491417,5,-0.3449993133544922,-1.789999008178711,-4.577500343322754,-2.614999771118164,2.770000457763672,4,0.06326680508594484,1.079986572265625,41.41999816894531,2.2499721846936342,41.52000045776367,1.8000217983651225,41.31999969482422,0.06326680508594484 6858,2007-05-21,41.540000915527344,42.13999938964844,41.400001525878906,41.599998474121094,2032600.0,-0.0007216449246356671,-3.352975495915986,-0.6666384096977918,86.55899423696138,74.658118297332,-0.32917461962365024,-0.7937113974998695,-3.1674552518762695,-2.0145673364883407,33.43465667385497,0.7399978637695312,1.0736001533621362,0.6665010452270508,-0.36952953585682735,1.702531626310929,0.14848575468511171,1.1845163357689898,-0.5977797063468628,46.90284009006728,-32.7138159677887,0.5180152905419393,5,-0.10000038146972656,-1.6300010681152344,-4.457501411437988,-2.585000991821289,2.8899993896484375,0,0.0710159051016479,-6.1579496857871385,41.56999969482422,1.079986572265625,41.41999816894531,2.2499721846936342,41.52000045776367,0.0710159051016479 6859,2007-05-22,41.36999893188477,41.63999938964844,41.27999877929688,41.63999938964844,1426500.0,-0.004092488683095419,1.6666666666666141,4.5001907426245005,78.01029762451647,74.70655941534359,-0.0990425618023636,-0.5910035362768511,-2.9270788340163634,-1.8564258657981512,33.16622399273107,0.3600006103515554,0.9536058287943661,0.4564990997314524,-0.591893756139406,1.5048919556023108,-0.06769732820397678,0.9806955276668816,-0.23613321382941876,18.084938011079625,-62.41758906779509,0.5241964279354298,5,0.07000160217284446,-1.4549999237060618,-4.045000076293952,-2.414999008178718,3.0300025939941335,1,0.06091371822157443,-3.352975495915986,41.540000915527344,-6.1579496857871385,41.56999969482422,1.079986572265625,41.41999816894531,0.06091371822157443 6860,2007-05-23,41.36000061035156,41.54999923706055,41.2599983215332,41.38000106811523,1739800.0,-0.0002416804880674972,-1.6363116189551437,0.07407564390565387,69.92994867526703,74.5699995741534,-0.05220709998534545,-0.5617642786815082,-2.8327985216998997,-1.859584302777094,32.864327094139846,0.29000091552734375,0.8487808811026696,0.41600074768066264,-0.6477445442236629,1.4797460395849882,-0.11587189827150013,0.9478733936328254,0.779998779296875,11.363882663522435,-63.91817941208468,0.531872645952163,5,0.14499855041503906,-1.2900009155273438,-3.9000015258789062,-2.405000686645508,3.05999755859375,2,0.07108313789466347,1.6666666666666141,41.36999893188477,-3.352975495915986,41.540000915527344,-6.1579496857871385,41.56999969482422,0.07108313789466347 6861,2007-05-24,41.09000015258789,41.540000915527344,41.060001373291016,41.41999816894531,2304400.0,-0.006528057393115572,-1.4615640436249817,16.499523173761347,54.54540950795632,72.60751478074945,0.2591554091882813,-0.2427795283397245,-2.479915789989505,-1.6023685275478528,32.45639749597133,0.4799995422363281,0.7453530460408189,0.10700035095214844,-0.9152596647988602,1.129260366703157,-0.40412965692335945,0.6181303588276563,1.0323992156982413,2.777669851473783,-67.59778848045922,0.5111300078755053,5,0.47500038146972656,-0.9350013732910156,-3.565000534057617,-2.135000228881836,3.9099998474121094,3,0.06960332440328387,-1.6363116189551437,41.36000061035156,1.6666666666666141,41.36999893188477,-3.352975495915986,41.540000915527344,0.06960332440328387 6862,2007-05-25,41.22999954223633,41.2400016784668,41.0099983215332,41.08000183105469,1478600.0,0.0034071401588842143,1.7058902726354763,-0.45454125099702913,59.393950603298194,72.31165243829498,0.14717402278119351,-0.3113181036244299,-2.5359538922471785,-1.7499974596708512,32.418539486552135,0.23000335693359375,0.6373481817255424,0.1914997100830078,-0.7508888696197218,1.1338882897857374,-0.27969457976835344,0.6626939999343691,0.8499039062499989,19.469116172613198,-47.495721526868664,0.47119428985136413,5,0.3449993133544922,-0.6499996185302734,-3.3749990463256836,-2.2749996185302734,4.020000457763672,4,0.06718410110400463,-1.4615640436249817,41.09000015258789,-1.6363116189551437,41.36000061035156,1.6666666666666141,41.36999893188477,0.06718410110400463 6863,2007-05-29,41.27999877929688,41.400001525878906,41.08000183105469,41.209999084472656,1381200.0,0.0012126907013261246,1.0644796101690743,0.46667175300734626,60.588224734430625,72.3196136886424,0.11385017955259968,-0.2579812673315445,-2.500324519730107,-1.7979923325210976,32.85023727351232,0.31999969482421875,0.5877916263192304,0.16749897003174397,-0.577077942987664,0.912075883051152,-0.20478948647796358,0.5397874265414515,0.7357103615722593,42.857142857143984,-21.77775116974935,0.372288456509705,5,0.2950000762939382,-0.6899986267089915,-3.1999988555908274,-2.3249988555908274,3.970001220703118,1,0.074127942436512,1.7058902726354763,41.22999954223633,-1.4615640436249817,41.09000015258789,-1.6363116189551437,41.36000061035156,0.074127942436512 6864,2007-05-30,41.810001373291016,41.810001373291016,41.209999084472656,41.22999954223633,736900.0,0.012839210505499077,1.0689668780089974,8.285776566756653,67.47571377250388,71.53982401555011,-0.3792145809684442,-0.6952530053760313,-2.9383862227230964,-2.328476812973989,33.49728639327575,0.6000022888183594,0.5313204204770159,0.6160015106201158,-0.051670506993602316,1.2836735282338338,0.2821655018132603,0.9498375194269713,0.1453651184179705,100.0,36.83032288085599,0.3338360088068583,5,-0.2350025177001953,-0.9950008392333984,-3.375001907348633,-2.855001449584961,3.299999237060547,2,0.06266440674069118,1.0644796101690743,41.27999877929688,1.7058902726354763,41.22999954223633,-1.4615640436249817,41.09000015258789,0.06266440674069118 6865,2007-05-31,42.02999877929688,42.040000915527344,41.68999862670898,41.91999816894531,1116100.0,0.005261836851945256,4.384448356807621,0.1896556260030114,73.51592764973114,71.1181705836807,-0.5802839205163011,-0.821095828026337,-3.061990726645412,-2.5377821083084413,34.12463854914816,0.3500022888183665,0.5379430780664762,0.7494989395141687,0.12247668960311842,1.376521189425219,0.43598781455864355,1.0630100644696938,-1.020000457763679,99.02892125818097,36.13359313954513,0.3135111249555267,5,-0.4549999237060618,-1.0949993133544993,-3.1974983215332102,-3.0749988555908274,3.5699996948242116,3,0.05638836106151501,1.0689668780089974,41.810001373291016,1.0644796101690743,41.27999877929688,1.7058902726354763,41.22999954223633,0.05638836106151501 6866,2007-06-01,42.34000015258789,42.36000061035156,41.97000122070313,42.11999893188477,1420900.0,0.0073757169234967,1.99997065641592,1.9999999999998062,75.31909505729345,69.48195131799538,-0.8337351124210386,-1.0635499658812932,-3.276779475898863,-2.8374155707217454,34.46762414471048,0.3899993896484304,0.5569484896505585,0.9820003509521484,0.23799665538398074,1.7260040465203161,0.6099985031680646,1.3540021987362323,-1.3094017791748058,98.51848712188644,37.81491340027761,0.3720018477840839,6,-0.6550006866455078,-1.2950000762939453,-3.4574995040893555,-3.385000228881836,2.509998321533203,4,0.049126074843206746,4.384448356807621,42.02999877929688,1.0689668780089974,41.810001373291016,1.0644796101690743,41.27999877929688,0.049126074843206746 6867,2007-06-04,42.33000183105469,43.209999084472656,42.099998474121094,43.209999084472656,1166100.0,-0.0002361436347938506,1.522736533643134,-3.999965321126499,73.89382323452264,68.07471009550218,-0.7873963572913851,-0.9959261428406165,-3.186485367375333,-2.8146071243115642,34.809936247065885,1.1100006103515625,0.5233416253440382,0.9030019760131864,0.0679253388042369,1.738078613222136,0.4854636574087081,1.3205402946176648,-1.2462273681640639,58.68552168291049,2.080582003764988,0.4175383186044748,6,-0.2200031280517578,-0.8600025177001953,-3.3900012969970703,-3.375001907348633,3.7399978637695312,0,0.06307578675762104,1.99997065641592,42.34000015258789,4.384448356807621,42.02999877929688,1.0689668780089974,41.810001373291016,0.06307578675762104 6868,2007-06-05,43.75,44.34000015258789,42.75,43.5,2893100.0,0.033545903792131515,1.2237759626106395,-0.2840917957743426,83.65650823171376,68.70206682963523,-2.0796344565074136,-2.311551358323868,-4.508354046458479,-4.214844943204426,35.31069700387565,2.009998321533203,0.529413107526679,2.181500053405763,0.8795775762778462,3.48342253053368,1.5305388148418047,2.8324612919697216,-2.538652059814453,81.15016130192039,25.92156732411631,0.6509612385639598,6,-1.0750007629394531,-1.7150001525878906,-4.807499885559082,-4.795000076293945,2.509998321533203,1,0.03428571428571425,1.522736533643134,42.33000183105469,1.99997065641592,42.34000015258789,4.384448356807621,42.02999877929688,0.03428571428571425 6869,2007-06-06,43.7400016784668,43.849998474121094,43.22000122070313,43.7400016784668,1951700.0,-0.0002285330636160321,4.7274146003120565,0.0,82.45617557432416,70.09386981841935,-1.8976556932142614,-2.191829327831414,-4.3947731309074385,-4.1854227953647225,36.782951279084486,0.6299972534179616,0.5005032166166217,2.030501556396487,0.44447677565376864,3.616526337139206,1.237489166025128,2.8235139467678465,-2.27836156128906,77.35856118339045,25.646463694852756,0.7930123903713583,6,-1.06500244140625,-1.6700019836425781,-4.720001220703125,-4.785001754760742,2.259998321533203,2,0.03452213679901561,1.2237759626106395,43.75,1.522736533643134,42.33000183105469,1.99997065641592,42.34000015258789,0.03452213679901561 6870,2007-06-07,43.29999923706055,43.790000915527344,43.29999923706055,43.5,1716600.0,-0.010059497588516653,-3.899998092658643,-100.0,75.00002536368996,72.36660491350086,-1.2890858221875732,-1.663034789711105,-3.846105833319598,-3.731551367789052,38.07563918325627,0.4900016784667969,0.49350380952862594,1.479999160766603,-0.22758187988060996,3.187580201413816,0.6262086404429965,2.3337896810902095,-1.6080903170499994,56.11808505330104,7.089580559049217,0.8537905203236056,6,-0.625,-1.1299991607666016,-4.237499237060547,-4.715000152587891,2.520000457763672,3,0.04180141813355576,4.7274146003120565,43.7400016784668,1.2237759626106395,43.75,1.522736533643134,42.33000183105469,0.04180141813355576 6871,2007-06-08,44.0099983215332,44.040000915527344,43.11000061035156,43.29999923706055,1352900.0,0.01639720778251119,1.4155718050849138,-3.5499818802571097,78.24075177864844,74.46069393298421,-1.7224593338585308,-2.251400665673387,-4.413415585657177,-4.426605497292428,39.75900573517114,0.9300003051757812,0.5423330699130418,2.0394983291625977,0.11892305933811542,3.96007359898708,1.0792106942503565,2.9997859640748388,-2.106242102916468,85.26778643842079,35.07662032828054,0.9602876349122397,6,-1.299997329711914,-1.6899986267089844,-4.734997749328613,-5.569997787475586,2.1300010681152344,4,0.03612815753755516,-3.899998092658643,43.29999923706055,4.7274146003120565,43.7400016784668,1.2237759626106395,43.75,0.03612815753755516 6872,2007-06-11,43.5099983215332,44.22000122070313,43.459999084472656,44.02000045776367,1395900.0,-0.01136105473913096,-1.4918077894789736,-0.7183137941780122,70.56365969057131,75.56907559477763,-0.9666873104964537,-1.65013348059329,-3.7697258361836106,-3.9204838273657643,41.424960595945215,0.7600021362304759,0.6221803147102491,1.4214984893798857,-0.5753017205214945,3.418298699281266,0.42309838442919556,2.4198985943305757,-1.411342588198778,47.79863198731314,-2.6924696204325045,0.9984001049506911,6,-0.7349987030029297,-1.1699981689453125,-4.229997634887695,-5.069997787475586,2.0800018310546875,0,0.030797522507021613,1.4155718050849138,44.0099983215332,-3.899998092658643,43.29999923706055,4.7274146003120565,43.7400016784668,0.030797522507021613 6873,2007-06-12,43.29999923706055,43.61999893188477,43.06999969482422,43.47000122070313,1417100.0,-0.004826455816449138,1.3404352025452695,0.3333358265890905,69.9793232102887,75.84725442119816,-0.49172847226353156,-1.347780431788287,-3.412290895664327,-3.701370566218536,42.70634778648272,0.549999237060554,0.7579128987406847,1.108999443054202,-0.916822111809644,3.134820997918048,0.09608866562227547,2.1219102204861287,-1.0220359501858454,19.99993365752676,-33.16143886151013,1.0129107774319244,6,-0.2849998474121094,-0.9599990844726562,-3.857499122619629,-4.809999465942383,2.2099990844726562,1,0.06397229807322535,-1.4918077894789736,43.5099983215332,1.4155718050849138,44.0099983215332,-3.899998092658643,43.29999923706055,0.06397229807322535 6874,2007-06-13,44.18000030517578,44.36000061035156,43.27999877929688,43.47999954223633,1678700.0,0.02032335066098656,1.0377366638716115,-4.117603500504709,74.73685267229726,75.98291275703883,-1.1177324338521757,-2.1107507274646267,-4.153189958577656,-4.570081562696032,43.999267862961474,1.0800018310546804,0.9116497075833081,1.8460004806518526,-0.3198725439498915,4.011873505253597,0.763063968350977,2.9289369929527282,-1.7370740690440272,86.04649787382527,26.45797808971136,1.082936512300873,6,-1.0149993896484375,-1.8299999237060547,-4.622500419616699,-5.635000228881836,0.7999992370605469,2,0.04708008152987153,1.3404352025452695,43.29999923706055,-1.4918077894789736,43.5099983215332,1.4155718050849138,44.0099983215332,0.04708008152987153 6875,2007-06-14,44.4900016784668,44.54999923706055,44.18999862670898,44.27999877929688,1020600.0,0.00701678069600864,1.1818349960119265,0.3000038146930978,79.61674905263885,76.46042986763278,-1.1645504227676184,-2.3050180024618427,-4.328579999702619,-4.868791643241579,45.294288853674594,0.3699989318847656,1.0865199006243813,2.0075017929077177,-0.3242913714496538,4.339294957265089,0.8416052107290284,3.173398375086407,-1.8553680049130605,95.94610965196033,27.966359007650865,1.165896582178686,6,-1.1650028228759766,-1.845001220703125,-4.842501640319824,-5.945001602172852,0.6899986267089844,3,0.03394017227614632,1.0377366638716115,44.18000030517578,1.3404352025452695,43.29999923706055,-1.4918077894789736,43.5099983215332,0.03394017227614632 6876,2007-06-15,44.22999954223633,44.88000106811523,44.18000030517578,44.7400016784668,1889400.0,-0.005844057685354231,-1.29508217224902,-2.428548073604558,75.59726695847579,76.64970139251646,-0.6797398717627345,-1.9222588968014165,-3.920994842049012,-4.597937431718911,46.71089303333008,0.700000762939446,1.2123617906220758,1.6069995880126982,-0.7928697826764903,4.006868958701887,0.4070649026681039,2.8069342733572924,-1.3655220010617768,64.08834073440268,-9.613445844851753,1.1999346853445931,6,-0.41499900817871094,-1.4199981689453125,-4.46250057220459,-5.680000305175781,-1.6399993896484375,4,0.03594845509933964,1.1818349960119265,44.4900016784668,1.0377366638716115,44.18000030517578,1.3404352025452695,43.29999923706055,0.03594845509933964 6877,2007-06-18,44.20000076293945,44.38000106811523,43.91999816894531,44.11000061035156,932100.0,-0.0006782450736457779,1.0444538634341025,-0.1764701482489865,75.00001633003922,75.68786895899707,-0.39849186530771874,-1.7761907567823059,-3.7436202053863568,-4.559705587515445,47.40726565279789,0.46000289916991477,1.3178217734077151,1.4455007553100572,-0.9992271256291829,3.8902286362492973,0.22313681484043713,2.667864695779677,-1.0533499279932101,62.43095087053037,-14.545716376693662,1.22236394046962,6,-0.22500038146972656,-1.3250007629394531,-4.432501792907715,-5.650001525878906,-1.8199996948242259,0,0.04389137088738737,-1.29508217224902,44.22999954223633,1.1818349960119265,44.4900016784668,1.0377366638716115,44.18000030517578,0.04389137088738737 6878,2007-06-19,44.4900016784668,44.5,43.90999984741211,44.18999862670898,865100.0,0.006561106572887221,2.6875044703526214,3.333361590302287,73.92858067337599,74.74035841444727,-0.6397624888965723,-1.9329570252064059,-3.8843501459267955,-4.834753736137188,48.16855346708731,0.5900001525878906,1.411978052435174,1.5880016326904283,-0.9037164909276854,4.079719756308542,0.34214257088137146,2.833860694499485,-1.1006818108768925,75.62507301558563,1.4962315092426195,1.2458590618090555,6,-0.5150012969970703,-1.5550003051757812,-4.695002555847168,-5.930002212524414,-4.340000152587891,1,0.024724621996440543,1.0444538634341025,44.20000076293945,-1.29508217224902,44.22999954223633,1.1818349960119265,44.4900016784668,0.024724621996440543 6879,2007-06-20,43.88999938964844,44.540000915527344,43.849998474121094,44.5,1098200.0,-0.01348622760580298,1.0,-2.0333146838919207,65.5518358379762,73.69055957825685,-0.018154595920940153,-1.1957915147906277,-3.1412279616350105,-4.216429626872689,49.23937751773089,0.69000244140625,1.5135569974018637,0.8619993209838839,-1.557340580773264,3.281339222741032,-0.34767062989468656,2.0716692718624543,-0.2919841539849912,3.8835742512286893,-64.32392565208154,1.2096699508785727,6,0.08500099182128906,-0.9449996948242188,-3.9549989700317383,-5.279998779296875,-3.8499984741210938,2,0.03691043414019379,2.6875044703526214,44.4900016784668,1.0444538634341025,44.20000076293945,-1.29508217224902,44.22999954223633,0.03691043414019379 6880,2007-06-21,44.29999923706055,44.29999923706055,43.47999954223633,43.7400016784668,980400.0,0.00934153231063406,1.92858310626703,-0.9180278660229632,66.11840866939886,72.34363256611802,-0.3032801759721053,-1.448506437248973,-3.396846789297662,-4.612403396811025,50.11509394002884,0.8199996948242188,1.4417106140909226,1.1249992370605497,-1.2238551984519717,3.473853672573071,-0.04942798069571097,2.2994264548168104,0.5800018310546804,58.57134293546113,-5.562345438164883,1.1744272177562614,6,-0.3249988555908203,-1.3549995422363281,-4.179999351501465,-5.594999313354492,-3.75,3,0.015349894286384336,1.0,43.88999938964844,2.6875044703526214,44.4900016784668,1.0444538634341025,44.20000076293945,0.015349894286384336 6881,2007-06-22,43.95000076293945,44.209999084472656,43.7400016784668,44.04999923706055,1173200.0,-0.00790064289274961,1.2380926430517711,-0.17856948228882835,62.616810212927774,71.46064929082428,0.0416975820228771,-0.9204498455355861,-2.905279302452051,-4.251229724610923,51.58009311251522,0.55999755859375,1.3739180878270005,0.6320007324218722,-1.5225893812712599,2.786590846115004,-0.44529432442469385,1.7092957892684382,0.9020002746581994,44.33968035757342,-19.63702606625312,1.0772950568465645,6,0.024999618530273438,-1.0050010681152344,-3.77500057220459,-5.200000762939453,-3.490001678466797,4,0.02798633722148902,1.92858310626703,44.29999923706055,1.0,43.88999938964844,2.6875044703526214,44.4900016784668,0.02798633722148902 6882,2007-06-25,44.0,44.4900016784668,43.86999893188477,44.16999816894531,935900.0,0.0011376390487507493,-1.883731658416343,1.7000076295109483,52.47524602894031,69.51575182623002,0.07656641986623214,-0.7929418635659715,-2.810532010020097,-4.3054570107757115,53.34445906036536,0.6200027465820241,1.362712065896602,0.5434999465942383,-1.3908140726044138,2.4778139657928904,-0.42365706300508776,1.5106569561935643,0.8245610076904271,49.05658340320938,-12.221198154056957,0.9671570095993277,6,0.07999992370605469,-1.0550003051757812,-3.8025007247924805,-5.130001068115234,-3.8400001525878906,0,-0.03204545107754797,1.2380926430517711,43.95000076293945,1.92858310626703,44.29999923706055,1.0,43.88999938964844,-0.03204545107754797 6883,2007-06-26,44.34000015258789,44.41999816894531,43.97999954223633,44.18000030517578,823700.0,0.007727276195179433,1.7500268224354771,-0.9411857104389193,55.576188936537115,67.38678918892334,-0.11219385730263554,-0.9401417010749498,-3.0114232113109978,-4.630506563209664,54.96879627578457,0.4399986267089844,1.272551882021638,0.7305000305175753,-0.9458176853770226,2.406817746412173,-0.10765882742972366,1.5686588884648742,0.45766962579345716,81.13202794082189,20.98417141314789,0.8381588579472985,6,-0.15999984741210938,-1.3950004577636719,-3.8374996185302734,-5.215000152587891,-4.200000762939453,1,-0.044203858315915445,-1.883731658416343,44.0,1.2380926430517711,43.95000076293945,1.92858310626703,44.29999923706055,-0.044203858315915445 6884,2007-06-27,44.43000030517578,44.5099983215332,43.88999938964844,43.97999954223633,1660000.0,0.0020297733937342244,1.032794061548275,2.8125074505877024,61.232609198496874,65.34410698290756,-0.18215801693326483,-0.8683128776988127,-2.9654928597321373,-4.7144612525708,56.130737312328804,0.6199989318847656,1.2516340985687293,0.689500236511229,-0.792994122077026,2.171994595099484,-0.051746942782898486,1.4307474158053566,0.34131606848266927,92.2331930905751,30.271242208373735,0.7412471792941274,6,-0.25,-1.4850006103515625,-3.755000114440918,-5.290000915527344,-4.950000762939453,2,-0.09633127953857534,1.7500268224354771,44.34000015258789,-1.883731658416343,44.0,1.2380926430517711,43.95000076293945,-0.09633127953857534 6885,2007-06-28,44.400001525878906,44.58000183105469,44.22999954223633,44.43000030517578,816300.0,-0.0006751919669327755,1.121214222962038,-0.06666384096977918,54.482793093560005,62.99805433125026,-0.18580802836957133,-0.6868719369583474,-2.8022676346278956,-4.673739944313866,57.10152262211076,0.3500022888183594,1.2534986428403911,0.5410013198852539,-0.7295379022038517,1.8115405419743595,-0.09426829115929536,1.1762709309298032,0.34548851115110324,78.57139613353255,18.74957751926923,0.6352696110445527,6,-0.37000083923339844,-1.4550018310546875,-3.722501754760742,-5.260002136230469,-4.650001525878906,3,-0.0981982085701123,1.032794061548275,44.43000030517578,1.7500268224354771,44.34000015258789,-1.883731658416343,44.0,-0.0981982085701123 6886,2007-06-29,44.41999816894531,44.68000030517578,44.22000122070313,44.41999816894531,1092500.0,0.0004503748283601894,-1.3000305180438396,-0.0,61.75710721667979,61.52661998532143,-0.19670467537787317,-0.5723976722024844,-2.6954076550727564,-4.685343663043717,57.8028337861688,0.45999908447264914,1.136297910384151,0.4569980621337919,-0.6150211895004531,1.529017313768037,-0.07901156368333062,0.9930076879509144,0.30018205818882393,67.9010252570204,6.287435540205422,0.536009625817124,6,-0.3399982452392578,-1.4749984741210938,-3.6324987411499023,-5.279998779296875,-5.1699981689453125,4,-0.08712289715019261,1.121214222962038,44.400001525878906,1.032794061548275,44.43000030517578,1.7500268224354771,44.34000015258789,-0.08712289715019261 6887,2007-07-02,45.0,45.0,44.34000015258789,44.5,875900.0,0.013057223209436586,1.6399993896484375,100.0,70.04717087227877,61.095352229643964,-0.7278320023587739,-0.993026797637917,-3.163376123626314,-5.258444518815125,57.88154544664095,0.6599998474121094,0.9687820536028582,0.9034999847412095,0.04374959757025465,1.7632503719121644,0.47362479115573564,1.3333751783266834,-1.5200004577636719,100.0,31.754303763310133,0.4298751935854764,7,-0.7600002288818359,-1.9950008392333984,-4.140000343322754,-5.8600006103515625,-5.75,0,-0.100888909233941,-1.3000305180438396,44.41999816894531,1.121214222962038,44.400001525878906,1.032794061548275,44.43000030517578,-0.100888909233941 6888,2007-07-03,45.25,45.29999923706055,44.79999923706055,45.0,507600.0,0.005555555555555536,1.8571553133514986,0.5,64.8199378658833,61.01403023274475,-0.9596013628110001,-1.1856790616255068,-3.2964501791433634,-5.506087218323231,57.33787376748207,0.5,0.84713399872156,1.0784999847412138,0.09344739054115081,2.0635525789412767,0.5859736876411787,1.5710262818412488,-1.7396004486083996,96.45395443465368,29.20167119087533,0.49252629710003293,7,-0.8600006103515625,-2.059999465942383,-4.1725006103515625,-6.1100006103515625,-6.950000762939453,1,-0.11248619121741199,1.6399993896484375,45.0,-1.3000305180438396,44.41999816894531,1.121214222962038,44.400001525878906,-0.11248619121741199 6889,2007-07-05,45.25,45.36000061035156,44.63999938964844,45.36000061035156,651400.0,0.0,12.090858648911084,-0.44000244140625,61.51512874606248,60.50255468570737,-0.834113527210107,-1.124402172378801,-3.2135423602540882,-5.50370598605118,56.603284573581526,0.720001220703125,0.7308201386042086,1.003000068664548,-0.07031526433503643,2.0763154016641323,0.46634240216475575,1.5396577351643401,-1.6680164611816437,90.35081848723743,25.624000599175417,0.5366576664997912,7,-0.6999988555908203,-1.9650001525878906,-4.1675004959106445,-6.1100006103515625,-7.590000152587891,3,-0.11292819028401246,1.8571553133514986,45.25,1.6399993896484375,45.0,-1.3000305180438396,44.41999816894531,-0.11292819028401246 6890,2007-07-06,45.11000061035156,45.1500015258789,44.72999954223633,45.08000183105469,476700.0,-0.003093909163501385,6.636357331114743,-0.27271466222777085,63.83651005197831,60.63807689004633,-0.633781175177333,-0.887343930180009,-2.996355412867004,-5.362434629295024,55.82899726684808,0.5200004577636719,0.6013863727536091,0.7725006103515639,-0.26937847928015657,1.8143796999832844,0.2515610655357037,1.2934401551674242,-1.421336047241212,78.07016369744736,12.714719130967467,0.520939544815861,7,-0.49500083923339844,-1.585000991821289,-3.9150009155273438,-5.970001220703125,-6.450000762939453,4,-0.12480605169451708,12.090858648911084,45.25,1.8571553133514986,45.25,1.6399993896484375,45.0,-0.12480605169451708 6891,2007-07-09,45.599998474121094,45.599998474121094,44.68000030517578,45.08000183105469,1039300.0,0.010862289007752546,2.53847733908476,17.333926754832145,69.23076116926902,62.49980079452729,-0.9667804510033804,-1.3197812476455368,-3.3876958196671936,-5.849415994559635,55.0126682150516,0.9199981689453125,0.5802390675912292,1.1829984664916964,0.011726355431157742,2.354270577552235,0.5973624109614235,1.7686345220219692,-1.8110537481762705,100.0,32.85877717749848,0.5856360555302701,7,-0.8549995422363281,-1.8149986267089844,-4.344999313354492,-6.459999084472656,-7.459999084472656,0,-0.12828944451480817,6.636357331114743,45.11000061035156,12.090858648911084,45.25,1.8571553133514986,45.25,-0.12828944451480817 6892,2007-07-10,44.849998474121094,45.56000137329102,44.849998474121094,45.47000122070313,860300.0,-0.01644736897141874,-1.290321786747085,-1.1923206713910666,54.390210543650895,62.36802541753993,-0.09334456305008132,-0.4893328674064321,-2.5395940414660174,-5.104242877588078,54.05337954981696,0.75,0.5067652961914604,0.36599845886230753,-0.7382019228533636,1.4701988405779787,-0.18610173199552804,0.9180986497201431,-0.9161694483221723,21.874925494122976,-42.36757400595779,0.5521001908578359,7,-0.10499954223632812,-1.0,-3.4849987030029297,-5.599998474121094,-7.109996795654297,1,-0.12486061682593697,2.53847733908476,45.599998474121094,6.636357331114743,45.11000061035156,12.090858648911084,45.25,-0.12486061682593697 6893,2007-07-11,46.06999969482422,46.06999969482422,44.88000106811523,45.20000076293945,1518500.0,0.02720181186643922,1.735632385504149,-1.4032178674706046,73.09325492718929,63.68587494295021,-1.1646093360347365,-1.571757132909788,-3.6349781921279103,-6.285620657611894,54.200873695188754,1.220001220703125,0.5139454815518008,1.4474996566772447,0.27578298460415596,2.6192163287503334,0.8616413206407003,2.033357992713789,-2.0028771131595207,100.0,26.960790828930556,0.5858583360365427,7,-0.9249992370605469,-1.6599998474121094,-4.280000686645508,-6.395000457763672,-8.630001068115241,2,-0.14803559235947683,-1.290321786747085,44.849998474121094,2.53847733908476,45.599998474121094,6.636357331114743,45.11000061035156,-0.14803559235947683 6894,2007-07-12,46.2599983215332,46.2599983215332,45.61999893188477,46.08000183105469,818800.0,0.004124129107175412,6.111242979760438,0.20689277179751386,71.77780452779902,65.60754288008788,-1.1932018173121577,-1.6842922657759303,-3.707833058574728,-6.437095588606326,53.92267368696799,0.6399993896484304,0.6175760621901247,1.5334983825683608,0.17310797148645207,2.8938887936502695,0.8533031770274064,2.213693588109315,-1.9925880285525537,100.0,24.092579632081524,0.6801952055409545,7,-1.019998550415039,-1.5949993133544922,-3.904998779296875,-6.019998550415039,-7.479999542236321,3,-0.17207089004081133,1.735632385504149,46.06999969482422,-1.290321786747085,44.849998474121094,2.53847733908476,45.599998474121094,-0.17207089004081133 6895,2007-07-13,46.0,46.29999923706055,45.959999084472656,46.02999877929688,699800.0,-0.005620370319213364,-5.181786655569427,-0.1666631344707399,73.24266274989122,66.88371571711136,-0.7625680427585522,-1.375912099753549,-3.3351654455178945,-6.14911496892951,53.52979536962415,0.3400001525878906,0.6790914263439518,1.198000144958499,-0.2704405652302455,2.6664408551472434,0.4637797898641267,1.9322205000528712,-1.4934791435930421,81.48151636671038,1.5156801604175598,0.7342203550943732,7,-0.6800003051757812,-1.3150005340576172,-3.627500534057617,-5.760000228881836,-7.040000915527344,4,-0.18130435114321497,6.111242979760438,46.2599983215332,1.735632385504149,46.06999969482422,-1.290321786747085,44.849998474121094,-0.18130435114321497 6896,2007-07-16,45.81999969482422,46.0,45.45000076293945,45.849998474121094,502300.0,-0.003913050112516969,2.3333102140842463,0.9999999999997632,70.04407914416217,66.88337219176508,-0.4057634779161461,-1.1285465456642925,-3.0580611068208086,-5.937583839321896,52.41495380404273,0.5499992370605469,0.705120404922198,0.9384998321533189,-0.5711355618583056,2.4481352261649434,0.18368213514750664,1.6933175291591311,-1.0623918651257611,66.89660071190106,-16.27766113426125,0.754817697005812,7,-0.35000038146972656,-1.135000228881836,-3.3975000381469727,-5.579999923706055,-7.3899993896484375,0,-0.15626363804233934,-5.181786655569427,46.0,6.111242979760438,46.2599983215332,1.735632385504149,46.06999969482422,-0.15626363804233934 6897,2007-07-17,46.13999938964844,46.29999923706055,45.81999969482422,45.91999816894531,411700.0,0.0069838432334246026,-1.2857220708446866,-7.333672431332655,69.91152757768872,67.44910438196568,-0.6113370320020053,-1.3657785595869285,-3.2803943313508483,-6.223871819942616,51.96127224710598,0.4799995422363281,0.7964401905169183,1.1614995956420913,-0.41172676819792287,2.7347259594821054,0.37488641372208065,1.9481127775621019,-1.1664567629192888,88.7323905825212,5.080870615897808,0.7866131819200083,7,-0.6700000762939453,-1.4549999237060547,-3.6249990463256836,-5.899999618530273,-6.970001220703125,1,-0.17338535123159993,2.3333102140842463,45.81999969482422,-5.181786655569427,46.0,6.111242979760438,46.2599983215332,-0.17338535123159993 6898,2007-07-18,45.59000015258789,46.15999984741211,45.18999862670898,46.099998474121094,709000.0,-0.011920226361856856,2.0793637337951556,-2.3181613261201277,61.64660372661292,67.46371271313795,-0.008981331951197546,-0.7685487150639645,-2.6361387708802653,-5.634713914785124,50.87420514652394,0.9700012207031321,0.8514261069513935,0.5565004348754883,-1.021722957286336,2.1347238270373126,-0.2326112612054274,1.345612130956404,-0.4307536004123449,36.03615368753908,-44.60774255338384,0.789111696080913,7,-0.10000038146972656,-0.9050006866455078,-3.0325002670288086,-5.350000381469727,-6.229999542236328,2,-0.1721868490424976,-1.2857220708446866,46.13999938964844,2.3333102140842463,45.81999969482422,-5.181786655569427,46.0,-0.1721868490424976 6899,2007-07-19,45.5099983215332,45.88999938964844,45.31999969482422,45.84000015258789,614800.0,-0.0017548109407090617,1.6511594897180675,0.6470645433941942,61.0337764099795,67.15229786402698,0.12491601846111422,-0.5912726572431808,-2.460866883478033,-5.50476340984163,49.87560794102824,0.5699996948242188,0.8180071621972616,0.3954986572265611,-1.0997208268300795,1.8907181412832017,-0.3521110848017628,1.143108399254885,-0.31999969482422586,28.828785483538844,-49.926009856902944,0.7476097420283221,7,-0.019998550415039062,-0.7199993133544922,-2.832498550415039,-5.269998550415039,-6.38999938964843,3,-0.17732366496277985,2.0793637337951556,45.59000015258789,-1.2857220708446866,46.13999938964844,2.3333102140842463,45.81999969482422,-0.17732366496277985 6900,2007-07-20,44.97999954223633,45.58000183105469,44.88999938964844,45.56000137329102,768500.0,-0.01164576574036269,1.225804466867655,1.7575715540759451,55.05416666379761,65.57712069675237,0.7091048125255739,-0.00813499235643178,-1.8452729283087166,-4.9083898998474,49.381692711266304,0.69000244140625,0.7930609948045131,-0.1685001373291044,-1.6158967488345795,1.2788964741763706,-0.8921984430818384,0.5551981684236296,1.3199996948242188,6.382990235997219,-70.69841513079092,0.7236983057527372,7,0.5949993133544922,-0.09000015258789062,-2.222498893737793,-4.729999542236328,-5.3899993896484375,4,-0.13783905793768692,1.6511594897180675,45.5099983215332,2.0793637337951556,45.59000015258789,-1.2857220708446866,46.13999938964844,-0.13783905793768692 6901,2007-07-23,45.18000030517578,45.54999923706055,44.13000106811523,44.13000106811523,815500.0,0.00444643763839192,-1.7047603823419122,-1.8103377969535035,51.74419034466851,65.283118452421,0.49535376106569373,-0.1172753001811131,-1.952688284114231,-5.056465587040421,48.388518043007615,1.4199981689453196,0.7926637921861683,-0.029999351501466265,-1.3629812252522129,1.3029825222492804,-0.6964902883768431,0.6364915853739106,1.09179893493652,48.38710244492434,-24.729679468501175,0.6664909368753741,7,0.034999847412109375,-0.29000091552734375,-2.195000648498535,-4.655000686645508,-6.939998626708984,0,-0.13767156216664667,1.225804466867655,44.97999954223633,1.6511594897180675,45.5099983215332,2.0793637337951556,45.59000015258789,-0.13767156216664667 6902,2007-07-24,42.59000015258789,44.400001525878906,42.04999923706055,44.0,2762600.0,-0.05732625354345522,1.1266961140195981,-1.3428579732680264,32.26665866427544,60.746829978763905,3.0520114182455487,2.4893028868777733,0.6968744207225228,-2.4281158787670662,47.780103270532756,3.1300010681152344,0.7304428367730225,-2.54949951171875,-4.250328192938753,-0.8486708304987474,-3.3999138523287513,-1.6990851711087487,3.596127160644528,13.138706455840477,-54.67039154076279,0.850414340610001,7,1.5849990844726562,1.5849990844726562,0.7225008010864258,-1.6700000762939453,-4.189998626708984,1,-0.097675506750599,-1.7047603823419122,45.18000030517578,1.225804466867655,44.97999954223633,1.6511594897180675,45.5099983215332,-0.097675506750599 6903,2007-07-25,42.38000106811523,43.08000183105469,42.29999923706055,42.79999923706055,2556200.0,-0.0049307134003356845,-1.6896556260029991,0.297871074040311,31.387803549402307,56.259052092275375,2.998905943968893,2.682466347005793,0.962000157615094,-2.1663882881595526,47.13880900774215,0.7800025939941406,0.5840306257524617,-2.661498641967782,-4.740184445226284,-0.5828128387092804,-3.700841543597029,-1.6221557403385347,3.5579585605468793,8.59379734222881,-54.03558902917173,1.0393429016292501,7,1.7949981689453196,1.7949981689453196,1.044999122619636,-1.460000991821282,-4.44000244140625,2,-0.07574334162971441,1.1266961140195981,42.59000015258789,-1.7047603823419122,45.18000030517578,1.225804466867655,44.97999954223633,-0.07574334162971441 6904,2007-07-26,40.150001525878906,42.150001525878906,39.47000122070313,42.099998474121094,3632100.0,-0.052619147853539605,1.6146305517718709,4.642870118074399,24.693870401438687,50.864741831336204,4.772987714269583,4.822637697708842,3.2200935102723633,0.12221781500885243,47.101015012732496,2.909999847412095,0.49096066658836435,-4.677498245239256,-7.691896785666131,-1.6630997048123817,-6.184697515452697,-3.1702989750258155,5.554680479287107,11.129300118623858,-47.500199123886006,1.5071992702134385,7,2.7349987030029297,2.7349987030029297,3.304999351501465,0.7699985504150391,-1.6300010681152344,3,-0.019676236251651047,-1.6896556260029991,42.38000106811523,1.1266961140195981,42.59000015258789,-1.7047603823419122,45.18000030517578,-0.019676236251651047 6905,2007-07-27,40.040000915527344,40.81999969482422,39.84000015258789,40.0,3050000.0,-0.00273974112505726,-4.444432670707413,-0.020513322117453735,20.488329939790944,45.358547475294955,4.412696875837767,4.837258909835519,3.3510413390386447,0.27880496194955384,46.994241034283576,0.9799995422363281,0.16883310405959406,-4.569498825073239,-8.267243612571761,-0.8717540375747177,-6.4183712188225,-2.7206264313239785,5.165906626881636,9.37499803932015,-42.20293200741281,1.8488723937492617,7,2.844999313354492,2.844999313354492,3.419999122619629,0.9599990844726562,-1.0900001525878906,4,-0.022977071993167675,1.6146305517718709,40.150001525878906,-1.6896556260029991,42.38000106811523,1.1266961140195981,42.59000015258789,-0.022977071993167675 6906,2007-07-30,40.54999923706055,40.65999984741211,39.849998474121094,39.95000076293945,2025400.0,0.012737220526271908,-1.024995708481947,14.999618539004388,26.579515898941224,40.54387951098968,3.4380856234139685,4.239843298454531,2.8715722131375188,-0.17957150049588222,46.78486598530712,0.8100013732910156,-0.17504176196773358,-3.8660005569457994,-7.986374641775257,0.25437352788365786,-5.926187599360524,-1.8058135145310743,4.197035799611967,21.906652119748877,-32.04761104519957,2.0601870424147273,7,2.2650012969970703,2.335000991821289,2.910000801086426,0.48000144958496094,-2.3199996948242188,0,-0.023674453823300357,-4.444432670707413,40.040000915527344,1.6146305517718709,40.150001525878906,-1.6896556260029991,42.38000106811523,-0.023674453823300357 6907,2007-07-31,40.459999084472656,40.90999984741211,40.459999084472656,40.66999816894531,2955700.0,-0.00221948592555421,-3.2857402361489556,-0.34999936421550554,15.155255897620094,35.37817419665714,2.9476205896824155,4.186945550534375,2.986849460244599,-0.043058303636051676,46.1396504139556,0.4500007629394531,-0.5426215605977518,-3.7290006637573256,-8.199284943014334,0.7412836154996825,-5.964142803385833,-1.493858524128818,3.8648732469223077,27.423758902719808,-19.85068356118295,2.2351421396285045,7,2.220001220703125,2.4250011444091797,3.0000009536743164,0.5700016021728516,-2.299999237060547,1,-0.05486894355511318,-1.024995708481947,40.54999923706055,-4.444432670707413,40.040000915527344,1.6146305517718709,40.150001525878906,-0.05486894355511318 6908,2007-08-01,40.15999984741211,40.93000030517578,39.72000122070313,40.25,2229500.0,-0.007414711909266347,-1.4948501449195788,0.42857402361489555,12.62254019692449,29.99914795076214,2.677992187957628,4.306878670660794,3.310128031691036,0.30585420418702824,45.344509960038145,1.2099990844726491,-0.9268664008570369,-3.7744998931884766,-8.558971725478436,1.009971939101483,-6.16673580933346,-1.3822639770434932,3.7764827951275066,25.74621448275253,-14.244997870923388,2.392235916144981,8,2.365001678466797,2.7250003814697266,3.3524999618530273,0.9050006866455078,-2.779998779296882,2,-0.04382465956723891,-3.2857402361489556,40.459999084472656,-1.024995708481947,40.54999923706055,-4.444432670707413,40.040000915527344,-0.04382465956723891 6909,2007-08-02,40.13999938964844,40.5,40.040000915527344,40.18999862670898,1693300.0,-0.000498019368517566,-2.6800488288700692,0.5555461365658516,13.005038098816101,25.327022554653084,2.074285007783857,4.13650252705483,3.3591358967550207,0.37498850261578553,44.96923138534289,0.45999908447265625,-1.3761324459319155,-3.5390003204345675,-8.567239471477684,1.4892388306085493,-6.053119895956122,-1.0248807449130126,3.4391647391442604,34.710618738058976,-0.031012884906580496,2.5141195755215575,8,2.3700008392333984,2.7450008392333984,3.4225006103515625,1.0250015258789062,-3.2599983215332102,3,-0.054808191240451554,-1.4948501449195788,40.15999984741211,-3.2857402361489556,40.459999084472656,-1.024995708481947,40.54999923706055,-0.054808191240451554 6910,2007-08-03,39.47999954223633,40.36999893188477,39.47999954223633,40.0,2154700.0,-0.016442447868654342,-2.423071562190542,10.400167849242342,12.261893570825563,20.94010069089276,2.092067281548374,4.588336976635219,4.041394290578268,1.0870103184886375,44.672745086222164,0.8899993896484446,-1.8055754031111277,-3.9175001144409194,-9.230723752676532,1.3957235237946932,-6.574111933558726,-1.260888295323113,3.770431553909205,0.0,-29.407122897837944,2.656611819117805,8,2.4550018310546875,3.405000686645508,4.082500457763672,1.8000011444091797,-1.8499984741211009,4,-0.02431608651478412,-2.6800488288700692,40.13999938964844,-1.4948501449195788,40.15999984741211,-3.2857402361489556,40.459999084472656,-0.02431608651478412 6911,2007-08-06,39.75,40.27000045776367,39.20000076293945,39.72999954223633,2399200.0,0.006838917449196513,1.0188647331694696,-0.038462384917287165,11.736523608640312,18.658974573599966,1.0849095236495288,4.066067366898167,3.8059529845977096,0.8711300059743579,44.001425825036186,1.0699996948242188,-2.2655255431337338,-3.3549997329711942,-8.800157299476076,2.090157833533688,-6.077578516223639,-0.6324209497187496,3.197996706110139,31.791871826137957,9.480492067638053,2.722578783252441,8,1.3900012969970703,3.0,3.7375001907348633,1.5349998474121023,-2.3899993896484375,0,-0.02012576697007662,-2.423071562190542,39.47999954223633,-2.6800488288700692,40.13999938964844,-1.4948501449195788,40.15999984741211,-0.02012576697007662 6912,2007-08-07,39.25,39.790000915527344,38.88000106811523,39.5,2622600.0,-0.012578616352201255,1.192765879216857,-12.49971390425329,11.807224485762674,16.48335467764001,1.1860300549210834,4.34793963923574,4.3309013382641695,1.4217744184816965,43.34632920357282,0.9099998474121165,-2.7109518946114264,-3.5749998092651367,-9.21478839392524,2.064788775394966,-6.394894101595185,-0.7551055169350889,3.323197111793071,18.04873510174109,-2.422183758643026,2.8198942923300505,8,1.2650012969970703,3.3400001525878906,4.262499809265137,2.190000534057617,-2.4000015258789062,1,-0.025987272809265494,1.0188647331694696,39.75,-2.423071562190542,39.47999954223633,-2.6800488288700692,40.13999938964844,-0.025987272809265494 6913,2007-08-08,39.25,39.400001525878906,38.900001525878906,39.25,2511000.0,0.0,2.3332994252581254,-0.0,11.922139312602468,15.064273445547094,0.7770645036476651,4.016745658488318,4.354752201478988,1.4726136327837764,42.24820784647139,0.5,-3.1977448347062705,-3.233999824523927,-8.872388025820918,2.4043883767730634,-6.0531939251724225,-0.4148057238754319,2.8800135865517333,22.83945529854769,3.2842361425248683,2.819194100648494,8,0.6550006866455078,3.3400001525878906,4.372499465942383,2.3349990844726562,-2.3600006103515625,2,-0.02777070452453223,1.192765879216857,39.25,1.0188647331694696,39.75,-2.423071562190542,39.47999954223633,-0.02777070452453223 6914,2007-08-09,38.29999923706055,38.88999938964844,38.13999938964844,38.75,2077500.0,-0.024203841093998757,1.0547958090559926,-100.0,11.342588095671204,14.048079907311568,1.6059253965780584,4.574356517746487,5.300970307091745,2.4676471864243084,41.07498636731909,1.1100006103515625,-3.3776507601155927,-3.7860006332397447,-9.425875009607253,1.8538737431277639,-6.605937821423495,-0.966063445055994,3.4400128472788083,7.174882522695721,-13.466287131521032,2.819937188183753,8,1.2350006103515625,3.9200000762939453,5.4900007247924805,3.8600006103515625,-1.7199974060058594,3,-0.02402084039874064,2.3332994252581254,39.25,1.192765879216857,39.25,1.0188647331694696,39.75,-0.02402084039874064 6915,2007-08-10,37.65999984741211,38.150001525878906,37.0,38.04999923706055,2904300.0,-0.016710167164419976,2.8982840443277773,0.8666638409697792,8.59029680283767,12.049277785522285,2.092910010854851,4.8038013523312415,5.922579941372959,3.14941498333031,39.95981630065613,1.2999992370605469,-3.5726959900726314,-4.009000015258792,-9.663642601959076,1.645642571441492,-6.836321308608937,-1.1816787219086464,3.5760104596705204,20.183478746772966,2.925908719031572,2.8273212933501433,8,1.3050003051757812,3.989999771118164,6.257500648498535,4.540000915527344,-0.20999908447265625,4,-0.02071159804719125,1.0547958090559926,38.29999923706055,2.3332994252581254,39.25,1.192765879216857,39.25,-0.02071159804719125 6916,2007-08-13,38.65999984741211,38.77999877929688,37.5099983215332,37.75,1737300.0,0.026553372385866192,1.2087008442107559,-2.333336593763449,23.765010506972914,13.005917186561486,0.8902376905088687,3.4149763613714725,4.905437316643621,2.1940692963104027,39.936264144625156,1.270000457763679,-3.4625659742885375,-2.6510000228881836,-8.10204859058954,2.8000485448131727,-5.376524306738865,0.07452426096249809,1.8982488105372965,59.49818289211384,39.99621050359255,2.725524283850679,8,0.30500030517578125,2.989999771118164,5.409999847412109,3.7650012969970703,-0.8499984741210938,0,-0.026642493103005815,2.8982840443277773,37.65999984741211,1.0547958090559926,38.29999923706055,2.3332994252581254,39.25,-0.026642493103005815 6917,2007-08-14,38.13999938964844,38.81999969482422,38.08000183105469,38.79999923706055,1502200.0,-0.013450606824006006,1.1142773063907008,-0.725274679209058,22.82049940260859,14.139023764970833,1.1695259327653176,3.4835081294421997,5.402221580241097,2.7478507045201113,39.599836057821655,0.7399978637695312,-3.320354013067899,-2.771000480651857,-7.894263780865799,2.3522628195620854,-5.332632130758832,-0.2093688305448822,1.8489294830290603,47.49994436903358,25.518592417069957,2.5616316501069725,8,0.6100006103515625,3.510000228881836,6.125,4.524999618530273,0.45999908447265625,1,-0.02045093843154533,1.2087008442107559,38.65999984741211,2.8982840443277773,37.65999984741211,1.0547958090559926,38.29999923706055,-0.02045093843154533 6918,2007-08-15,37.7400016784668,38.7599983215332,37.72000122070313,38.150001525878906,1261700.0,-0.010487617136412553,-3.6222015004451618,0.6212120336387018,29.81573790142997,16.006879298594598,1.330011720993177,3.4417079668386705,5.72809863234275,3.1794867051647984,40.82335567535341,1.039997100830071,-3.3098164853107974,-2.778498268127443,-7.5854721404693635,2.028475604214478,-5.1819852042984,-0.37501133195648606,1.7706985745823047,39.15354060534623,15.146816980143782,2.40348693617096,8,0.9449977874755859,3.9099979400634766,6.557497024536133,4.924997329711914,1.0099983215332031,2,-0.02358248979234967,1.1142773063907008,38.13999938964844,1.2087008442107559,38.65999984741211,2.8982840443277773,37.65999984741211,-0.02358248979234967 6919,2007-08-16,37.43999862670898,37.52000045776367,35.93000030517578,37.209999084472656,2162600.0,-0.007949206105335005,7.153779942682199,-0.5609747020347988,28.896084795272714,17.855122767977612,1.3485578944087209,3.2739869826186094,5.949289081023991,3.5114610766336796,42.349637244318075,1.8100013732910156,-3.2290697351353685,-2.675001335144053,-7.053516084290443,1.7035134140023374,-4.864258709717248,-0.4857439605708578,1.668989585852266,52.24908790437095,25.301341714630375,2.189257374573194,8,0.6600017547607493,3.675001144409187,7.337501525878913,5.460000991821296,1.0100021362304759,3,-0.014690151101345972,-3.6222015004451618,37.7400016784668,1.1142773063907008,38.13999938964844,1.2087008442107559,38.65999984741211,-0.014690151101345972 6920,2007-08-17,38.77999877929688,38.959999084472656,37.900001525878906,38.31999969482422,1805600.0,0.035790603678921507,1.5853608611914887,2.000000000000093,37.33905555976994,20.69984854032535,-0.11307009916306043,1.5238090300554248,4.55860706305063,2.2155406456062394,44.25530808470396,1.520000457763679,-3.0690724059891252,-1.025001144409174,-4.787870037536607,2.7378677487182586,-2.9064355909728903,0.8564333021545423,-2.849998474121101,94.05939347548042,63.7280111295729,1.8814344465637165,8,-0.9199981689453196,2.335000991821282,6.172500610351555,4.2150001525878835,-0.6499977111816548,4,-0.056730196428388946,7.153779942682199,37.43999862670898,-3.6222015004451618,37.7400016784668,1.1142773063907008,38.13999938964844,-0.056730196428388946 6921,2007-08-20,38.959999084472656,39.11000061035156,38.459999084472656,38.77999877929688,1189000.0,0.004641575833980394,1.708320750218549,0.39130579005852595,39.40678240067244,23.766466086426433,-0.4659124829914205,0.9000766294338618,4.306082667022757,2.0927703331916945,47.559342178303275,0.6500015258789062,-2.9205362148003786,-0.5340007781982408,-3.330430551501948,2.2624289951054664,-1.9322156648500979,0.8642141084536163,-3.029998779296875,95.28297133699128,61.91590426242395,1.3982148866518542,8,-1.2949981689453125,2.155000686645508,6.0425004959106445,4.090000152587891,-0.6599998474121094,0,-0.038757658034314635,1.5853608611914887,38.77999877929688,7.153779942682199,37.43999862670898,-3.6222015004451618,37.7400016784668,-0.038757658034314635 6922,2007-08-21,38.43000030517578,38.900001525878906,38.22000122070313,38.849998474121094,1033900.0,-0.013603665086021621,1.6153643005956475,-2.333319204848988,38.166900018943046,26.682550609353164,-0.0720385630013709,1.1620162156697518,4.772022394249483,2.679414239185448,49.12092482817405,0.7399978637695241,-2.7057389061279267,-0.8559995651245131,-3.27638186822427,1.5643827379752437,-2.0661907166743916,0.3541915864253653,-2.372799987792966,78.61634465666528,42.45591129325415,1.2101911515498796,8,-0.9099998474121094,2.684999465942383,6.647499084472656,4.719999313354492,0.18000030517578125,1,-0.016133201326081315,1.708320750218549,38.959999084472656,1.5853608611914887,38.77999877929688,7.153779942682199,37.43999862670898,-0.016133201326081315 6923,2007-08-22,39.16999816894531,39.2400016784668,38.58000183105469,38.77000045776367,1044700.0,0.01925573400710756,1.4444224669572405,-0.9523796548592189,43.96014092054408,30.30672314545015,-0.9214817585185529,0.17834646707316892,3.9820134932714026,2.0025363166127903,50.62861339474046,0.8100013732910156,-2.4880242368189016,0.044498443603515625,-1.8887070697183646,1.9777039569253958,-0.9221043130574245,1.0111012002644557,-2.9906858398437492,97.88509122424071,58.999059841447476,0.966602756660941,8,-1.5849971771240234,1.8750019073486328,5.907501220703125,4.130001068115234,-1.0499992370605398,2,-0.014551945914465847,1.6153643005956475,38.43000030517578,1.708320750218549,38.959999084472656,1.5853608611914887,38.77999877929688,-0.014551945914465847 6924,2007-08-23,39.36000061035156,39.54999923706055,39.209999084472656,39.2400016784668,782300.0,0.0048507135636499665,-2.7776930086676415,0.2999990463202266,49.206356414770546,34.81961865788713,-1.0564025338853398,-0.07786777667081424,3.7148073353752977,1.8667015170334196,50.26517205126619,0.3800010681152344,-2.226829010975976,0.27400093078612997,-1.602517600848337,2.150519462420597,-0.6642583350311071,1.212260196603367,-2.997046920288085,88.4849157413123,42.834375602230196,0.9382592658172343,8,-1.6200008392333984,1.5499992370605469,5.727499008178711,3.9599990844726562,-1.1500015258789062,3,-0.015497982746248584,1.4444224669572405,39.16999816894531,1.6153643005956475,38.43000030517578,1.708320750218549,38.959999084472656,-0.015497982746248584 6925,2007-08-24,39.11999893188477,39.27000045776367,38.97000122070313,39.27000045776367,721600.0,-0.006097603525028195,2.9999491378870933,-1.2500238420700682,45.816727416417436,37.26980942560319,-0.656565438983236,0.09452188608783985,3.8632308836770406,2.1545963268713706,49.931701096863904,0.3899993896484304,-1.9697700286007418,0.07999935150147053,-1.7423759611860916,1.9023746641890327,-0.8311883048423141,0.9911870078452552,-2.5020815980615296,67.66910176652333,19.428385015024936,0.9111876563437815,8,-1.3799991607666087,1.6350021362304616,6.020000457763665,4.200000762939446,-0.8600006103515696,4,-0.017126743027573,-2.7776930086676415,39.36000061035156,1.4444224669572405,39.16999816894531,1.6153643005956475,38.43000030517578,-0.017126743027573 6926,2007-08-27,39.59000015258789,39.7400016784668,38.90999984741211,38.90999984741211,757700.0,0.012014346460527126,-1.4411807604707783,-4.533289252835777,52.266666531033046,40.54160577320591,-1.096032432642616,-0.4754649956112331,3.3136067737493846,1.7422540207778638,49.390479221375635,0.8300018310546875,-1.5919049669771042,0.5980005264282227,-1.1034736152651234,2.2994746681215688,-0.25273654441845395,1.4487375972748993,-2.737516266505665,90.13148153260431,36.49898023747516,0.8507370708466746,8,-1.7549991607666016,1.1499996185302734,5.642498970031738,3.729999542236328,-1.4099998474121094,0,-0.0368779762274698,2.9999491378870933,39.11999893188477,-2.7776930086676415,39.36000061035156,1.4444224669572405,39.16999816894531,-0.0368779762274698 6927,2007-08-28,38.2400016784668,39.38999938964844,38.2400016784668,39.27999877929688,864900.0,-0.03409948140737373,-1.2115402249944063,-1.5294068148414202,44.293796269356356,42.15027892519773,0.301331353026427,0.7375013455941257,4.567620705217372,3.1412095531077853,49.33376952506394,1.3499984741210938,-1.1254574302188587,-0.640998077392581,-2.224822681593068,0.9428265268079059,-1.4329103794928244,0.15091422470766247,-1.0987660131461112,0.0,-55.151208103366294,0.791912302100242,8,-0.4050006866455078,1.9249992370605469,6.812498092651367,5.279998779296875,-0.3600006103515696,1,0.0015689737437312168,-1.4411807604707783,39.59000015258789,2.9999491378870933,39.11999893188477,-2.7776930086676415,39.36000061035156,0.0015689737437312168 6928,2007-08-29,38.400001525878906,38.5,37.95000076293945,38.36000061035156,1126200.0,0.0041840962444885665,3.583367771879073,-0.038462525996867274,50.62036148746663,44.564087446552605,0.27356640782665664,0.4626041962350911,4.302167507383643,3.029358785860474,48.93737744127481,0.5499992370605469,-0.9371415146321027,-0.39299831390381,-1.869552991352137,1.083556363544517,-1.13127565262797,0.3452790248203499,-0.9988892592436116,25.139694568641076,-34.58976037892613,0.7382773387241621,8,0.4200000762939453,1.1049995422363281,5.774997711181641,5.119998931884766,0.5699996948242259,2,0.0054687259408343625,-1.2115402249944063,38.2400016784668,-1.4411807604707783,39.59000015258789,2.9999491378870933,39.11999893188477,0.0054687259408343625 6929,2007-08-30,37.93999862670898,38.33000183105469,37.72999954223633,38.150001525878906,872700.0,-0.0119792416898713,1.1052582266451618,-5.249952317375726,51.77664089972576,46.16826359543659,0.9073729782219928,0.7898329411228673,4.6685403890544634,3.534206994211182,48.56483700826292,0.6700019836425781,-0.6931129291022486,-0.7430011749267678,-2.1215754394188338,0.6355730895652982,-1.4322883071727972,-0.053714042680738316,-0.30499741889052956,10.447704541572211,-52.04163230466416,0.6892871322460323,8,0.7950019836425852,1.1000022888183665,6.23500061035157,5.645000457763679,1.0,3,0.004744341372987737,3.583367771879073,38.400001525878906,-1.2115402249944063,38.2400016784668,-1.4411807604707783,39.59000015258789,0.004744341372987737 6930,2007-08-31,38.52000045776367,38.75,38.150001525878906,38.31999969482422,607500.0,0.015287344545299675,-1.222228501592998,-0.9523714373943839,49.061667133702464,47.24102856577326,0.3202942430739597,0.14147635280486526,3.986500221587349,3.0046347683211962,47.71031287137656,0.8100013732910227,-0.5062208465300131,-0.11499938964843892,-1.442640634024123,1.212641854727245,-0.7788200118362809,0.5488212325394031,-0.7900009155273438,39.30348636389516,-22.590798077329836,0.6638206221878415,8,0.21500015258789062,-0.09000015258789062,4.364999771118164,4.364999771118164,0.8800010681152344,4,-0.008047802949299632,1.1052582266451618,37.93999862670898,3.583367771879073,38.400001525878906,-1.2115402249944063,38.2400016784668,-0.008047802949299632 6931,2007-09-04,38.95000076293945,39.09000015258789,38.43000030517578,38.77999877929688,642900.0,0.011163039980938372,1.9333276819395584,0.8500066756947136,55.495255442149926,49.16640139057402,-0.12435022809199836,-0.3705280545960363,3.468637634853323,2.622168642446809,46.5354939933063,0.6599998474121094,-0.2584210292618394,0.3550008773803697,-0.8758737665377296,1.585875521298469,-0.26043644457868,0.9704381993394193,-1.220001220703125,73.49405619555152,9.375024778654733,0.6154373219590508,9,-0.21500015258789062,-0.5200004577636719,3.934999465942383,3.934999465942383,-2.0900001525878906,1,-0.01771508158897861,-1.222228501592998,38.52000045776367,1.1052582266451618,37.93999862670898,3.583367771879073,38.400001525878906,-0.01771508158897861 6932,2007-09-05,38.22999954223633,38.709999084472656,38.13000106811523,38.70000076293945,688500.0,-0.0184852684621305,1.3673491630985108,-2.764680803321107,53.18593772477664,50.19148992437764,0.630613093134329,0.2836838271172297,4.088986695536093,3.385840202167259,45.219821277304995,0.8199996948242259,-0.16877610022955025,-0.31400032043457315,-1.514761386281755,0.8867607454126087,-0.9143808533581677,0.28638021248902135,-0.2989997863769531,36.7646893828047,-29.251876719765285,0.6003805329235922,9,0.5050010681152344,0.20000076293945312,4.620000839233398,4.655000686645508,-1.259998321533196,2,-0.001307853456950947,1.9333276819395584,38.95000076293945,-1.222228501592998,38.52000045776367,1.1052582266451618,37.93999862670898,-0.001307853456950947 6933,2007-09-06,38.15999984741211,38.38000106811523,37.900001525878906,38.38000106811523,769000.0,-0.0018310147962958823,3.3636079900127016,0.4680864878903816,54.82574110399085,50.815866000957676,0.6060059597923271,0.2823106935393085,4.045505318011351,3.493319362848993,43.88854433623211,0.479999542236321,-0.10994203346920273,-0.3295000076293917,-1.493729475256778,0.8347294599979946,-0.9116147414430884,0.252614726184305,1.5800018310546875,31.61765530859765,-34.64748137658296,0.5821147338136936,9,0.5750007629394531,0.2700004577636719,4.622500419616699,4.725000381469727,-0.7900009155273366,3,-0.007337494245715281,1.3673491630985108,38.22999954223633,1.9333276819395584,38.95000076293945,-1.222228501592998,38.52000045776367,-0.007337494245715281 6934,2007-09-07,37.38000106811523,38.0099983215332,37.36000061035156,37.72999954223633,837100.0,-0.02044021966498455,-2.3333268124731013,1.5908933277847972,39.85509690152827,50.153462610414444,1.2020094594327873,1.043344380214812,4.69771821929681,4.303129659883091,42.26595438048966,0.7999992370605469,-0.014719147069740757,-1.0634988784790096,-2.3276650022700736,0.20066724531205438,-1.6955819403745451,-0.43141581658347405,2.3232006072998104,1.1560961303961195,-59.048900210397804,0.6320830618955326,9,1.1700000762939524,0.8349990844726634,5.324999809265144,5.504999160766609,-0.9099998474120952,4,0.04253611843644811,3.3636079900127016,38.15999984741211,1.3673491630985108,38.22999954223633,1.9333276819395584,38.95000076293945,0.04253611843644811 6935,2007-09-10,36.88000106811523,37.599998474121094,36.68000030517578,37.40999984741211,965000.0,-0.013376136589426046,1.0219828128274995,1.5142888283378642,35.59559165015126,48.301120956983134,1.5096015037877706,1.5619970562648575,5.062454727894995,4.827781613069227,40.27010891774861,0.9199981689453125,-0.03690434947174026,-1.5244989395141673,-2.9305974895058142,-0.1184003895225203,-2.2275482145099943,-0.8214496645183402,2.729472564697268,8.2987873693938,-45.50818227508475,0.703049274995825,9,1.154998779296882,1.2699985504150462,5.817499160766609,6.004999160766609,-0.10000228881834516,0,0.05585676515543092,-2.3333268124731013,37.38000106811523,3.3636079900127016,38.15999984741211,1.3673491630985108,38.22999954223633,0.05585676515543092 6936,2007-09-11,37.63000106811523,37.68000030517578,36.810001373291016,36.959999084472656,671500.0,0.020336225007553388,1.259736142005737,-1.2641575977428152,44.62366556208026,48.33777310061911,0.5054957910341003,0.7703730727071729,4.182472811643159,4.102414563417078,39.08273468237295,0.8699989318847656,-0.11775728974495792,-0.7229990005493221,-2.16469470851802,0.718696707419376,-1.4438468545336676,-0.0021511465649766137,1.8037041650390648,46.79809528104717,-3.710762500517262,0.720847853984348,9,0.25499916076660867,0.4699993133544993,4.7799997329711985,5.254999160766609,-1.3100013732910085,1,0.04703694944254044,1.0219828128274995,36.88000106811523,-2.3333268124731013,37.38000106811523,3.3636079900127016,38.15999984741211,0.04703694944254044 6937,2007-09-12,37.36000061035156,37.9900016784668,37.2599983215332,37.5,1436300.0,-0.00717513819026816,-3.294087288230674,-0.2089536942671555,37.01581592275604,46.82615692676239,0.7124639492847251,1.0318450368132517,4.297975925442053,4.383752649073735,37.747101886538026,0.7300033569335938,-0.16599335514396785,-0.9539995193481445,-2.4606912367382208,0.5526921980419317,-1.7073453780431862,-0.20065366065310286,1.9084823271240197,40.00000000000017,-4.329528150049796,0.7533458586950392,9,0.5249996185302734,0.5,4.585000038146973,5.3899993896484375,-1.3699989318847656,2,-0.013383297425896279,1.259736142005737,37.63000106811523,1.0219828128274995,36.88000106811523,-2.3333268124731013,37.38000106811523,-0.013383297425896279 6938,2007-09-13,36.849998474121094,37.540000915527344,36.790000915527344,37.540000915527344,1091000.0,-0.01365102055402967,1.1739053516143299,4.928610354223434,32.78464201541367,44.71593482850549,1.0945832296445843,1.5512869245722243,4.636309567501968,4.902082232805768,36.28141073623559,0.75,-0.3364832584850532,-1.419501495361331,-3.0454289886484744,0.2064259979258125,-2.232465242004899,-0.6065377487177628,2.2631755054164984,12.781836277538282,-24.889855138050116,0.812963746643571,9,1.0350017547607422,0.9850025177001953,4.702502250671387,5.740001678466797,-1.5199966430664062,3,0.003256519716447581,-3.294087288230674,37.36000061035156,1.259736142005737,37.63000106811523,1.0219828128274995,36.88000106811523,0.003256519716447581 6939,2007-09-14,36.88999938964844,37.04999923706055,36.54999923706055,36.560001373291016,667000.0,0.0010855065721491197,-1.8571241730335364,-0.4782563025210084,34.27364531317336,43.07282129289114,0.9945658714836512,1.5472996150190497,4.4215655394678635,4.852683014933049,34.111379747486424,0.5,-0.33340499783695066,-1.3520006179809556,-3.0538334026321223,0.3498321666702111,-2.2029170103065354,-0.5010842256553758,2.077184169427447,23.611081676768535,-9.842055458606048,0.8509163923255832,9,0.9300003051757812,0.9450016021728516,4.357501029968262,5.700000762939453,-0.9899978637695312,4,0.013011644081811102,1.1739053516143299,36.849998474121094,-3.294087288230674,37.36000061035156,1.259736142005737,37.63000106811523,0.013011644081811102 6940,2007-09-17,36.58000183105469,36.93999862670898,36.540000915527344,36.81999969482422,629700.0,-0.008403295302865654,-1.4999880790596318,-0.7272706254985146,28.282853303784634,40.04922105529499,1.1180050271733322,1.7750351492721848,4.554128251678073,5.148510145436717,33.617416629904454,0.3999977111816335,-0.42578407833130427,-1.5519983291626005,-3.3866307380547482,0.28263407972954724,-2.4693145336086744,-0.6346821247165266,2.1938069822599715,2.758682377949483,-22.553230844011516,0.9173162044460754,9,1.0449981689453125,1.2549991607666016,4.297497749328613,5.639997482299805,0.9399986267089844,0,-0.003007124243995296,-1.8571241730335364,36.88999938964844,1.1739053516143299,36.849998474121094,-3.294087288230674,37.36000061035156,-0.003007124243995296 6941,2007-09-18,37.45000076293945,37.560001373291016,36.68000030517578,36.83000183105469,1194800.0,0.023783457855001355,1.095240257764497,-2.5833518771656547,43.875966241431726,39.01477977936778,0.014365672420488806,0.8285930401135957,3.4973491023777896,4.276281449334228,32.96509733615369,0.9799995422363281,-0.4811228319843508,-0.606499481201169,-2.421840398733302,1.2088414363309639,-1.514169939967239,0.30117097756490097,1.1004272605964758,62.75857714497683,32.830256583132375,0.907670458766068,9,0.010000228881835938,0.38500022888183594,2.857499122619629,4.19999885559082,0.4799995422363281,1,-0.017890573297547285,-1.4999880790596318,36.58000183105469,-1.8571241730335364,36.88999938964844,1.1739053516143299,36.849998474121094,-0.017890573297547285 6942,2007-09-19,37.810001373291016,38.08000183105469,37.54999923706055,37.650001525878906,1052500.0,0.009612833191389836,-1.944422663261738,0.2580647146047782,45.563912189754944,37.98568767778602,-0.4598333562818837,0.442446556795943,2.9750789505135202,3.9191556209846325,31.929414956442148,0.6300010681152344,-0.5514281470779139,-0.2154989242553711,-2.025150652108316,1.5941528035975736,-1.120324788181847,0.6893269396711048,0.5393839394440576,82.4675131656519,49.78814580938542,0.9048258639264735,9,-0.5,0.024999618530273438,2.4974985122680664,3.839998245239258,-0.3600006103515625,2,-0.03940760709729396,1.095240257764497,37.45000076293945,-1.4999880790596318,36.58000183105469,-1.8571241730335364,36.88999938964844,-0.03940760709729396 6943,2007-09-20,38.599998474121094,38.75,37.79999923706055,37.95000076293945,1205700.0,0.020893865965001757,1.0,4.062489569177217,54.727792913297655,39.6382094568715,-1.3196257544242087,-0.41365111248108377,1.9893161939836403,3.1417657648315753,30.96487089420513,0.9500007629394531,-0.7044200339637143,0.6029981613159165,-1.1477559517644167,2.35375227439625,-0.2723788952242501,1.4783752178560832,-2.05999755859375,93.21259782717516,55.3366765887529,0.8753770565401654,9,-0.9549980163574219,-0.7649974822998047,1.600001335144043,3.0500011444091797,-0.9499969482421875,3,-0.06761649996966035,-1.944422663261738,37.810001373291016,1.095240257764497,37.45000076293945,-1.4999880790596318,36.58000183105469,-0.06761649996966035 6944,2007-09-21,38.75,39.02000045776367,38.5,39.02000045776367,1021700.0,0.0038860500468536063,2.8518487121886436,-0.41538678232087,51.75572190096579,41.43377948473978,-1.402325603823499,-0.6447523071463053,1.635130618765146,2.9993041928536854,30.202070984919004,0.5200004577636719,-0.7894557335045107,0.7834997177124023,-0.8866750926651861,2.4536745280899908,-0.051587687476391864,1.6185871229011966,-2.165799102783204,89.11288275802663,49.29353341307349,0.8350874051887944,9,-0.9699993133544922,-0.9149990081787109,1.4174995422363281,2.8999996185302734,-0.7700004577636719,4,-0.0882580172631049,1.0,38.599998474121094,-1.944422663261738,37.810001373291016,1.095240257764497,37.45000076293945,-0.0882580172631049 6945,2007-09-24,38.45000076293945,39.11999893188477,38.45000076293945,38.560001373291016,1156700.0,-0.007741915795110854,-11.181717297822296,0.4074089772390116,46.105917892480164,41.59847418811756,-0.9568215795524182,-0.41900382947574144,1.731631761736665,3.3032594091962153,29.21791570516723,0.6699981689453196,-0.8969461513650216,0.5170003890991239,-1.0810785375231688,2.1150793157214167,-0.28203907421202246,1.3160398524102703,-1.7683678833007832,72.54104319521704,35.45365770006575,0.7990394633111472,9,-0.6200008392333984,-0.3099994659423828,1.1574993133544922,2.664999008178711,-0.3899993896484375,0,-0.06631987481046808,2.8518487121886436,38.75,1.0,38.599998474121094,-1.944422663261738,37.810001373291016,-0.06631987481046808 6946,2007-09-25,38.13000106811523,38.4900016784668,38.04999923706055,38.34000015258789,1018100.0,-0.008322488646935522,-1.378373920036291,1.9090719933417208,49.169447426218454,42.948877688502265,-0.6240653101663227,-0.22555621520616853,1.846022083827684,3.6175705328966217,28.85933013406167,0.44000244140625,-0.8235179609185508,0.2700006484985309,-1.1305555083330958,1.6705568053301576,-0.43027742991728246,0.9702787269143442,-1.3020662253417896,36.94279896784415,-0.1777465088038781,0.7002780784158144,9,-0.3000011444091726,0.010000228881843043,1.357499122619636,2.984998703002937,0.36999893188477273,1,-0.01599791747348378,-11.181717297822296,38.45000076293945,2.8518487121886436,38.75,1.0,38.599998474121094,-0.01599791747348378 6947,2007-09-26,38.29999923706055,38.43999862670898,38.0099983215332,38.31999969482422,694100.0,0.004458383534834853,2.3077160086272666,0.09524069028155899,51.1437867757056,44.98878266186803,-0.7227021761964352,-0.4119499393076609,1.4578345909511228,3.4402598310299197,28.07785984791028,0.43000030517577414,-0.6575056302052928,0.4369989395141616,-0.9672364862683764,1.8412343652966996,-0.2651187733771039,1.139116652405427,-1.3345405489404314,37.878796636129614,0.05960427794212109,0.7021177128912675,9,-0.4699993133544922,-0.15999794006347656,1.090001106262207,2.815000534057617,-0.25,2,-0.009660546716845353,-1.378373920036291,38.13000106811523,-11.181717297822296,38.45000076293945,2.8518487121886436,38.75,-0.009660546716845353 6948,2007-09-27,38.61000061035156,38.83000183105469,38.400001525878906,38.47999954223633,480500.0,0.008094030795464002,-1.9655489930413965,-6.499904634751097,60.88495611070869,47.945594972705294,-0.8457301159405191,-0.7435333918023304,0.9464783775774919,3.1251533852819264,26.92179489826694,0.5300025939941406,-0.61091865606722,0.7365003585815444,-0.6876411586091109,2.1606418757721997,0.02442959998621319,1.4485711171768756,-1.5152695076055664,54.054230531307645,11.11832631626369,0.7120707585953294,9,-0.7800006866455078,-0.4699993133544922,0.7074995040893555,2.5049991607666016,-0.42000198364258523,3,-0.0300440256170601,2.3077160086272666,38.29999923706055,-1.378373920036291,38.13000106811523,-11.181717297822296,38.45000076293945,-0.0300440256170601 6949,2007-09-28,38.11999893188477,38.77999877929688,37.97000122070313,38.68999862670898,671300.0,-0.01269105596272424,1.1599934895832924,-4.384577012236165,60.99289005283775,51.58004350037786,-0.18204898041898332,-0.25229016297866025,1.227858945750647,3.6071488277318977,25.725486421599747,0.80999755859375,-0.4873463074662894,0.23749866485596272,-1.1906816348054576,1.665678964517383,-0.47659148497474746,0.9515888146866729,-0.9037517593904525,13.043305192974309,-32.85813936534536,0.7140901498307087,9,-0.2199993133544993,0.020002365112297582,1.1950016021728445,2.9950008392333913,-0.20000076293946023,4,-0.012329418131560965,-1.9655489930413965,38.61000061035156,2.3077160086272666,38.29999923706055,-1.378373920036291,38.13000106811523,-0.012329418131560965 6950,2007-10-01,38.209999084472656,38.36999893188477,37.900001525878906,38.2400016784668,838700.0,0.002360969441491889,2.241393825390243,0.05263615799547721,55.82327379187845,52.90752211709416,-0.01845993146999092,-0.3865228629551467,0.943068235970415,3.50687005777867,24.99887252649275,0.4699974060058665,-0.267944966587109,0.342998886108397,-1.062599996502641,1.748597768719435,-0.3598005551971255,1.0457983274139195,-0.8795268064149084,33.33305987842194,-11.940462662261872,0.7027994413055205,10,0.125,-0.06999778747558594,1.1150007247924805,2.905000686645508,0.22999954223632102,0,-0.006019354821963141,1.1599934895832924,38.11999893188477,-1.9655489930413965,38.61000061035156,2.3077160086272666,38.29999923706055,-0.006019354821963141 6951,2007-10-02,38.2599983215332,38.36999893188477,37.97000122070313,38.27999877929688,629800.0,0.001308538033461204,2.9999618531725782,0.6666242848063398,59.45376080397178,54.450838629784926,0.06539951486903561,-0.5173928258091536,0.6883956690848123,3.4482156417449303,24.63241408112828,0.3999977111816406,-0.05126914445463626,0.4274982452392564,-0.8977517746894179,1.7527482651679307,-0.23512676472508076,1.0901232552035935,-0.8221544442458324,38.709320163744806,-6.932551310082246,0.6626250099643383,10,0.20000076293945312,-0.11999702453613281,0.9875020980834961,2.855001449584961,-0.25,1,-0.005227311997283213,2.241393825390243,38.209999084472656,1.1599934895832924,38.11999893188477,-1.9655489930413965,38.61000061035156,-0.005227311997283213 6952,2007-10-03,38.18000030517578,38.43000030517578,37.93000030517578,38.04999923706055,431300.0,-0.002090904857996234,-1.7027105048817957,-6.499904634748788,65.3580093772961,55.63197379245142,0.2273048407329057,-0.4651828534133742,0.6420670715601204,3.5166103288079853,24.00850327431347,0.5,0.25475838580565835,0.35000019073486044,-0.9722778881671417,1.6722782696368625,-0.3111388487161406,1.0111392301858615,-0.6412271246125698,30.10738574370165,-18.877641842367474,0.6611390394510017,10,0.3299999237060547,-0.21500015258789062,1.1075000762939453,2.934999465942383,-0.15999984741210938,2,0.008381343432855903,2.9999618531725782,38.2599983215332,2.241393825390243,38.209999084472656,1.1599934895832924,38.11999893188477,0.008381343432855903 6953,2007-10-04,37.88000106811523,38.36999893188477,37.79999923706055,38.33000183105469,222100.0,-0.007857496979115641,1.1509626803900797,-3.4615158895508045,60.78434957643485,56.63515464528131,0.4631355996530999,-0.19735443332961466,0.8164190301886478,3.8015472658468497,23.24324285784649,0.5699996948242259,0.36713078461397686,0.06400089263915021,-1.2494655588407042,1.3774673441190046,-0.592732333100777,0.7207341183790774,-0.2463543424727206,8.163455961634243,-42.21232146715211,0.6567332257399257,10,0.579998016357429,-0.05000114440917258,1.1199998855590891,3.234998703002937,0.5900001525879048,3,0.004487807923754694,-1.7027105048817957,38.18000030517578,2.9999618531725782,38.2599983215332,2.241393825390243,38.209999084472656,0.004487807923754694 6954,2007-10-05,38.97000122070313,38.97000122070313,38.060001373291016,38.08000183105469,749600.0,0.02877508241427673,1.0449448797297824,-1.9777730682829497,72.25327339683115,59.54041636798699,-0.6619909502270929,-1.2249310190741056,-0.31726252922762654,2.7015524999673204,21.794574722254207,1.0900001525879048,0.47577786225527063,1.0745010375976634,-0.31795156823124415,2.466953643426571,0.3782747346832096,1.770727340512117,-1.247173362686091,100.0,41.79986877080702,0.6962263029144536,10,-0.5850009918212962,-1.1400012969970774,0.19250011444091086,2.144998550415032,-0.45000076293946023,4,-0.020015462395720274,1.1509626803900797,37.88000106811523,-1.7027105048817957,38.18000030517578,2.9999618531725782,38.2599983215332,-0.020015462395720274 6955,2007-10-08,38.93999862670898,39.150001525878906,38.81999969482422,38.93000030517578,469800.0,-0.0007698894804810674,-1.8695868508782114,0.011234076842620556,66.4458969677778,61.46002187260469,-0.6204160299392072,-1.088493215061284,-0.3286443998110755,2.7180911078348444,19.818242783600883,0.3300018310546875,0.4513887083875687,0.9414985656738182,-0.43938210538566125,2.3223792367332976,0.2510582301440749,1.6319389012035614,-1.1399993896484304,84.44425606465143,25.712800582902588,0.6904403355297404,10,-0.4649982452392507,-1.0949974060058523,-0.052497863769524145,2.175001144409187,0.740001678466804,0,-0.026194157517613448,1.0449448797297824,38.97000122070313,1.1509626803900797,37.88000106811523,-1.7027105048817957,38.18000030517578,-0.026194157517613448 6956,2007-10-09,39.400001525878906,39.400001525878906,38.959999084472656,38.97000122070313,376400.0,0.011813120580194791,1.0465215308457976,43.00724914157888,67.17062403654182,63.240781568253155,-0.984896640212952,-1.4852422408882262,-0.8419810333400903,2.2487591793278767,17.948892604219346,0.460002899169929,0.4528490399808689,1.3130014419555636,-0.18992335910148483,2.815926243012612,0.5615390414270394,2.0644638424840878,-1.492002105712892,100.0,42.44220699503456,0.7514624005285258,10,-0.8000011444091797,-1.4300003051757812,-0.8175010681152344,1.7149982452392578,0.3599967956542969,1,-0.024365554872869066,-1.8695868508782114,38.93999862670898,1.0449448797297824,38.97000122070313,1.1509626803900797,37.88000106811523,-0.024365554872869066 6957,2007-10-10,36.86000061035156,39.060001373291016,36.70000076293945,39.0,2419200.0,-0.06446702581620478,1.0884941412381888,-4.976739234577184,36.36366354156711,60.5161935050152,1.4855844886339327,1.0702516611405315,1.6169729070228627,4.762171277285475,16.927802453904274,2.700000762939453,0.45877022319980654,-1.2019994735717745,-2.771023207740363,0.36702426059681414,-1.9865113406560724,-0.4174876064874766,2.5400009155273438,5.925918600034756,-45.175229205745644,0.7845118670842945,10,1.1900005340576172,1.1100006103515625,1.7224998474121094,4.254999160766602,0.9899978637695312,2,0.03119906923872051,1.0465215308457976,39.400001525878906,-1.8695868508782114,38.93999862670898,1.0449448797297824,38.97000122070313,0.03119906923872051 6958,2007-10-11,36.97000122070313,37.88000106811523,36.81999969482422,36.900001525878906,2498400.0,0.00298428129490258,-8.217268716621824,-0.032710147097623946,35.96216352164946,57.735001668216505,1.249928772298908,1.022106234679633,1.4352038768857227,4.626430557590147,15.544680097218238,1.0600013732910085,0.4637341175106968,-1.0979990005493079,-2.6483138822818972,0.4523158811832815,-1.8731564414156026,-0.3228415596830132,2.430000305175774,10.000014128504663,-34.79368238749774,0.7751574408662935,10,1.0799999237060476,0.9999999999999929,1.6124992370605398,4.144998550415032,1.3799972534179616,3,0.028401384971351806,1.0884941412381888,36.86000061035156,1.0465215308457976,39.400001525878906,-1.8695868508782114,38.93999862670898,0.028401384971351806 6959,2007-10-12,37.36999893188477,37.5,36.86999893188477,37.20000076293945,830500.0,0.01081952117863727,1.930235446496658,2.4285558583104816,41.61489579483109,56.1562930018779,0.8184212338001942,0.6955751867276732,0.9672508181030395,4.205471832523763,13.935276952280153,0.6300010681152273,0.44835701632855063,-0.7220012664794879,-2.2091045593311733,0.7651020263721975,-1.4655529129053306,0.02155037994635478,1.976002578735347,24.814739986069558,-15.788782097810003,0.7435516464258419,10,0.680002212524407,0.6000022888183523,1.2125015258788991,3.7450008392333913,0.3400001525878835,4,0.029435438058838637,-8.217268716621824,36.97000122070313,1.0884941412381888,36.86000061035156,1.0465215308457976,39.400001525878906,0.029435438058838637 6960,2007-10-15,36.47000122070313,37.650001525878906,36.27000045776367,37.61999893188477,902300.0,-0.024083428870899537,1.2809880357509056,-6.76476528139277,38.17664003443026,53.792168471928846,1.6155347062066525,1.672667943049504,1.808711060596032,5.0792219313697515,12.400964575695935,1.3800010681152344,0.3128755396021745,-1.6164989471435476,-3.1277653092053086,-0.10523258508178657,-2.372132128174428,-0.8608657661126671,2.823080274963374,6.3897985523657646,-33.24431835796659,0.7556331810308798,10,1.364999771118157,1.364999771118157,1.912499427795403,4.644998550415032,0.8899993896484304,0,0.05621056124058499,1.930235446496658,37.36999893188477,-8.217268716621824,36.97000122070313,1.0884941412381888,36.86000061035156,0.05621056124058499 6961,2007-10-16,36.77999877929688,36.91999816894531,36.40999984741211,36.45000076293945,852200.0,0.008500069871612004,-1.487797616278529,-0.28695536795316823,39.38547143745371,50.90633092305747,1.199680680951836,1.380690593502628,1.4338670627782264,4.748824047640326,11.642144428055685,0.5099983215332031,0.21094648788834292,-1.27300128936767,-2.870895814188792,0.3248932354534517,-2.0719485517782275,-0.47405402695711274,2.392159474853507,18.27950373402707,-20.68534025641114,0.7989472624105592,10,1.055002212524407,1.055002212524407,1.3125009536743093,4.335000991821282,-0.1399993896484446,1,0.07884724366851481,1.2809880357509056,36.47000122070313,1.930235446496658,37.36999893188477,-8.217268716621824,36.97000122070313,0.07884724366851481 6962,2007-10-17,36.31999969482422,37.02999877929688,36.18000030517578,36.900001525878906,1082700.0,-0.012506772695479063,1.0238147138964404,-1.7575918711780172,34.33651381432291,47.967682505045026,1.5288692023354855,1.816470396987647,1.838456445923164,5.1833054355362265,11.563740478936115,0.8499984741211009,0.12374040279318166,-1.6585002899169936,-3.433250354683068,0.11624977484908072,-2.5458753223000343,-0.7711252575339529,2.7360722474707018,8.235254518731312,-27.630322586089505,0.8873750323830387,10,1.470001220703125,1.470001220703125,1.6725006103515625,4.795000076293945,0.8499984741210938,2,0.09471361937261258,-1.487797616278529,36.77999877929688,1.2809880357509056,36.47000122070313,1.930235446496658,37.36999893188477,0.09471361937261258 6963,2007-10-18,35.9900016784668,36.36999893188477,35.849998474121094,36.22999954223633,677100.0,-0.009085848544333808,1.00001467200725,0.41378811396700954,35.10490159673233,43.84008563836738,1.746209476108163,2.045797438801813,2.108067727162151,5.484809427000727,12.341708210395149,0.520000457763679,-0.00569041915871793,-1.8579984664917006,-3.8148227192531365,0.09882578626973526,-2.8364105928724186,-0.8795863401109827,2.8935059656009727,7.777942610096216,-29.69497382450945,0.9784121263807182,10,1.6349983215332031,1.6349983215332031,1.8824987411499023,5.124998092651367,0.6699981689453125,3,0.05168093106167193,1.0238147138964404,36.31999969482422,-1.487797616278529,36.77999877929688,1.2809880357509056,36.47000122070313,0.05168093106167193 6964,2007-10-19,35.33000183105469,36.08000183105469,35.31999969482422,35.95000076293945,1264500.0,-0.01833842224594817,-1.3749947846196944,2.5833518771656547,31.34715256331083,39.940225148982165,2.051291202444581,2.5681109026591713,2.7293925895407796,6.103725475394711,13.588150447224123,0.7600021362304688,-0.18592992271277353,-2.346998405456546,-4.553706260037373,-0.14029055087571862,-3.4503523327469594,-1.2436444781661322,3.3108250794173486,0.42927589571640945,-36.01543795153034,1.1033539272904132,10,2.029998779296875,2.029998779296875,2.529998779296875,5.784997940063477,2.0199966430664062,4,0.08547966279503161,1.00001467200725,35.9900016784668,1.0238147138964404,36.31999969482422,-1.487797616278529,36.77999877929688,0.08547966279503161 6965,2007-10-22,35.900001525878906,36.22999954223633,35.220001220703125,35.220001220703125,1203500.0,0.016133588035175173,-1.9705819654657855,-1.0967765752573386,35.67962075215338,36.44122478405012,1.1227926544282454,1.8944035208345014,2.147176211353326,5.492026679828626,14.927951325892591,1.0099983215332031,-0.3228796050125524,-1.649498748779294,-3.960364509837909,0.6613670122793209,-2.804931629308605,-0.494065868249983,2.408742663028349,37.56912830888537,1.3525902661964793,1.1554328805293084,10,1.239999771118164,1.4099998474121094,1.9274988174438477,5.214998245239258,1.5999984741210938,0,0.05041775714936936,-1.3749947846196944,35.33000183105469,1.00001467200725,35.9900016784668,1.0238147138964404,36.31999969482422,0.05041775714936936 6966,2007-10-23,37.52000045776367,38.400001525878906,36.70000076293945,37.400001525878906,2725700.0,0.045125316518913605,-1.236842435482697,0.1764689382804699,46.625765913985184,37.58145838098546,-0.8849959714595172,0.2385945740902713,0.5012953225863725,3.8343756864226037,15.012285959613763,2.5,-0.6060283042345489,0.0010002136230440328,-2.2936508534190594,2.2956512806651475,-1.1463253198980112,1.1483257471440993,-2.299999237060547,72.32701309232766,33.87794408913557,1.1473255335210533,10,-0.7099990844726562,-0.20999908447265625,0.21000003814697266,3.594999313354492,-0.2700004577636719,1,-0.004264388205224567,-1.9705819654657855,35.900001525878906,-1.3749947846196944,35.33000183105469,1.00001467200725,35.9900016784668,-0.004264388205224567 6967,2007-10-24,37.93000030517578,37.9900016784668,36.90999984741211,37.2400016784668,1638900.0,0.01092750113032781,1.6666666666666667,5.750039736783545,50.25277684242443,39.169304305516015,-1.2597286556574687,-0.21138367596319085,0.08640785618560187,3.388885300122247,15.062624993208196,1.0800018310546875,-0.8424937696385157,0.4295000076293931,-1.8445123693339696,2.703512384592756,-0.7075061808522918,1.566506196111078,-2.7099990844726562,85.22008881765989,41.16628248088051,1.137006188481683,10,-1.1199989318847656,-0.6199989318847656,-0.2824993133544922,3.184999465942383,-0.7000007629394531,2,-0.034010042318700306,-1.236842435482697,37.52000045776367,-1.9705819654657855,35.900001525878906,-1.3749947846196944,35.33000183105469,-0.034010042318700306 6968,2007-10-25,37.45000076293945,38.0,36.97999954223633,37.900001525878906,1074700.0,-0.012654878417462823,2.1384739983450025,-0.6521763167642457,41.81033791741257,39.19102009691395,-0.7872707550640143,0.18683485378098652,0.5687364653525577,3.8075695006391044,15.572722254812831,1.0200004577636719,-1.1555657090266749,0.007500457763669033,-2.2057209456185376,2.2207218611458757,-1.0991102439274343,1.1141111594547723,-2.1663995361328148,70.12576503866279,31.779434199349666,1.1066107016911046,10,-0.6399993896484375,-0.1399993896484375,0.12250041961669922,3.664999008178711,-0.6599998474121094,3,-0.007476704627232822,1.6666666666666667,37.93000030517578,-1.236842435482697,37.52000045776367,-1.9705819654657855,35.900001525878906,-0.007476704627232822 6969,2007-10-26,37.650001525878906,38.04999923706055,37.5,37.79999923706055,1119800.0,0.005340474202002454,-1.4444369092527445,0.33332768193955836,43.17461355473938,39.74635048805941,-1.0542409308819103,-0.052894229844831386,0.3831082907097567,3.5469535498873768,15.655952335159537,0.5999984741210938,-1.0796606053658877,0.2310010910034208,-1.9618180580021658,2.4238202400090074,-0.8654084834993725,1.3274106655062141,-2.304072293090826,76.4150966030004,42.08638603553153,1.0964095745027918,10,-0.8400001525878906,-0.3400001525878906,0.08999919891357422,3.464998245239258,-1.210002899169929,4,-0.026294864232244808,2.1384739983450025,37.45000076293945,1.6666666666666667,37.93000030517578,-1.236842435482697,37.52000045776367,-0.026294864232244808 6970,2007-10-29,37.97999954223633,38.209999084472656,37.5,38.0,1263700.0,0.008764887197430626,2.2272786384956174,0.13333841967396556,42.381954003370204,40.07929299538347,-1.282375939269805,-0.42267762310341084,0.028414980874615026,3.164669475145722,15.611341398265926,0.7099990844726562,-0.9970453563153896,0.5724990844726534,-1.605213926027858,2.7502120949731648,-0.5163574207776023,1.661355589722909,-2.5729888635864313,75.29401204995008,47.23689095412603,1.0888565052502548,10,-1.1699981689453125,-0.6699981689453125,-0.1724987030029297,3.135000228881836,-1.3699989318847656,0,-0.016587706048143303,-1.4444369092527445,37.650001525878906,2.1384739983450025,37.45000076293945,1.6666666666666667,37.93000030517578,-0.016587706048143303 6971,2007-10-30,38.060001373291016,38.43999862670898,37.900001525878906,37.900001525878906,1397100.0,0.002106420011030341,-5.749970197649102,-7.999809269502194,58.74637505873585,42.79149980031824,-1.2982387418358314,-0.546447616308825,-0.08166451448212797,3.020979313085462,15.618673092567334,0.539997100830071,-0.9837282914394692,0.6625007629394517,-1.5005169239024738,2.8255184497813772,-0.41900808048151106,1.7440096063604145,-2.593130877696538,75.16355839234103,42.47671300909943,1.0815088434209643,10,-1.230001449584961,-0.75,-0.07500076293945312,3.0549983978271484,0.029998779296875,1,-0.014713645640696216,2.2272786384956174,37.97999954223633,-1.4444369092527445,37.650001525878906,2.1384739983450025,37.45000076293945,-0.014713645640696216 6972,2007-10-31,38.5,38.56999969482422,37.9900016784668,38.150001525878906,1068300.0,0.011560657142218433,1.367349163098482,2.1874925494122976,60.63978794702066,45.628709394794726,-1.5605978900588866,-1.0131902600119105,-0.530162060460512,2.527187923766249,15.758350308262292,0.5799980163574219,-0.8509634838841151,1.0864994049072294,-1.1054305464849463,3.278429356299405,-0.00946557078886201,2.182464380603321,-2.9142043791609424,95.59750389267026,57.56069817559029,1.095964975696089,10,-1.6049995422363281,-1.1899986267089844,-0.5149993896484375,2.614999771118164,-0.4500007629394531,2,-0.03246753246753242,-5.749970197649102,38.060001373291016,2.2272786384956174,37.97999954223633,-1.4444369092527445,37.650001525878906,-0.03246753246753242 6973,2007-11-01,38.04999923706055,38.75,38.0,38.33000183105469,1025600.0,-0.01168833150492088,-2.94735732570396,-0.8000108991825613,54.696141038610634,48.223041447605816,-0.8802213025898524,-0.5795125651242472,-0.11792048702203317,2.9235861634747593,15.829261502557108,0.75,-0.751291837152479,0.6279987335205064,-1.5728483853059743,2.828845852346987,-0.4724248258927375,1.7284222929337503,-2.2851513717823764,43.99993896484375,4.113389321669004,1.1004235594132412,11,-1.0649986267089844,-0.7399978637695312,-0.06499862670898438,3.065000534057617,-0.06999969482421875,3,-0.021550583738922713,1.367349163098482,38.5,-5.749970197649102,38.060001373291016,2.2272786384956174,37.97999954223633,-0.021550583738922713 6974,2007-11-02,38.18999862670898,38.63999938964844,37.849998474121094,38.63999938964844,1410400.0,0.0036793532839829446,2.5111092273131863,1.6071306930423546,63.27160148608535,51.288817084709365,-0.6390715838497769,-0.8231471635490593,-0.3009560574376877,2.716203048883308,16.646256573961665,0.7900009155273438,-0.554585857368501,0.8069982528686452,-1.3041652022030732,2.9181617079403637,-0.24858347466721398,1.8625799804045045,-2.186338590653058,55.199890136718174,10.618679257532712,1.0555817275358597,11,-0.4649982452392507,-0.8799972534179616,-0.20499801635741477,2.925001144409187,-1.4899978637695241,4,-0.03665875259295026,-2.94735732570396,38.04999923706055,1.367349163098482,38.5,-5.749970197649102,38.060001373291016,-0.03665875259295026 6975,2007-11-05,37.91999816894531,38.20000076293945,37.59000015258789,38.13999938964844,832500.0,-0.007069925830655466,2.588197015595198,0.48889077268680614,58.85093406847264,52.64716910187463,-0.058559640011772274,-0.667714744240385,-0.07027936699554971,2.911615811297956,17.49282805827165,0.6100006103515625,-0.3322853068629712,0.5879978179931626,-1.4111022907380786,2.587097926724404,-0.41155223637245797,1.5875478723587833,-1.696630935773868,28.4481086004992,-18.656215043166544,0.9995500543656213,11,-0.08999824523925781,-0.6099967956542969,0.10000228881835938,3.125001907348633,-0.7399978637695312,0,-0.03902952567778295,2.5111092273131863,38.18999862670898,-2.94735732570396,38.04999923706055,1.367349163098482,38.5,-0.03902952567778295 6976,2007-11-06,38.43999862670898,38.43999862670898,37.90999984741211,37.97000122070313,733700.0,0.01371309290277134,1.2553264019090205,-2.136339991677006,66.3076936620235,54.43104874849675,-0.48537692994713666,-1.3315954152282856,-0.6395237744952809,2.3234456992419794,18.17812718090641,0.5299987792968679,0.02360370686352553,1.1559984207153278,-0.6728842956604097,2.9848811370910653,0.24155706252745546,2.0704397789032,-2.014500772191248,73.27574016646491,20.376729275410632,0.9144413581878696,11,-0.5749988555908132,-1.1299972534179616,-0.202498435974114,2.470001220703132,-1.3899993896484304,1,-0.047606609826616686,2.588197015595198,37.91999816894531,2.5111092273131863,38.18999862670898,-2.94735732570396,38.04999923706055,-0.047606609826616686 6977,2007-11-07,38.0099983215332,38.400001525878906,37.88999938964844,37.88999938964844,2323300.0,-0.011186272646664497,-7.500111262993928,0.2553182854870336,65.30300840967553,57.0413454698593,-0.047869535354521986,-0.8548514094263311,-0.2212582194457937,2.6825628425042396,17.345696861787946,0.5499992370605398,0.32273411231159344,0.6684982299804716,-1.1764966964767396,2.513493156437683,-0.25399923324813756,1.5909956932090807,-1.3985402953768897,36.20674346486367,-21.474467337460318,0.9224974632286065,11,0.11500167846679688,-0.6999969482421875,0.29000186920166016,2.7450027465820312,-0.3299980163574219,2,0.002104757552945369,1.2553264019090205,38.43999862670898,2.588197015595198,37.91999816894531,2.5111092273131863,38.18999862670898,0.002104757552945369 6978,2007-11-08,38.02000045776367,38.150001525878906,37.38000106811523,38.0099983215332,1174600.0,0.00026314487430023625,4.703616840915566,0.0833518771656547,72.60502757801386,60.31139147244535,0.0351858799267859,-0.8244256551472375,-0.24827888768936646,2.5963855986870072,16.493738598423818,0.770000457763679,0.41165603085593006,0.6260004043579102,-1.2341782084365676,2.486179017152388,-0.30408890203932515,1.5560897107551455,-1.237459073699867,50.79367001613707,-13.545849385810158,0.9300893063972374,11,0.04500007629394531,-0.7099990844726562,0.2174997329711914,2.719999313354492,-0.970001220703125,3,0.0007890262739529419,-7.500111262993928,38.0099983215332,1.2553264019090205,38.43999862670898,2.588197015595198,37.91999816894531,0.0007890262739529419 6979,2007-11-09,38.47000122070313,38.97999954223633,37.86000061035156,37.90999984741211,1512500.0,0.011835895779100936,-2.3939369418836516,55.98817696415021,72.04115684093452,63.60685845439694,-0.31990732059681903,-1.2519813529025114,-0.6955904825549979,2.0816334416864137,15.692914773758435,1.1199989318847656,0.44146073041864753,1.0210010528564553,-0.9002353059848787,2.942237411697789,0.06038287343579185,1.9816192322771187,-1.5300631473644302,68.12507450587762,0.38278679954318306,0.9606181794206655,11,-0.29000091552735086,-1.1599998474121165,-0.32500171661377664,1.6949996948242116,-0.740001678466804,4,-0.012737241042849345,4.703616840915566,38.02000045776367,-7.500111262993928,38.0099983215332,1.2553264019090205,38.43999862670898,-0.012737241042849345 6980,2007-11-12,38.52000045776367,39.04999923706055,38.22999954223633,38.41999816894531,912000.0,0.0012996941896021852,-2.416668653490054,0.17857507782644305,61.73708331617027,63.93915937188966,-0.3187745588806621,-1.2021606222771624,-0.7609621644852851,1.959969656207953,14.393632866753215,0.8199996948242188,0.6129869938470591,0.9685003280639677,-0.9515564849623885,2.888557141090324,0.008471921550793127,1.9285287345771422,-1.3760562375352094,68.26351135273438,1.0556727661904972,0.960028406513178,11,-0.30500030517578125,-1.2099990844726562,-0.41250038146972656,0.9850006103515625,-1.4599990844726562,0,-0.04724817427818595,-2.3939369418836516,38.47000122070313,4.703616840915566,38.02000045776367,-7.500111262993928,38.0099983215332,-0.04724817427818595 6981,2007-11-13,39.68000030517578,39.68000030517578,38.70000076293945,38.70000076293945,883200.0,0.030114222056773388,1.0,9.799771123402632,67.46506241329382,64.69752320147556,-1.3687500468363396,-2.2490710291204863,-1.937034419615209,0.7399115279401798,13.260141079156378,1.1599998474121094,0.7965669239428621,1.9835000991821303,-0.12044279106517308,4.087442989429434,0.9315286540584822,3.0354715443057785,-2.3073294829274715,100.0,33.62186003423875,1.0519714451236513,11,-1.1499996185302734,-2.229999542236328,-1.5199995040893555,-0.6399993896484375,-3.170001983642578,1,-0.06300403177350544,-2.416668653490054,38.52000045776367,-2.3939369418836516,38.47000122070313,4.703616840915566,38.02000045776367,-0.06300403177350544 6982,2007-11-14,39.7599983215332,40.209999084472656,39.310001373291016,39.75,1261900.0,0.0020160790257601757,-1.0224768223842404,0.010202373677019552,75.05420013835531,66.95952976811385,-1.3982637511613376,-2.1693634623566993,-2.009295295436729,0.5989123465062818,12.058114172517005,0.8999977111816406,0.9791128978316976,1.891498184204103,-0.2992875817641121,4.082283950172318,0.7961053012199955,2.9868910671882105,-2.0643013716750502,84.09890182472064,17.443202342978438,1.0953928829841078,11,-0.9649982452392578,-2.0449981689453125,-1.4749975204467773,-1.3299980163574219,-2.80999755859375,2,-0.06815893357331904,1.0,39.68000030517578,-2.416668653490054,38.52000045776367,-2.3939369418836516,38.47000122070313,-0.06815893357331904 6983,2007-11-15,37.849998474121094,39.5,37.599998474121094,39.5,1902800.0,-0.04803822756646581,1.303030022795685,-165.0278519648989,51.58225441376189,65.66071342674458,0.5368365963001267,-0.11897237656065585,-0.11133650487487756,2.4307563440289073,9.910923049700623,2.1599998474121094,0.9540148054880433,-0.11150150299071981,-2.116570460531946,1.8935674545505066,-1.114035981761333,0.8910329757798934,2.3600006103515625,9.578541821349438,-53.53585689686253,1.002534478770613,11,0.9450016021728516,-0.13499832153320312,0.1600027084350586,0.5800018310546875,-0.6899986267089844,3,-0.004491365278694648,-1.0224768223842404,39.7599983215332,1.0,39.68000030517578,-2.416668653490054,38.52000045776367,-0.004491365278694648 6984,2007-11-16,38.349998474121094,38.63999938964844,37.900001525878906,38.02999877929688,1144200.0,0.013210040162666248,-1.551742281737941,-0.1939390296343862,52.85053032507209,64.9940018997001,0.06919606467204886,-0.40171749481594077,-0.5926702394443097,1.8532774703015917,7.262485780790205,0.7900009155273438,0.8856784889942872,0.2374986648559556,-1.3430783013928789,1.81807563110479,-0.5527898182684652,1.0277871479803764,1.8600006103515625,28.735625464048315,-31.481624634845122,0.7902884831244186,11,0.44500160217285156,-0.6349983215332031,-0.3399972915649414,0.0800018310546875,-1.6199989318847656,4,-0.033898286539380096,1.303030022795685,37.849998474121094,-1.0224768223842404,39.7599983215332,1.0,39.68000030517578,-0.033898286539380096 6985,2007-11-19,37.709999084472656,38.310001373291016,37.709999084472656,38.2400016784668,659700.0,-0.016688381098119542,-1.2641484989599603,-1.65625968576405,47.51771399507064,62.90622638114978,0.7557495825079386,0.4014158299793422,0.07506238531730958,2.411768835135568,4.776628172701658,0.6399993896484375,0.8867187806621004,-0.4930006027221694,-1.704317021550814,0.7183158161064753,-1.0986588121364917,0.11265760669215297,2.447799987792969,4.2145817865056205,-51.87674741790058,0.6056582094143214,11,1.085000991821289,0.005001068115234375,0.3000020980834961,0.720001220703125,-1.529998779296875,0,0.0005303754507888225,-1.551742281737941,38.349998474121094,1.303030022795685,37.849998474121094,-1.0224768223842404,39.7599983215332,0.0005303754507888225 6986,2007-11-20,37.36000061035156,37.93000030517578,36.88000106811523,37.650001525878906,1114000.0,-0.009281317491869334,1.470590875227777,0.5471688607066512,41.810348135018344,60.29593079507674,1.0464890608980255,0.7787392849309711,0.4251204401093034,2.6770772854494993,5.127907531411209,1.049999237060554,0.8025796126884828,-0.8349990844726562,-2.0672409408239787,0.3972427718786662,-1.4511200126483175,-0.21887815629699503,2.7466424499511746,14.414409254255062,-35.164455853430525,0.6161209281756619,11,1.1849994659423828,0.3549995422363281,0.47500038146972656,0.8549995422363281,-1.1100006103515625,1,-0.008029958034246554,-1.2641484989599603,37.709999084472656,-1.551742281737941,38.349998474121094,1.303030022795685,37.849998474121094,-0.008029958034246554 6987,2007-11-21,36.63999938964844,37.290000915527344,36.63999938964844,36.75,848000.0,-0.019271980967356606,-10.818143986683312,0.37931125200599825,40.24896309346111,56.70081251901534,1.7340756685779866,1.472644922969522,1.1455202462713245,3.298080945027465,5.57171368729426,0.720001220703125,0.7534202340424798,-1.4905002593994112,-2.9030076320165605,-0.0779928867822619,-2.1967539457079823,-0.7842465730908401,3.3375779909667997,0.0,-48.2073583681928,0.7062536863085742,11,1.7849998474121094,1.0750007629394531,1.1950016021728516,1.510000228881836,-0.279998779296875,2,-0.0035480641452183548,1.470590875227777,37.36000061035156,-1.2641484989599603,37.709999084472656,-1.551742281737941,38.349998474121094,-0.0035480641452183548 6988,2007-11-23,37.16999816894531,37.29999923706055,36.61999893188477,37.04999923706055,294600.0,0.014465032427009472,2.5789389148220274,-1.0908933277847135,43.307082672310976,53.508137611390495,1.196666491027358,0.9703435068308366,0.6385283111511768,2.6671696916777066,6.056212355672306,0.6800003051757741,0.6112369493302978,-0.9465013504028335,-2.3925599068146965,0.49955720600902964,-1.6695306286087614,-0.22347207219690546,2.607324532211919,27.227678832778185,-19.265060496702883,0.7230292782059312,11,1.2450008392333984,0.5450019836425781,0.6200027465820312,0.9300022125244141,-2.0999984741210938,4,-0.005918682185722113,-10.818143986683312,36.63999938964844,1.470590875227777,37.36000061035156,-1.2641484989599603,37.709999084472656,-0.005918682185722113 6989,2007-11-26,36.65999984741211,37.36000061035156,36.58000183105469,37.11000061035156,1021700.0,-0.013720698053714009,-1.5573864808920186,-3.750039736783546,41.984740234055536,51.31343282448886,1.5901352837369132,1.4781563847286776,1.1647920567359975,3.0722654404306695,6.594518656339249,0.779998779296875,0.48694736677137485,-1.4069995880126953,-2.9822971309006903,0.16829795487529964,-2.194648359456693,-0.6193508165686978,2.864736952203323,4.624164018795658,-42.32726335306488,0.7876487714439966,11,1.7350006103515625,1.0550003051757812,0.9650001525878906,1.1599998474121094,-1.7700004577636648,0,0.013638843482845608,2.5789389148220274,37.16999816894531,-10.818143986683312,36.63999938964844,1.470590875227777,37.36000061035156,0.013638843482845608 6990,2007-11-27,37.349998474121094,37.38000106811523,36.59000015258789,36.7400016784668,919500.0,0.018821566546124657,1.3582047062976768,-1.3555461365659305,43.21294622603643,48.61875324812692,0.8009465539684015,0.7784512654845912,0.5094057330490642,2.282546948732538,7.331631980607242,0.7900009155273366,0.33003123540935064,-0.6855009078979464,-2.2929897953633045,0.9219879795674117,-1.4892453516306219,0.11824353583472913,1.8802648286382606,57.03685284294168,12.861102867346943,0.8037444437326782,11,1.0450019836425781,0.3650016784667969,0.01000213623046875,0.18000221252441406,-3.039997100830078,1,-0.01659970434307645,-1.5573864808920186,36.65999984741211,2.5789389148220274,37.16999816894531,-10.818143986683312,36.63999938964844,-0.01659970434307645 6991,2007-11-28,37.5,37.88000106811523,37.349998474121094,37.349998474121094,1178200.0,0.004016105274618376,-6.066629367783843,0.24590543253265962,46.70968662861812,45.46936285815613,0.3455279663030879,0.6159234495769397,0.36842621481479654,2.024861564890614,7.723596112526981,0.5300025939941335,0.14130399702046503,-0.5074993133544936,-2.1326034654469765,1.1176048387379893,-1.3200513894007315,0.3050527626917443,1.4652371555888877,70.76913145161092,24.52845109309243,0.81255207604624,11,0.5400009155273438,0.8950004577636719,-0.27499866485595703,-0.019998550415039062,-3.8499984741210938,2,-0.035199991861979196,1.3582047062976768,37.349998474121094,-1.5573864808920186,36.65999984741211,2.5789389148220274,37.16999816894531,-0.035199991861979196 6992,2007-11-29,37.25,37.5,37.11000061035156,37.310001373291016,527900.0,-0.00666666666666671,-1.2941130271853156,-0.4000050862112812,45.18147039262766,44.75816463358566,0.22578579952832456,0.8089503215050655,0.6131235435985474,2.176606102871119,8.081754473629138,0.3899993896484375,0.029550421565971874,-0.6949993133544936,-2.3364171813698533,0.9464185546608661,-1.51570824736217,0.1257096206531827,1.476713623135467,51.53835093474838,5.6309610730664446,0.8207089340076786,11,0.3600006103515625,1.1450004577636719,-0.18999862670898438,0.23000144958496094,-3.8100013732910156,3,-0.02684563758389258,-6.066629367783843,37.5,1.3582047062976768,37.349998474121094,-1.5573864808920186,36.65999984741211,-0.02684563758389258 6993,2007-11-30,37.22999954223633,37.81999969482422,37.11000061035156,37.58000183105469,851200.0,-0.0005369250406355164,-1.4067759350855074,5.83323796808443,41.79892391135963,43.53020836539538,0.1660528576143605,0.8056760627887058,0.6020117292808393,2.077757347140107,8.112399570030597,0.7099990844726562,-0.23301698757040157,-0.6739997863769531,-2.345071276648085,0.9970717038941785,-1.509535531512519,0.1615359587586127,1.2820429016910637,49.999853280788564,6.617701445121995,0.8355357451355645,11,0.21500205993652344,1.1650009155273438,-0.1699981689453125,0.2500019073486328,-3.8499984741210938,4,-0.02336822300784014,-1.2941130271853156,37.25,-6.066629367783843,37.5,1.3582047062976768,37.349998474121094,-0.02336822300784014 6994,2007-12-03,36.790000915527344,37.22000122070313,36.540000915527344,36.97000122070313,784600.0,-0.011818389259173112,-1.0000000000000209,0.5142832230711585,39.11949033681167,42.5970724033666,0.40397721512417917,1.19677173543991,1.0003080564150295,2.392107872786447,8.552979677531184,0.6899986267089844,-0.5744063012888745,-1.0439985275268526,-2.780630284564282,0.6926332295105766,-1.9123144060455672,-0.17568264900813801,1.5288374671127798,18.656714293441382,-20.686743314781808,0.8683158785187141,12,0.44499969482421875,1.5849990844726562,0.2700004577636719,0.6900005340576172,-3.7800025939941477,0,-0.04675186675456677,-1.4067759350855074,37.22999954223633,-1.2941130271853156,37.25,-6.066629367783843,37.5,-0.04675186675456677 6995,2007-12-04,36.43999862670898,36.709999084472656,36.150001525878906,36.400001525878906,625800.0,-0.009513516719447779,-1.074076167197666,-0.22220573899033025,27.31089855410059,40.9860224499313,0.6200943578001414,1.5075015031238976,1.313352529138477,2.6173026418364387,9.485142472585578,0.6399993896484375,-0.6706043636038856,-1.3200008392334084,-3.1640124498677196,0.5240107714009028,-2.242006644550564,-0.3979950339162528,1.6653792598776107,16.76284263377319,-14.29213742614208,0.9220058053171548,12,0.575002670288093,1.740001678466804,0.6200027465820384,1.0400028228759837,-4.009998321533196,1,-0.04253565574847329,-1.0000000000000209,36.790000915527344,-1.4067759350855074,37.22999954223633,-1.2941130271853156,37.25,-0.04253565574847329 6996,2007-12-05,36.61000061035156,36.61999893188477,36.18999862670898,36.43999862670898,961600.0,0.004665257685217972,3.526351717629863,4.250357653792063,28.215782084217793,39.64900233779315,0.37159387670202904,1.2578624326993975,1.117922302110017,2.325088712718781,10.16967356029692,0.43000030517579546,-0.8231082032527013,-1.0584989547729506,-2.9416348202884066,0.8246369107425053,-2.0000668875306786,-0.11693102201522265,1.2216245857359525,27.544885558956555,3.067432484361678,0.9415679327577295,12,0.4050006866455078,1.5699996948242188,0.4500007629394531,0.8700008392333984,-2.529998779296868,2,-0.06282434304057938,-1.074076167197666,36.43999862670898,-1.0000000000000209,36.790000915527344,-1.4067759350855074,37.22999954223633,-0.06282434304057938 6997,2007-12-06,38.09000015258789,38.11000061035156,36.43000030517578,36.599998474121094,885000.0,0.04042609990609658,1.1960751070232696,8.764613485919076,51.76471842201664,40.588739643316,-0.984637994188553,-0.2275003256914303,-0.3763124223767136,0.7251331476184859,10.546152486330854,1.6800003051757812,-0.8568055386015985,0.41750049591064453,-1.469026505188424,2.304027497009713,-0.5257630046388897,1.3607639964601788,-1.9399986267089844,98.97956800479562,69.61774872125721,0.9432635005495354,12,-0.9599990844726562,0.09000015258789062,-1.0199995040893555,-0.6099987030029297,-5.180000305175781,3,-0.11656599130801848,3.526351717629863,36.61000061035156,-1.074076167197666,36.43999862670898,-1.0000000000000209,36.790000915527344,-0.11656599130801848 6998,2007-12-07,38.04999923706055,38.33000183105469,37.61000061035156,38.08000183105469,2081300.0,-0.0010501684265450395,1.7169724407465254,-0.020135946440686645,47.634075474445446,41.21644355891488,-0.9014820519599525,-0.19514176363658464,-0.3612988016665639,0.6525095392886229,10.946949295040131,0.720001220703125,-0.8170325818628612,0.3759996414184599,-1.5117380036006693,2.263737286437589,-0.5678691810911047,1.3198684639280245,-1.860797729492191,87.15584611023424,55.3306779422563,0.9438688225095632,12,-0.80999755859375,0.13000106811523438,-0.9474983215332031,-0.5699977874755859,-4.729999542236328,4,-0.1211563916632471,1.1960751070232696,38.09000015258789,3.526351717629863,36.61000061035156,-1.074076167197666,36.43999862670898,-0.1211563916632471 6999,2007-12-10,37.97999954223633,38.18000030517578,37.72999954223633,38.08000183105469,564200.0,-0.0018396766419915833,2.00001271568989,3.333121424030515,52.33969182273096,42.230526402992055,-0.6979458788442798,-0.17258237430169743,-0.30181835267028134,0.609611680169337,11.090980760201322,0.4500007629394531,-0.7022927154975065,0.3305000305175767,-1.5262028210860592,2.1872028821212126,-0.5978513952842377,1.258851456319391,-1.705166021728516,83.94485138431494,46.618393162044384,0.9283514258018174,12,-0.7399978637695312,0.20000076293945312,-0.8324985504150391,-0.4999980926513672,-5.1699981689453125,0,-0.1211163383244801,1.7169724407465254,38.04999923706055,1.1960751070232696,38.09000015258789,3.526351717629863,36.61000061035156,-0.1211163383244801 7000,2007-12-11,36.70000076293945,38.08000183105469,36.70000076293945,37.88999938964844,865600.0,-0.033701916659409914,-1.3193322028139034,11.89971390425329,45.07462856524699,42.04885328483971,0.5365817400192583,1.01617535112738,0.9496691812713394,1.776586186130821,11.14859439231316,1.3800010681152344,-0.6772111699177543,-0.8584987640380888,-2.7139627893250804,0.9969652612489028,-1.7862307766815846,0.06923324860540703,-0.34296051000976746,23.831839839997116,-15.715667235821215,0.9277320126434969,12,0.5400009155273438,1.4799995422363281,0.817500114440918,0.7800006866455078,-4.020000457763672,1,-0.10054502356121231,2.00001271568989,37.97999954223633,1.7169724407465254,38.04999923706055,1.1960751070232696,38.09000015258789,-0.10054502356121231 7001,2007-12-12,37.18000030517578,37.349998474121094,36.86000061035156,37.25,1375100.0,0.013079006328551523,2.6296589335669274,0.058823340845196845,54.17957424193215,43.04864260142909,0.007170753215561376,0.35761400129838705,0.4445363187221645,1.1820126578084569,10.533124663821365,0.6499977111816406,-0.583751553967268,-0.25349922180176065,-1.8218066008704668,1.3148081572669454,-1.0376529113361173,0.530654467732596,-0.7440415891210961,39.47365250946647,-4.8666495292613945,0.7841536895343546,12,0.060001373291015625,1.0,0.3900003433227539,0.3000011444091797,-4.470001220703125,2,-0.1277568574774529,-1.3193322028139034,36.70000076293945,2.00001271568989,37.97999954223633,1.7169724407465254,38.04999923706055,-0.1277568574774529 7002,2007-12-13,37.04999923706055,37.22999954223633,36.900001525878906,36.97999954223633,813600.0,-0.0034965321960240825,-1.8696012738008359,-1.0,49.00991002730089,43.84986328097812,0.11825387660757514,0.2889959122984749,0.54995421787509,1.2368755298601073,9.379029022055988,0.3299980163574219,-0.551856702799725,-0.24800033569336222,-1.376605832644259,0.8806051612575345,-0.8123030841688106,0.31630241278208615,-0.5382787964058622,21.47228495535871,-23.99857592824433,0.5643027484754498,12,0.19000244140625,1.1300010681152344,0.537501335144043,0.43000221252441406,-2.529998779296875,3,-0.08016187495720672,2.6296589335669274,37.18000030517578,-1.3193322028139034,36.70000076293945,2.00001271568989,37.97999954223633,-0.08016187495720672 7003,2007-12-14,37.68000030517578,38.290000915527344,36.86000061035156,36.9900016784668,1439300.0,0.017004077762167835,-2.010524540530122,9.85716621253406,58.252425386608174,45.97574495317773,-0.4930513507564882,-0.37354589035196284,-0.08814485170438502,0.5379899599649391,9.978811438359642,1.4300003051757812,-0.552319778166158,0.39050064086914205,-0.7230608385755986,1.5040621203138826,-0.16628009885322825,0.9472813805915123,-1.0955486089050979,61.6351854206603,10.54319703977955,0.5567807397223713,12,-0.4399986267089844,0.5,0.03750038146972656,-0.1999988555908203,-2.770000457763672,4,-0.12659236781132555,-1.8696012738008359,37.04999923706055,2.6296589335669274,37.18000030517578,-1.3193322028139034,36.70000076293945,-0.12659236781132555 7004,2007-12-17,37.04999923706055,37.63999938964844,37.0,37.43999862670898,1074000.0,-0.016719773434521357,-1.6122537952510705,-0.5652176316764143,47.549028468706126,48.22442605480057,0.19859317704860757,0.1623949420066353,0.49113124532763663,1.1303505060977699,10.61100684172506,0.6800003051757812,-0.5335509964192084,-0.1745004653930664,-1.1732674819643023,0.8242665511781695,-0.6738839736786844,0.32488304289255154,-0.39572553539850475,22.01248053664868,-27.15734173852678,0.4993835082856191,12,0.21000099182128906,1.1300010681152344,0.6375017166137695,0.26000213623046875,-2.559997558593743,0,-0.10067475355047417,-2.010524540530122,37.68000030517578,-1.8696012738008359,37.04999923706055,2.6296589335669274,37.18000030517578,-0.10067475355047417 7005,2007-12-18,37.72999954223633,37.95000076293945,37.209999084472656,37.2400016784668,1038800.0,0.018353584863116224,-1.6909002635594397,-1.2564067451778467,51.72931847763298,50.83704120962447,-0.31198563844193217,-0.5439170628493315,-0.2317709857359631,0.41803810963257604,11.190856934251338,0.9000015258789062,-0.4659080431673672,0.5044998168945298,-0.4963518536729694,1.505351487462029,0.0040739816107802085,1.0049256521782794,-1.0086967153985782,60.83907316214328,13.806510501925722,0.5004258352837504,12,-0.34999847412109375,0.4500007629394531,0.015001296997070312,-0.4199981689453125,-2.520000457763672,1,-0.13040016508448904,-1.6122537952510705,37.04999923706055,-2.010524540530122,37.68000030517578,-1.8696012738008359,37.04999923706055,-0.13040016508448904 7006,2007-12-19,37.060001373291016,37.84000015258789,37.02999877929688,37.810001373291016,907300.0,-0.017757704136606045,1.0000094190339663,-1.5306189178668743,48.65630457995456,50.4916618938398,0.47892172381448006,0.10799025932581685,0.3718257381178063,1.0433569228406228,10.931908066331806,0.8100013732910085,-0.34545778144524064,-0.1504983901977539,-1.1518546867560673,0.8508579063605595,-0.6511765384769106,0.3501797580814028,-0.27435058628459075,13.986064353662375,-31.13497376181176,0.5006781482791555,12,0.4549999237060547,1.1199989318847656,0.7024993896484375,0.25,-1.0900001525878906,2,-0.11818674867270462,-1.6909002635594397,37.72999954223633,-1.6122537952510705,37.04999923706055,-2.010524540530122,37.68000030517578,-0.11818674867270462 7007,2007-12-20,36.5099983215332,37.25,36.41999816894531,37.150001525878906,995400.0,-0.014840880501267306,-1.0243860457110425,0.8533376057942709,45.26315366792887,50.22822613756019,0.8730416216852035,0.6827600530053957,0.9295515564213019,1.54646583012412,10.203045016901337,0.8300018310546875,-0.10799548563228001,-0.6940013885498075,-1.712491513026123,0.32448873592650784,-1.2032464507879652,-0.18475632631164984,1.8200035095214844,4.812835315477041,-38.05146852021342,0.5092450622381578,12,0.845001220703125,1.6700019836425781,1.4800024032592773,0.94000244140625,-0.20999908447265625,3,-0.1040810575666159,1.0000094190339663,37.060001373291016,-1.6909002635594397,37.72999954223633,-1.6122537952510705,37.04999923706055,-0.1040810575666159 7008,2007-12-21,36.95000076293945,37.150001525878906,36.81999969482422,36.86999893188477,904700.0,0.01205156016528064,-2.666680795151104,-0.12500223516297698,51.05262920136908,50.08521917963109,0.2912201720926575,0.23761345743826467,0.49899778409171347,1.0664418907933495,9.41689701147055,0.6400032043457031,0.1356978397583788,-0.24299907684326172,-1.2677680677339467,0.7817699140474232,-0.7553835722886078,0.2693854186020843,1.3418009948730472,34.64063368745964,-10.81956400900895,0.5123844954453436,12,0.404998779296875,0.875,1.3049993515014648,0.7649993896484375,0.1399993896484375,4,-0.065764553585965,-1.0243860457110425,36.5099983215332,1.0000094190339663,37.060001373291016,-1.6909002635594397,37.72999954223633,-0.065764553585965 7009,2007-12-24,37.15999984741211,37.2400016784668,36.560001373291016,37.0099983215332,339500.0,0.0056833309915187424,3.387025324243841,1.8749761586879408,54.82574110399085,51.168676128380405,-0.05289010696846219,0.0706141709046264,0.288187292839865,0.8175554869599466,8.77089022063638,0.6800003051757812,0.06684542974204533,-0.05799999237060405,-1.0519521843705562,0.9359521996293481,-0.5549760883705801,0.438976103629372,1.0943658386230481,48.36604077480609,-0.6942642345412722,0.4969760959999759,12,0.19499969482421875,0.2350006103515625,1.0950002670288086,0.5550003051757812,-0.15999984741210938,0,-0.06054897764367706,-2.666680795151104,36.95000076293945,-1.0243860457110425,36.5099983215332,1.0000094190339663,37.060001373291016,-0.06054897764367706 7010,2007-12-26,36.72999954223633,37.08000183105469,36.47000122070313,37.0099983215332,379200.0,-0.01157159060660562,1.9047247098145017,-1.8666395402065001,50.77719464776581,50.79063395125081,0.42668334102258854,0.4761991142876951,0.7413768758738826,1.2163115659513224,8.153302092679187,0.6899986267089773,0.015584494944548055,-0.45700035095214986,-1.4720679169764068,0.5580672150721071,-0.9645341339642783,0.05053343205997862,1.487678793457036,21.831052129645798,-28.713571726209302,0.5075337830121295,12,0.625,0.5100021362304688,1.5250005722045898,0.9850006103515625,-0.15999984741210938,2,-0.06098551297812349,3.387025324243841,37.15999984741211,-2.666680795151104,36.95000076293945,-1.0243860457110425,36.5099983215332,-0.06098551297812349 7011,2007-12-27,36.18000030517578,36.59000015258789,36.13999938964844,36.59000015258789,395700.0,-0.014974114999051213,1.1951264898259195,1.464291553133515,35.93520974359521,49.33788947528351,0.9162708262967385,0.972075655851036,1.2986587874454187,1.7272400230757938,8.291354866785037,0.5900001525878906,-0.08948977567671079,-0.9409996032714858,-2.038669807865162,0.15667060132219035,-1.4898347055683274,-0.39216450097464417,2.001724427182623,3.6036841020001376,-39.128250700588296,0.5488351022968395,12,1.0349998474121094,1.0550003051757812,2.0749998092651367,1.5349998474121094,-1.7700004577636719,3,-0.026810425995611675,1.9047247098145017,36.72999954223633,3.387025324243841,37.15999984741211,-2.666680795151104,36.95000076293945,-0.026810425995611675 7012,2007-12-28,36.25,36.54999923706055,36.02999877929688,36.41999816894531,477400.0,0.001934762140237023,1.4186050637852086,0.4146298346653765,36.8035314457863,46.954679037414415,0.8055717973507939,0.867810301051783,1.25173473686489,1.626163513212589,8.220616429624474,0.5200004577636648,-0.04442628750951627,-0.8209999084472628,-1.9831376154469709,0.3411377985524453,-1.4020687619471204,-0.2399310549474052,1.8500557186500046,18.18187550245069,-18.14872422361245,0.581068853499854,12,0.7399997711181641,0.9300003051757812,1.880000114440918,1.4650001525878906,-2.270000457763672,4,-0.007724104256465525,1.1951264898259195,36.18000030517578,1.9047247098145017,36.72999954223633,3.387025324243841,37.15999984741211,-0.007724104256465525 7013,2007-12-31,36.36000061035156,36.540000915527344,35.95000076293945,36.02999877929688,444700.0,0.0030344995959050713,-1.4081743869209808,-1.941208150076253,38.19243522664903,45.915057566074736,0.5460625545617219,0.7265397364389514,1.1772022072703763,1.4854102380407994,8.590278711780341,0.5900001525878906,-0.1083178346377025,-0.667499351501462,-1.869039893246331,0.534041190243407,-1.268269622373893,-0.06672908062903105,1.6158516919372516,31.78291135122987,1.4142554828907095,0.6007702708724344,12,0.5900001525878906,0.7800006866455078,1.7099990844726562,1.3549995422363281,-2.1199989318847585,0,-0.0016502027580805878,1.4186050637852086,36.25,1.1951264898259195,36.18000030517578,1.9047247098145017,36.72999954223633,-0.0016502027580805878 7014,2008-01-02,35.06999969482422,36.33000183105469,34.939998626708984,36.15999984741211,985400.0,-0.035478572438749745,-1.0592605151245427,-3.3030124381560797,38.13683033941888,44.40478110627318,1.704958673378897,1.9827311719864866,2.509689578208082,2.752013792696836,8.729492730373828,1.4200019836425781,-0.15884514763809676,-1.8715002059936552,-3.3572255994326525,-0.38577481255465784,-2.614362902713154,-1.1286375092741565,2.743784484316649,6.0748071709070945,-24.083001263703878,0.7428626967195004,1,1.3199996948242188,1.5650005340576172,2.994999885559082,2.645000457763672,-1.1899986267089844,2,0.057599101093285476,-1.4081743869209808,36.36000061035156,1.4186050637852086,36.25,1.1951264898259195,36.18000030517578,0.057599101093285476 7015,2008-01-03,34.889999389648445,35.25,34.689998626708984,35.25,596600.0,-0.005132600705506696,2.1111134658585176,0.3302757430784187,32.57231078658161,42.617670684787285,1.6089363317527443,2.15093503989317,2.712585093006801,2.9175514748159372,8.568618597074511,0.5600013732910156,-0.3439827640693949,-1.9740005493164006,-3.710426441473004,-0.2375746571597972,-2.8422134953947022,-1.1057876032380989,2.636406234249236,10.52634749053391,-17.690792062455692,0.8682129460783008,1,1.0799999237060476,1.6200008392333913,3.1650009155273366,2.825000762939446,-0.13000106811524859,3,0.06047579957761684,-1.0592605151245427,35.06999969482422,-1.4081743869209808,36.36000061035156,1.4186050637852086,36.25,0.06047579957761684 7016,2008-01-04,34.310001373291016,34.880001068115234,34.220001220703125,34.810001373291016,923100.0,-0.016623617841893923,1.0625014901175405,1.38888653414151,30.484357577114437,40.97558223025235,1.9644017824845506,2.6875817139922304,3.2569853432417517,3.4636002318181482,8.538388062309377,0.6699981689453196,-0.4291362936597949,-2.4389986038207994,-4.517255660259423,-0.360741547382176,-3.4781271320401146,-1.3998700756014841,2.87603541094402,3.862670781522442,-24.166345599555374,1.0391285282193128,1,1.4200000762939453,1.9650001525878906,3.7449989318847656,3.404998779296875,0.9399986267089844,4,0.0658699571866681,2.1111134658585176,34.889999389648445,-1.0592605151245427,35.06999969482422,-1.4081743869209808,36.36000061035156,0.0658699571866681 7017,2008-01-07,33.650001525878906,34.610000610351555,33.490001678466804,34.450000762939446,1377200.0,-0.019236369017632704,1.0,1.5999984741210795,21.418460745970492,37.682896846319174,2.431774371395214,3.1599026944179727,3.85976667708627,4.09377121801851,9.764932182261141,1.1199989318847514,-0.6317980445053237,-2.8769985198974624,-5.275937074863364,-0.47805996493156044,-4.076467797380417,-1.6775292424145078,3.1207902794616587,5.245897948692713,-17.766619482656495,1.1994692774829514,1,1.7150001525878906,2.260000228881836,4.567499160766602,4.064998626708984,2.039997100830078,0,0.02258538743151961,1.0625014901175405,34.310001373291016,2.1111134658585176,34.889999389648445,-1.0592605151245427,35.06999969482422,0.02258538743151961 7018,2008-01-08,33.439998626708984,34.169998168945305,33.330001831054695,33.610000610351555,1609300.0,-0.006240799097985694,-3.3077224042647684,0.21250268221156585,22.775279399038908,34.12173443465785,2.3373171693227803,3.1693204361787792,4.024405276223661,4.2788080938154565,10.876463907827334,0.8399963378906108,-0.7848049408811804,-2.856501388549802,-5.511516517783491,-0.20148625931611264,-4.1840089531666464,-1.5289938239329572,2.8058667583317813,3.666559855143001,-18.668068466554885,1.3275075646168448,1,1.7650032043457031,2.390003204345703,4.562501907348633,4.275001525878906,1.69000244140625,1,0.01614835340023113,1.0,33.650001525878906,1.0625014901175405,34.310001373291016,2.1111134658585176,34.889999389648445,0.01614835340023113 7019,2008-01-09,33.380001068115234,33.5,33.009998321533196,33.439998626708984,1405100.0,-0.0017941854383279887,4.444453863434148,0.35292269718390346,13.810341697736447,30.014306329099032,2.016824748141815,3.0219656358277405,4.030958435501347,4.318027479504295,12.124943957984994,0.490001678466804,-0.8818718401185066,-2.6864990234374986,-5.51853554198901,0.14553749511401293,-4.102517282713251,-1.2704807641617464,2.34100887720804,16.517967380957106,-0.9070248961101335,1.416018259275754,1,1.4199981689453125,2.289999008178711,4.539999961853027,4.334999084472656,1.5900001525878906,2,0.025763947957840205,-3.3077224042647684,33.439998626708984,1.0,33.650001525878906,1.0625014901175405,34.310001373291016,0.025763947957840205 7020,2008-01-10,33.009998321533196,33.360000610351555,32.759998321533196,33.150001525878906,1561200.0,-0.011084563653159019,1.1428600622612106,2.333481688708155,14.535916902496155,27.63660712453247,2.0156160720884344,3.2689491420741277,4.331476960772157,4.643493579420756,13.542183392326276,0.6200027465820384,-1.0942975141456586,-2.872001647949226,-5.996004497535182,0.25200120163673034,-4.4340030727422075,-1.3100002231562442,2.1688092990320627,11.792437552406994,-5.816911500134523,1.5620014247929785,1,1.645000457763679,2.5350017547607493,4.795001983642585,4.705001831054695,1.8000030517578196,3,0.02635573434775118,4.444453863434148,33.380001068115234,-3.3077224042647684,33.439998626708984,1.0,33.650001525878906,0.02635573434775118 7021,2008-01-11,32.43000030517578,33.009998321533196,32.36999893188477,32.810001373291016,1472700.0,-0.017570374003293088,-1.5599780275114028,2.714231219857632,14.459957985175862,25.153987851131312,2.243683568361533,3.662627957893058,4.831239421355178,5.172256052466125,15.123319547008654,0.6399993896484233,-1.3990154153219123,-3.2144996643066435,-6.631500269052644,0.20250094043935718,-4.922999966679647,-1.5059993619336396,2.2650454555830635,2.6786307290661386,-15.865752968073213,1.7085003023730017,1,2.0249996185302734,2.9200000762939453,5.1675004959106445,5.284999847412109,2.7900009155273438,4,0.07184699335280453,1.1428600622612106,33.009998321533196,4.444453863434148,33.380001068115234,-3.3077224042647684,33.439998626708984,0.07184699335280453 7022,2008-01-14,34.080001831054695,34.11999893188477,32.259998321533196,32.790000915527344,1641300.0,0.0508788624838703,1.7153390359083949,-3.394729709381136,29.352527936479603,24.17177593000138,0.2832877679899539,1.8748370321249084,3.1043365772320684,3.4885560776309177,16.187326633193294,1.8600006103515767,-1.6223740931230566,-1.4159982681274315,-4.83395932193411,2.001962785679247,-3.1249787950307706,0.29298225877590767,0.15003456392933856,95.28814947223434,75.52551950100951,1.7089805269033398,1,0.2149982452392507,1.2149982452392507,3.517498970031731,3.634998321533196,1.1599998474121023,0,0.03433093034282564,-1.5599780275114028,32.43000030517578,1.1428600622612106,33.009998321533196,4.444453863434148,33.380001068115234,0.03433093034282564 7023,2008-01-15,32.90999984741211,34.09999847412109,32.779998779296875,33.59000015258789,1363700.0,-0.03433104227642514,-1.8085026946302036,-0.5271316454049165,23.135284245452326,22.504937475116204,1.0196713792706902,2.813404474703596,4.196763267855459,4.6058983386053285,17.223627201918525,1.3199996948242116,-1.7283513813253322,-2.3475002288818345,-5.789395960180684,1.094395502417015,-4.068448094531263,-0.6265523632324062,-0.6500015258789134,34.94630712814929,18.0251326192129,1.7209478656494257,1,0.8449993133544922,2.385000228881836,4.745000839233398,4.805000305175781,2.6300010681152344,1,0.0844727679181525,1.7153390359083949,34.080001831054695,-1.5599780275114028,32.43000030517578,1.1428600622612106,33.009998321533196,0.0844727679181525 7024,2008-01-16,33.31999969482422,33.720001220703125,32.59000015258789,32.799999237060554,1559800.0,0.012458214807447021,-1.404261104234726,-0.7647062123438956,28.390377297097146,22.04027819850682,0.374736049587554,2.2236418152896675,3.707839637701994,4.142054488491539,18.3708435144823,1.1300010681152344,-1.8563978501587144,-1.7510004043579102,-5.188158937889121,1.6861581291733003,-3.469579671123512,-0.03242113759230847,-1.0600013732910227,56.989302443866485,39.008365782804695,1.7185792667656052,1,0.25,1.9549999237060547,4.39000129699707,4.395000457763672,2.4099998474121094,2,0.054321770404222924,-1.8085026946302036,32.90999984741211,1.7153390359083949,34.080001831054695,-1.5599780275114028,32.43000030517578,0.054321770404222924 7025,2008-01-17,32.810001373291016,33.59999847412109,32.740001678466804,33.360000610351555,1424300.0,-0.015306072215013344,-1.4927492964910345,-1.0576899094010206,28.535044908935703,21.823687902042515,0.6243114740704883,2.4729359667806463,4.140064967463708,4.5985286995069075,19.266844239550924,0.8599967956542827,-2.039776121333489,-2.0149988174438462,-5.353712636240836,1.3237150013531434,-3.684355726842341,-0.34564190804535144,-0.5132030487060604,29.570046842826475,9.366875792651616,1.6693569093984955,1,0.6249980926513601,2.464998245239258,4.899999618530273,4.904998779296875,3.299999237060547,3,0.06583357991476513,-1.404261104234726,33.31999969482422,-1.8085026946302036,32.90999984741211,1.7153390359083949,34.080001831054695,0.06583357991476513 7026,2008-01-18,32.68000030517578,33.150001525878906,32.490001678466804,32.970001220703125,930200.0,-0.0039622390330364965,1.0307639940373268,0.5272751232842576,27.4336406952295,22.492041229737957,0.5573978190847839,2.379997347683819,4.172415175695988,4.6662017405031975,20.51108274757742,0.6599998474121023,-2.1504602314065764,-1.9259998321533232,-5.221766529420094,1.3697668651134478,-3.5738831807867086,-0.2781164835199377,-0.3471379776001058,22.580744398959986,2.034239842653143,1.6478833486333848,1,0.5349979400634695,2.594999313354492,5.030000686645508,5.034999847412109,3.6100006103515625,4,0.06517751065558874,-1.4927492964910345,32.810001373291016,-1.404261104234726,33.31999969482422,-1.8085026946302036,32.90999984741211,0.06517751065558874 7027,2008-01-22,32.709999084472656,33.0,31.51000022888184,31.51000022888184,1084200.0,0.0009179552942697455,-1.4833353201567294,-4.13791402488752,26.692205157586457,22.927255202909908,0.42469891199778687,2.1615386043266795,4.056963091670738,4.5949722354953195,22.78472788557727,1.4899997711181605,-2.2215753445252986,-1.7060010910034151,-4.97764906718519,1.56564688517836,-3.341825079094299,-0.0701771029125311,1.3899993896484304,46.33203353695588,26.082971595377998,1.6358239880908871,1,0.10500049591065164,2.1900014877319336,5.000001907348633,5.005001068115234,2.9300003051757812,1,0.07673501089830226,1.0307639940373268,32.68000030517578,-1.4927492964910345,32.810001373291016,-1.404261104234726,33.31999969482422,0.07673501089830226 7028,2008-01-23,34.52000045776367,34.700000762939446,31.489999771118164,31.489999771118164,2144000.0,0.055334803544834665,-1.1188120556995986,2.5250029802350884,46.70659229760296,26.582394158450633,-1.3588957705620288,0.16880834753863638,2.180456477640078,2.7512918823496832,24.39588980879589,3.210000991821282,-2.186449012096986,0.22550029754638956,-2.82277425451543,3.2737748496082126,-1.2986369784845238,1.7496375735773029,-3.0100002288818324,94.39251559004515,69.36178098617765,1.5241372760309109,1,-1.4250001907348633,0.36999988555908203,3.190000534057617,3.1949996948242188,-0.2999992370605469,2,0.02085750901376926,-1.4833353201567294,32.709999084472656,1.0307639940373268,32.68000030517578,-1.4927492964910345,32.810001373291016,0.02085750901376926 7029,2008-01-24,34.90999984741211,35.599998474121094,34.459999084472656,34.630001068115234,2301300.0,0.01129778054683439,-2.677401095182428,0.09240881711048708,50.116825085017325,30.535828400952987,-1.6863823190279774,-0.41992815397310324,1.7126053911477257,2.3368843593201376,25.47384139834563,1.1399993896484375,-2.0099212393958226,0.7279996871948242,-2.026958357959977,3.4829577323496252,-0.6494793353825798,2.1054787097722283,-3.4200000762939453,83.21170694762401,54.018658840188074,1.3774790225774014,1,-1.3650007247924805,-0.18999958038330078,2.8000011444091797,2.8050003051757812,-0.490001678466804,3,0.01804643571666853,-1.1188120556995986,34.52000045776367,-1.4833353201567294,32.709999084472656,1.0307639940373268,32.68000030517578,0.01804643571666853 7030,2008-01-25,34.490001678466804,35.31999969482422,34.310001373291016,35.31999969482422,1050600.0,-0.0120308842962209,1.4337367117230984,-2.9642915531334895,51.071430193323415,34.60376975741382,-1.155925791314388,-0.1858795474319095,2.0466544430306044,2.7205233543345955,26.55297094596053,1.0099983215332031,-1.8454254412016553,0.42000141143799397,-2.0679994879595966,2.9080023108355846,-0.8239990382608013,1.6640018611367893,-3.00000190734864,72.9927701718426,38.91863734165236,1.2440004496987953,1,-0.9450025558471751,0.2299985885620046,3.2299985885620046,3.2249984741210866,-0.34000015258789773,4,0.03595238629819186,-2.677401095182428,34.90999984741211,-1.1188120556995986,34.52000045776367,-1.4833353201567294,32.709999084472656,0.03595238629819186 7031,2008-01-28,35.209999084472656,35.560001373291016,34.299999237060554,34.59999847412109,1126800.0,0.02087553989466362,-1.082649734862589,-0.7349422508606218,59.21984472466991,37.92236051165719,-1.6093503492390795,-1.0353562878199298,1.2099062845650792,1.961118519851027,27.229055693133052,1.2600021362304616,-1.6021575341601917,1.1884988784790025,-1.160236829919306,3.5372345868773145,0.014131024279848248,2.3628667326781567,-3.555599365234375,90.51096076104626,50.60953932241108,1.1743678541991558,1,-1.6649999618530273,-0.5449991226196289,2.5700016021728516,2.5050010681152344,-0.7700004577636719,0,0.025560964194282,1.4337367117230984,34.490001678466804,-2.677401095182428,34.90999984741211,-1.1188120556995986,34.52000045776367,0.025560964194282 7032,2008-01-29,35.970001220703125,36.06999969482422,35.22999954223633,35.5,1615200.0,0.021584838284350427,1.507469994761894,0.7704930334942502,64.03997261546448,42.46732588610299,-2.3166864960428413,-1.915625913277026,0.336998569757192,1.1772246250631184,27.918547132630124,0.8600006103515625,-1.3141205942420342,1.962500953674315,-0.3330408211197593,4.258042728468386,0.8147300662772778,3.110271841071352,-4.1577775512695325,97.81662716622543,51.128660288145696,1.147770887397036,1,-2.1900014877319336,-1.600001335144043,1.8774995803833008,1.7449989318847656,-2.0800018310546804,1,0.008896293688197998,-1.082649734862589,35.209999084472656,1.4337367117230984,34.490001678466804,-2.677401095182428,34.90999984741211,0.008896293688197998 7033,2008-01-30,36.29999923706055,36.68000030517578,35.709999084472656,35.79999923706055,1965400.0,0.009174256468122755,-1.8529434864073422,1.0638270242192065,65.73275082459955,46.61647850026992,-2.363824456282053,-2.3719612491387494,-0.042823863462160716,0.8261289142008366,28.740197598925377,0.970001220703125,-0.9476282639369842,2.295499038696292,0.012781551821888115,4.578216525570699,1.15414029525909,3.436857782133494,-4.23230900610352,84.03357573212497,32.14424574431588,1.1413587434372034,1,-2.214999198913574,-1.9349985122680664,1.4675006866455078,1.4150009155273438,-2.3699989318847656,2,-0.018181814360433424,1.507469994761894,35.970001220703125,-1.082649734862589,35.209999084472656,1.4337367117230984,34.490001678466804,-0.018181814360433424 7034,2008-01-31,37.09000015258789,37.13000106811523,35.72999954223633,35.810001373291016,1713700.0,0.021763111077996777,1.0588248493756351,2.55999755859375,71.03094389011156,51.33824505373391,-2.863991430134895,-3.165148260113021,-0.890615548283364,0.03186428950367315,28.694628184693983,1.4000015258788991,-0.7383724837471703,2.984499931335449,0.35141902461761276,5.617580838053286,1.667959477976531,4.3010403846943674,-4.653325115693363,98.58654100190356,39.90572873125822,1.316540453358918,1,-2.7799997329711914,-2.72499942779541,0.5,0.625,-4.0,3,-0.07737931841675971,-1.8529434864073422,36.29999923706055,1.507469994761894,35.970001220703125,-1.082649734862589,35.209999084472656,-0.07737931841675971 7035,2008-02-01,37.0,37.27999877929688,36.459999084472656,37.09000015258789,912400.0,-0.002426534166018679,2.489379661869786,-0.07031268626469256,74.8099899517302,56.60228386001177,-2.365939864517884,-3.066171303858745,-0.8400112452711497,0.12501767476864245,28.464719574710717,0.8199996948242259,-0.3351427521647068,2.7889997482299833,-0.12999003507557916,5.707989531535549,1.329504856577202,4.2484946398827645,-4.093992359983403,90.60406636550158,23.81326664382499,1.4594948916527826,2,-2.6150007247924805,-2.6150007247924805,0.375,0.7150001525878906,-2.6500015258789134,4,-0.06972977921769441,1.0588248493756351,37.09000015258789,-1.8529434864073422,36.29999923706055,1.507469994761894,35.970001220703125,-0.06972977921769441 7036,2008-02-04,36.56999969482422,37.25,36.290000915527344,36.86000061035156,1074900.0,-0.01162162986961568,-1.2588254301639874,3.2222269317170347,65.58196826973112,60.923368650250055,-1.4819581288179435,-2.5910192717183946,-0.44393246466863445,0.5437274325232124,27.754755919133288,0.9599990844726562,0.003899717531496094,2.245999526977542,-0.858227776353786,5.35022683030887,0.693885875311878,3.798113178643206,-3.139113118093988,65.36588542878121,2.089763141693055,1.5521136516656635,2,-2.185000419616699,-2.185000419616699,0.7275009155273438,1.1450004577636719,-1.9799995422363281,0,-0.06617441042220784,2.489379661869786,37.0,1.0588248493756351,37.09000015258789,-1.8529434864073422,36.29999923706055,-0.06617441042220784 7037,2008-02-05,34.40999984741211,36.27000045776367,34.40999984741211,36.11000061035156,1543300.0,-0.059064803539438215,-1.1882350301248752,5.8620530898950305,58.35189706939356,62.21729140267123,1.0555486675837997,-0.3912210148908173,1.6795584254166585,2.6840729523719915,26.23758376357036,2.1599998474121094,0.3529592629719147,0.04799976348876811,-3.0400526245699098,3.1360521515474424,-1.4960264305405673,1.5920259575181035,-0.5172198063738804,0.0,-64.09775006158289,1.5440261940293374,2,1.3799991607666087,-0.025000572204589844,2.815000534057617,3.3050003051757812,0.09999847412108664,1,0.0008718041101396512,-1.2588254301639874,36.56999969482422,2.489379661869786,37.0,1.0588248493756351,37.09000015258789,0.0008718041101396512 7038,2008-02-06,33.97999954223633,34.81999969482422,33.959999084472656,34.549999237060554,1120100.0,-0.012496376259301889,-1.8196713110038272,0.33529378765609813,53.666667373092395,62.611718323568454,1.5655262316546228,0.08570312886466525,2.050214337709363,3.099862244529689,24.64950155136951,0.8600006103515625,0.7414209708825936,-0.40900058746338175,-3.472455071896924,2.6544538969701605,-1.9407278296801564,1.122726654753393,3.299999237060554,0.6024234819916385,-61.73442713294993,1.5317272422167711,2,1.6399993896484375,0.4049997329711914,3.1050004959106445,3.7350006103515625,-0.31000137329102273,2,-0.002648621359632952,-1.1882350301248752,34.40999984741211,-1.2588254301639874,36.56999969482422,2.489379661869786,37.0,-0.002648621359632952 7039,2008-02-07,34.240001678466804,34.470001220703125,33.56999969482422,33.720001220703125,1036600.0,0.007651622711392303,-1.1951162779878954,-0.9122819932807763,58.17143031529022,63.400607226009214,1.3415707043131775,-0.11232542103189047,1.7491067889599279,2.826378021441151,22.85814310044661,0.9000015258789062,1.169455174381298,-0.19199848175048118,-3.2197549875040465,2.8357580240030877,-1.7058767346272674,1.321879771126305,2.973597106933596,18.059357115389123,-46.42199962451309,1.5138782528767838,2,1.184997558593743,0.14499759674071555,2.8049993515014577,3.4749984741210866,-1.020000457763679,3,-0.009053777981733568,-1.8196713110038272,33.97999954223633,-1.1882350301248752,34.40999984741211,-1.2588254301639874,36.56999969482422,-0.009053777981733568 7040,2008-02-08,33.880001068115234,34.200000762939446,33.540000915527344,34.139999389648445,885000.0,-0.010514036001872396,2.4736736435276736,-0.4999963320250958,56.681519065203716,63.11857104162409,1.7946720309545015,0.33328311258145504,2.0407271224002983,3.175616063260833,20.810925904408283,0.7000007629394602,1.2810175116311768,-0.5954992294311552,-3.561605607040107,2.3706071481778004,-2.078552418235631,0.8875539593733208,3.187853753662118,9.164426859588259,-58.11304668019149,1.4830531888044778,2,1.529998779296875,0.5049982070922852,2.6324987411499023,3.694997787475586,0.15999984741210938,4,-0.023317617786937417,-1.1951162779878954,34.240001678466804,-1.8196713110038272,33.97999954223633,-1.1882350301248752,34.40999984741211,-0.023317617786937417 7041,2008-02-11,34.759998321533196,35.18000030517578,34.049999237060554,34.150001525878906,846700.0,0.02597394408721354,-1.7901213636813493,-2.3461566676936156,60.42726170264368,62.717158717977334,0.943330611465889,-0.3828345466586356,1.0963296465046781,2.275972716354566,18.069117630143676,1.2999992370605469,1.3552793469173707,0.16799812316893536,-2.6385698436843086,2.9745660900221793,-1.235285860257683,1.5712821065955538,2.0961852658691527,44.688557163876645,-24.195802487421197,1.403283983426621,2,0.6500015258789134,-0.3749990463256765,1.480001449584968,2.6900005340576243,-1.1099967956542898,0,-0.011795163038259449,2.4736736435276736,33.880001068115234,-1.1951162779878954,34.240001678466804,-1.8196713110038272,33.97999954223633,-0.011795163038259449 7042,2008-02-12,35.25,35.470001220703125,34.959999084472656,35.09999847412109,559700.0,0.014096711798839756,-1.3721012757048314,0.24590543253267413,54.28906983676589,61.44563860821803,0.38046629643342555,-0.8228780213045894,0.5543532950705838,1.7632266459484711,16.81487477775101,0.710002899169929,1.4709951657633482,0.5994998931884794,-2.2109051890484537,3.4099049754254125,-0.8057026479299907,2.0047024343069495,1.407212627089848,88.60097482300203,21.995464372812776,1.405202541118467,2,0.15999984741210938,-0.8650007247924805,0.7525014877319336,1.9650001525878906,-0.549999237060554,1,-0.018723399926584672,-1.7901213636813493,34.759998321533196,2.4736736435276736,33.880001068115234,-1.1951162779878954,34.240001678466804,-0.018723399926584672 7043,2008-02-13,35.689998626708984,35.77000045776367,35.34000015258789,35.47999954223633,562100.0,0.01248223054493569,1.324308720127018,1.3999796551548087,54.5560689355209,59.61509694659685,-0.1733948742970881,-1.100342567666317,0.06706598589288859,1.2901972910911965,15.554171645557647,0.5200004577636719,1.4649069376835087,0.90049858093262,-1.8210368142366065,3.6220339761018465,-0.4602691166519932,2.2612662785172333,0.7801812976871147,96.41247320730575,30.58946757604494,1.3607676975846121,2,-0.279998779296875,-1.3049993515014648,-0.052496910095214844,1.1600017547607422,-0.3400001525878906,2,-0.03306249231101743,-1.3721012757048314,35.25,-1.7901213636813493,34.759998321533196,2.4736736435276736,33.880001068115234,-0.03306249231101743 7044,2008-02-14,35.130001068115234,35.75,35.049999237060554,35.61999893188477,558100.0,-0.015690601853222574,-1.1538434451917574,-2.3333333333333672,53.67815870198518,57.26711569662518,0.08866249763458711,-0.41928872265118855,0.5864772922796462,1.8111773319041973,14.00727244788252,0.700000762939446,1.3250909742971118,0.2500009536743164,-2.3847781831876276,2.8847800905362604,-1.0673886147566591,1.567390522105292,1.1643681157487364,71.30046990921703,6.120658654961929,1.3173895684309729,2,0.2649993896484375,-0.7450017929077148,0.3875007629394531,1.6399993896484375,0.07999801635742188,3,-0.041560001559324156,1.324308720127018,35.689998626708984,-1.3721012757048314,35.25,-1.7901213636813493,34.759998321533196,-0.041560001559324156 7045,2008-02-15,34.970001220703125,35.25,34.77000045776367,35.11999893188477,579500.0,-0.0045545073312659445,1.341462053052224,0.30611911249514434,48.525811537070055,55.37198717077395,-0.0777517488794004,-0.09398885474069374,0.7144782208504807,1.935623289116343,12.465853915543445,0.4799995422363281,1.1204270807228767,-0.01799888610840128,-2.465971867939402,2.4299740957225993,-1.2419853770239015,1.205987604807099,1.1591058670606458,53.4884494597326,-8.136546673249846,1.2239864909154996,2,-0.06500053405761719,-0.5850019454956055,0.2649984359741211,1.6399974822998047,0.05999755859375,4,-0.05004289216221003,-1.1538434451917574,35.130001068115234,1.324308720127018,35.689998626708984,-1.3721012757048314,35.25,-0.05004289216221003 7046,2008-02-19,34.810001373291016,35.59000015258789,34.700000762939446,35.290000915527344,637600.0,-0.004575345777151019,-1.5428526275060859,3.2000457770655384,42.30769036181457,53.58929753659851,-0.21642130619203925,0.24640027460862512,0.8344796782917712,2.0638873876241774,10.529225034946851,0.8899993896484446,0.7594151443876171,-0.28449878692627095,-2.4822340282098736,1.9132364543573317,-1.3833664075680758,0.8143688337155339,1.163759344138569,10.280433806071313,-44.83468586956943,1.0988676206418029,2,-0.1550006866455078,-0.4250020980834961,0.28999805450439453,1.674997329711914,-0.220001220703125,1,-0.022120092714344897,1.341462053052224,34.970001220703125,-1.1538434451917574,35.130001068115234,1.324308720127018,35.689998626708984,-0.022120092714344897 7047,2008-02-20,35.220001220703125,35.290000915527344,34.59000015258789,34.59000015258789,548800.0,0.011778219799976508,-1.2222208766522757,-1.3125034769409278,42.91339784945161,52.39448981174954,-0.558132974784769,0.035927044544841635,0.3407088863339922,1.6214993467820307,7.7637417160785915,0.7000007629394531,0.35598583082808943,9.5367431640625e-07,-1.8894484512814174,1.8894503586300502,-0.944723748803554,0.9447256561521868,0.6077339086123246,53.389907218827794,1.8529366911553566,0.9447247024778669,2,-0.5650005340576172,-0.8350019454956055,-0.3175010681152344,1.069997787475586,-0.94000244140625,2,-0.044576934707808546,-1.5428526275060859,34.810001373291016,1.341462053052224,34.970001220703125,-1.1538434451917574,35.130001068115234,-0.044576934707808546 7048,2008-02-21,35.2400016784668,35.81999969482422,35.220001220703125,35.27000045776367,790100.0,0.0005678721485085081,-16.142888283378745,-0.04761702926412798,36.49635849474799,49.98614849835596,-0.4253346315905162,0.07655815604889682,0.2367322620439012,1.5639483479064396,7.22033298836557,0.5999984741210938,0.08820849044363399,-0.015998649597165127,-1.876506262366128,1.8445089631717977,-0.946252455981643,0.9142551567873127,-1.7000007629394531,52.84567217782078,6.960246337230714,0.9302538063844809,2,-0.5600013732910156,-0.8550024032592773,-0.44500160217285156,0.9949970245361328,-0.7600021362304688,3,-0.015323521277165963,-1.2222208766522757,35.220001220703125,-1.5428526275060859,34.810001373291016,1.341462053052224,34.970001220703125,-0.015323521277165963 7049,2008-02-22,35.540000915527344,35.599998474121094,34.880001068115234,35.31999969482422,526300.0,0.00851303129318115,3.2353244771564493,-7.333672431332655,39.6600595654918,48.094875220610184,-0.5828268106168082,-0.183216597538717,-0.1432318861977535,1.2355857598267406,7.441062248387735,0.7199974060058594,0.04082524638317864,0.2525005340576172,-1.6046713779090567,2.109672446024291,-0.6760854219257197,1.1810864900409541,-1.9544000244140634,77.23586312985172,35.47832172749905,0.9285859559833387,2,-0.6050014495849609,-1.1550016403198242,-1.0150012969970703,0.6949977874755859,0.3999977111816406,4,-0.005346157470784929,-16.142888283378745,35.2400016784668,-1.2222208766522757,35.220001220703125,-1.5428526275060859,34.810001373291016,-0.005346157470784929 7050,2008-02-25,35.72999954223633,35.77000045776367,35.25,35.66999816894531,699400.0,0.00534605013546785,6.428407945287594,0.27273200166458594,43.84163738987293,46.25202807474677,-0.5395448595245611,-0.2904458584411387,-0.3713718270345865,1.0166036186810885,7.596438058606888,0.5200004577636719,0.08825603182719277,0.3804992675781236,-1.447130043346732,2.208128578502979,-0.5333153878843007,1.2943139230405478,-2.0997106750488257,92.68291170058028,51.684631687546954,0.913814655462426,2,-0.5249996185302734,-1.3450002670288086,-1.307499885559082,0.5049991607666016,0.3899993896484446,0,-0.0145536094157791,3.2353244771564493,35.540000915527344,-16.142888283378745,35.2400016784668,-1.2222208766522757,35.220001220703125,-0.0145536094157791 7051,2008-02-26,36.11000061035156,36.43999862670898,35.400001525878906,35.47999954223633,679900.0,0.010635350489328621,-1.6329137150941668,10.499777481085893,66.86509663526851,47.649364385691506,-0.7911024263361526,-0.6319651156495425,-0.8013591423089252,0.6087361321851077,8.215900317767893,1.039997100830071,0.08658296280881217,0.7155002593994126,-1.1417465602048154,2.5727470790036406,-0.21312315040270136,1.6441236692015266,-2.435917526611327,82.16225467352382,34.49175522393408,0.9286234098021124,2,-0.595001220703125,-1.725001335144043,-1.7550010681152344,0.12499809265136719,-0.3500022888183594,1,-0.02990866277485149,6.428407945287594,35.72999954223633,3.2353244771564493,35.540000915527344,-16.142888283378745,35.2400016784668,-0.02990866277485149 7052,2008-02-27,36.290000915527344,36.560001373291016,36.0099983215332,36.02000045776367,746300.0,0.004984777129142026,-2.793062625784302,0.42857142857142855,74.112763793643,49.822330481038406,-0.9030274578082427,-0.829280277379695,-1.026093719327207,0.4029105364634944,8.616177595675639,0.5500030517578125,0.1412610218971082,0.8795005798339872,-1.0039501908891495,2.762951350557124,-0.06222480552757759,1.821225965195552,-2.505281210068361,83.92854710014942,29.05241517719591,0.9417253853615681,2,-0.7150001525878906,-1.9050016403198242,-2.045001983642578,-0.05500221252441406,-0.5499992370605469,2,-0.04684488068480808,-1.6329137150941668,36.11000061035156,6.428407945287594,35.72999954223633,3.2353244771564493,35.540000915527344,-0.04684488068480808 7053,2008-02-28,35.63999938964844,36.04999923706055,35.36000061035156,35.9900016784668,553000.0,-0.017911311917349404,1.9361805741556892,-1.296302575622713,63.51350057625525,50.91514624484619,-0.29152069909837053,-0.243757062777064,-0.44961178831668747,1.027834993617816,8.254144487232969,0.9300003051757812,0.06962331077691886,0.26249904632568644,-1.577968220290522,2.102966312941895,-0.6577345869824143,1.1827326796337871,-1.6887627841195325,45.237987111775155,-13.704698456775759,0.920233633308103,2,-0.06499862670898438,-1.255000114440918,-1.7824993133544922,0.2200002670288086,0.3600006103515625,3,-0.038159389271666844,-2.793062625784302,36.290000915527344,-1.6329137150941668,36.11000061035156,6.428407945287594,35.72999954223633,-0.038159389271666844 7054,2008-02-29,34.220001220703125,35.31999969482422,34.200000762939446,35.31999969482422,1195900.0,-0.03984282248213922,1.0363645191047368,3.142832230711382,52.72436279517318,51.38165194019098,1.1016716912060858,1.0015537738960774,0.8991603929164071,2.3968400918611223,7.684348169069791,1.4399986267089915,0.007502277079225905,-1.0139991760253935,-2.7359975736185547,0.7079992215677677,-1.8749983748219705,-0.15299997722881642,-0.11223872910849053,0.8474768047072457,-61.73186389583474,0.8609991987965789,2,1.1599998474121094,1.1899986267089844,-0.22750091552734375,1.6299982070922852,1.30999755859375,4,0.0075978466469459605,1.9361805741556892,35.63999938964844,-2.793062625784302,36.290000915527344,-1.6329137150941668,36.11000061035156,0.0075978466469459605 7055,2008-03-03,34.419998168945305,34.639999389648445,34.09000015258789,34.09999847412109,710000.0,0.0058444459704221075,-2.235324477156626,-0.2909092170149606,46.942441230611735,51.89662425894622,0.9112833660753381,0.6306951886967482,0.6068711172166559,2.1469744095694168,6.995178938123227,0.549999237060554,-0.09238718246633937,-0.685002136230473,-2.2271194327391015,0.8571151602781555,-1.4560607844847908,0.08605651202384479,2.1400032043457102,13.36023697443662,-49.35549228549097,0.7710586482543148,3,0.9050025939941477,0.990001678466804,-0.28749847412108664,1.4300012588501048,0.6500015258789134,0,0.044160387525385314,1.0363645191047368,34.220001220703125,1.9361805741556892,35.63999938964844,-2.793062625784302,36.290000915527344,0.044160387525385314 7056,2008-03-04,34.150001525878906,34.400001525878906,33.950000762939446,34.209999084472656,712700.0,-0.00784417947209537,1.0454466638923892,-0.18749254941229765,39.70036704037441,51.53962083571542,1.2044771804507945,0.7484702722617556,0.801134528488582,2.357681089337163,6.506854452507933,0.4699974060058594,-0.15463679973223776,-0.8339988708496122,-2.2681006246946183,0.6001028829953938,-1.5510497477721117,-0.11694799392711275,2.360599822998047,7.662862688469637,-49.63963831340044,0.7170508769225018,3,1.1049995422363281,1.2599983215332031,-0.0175018310546875,1.699997901916504,0.8499984741210938,1,0.0576865978911596,-2.235324477156626,34.419998168945305,1.0363645191047368,34.220001220703125,1.9361805741556892,35.63999938964844,0.0576865978911596 7057,2008-03-05,34.439998626708984,34.65999984741211,34.09999847412109,34.25,534000.0,0.008491862016765106,-1.2857120614085933,-3.166772634791455,37.957581049654365,51.70197889737168,0.8852998210384726,0.4857399789488497,0.45494348731830314,2.050034993158185,6.519176554411081,0.5600013732910227,-0.145436617601284,-0.545501708984375,-1.9771362948698936,0.8861328769011436,-1.2613190019271343,0.1703155839583843,1.968178698730469,23.33324856222165,-27.823230807134752,0.7158172929427602,3,0.81500244140625,0.970001220703125,-0.33499908447265625,1.4100008010864258,-0.3699989318847656,2,0.03832751879962415,1.0454466638923892,34.150001525878906,-2.235324477156626,34.419998168945305,1.0363645191047368,34.220001220703125,0.03832751879962415 7058,2008-03-06,33.889999389648445,34.34999847412109,33.889999389648445,34.34999847412109,639900.0,-0.015969781039247843,1.0,-2.4210653121046493,38.03084609136295,51.52095517802404,1.3674663843876473,1.0842404906526184,0.9270143835430389,2.5772514439459613,6.247217607523004,0.5499992370605398,-0.07921455432637714,-1.0910009384155188,-2.536442340050435,0.3544404632193974,-1.8137216392329734,-0.3682802375980643,2.4198508732910113,0.0,-46.60043717731051,0.7227207008174563,3,1.335000991821282,1.5200004577636648,0.1850004196166921,1.9600000381469656,0.2200012207031108,3,0.05458844267148111,-1.2857120614085933,34.439998626708984,1.0454466638923892,34.150001525878906,-2.235324477156626,34.419998168945305,0.05458844267148111 7059,2008-03-07,33.93000030517578,34.200000762939446,33.72999954223633,33.759998321533196,770400.0,0.001180316206779164,-3.0869752707610547,-0.36957026520494285,39.72329065789329,51.06336109669297,1.2014110357211152,1.0749368259203322,0.8011732938228633,2.508082227229181,5.717707904738523,0.4700012207031179,-0.04743041444892526,-1.0354999542236314,-2.5205054316720066,0.4495055232247438,-1.7780026929478225,-0.29299721549944024,2.234658905366217,21.505451323658498,-23.22304262164692,0.7425027387241887,3,1.2150001525878906,1.4799995422363281,0.2950000762939453,1.919999122619629,-0.049999237060546875,4,0.06100794801668341,1.0,33.889999389648445,-1.2857120614085933,34.439998626708984,1.0454466638923892,34.150001525878906,0.06100794801668341 7060,2008-03-10,33.09000015258789,34.060001373291016,33.09000015258789,33.889999389648445,948000.0,-0.024756856617527245,-1.4250053644231457,-4.705822955233773,35.017385479137346,47.5247265237895,1.8188129089236398,1.9528406533106448,1.557664874526722,3.32810379366866,5.333617261185736,0.970001220703125,0.007594769833708881,-1.8360000610351577,-3.4764674595973233,-0.19553266247299206,-2.6562337603162405,-1.0157663617540749,2.8798862844896576,0.0,-47.05825225023945,0.8202336992810842,3,1.7350006103515625,2.094999313354492,1.2475004196166992,2.4049997329711914,2.6199989318847656,0,0.07373824767172632,-3.0869752707610547,33.93000030517578,1.0,33.889999389648445,-1.2857120614085933,34.439998626708984,0.07373824767172632 7061,2008-03-11,34.34999847412109,34.34999847412109,33.5,33.84999847412109,953200.0,0.03807791827509721,2.3999938964843466,-0.6250005960470106,43.39905738032298,44.11209247786505,0.3161501643308213,0.6962482689873184,0.24480833784945588,2.050301111084714,5.760961884107661,1.259998321533196,0.04270228875568449,-0.5555017471313519,-2.214842103657233,1.1038386093945292,-1.385171925394296,0.27416843113159217,1.3318993345074972,80.25468576121403,32.59295001699595,0.8296701782629406,3,0.2200012207031321,0.8200016021728587,0.03500080108643289,0.7150011062622141,1.1500015258789134,1,0.020960735158273014,-1.4250053644231457,33.09000015258789,-3.0869752707610547,33.93000030517578,1.0,33.889999389648445,0.020960735158273014 7062,2008-03-12,34.59000015258789,35.4900016784668,34.43000030517578,34.639999389648445,868600.0,0.00698694873735195,-4.729753693565515,-0.09999847412110796,45.227588200300445,42.0803244360923,-0.21272673264346764,0.42611285842566105,-0.04860918181870488,1.801054790023251,6.039830732096325,1.1400032043457102,0.025423145953105575,-0.28250007629394247,-1.9392425805136853,1.3742424279258003,-1.1108713284038103,0.5458711758159254,-1.5,62.49996026359541,14.85391820748913,0.8283712521098711,3,-0.2999992370605469,0.2350006103515625,-0.2050008773803711,0.32000064849853516,1.5400009155273366,2,0.011853132281106182,2.3999938964843466,34.34999847412109,-1.4250053644231457,33.09000015258789,-3.0869752707610547,33.93000030517578,0.011853132281106182 7063,2008-03-13,34.509998321533196,34.75,33.580001831054695,34.09999847412109,759000.0,-0.0023128600954547274,1.629199902275465,-8.200122072174008,42.18510043547792,40.90929528501505,-0.34628814961168075,0.4355080711907604,-0.027600330161696718,1.8765220457062952,6.423588615459385,1.1699981689453054,-0.19246402751437586,-0.303501892089848,-1.9212497523143952,1.3142459681346992,-1.1123758222021252,0.5053720380224291,-1.3719981384277276,59.16655275563989,14.63290775852736,0.808873930112275,3,-0.21999740600585227,0.3150024414062571,0.5775008201599192,0.40000247955322976,1.9000015258789134,3,-0.01274988838334512,-4.729753693565515,34.59000015258789,2.3999938964843466,34.34999847412109,-1.4250053644231457,33.09000015258789,-0.01274988838334512 7064,2008-03-14,33.669998168945305,34.950000762939446,33.400001525878906,34.650001525878906,699100.0,-0.02434077639649601,-1.039477184546417,-2.3902529796518563,35.773459485405255,39.66829731332544,0.4553772248029091,1.2232361823543911,0.7840166081573514,2.717595342829533,6.931314210217773,1.5499992370605398,-0.5047534093059909,-1.0705018997192468,-2.75835992402412,0.6173561245856263,-1.9144309118716833,-0.22657288756681027,-0.4849579559326074,24.166568650201725,-13.686769702764963,0.843929012152435,3,0.6200027465820384,1.1550025939941477,1.3325009346008372,1.2400026321411204,3.3900032043457102,4,0.01306808628852485,1.629199902275465,34.509998321533196,-4.729753693565515,34.59000015258789,2.3999938964843466,34.34999847412109,0.01306808628852485 7065,2008-03-17,33.220001220703125,33.740001678466804,32.720001220703125,33.09000015258789,945100.0,-0.013364923454531774,-1.344831517330602,-0.13265369674039032,30.232535081173253,38.61631598452531,0.8015447427805498,1.618380537932822,1.2056189735198188,3.1569583501820375,7.4099828612157514,1.020000457763679,-0.7473599556456065,-1.4329988479614286,-3.247457058607779,0.38145936268492164,-2.3402279532846038,-0.5257697426382535,2.270000457763672,18.05053853325603,-13.611514343825675,0.9072291053231755,3,0.8850002288818359,1.4200000762939453,1.6849980354309082,1.6899995803833008,4.409999847412102,0,0.019867544345566923,-1.039477184546417,33.669998168945305,1.629199902275465,34.509998321533196,-4.729753693565515,34.59000015258789,0.019867544345566923 7066,2008-03-18,34.040000915527344,34.47999954223633,33.580001831054695,33.580001831054695,1405300.0,0.02468391525263347,-2.913041314912269,3.538425423281145,35.84903759137286,38.382033378049584,-0.03989483141945982,0.7776047742481893,0.38486565941269646,2.3051182509468475,7.933665902746465,1.2599983215332031,-0.8110167560777484,-0.5744991302490234,-2.407512287132292,1.258514026634245,-1.4910057086906576,0.34200744819261075,1.3946007537841822,47.65341071062152,21.6690228809066,0.9165065784416359,3,0.06500053405761719,0.6000003814697266,0.8574986457824707,0.869999885559082,4.299999237060547,1,0.049059874383949875,-1.344831517330602,33.220001220703125,-1.039477184546417,33.669998168945305,1.629199902275465,34.509998321533196,0.049059874383949875 7067,2008-03-19,33.650001525878906,34.630001068115234,33.650001525878906,34.009998321533196,748600.0,-0.011457091044628553,-4.444490362505431,-0.7826032872804438,37.06111065914503,38.27428499669204,0.252848470514472,1.1003694727639584,0.7908410878057879,2.6541396301452522,8.379539441343537,0.9799995422363281,-0.8616007069691065,-0.8859985351562472,-2.744129040355297,0.9721319700428026,-1.8150637877557756,0.04306671744328128,1.7303081344604507,41.704058120260626,17.40515178584651,0.9290652525995252,3,0.4549999237060547,0.9899997711181641,1.2474980354309082,1.2599992752075195,5.189998626708984,2,0.05497766389990599,-2.913041314912269,34.040000915527344,-1.344831517330602,33.220001220703125,-1.039477184546417,33.669998168945305,0.05497766389990599 7068,2008-03-20,34.700000762939446,34.790000915527344,33.669998168945305,33.900001525878906,1689800.0,0.031203542034107468,1.2857209586572405,-2.2222398830149332,53.278690660386616,39.780440552524624,-0.7489265728462868,0.008264148284602868,-0.22388157943341014,1.57651628419692,8.447749395324841,1.1399993896484375,-0.821335802578055,0.19100074768065411,-1.6395459369327767,2.021547432294085,-0.7242725946260649,1.106274089987373,0.6271027286071842,88.78923536686956,58.982392859704206,0.9152733423067164,3,-0.5949993133544851,-0.05999946594237571,0.19749879837036843,0.21000003814697976,4.049999237060554,3,0.041210382528379164,-4.444490362505431,33.650001525878906,-2.913041314912269,34.040000915527344,-1.344831517330602,33.220001220703125,0.041210382528379164 7069,2008-03-24,35.349998474121094,35.56999969482422,34.610000610351555,34.72999954223633,552500.0,0.01873192210058572,-1.2325643288990804,0.7749994039529907,55.984566410193025,42.11012732264192,-1.3145542619876451,-0.6921866882281407,-0.8283881675888267,0.8992002817726075,9.025070067628185,0.9599990844726634,-0.7757672721634137,0.8504985809326158,-0.9593744030769216,2.660371564942153,-0.05443791107215645,1.755435072937388,-2.6299972534179688,92.28065478978999,57.89863710838678,0.904936492004769,3,-1.2049980163574219,-0.7099971771240234,-0.4524989128112793,-0.43999767303466797,3.0800018310546875,0,0.029985895871170065,1.2857209586572405,34.700000762939446,-4.444490362505431,33.650001525878906,-2.913041314912269,34.040000915527344,0.029985895871170065 7070,2008-03-25,35.209999084472656,35.4900016784668,34.759998321533196,35.349998474121094,847200.0,-0.003960378944596776,2.476158471235797,-0.22580585618566532,56.93716427881674,43.61436142247457,-0.9411836271499041,-0.6251960065665756,-0.6316584122920119,1.005520822463808,9.466291228815848,0.7300033569336009,-0.6883211959958544,0.7364992141723619,-1.0128736495392943,2.485872077884018,-0.1381872176834662,1.61118564602819,-2.432997894287112,81.90949764792025,42.323991164534846,0.8746864318558294,3,-1.0649986267089844,-0.5699977874755859,-0.31999921798706055,-0.29999828338623047,3.0600013732910156,1,0.05254195787906735,-1.2325643288990804,35.349998474121094,1.2857209586572405,34.700000762939446,-4.444490362505431,33.650001525878906,0.05254195787906735 7071,2008-03-26,35.029998779296875,35.33000183105469,34.830001831054695,35.09999847412109,657300.0,-0.005112192838856444,-1.1276885865948427,0.49999999999994926,53.917666315592705,44.57992565750703,-0.7315072300534169,-0.5589109453822374,-0.37715177320515636,1.1491762702280042,9.304395284388086,0.4999999999999929,-0.6136915920229882,0.6104990005493178,-0.9861874955981236,2.2071854966967592,-0.18784424752440287,1.4088422486230385,-2.197137619018555,71.87492549412298,28.98469812663518,0.7983432480737197,3,-0.8849983215332031,-0.3899974822998047,-0.38499879837036133,-0.11999797821044922,4.650001525878906,2,0.07422216327209763,2.476158471235797,35.209999084472656,-1.2325643288990804,35.349998474121094,1.2857209586572405,34.700000762939446,0.07422216327209763 7072,2008-03-27,34.59000015258789,35.27000045776367,34.59000015258789,35.18000030517578,487600.0,-0.012560623523887426,-1.3050851841075874,8.428610354224288,54.716989862254316,45.97235781603775,-0.32576642293971503,-0.2664639933651216,0.0805839051300481,1.542876965294937,8.934710952226332,0.6800003051757812,-0.43339824321961373,0.2555004119873061,-1.0818561824488313,1.5928570064234435,-0.41317788523076615,0.9241787092053784,-1.7023962216186561,48.42111814710283,0.10120467082701623,0.6686782972180695,3,-0.44499969482421875,0.05000114440917969,-0.07000017166137695,0.32000064849853516,4.529998779296882,3,0.10841283560154702,-1.1276885865948427,35.029998779296875,2.476158471235797,35.209999084472656,-1.2325643288990804,35.349998474121094,0.10841283560154702 7073,2008-03-28,34.279998779296875,34.970001220703125,34.200000762939446,34.959999084472656,336500.0,-0.008962167445027425,1.1999869211234957,1.1525425920537937,52.2756743188851,47.80593724197996,-0.05791149653459371,-0.06701021014875153,0.4428042182207719,1.8114929674422342,9.170839417037241,0.770000457763679,-0.39899465596095496,0.013499069213864345,-1.1743024006720546,1.2013005390997833,-0.5804016657290916,0.6073998041568203,-1.338746933050544,5.839275819534538,-43.97754167058978,0.5939007349429585,3,-0.13499832153320312,0.3600025177001953,0.24000120162963867,0.6300020217895508,4.520000457763672,4,0.13302221515961632,-1.3050851841075874,34.59000015258789,-1.1276885865948427,35.029998779296875,2.476158471235797,35.209999084472656,0.13302221515961632 7074,2008-03-31,34.47999954223633,34.759998321533196,33.939998626708984,34.02000045776367,711300.0,0.005834328181488768,-1.6451485879529704,-0.6764689382804698,59.85815810063664,51.09767313303145,-0.14631725859341316,-0.2598568260839116,0.28520552010712663,1.5686142845014075,8.994774971011921,0.8199996948242116,-0.3914330615664525,0.20049991607665874,-0.9908446307367598,1.3918444628900772,-0.39517235733004696,0.7961721894833644,-1.4861727390184427,34.83870015061872,-20.40057098706913,0.5956722734067077,3,0.095001220703125,0.1600017547607422,0.052500247955322266,0.43000125885009766,4.529998779296875,0,0.12383992211290873,1.1999869211234957,34.279998779296875,-1.3050851841075874,34.59000015258789,-1.1276885865948427,35.029998779296875,0.12383992211290873 7075,2008-04-01,35.939998626708984,35.939998626708984,34.56999969482422,34.939998626708984,870200.0,0.042343361480739805,1.7399978637695312,2.1739173701756425,60.965524063386134,53.88839385214403,-1.31857122386333,-1.6866162749925593,-1.0981106582466538,0.07810293583048633,8.874469168283643,1.4599990844726562,-0.3171051677882346,1.5844989776611342,0.18046863539453994,2.9885293199277285,0.8824838065278371,2.2865141487944314,-2.8946483656589734,100.0,45.94527782240087,0.7020151711332984,4,-1.144998550415039,-1.299997329711914,-1.2799992561340332,-1.0299978256225586,2.1100006103515625,1,0.06928218624405669,-1.6451485879529704,34.47999954223633,1.1999869211234957,34.279998779296875,-1.3050851841075874,34.59000015258789,0.06928218624405669 7076,2008-04-02,36.11999893188477,36.43999862670898,35.70000076293945,35.970001220703125,575500.0,0.005008355928038943,-1.1449256132552494,0.14999771118164773,60.63977665700704,56.50824562968425,-1.3102862031465747,-1.803951592275837,-1.193564438445982,-0.13997563172747363,8.77542997024693,0.7399978637695241,-0.10008934406823045,1.6659994125366282,0.06068819751861554,3.271310627554641,0.8633438050276254,2.468655020045631,-2.9588627362084026,87.20001220703179,32.80022914957103,0.8026556075090053,4,-1.0650005340576314,-1.4799976348877024,-1.3249993324279856,-1.2299985885620188,1.8800010681152273,2,0.059523853528716364,1.7399978637695312,35.939998626708984,-1.6451485879529704,34.47999954223633,1.1999869211234957,34.279998779296875,0.059523853528716364 7077,2008-04-03,35.7599983215332,35.97999954223633,35.349998474121094,35.93000030517578,593000.0,-0.009966794601252937,3.6666666666666665,-1.133363851377073,58.36680771355943,57.073591968925676,-0.6923107107618947,-1.41240415767939,-0.7524244737488175,0.18633263103806286,8.824509486447207,0.770000457763679,0.21485811666390475,1.2399988174438477,-0.46813536609613493,2.9481330009838302,0.38593172567385636,2.094065909213839,-2.4021303799948797,72.79998779296896,18.218167732867414,0.8540670917699908,4,-0.5699996948242188,-1.1199970245361328,-0.8099989891052246,-0.8699979782104492,2.020000457763679,3,0.10961974741710523,-1.1449256132552494,36.11999893188477,1.7399978637695312,35.939998626708984,-1.6451485879529704,34.47999954223633,0.10961974741710523 7078,2008-04-04,35.7400016784668,36.13999938964844,35.709999084472656,35.7599983215332,738200.0,-0.000559190268595855,-9.749761586877742,0.11762593963872994,65.56395937484766,58.137968964998414,-0.5691254284694622,-1.3140770701215843,-0.7081986028208078,0.1720188900506372,8.731917146835753,0.43000030517578125,0.44939582013364543,1.1275020599365249,-0.6364385695395285,2.891442689412578,0.24553174519849819,2.0094723746745515,-2.197205895818236,72.0001220703127,13.010374189668987,0.8819703147380282,4,-0.5500030517578125,-1.1600017547607422,-0.7600016593933105,-0.850001335144043,2.7199974060058594,4,0.09457182693571076,3.6666666666666665,35.7599983215332,-1.1449256132552494,36.11999893188477,1.7399978637695312,35.939998626708984,0.09457182693571076 7079,2008-04-07,36.0,36.2599983215332,35.83000183105469,35.939998626708984,538300.0,0.007274714866335685,-2.07145873921988,-3.0005723006486074,71.51704687714056,59.75795592036772,-0.8126874574226903,-1.4872994278374279,-0.9530197086410794,-0.12831149288295762,8.523657830013352,0.5199966430664062,0.723321573290086,1.2840003967285156,-0.5527397444497169,3.120740537906748,0.36563032613939583,2.2023704673176354,-2.283372046707811,76.47064823371285,11.7941676661396,0.918370070589117,4,-0.8100013732910156,-1.4200000762939453,-1.0199999809265137,-1.109999656677246,2.4000015258789062,0,0.07777775658501529,-9.749761586877742,35.7400016784668,3.6666666666666665,35.7599983215332,-1.1449256132552494,36.11999893188477,0.07777775658501529 7080,2008-04-08,35.529998779296875,36.0,35.41999816894531,35.66999816894531,374900.0,-0.01305558946397567,-2.2222269317170347,-2.333269756500731,62.19312254869517,60.67745105737911,-0.3268974723713143,-0.8697178637344365,-0.45944993833091985,0.297416827942655,7.574885809173582,0.5800018310546875,0.7689239604388831,0.6919992446899386,-1.0091278692555647,2.393126358635442,-0.1585643122828131,1.5425628016626902,-1.6499685855996802,16.51378715392137,-48.23749531867129,0.8505635569727531,4,-0.3400001525878906,-0.9499988555908203,-0.13499832153320312,-0.6399984359741211,2.940002441406257,1,0.09794538873623893,-2.07145873921988,36.0,-9.749761586877742,35.7400016784668,3.6666666666666665,35.7599983215332,0.09794538873623893 7081,2008-04-09,35.06999969482422,35.79999923706055,35.009998321533196,35.529998779296875,445000.0,-0.01294678019355,-1.7241324879639681,3.285722070844687,61.488671940584446,61.429860177193575,0.15575137314807108,-0.37208961447844047,-0.003952820931829137,0.6914967829969072,6.7739085461901105,0.7900009155273509,0.7285262441359635,0.1960000991821289,-1.492067489634799,1.8840676879990568,-0.6480336952263386,1.0400338935905964,-1.0363713951463183,4.800109863281791,-60.269541572837596,0.844033794408465,4,0.11999893188476562,-0.48999977111816406,0.2975006103515625,-0.34999942779541016,3.5600013732910085,2,0.0849728990067864,-2.2222269317170347,35.529998779296875,-2.07145873921988,36.0,-9.749761586877742,35.7400016784668,0.0849728990067864 7082,2008-04-10,35.0,35.2400016784668,34.84000015258789,35.0,574700.0,-0.0019959992994966758,-1.5000119209403238,-0.0,52.88461185770873,61.49751990372954,0.3241092338317557,-0.28437911096721535,0.03613779453768018,0.693223739346216,7.10505848735736,0.40000152587890625,0.6864036227729713,0.10550041198730753,-1.5779974066514413,1.7889982306260563,-0.7362484973320704,0.9472493213066855,-0.8219894807002319,11.267609417478857,-48.70310941793321,0.8417489093193752,4,0.18999862670898438,-0.4200000762939453,0.3325004577636719,-0.2799997329711914,3.229999542236328,3,0.08571428571428563,-1.7241324879639681,35.06999969482422,-2.2222269317170347,35.529998779296875,-2.07145873921988,36.0,0.08571428571428563 7083,2008-04-11,34.06999969482422,34.779998779296875,34.0,34.68000030517578,550000.0,-0.026571437290736633,-1.0799967447916667,-100.0,38.32116991565896,59.104521216509795,1.3647014629717376,0.6439848948296145,0.9141672251199537,1.5793475329398206,6.9845730332690055,1.0,0.6621381094264862,-0.8024999618530302,-2.5183432997413675,0.9133433760353071,-1.6604216307972024,0.055421707091142025,2.3699989318847585,3.0973339297318736,-50.60584376495612,0.8579216689441688,4,1.1499996185302734,0.5100002288818359,1.2625007629394531,0.5950002670288086,4.400001525878913,4,0.10889342875562957,-1.5000119209403238,35.0,-1.7241324879639681,35.06999969482422,-2.2222269317170347,35.529998779296875,0.10889342875562957 7084,2008-04-14,34.110000610351555,34.52000045776367,34.0,34.0,394000.0,0.0011740803018971402,-8.454501317797199,-0.18032868899616114,39.77696063485666,56.750236391117625,1.4155577951025506,0.6731508116838611,0.7961207350982775,1.487273691830012,7.060363960361523,0.5200004577636719,0.6646708584888259,-0.7844991683960032,-2.4458414963796358,0.8768431595876294,-1.6151703323878195,0.04617199559581309,2.2811980438232453,5.50003051757777,-42.79140178694607,0.8306711639918163,4,1.1099987030029368,0.4699993133544993,1.2074995040893626,0.27499866485596414,3.819999694824226,0,0.12752853697695277,-1.0799967447916667,34.06999969482422,-1.5000119209403238,35.0,-1.7241324879639681,35.06999969482422,0.12752853697695277 7085,2008-04-15,33.880001068115234,34.240001678466804,33.59999847412109,34.240001678466804,485900.0,-0.006742877107030032,2.555567329292525,-3.2727146622280467,39.4106956312204,54.391449610474666,1.4780495385282464,1.0067475860681157,0.946694375204352,1.6735531831775958,6.702103754563293,0.6400032043457173,0.7101153584684283,-1.0474987030029297,-2.5908211132332184,0.495823707227359,-1.819159908118074,-0.27583749788778533,2.4633736129760706,12.727386222358907,-31.235009728340252,0.7716612051151441,4,1.049997329711914,0.6999988555908203,1.3974990844726562,0.5049982070922852,3.2399978637695384,1,0.1334120518082711,-8.454501317797199,34.110000610351555,-1.0799967447916667,34.06999969482422,-1.5000119209403238,35.0,0.1334120518082711 7086,2008-04-16,35.709999084472656,35.7400016784668,34.09000015258789,34.240001678466804,860900.0,0.05401410739858714,1.1568610829233996,-4.083319204848795,58.21114082450089,54.37415328946816,-0.46513724577265947,-0.7291050655900477,-0.9292400805810175,-0.18437891178103882,6.766524199957676,1.8600006103515625,0.7267789970194087,0.6989994049072266,-0.8227008599714694,2.2206996697859225,-0.061850727532117844,1.459849537346571,0.5236405483398414,98.59801172572011,52.91937502538147,0.7608501324393468,4,-0.7800006866455078,-1.1299991607666016,-0.7049989700317383,-1.3249998092651367,1.5600013732910156,2,0.07728933651612935,2.555567329292525,33.880001068115234,-8.454501317797199,34.110000610351555,-1.0799967447916667,34.06999969482422,0.07728933651612935 7087,2008-04-17,35.5,35.7599983215332,35.139999389648445,35.72999954223633,486500.0,-0.0058806801976079015,3.2758974493889355,-0.15646254972739215,59.07739869187549,53.653424324693475,-0.3306710168578988,-0.39358155327552424,-0.6989308484607832,0.007677733946977128,6.983758582155125,0.6199989318847585,0.6163746171894147,0.3965003967285128,-0.9963116907942933,1.7893124842513188,-0.2999056470328938,1.0929064404899194,0.6282939864648398,87.9630398194377,35.70643970679718,0.6964060437614041,4,-0.5700016021728516,-0.9200000762939453,-0.630000114440918,-1.1150007247924805,1.6500015258789062,3,0.08816904417226001,1.1568610829233996,35.709999084472656,2.555567329292525,33.880001068115234,-8.454501317797199,34.110000610351555,0.08816904417226001 7088,2008-04-18,36.13000106811523,36.18000030517578,35.56999969482422,36.0,885900.0,0.01774650896099228,4.3043636906440215,-0.5652231602341589,61.538482058636454,52.54469490041524,-1.0052451549538546,-0.960186871687732,-1.287020034316221,-0.6452470719494698,7.502677414452011,0.6800003051757812,0.5032418552214892,0.9550014495849553,-0.4961900809927826,2.406192980162693,0.22940568429608987,1.6805972148738206,-2.5300025939941406,98.06204645055952,41.80103726540089,0.7255957652888673,4,-1.2400016784667898,-1.5500011444091726,-1.5725002288818288,-1.7450017929077077,1.7399978637695455,4,0.058123399170733725,3.2758974493889355,35.5,1.1568610829233996,35.709999084472656,2.555567329292525,33.880001068115234,0.058123399170733725 7089,2008-04-21,36.40999984741211,36.72000122070313,35.849998474121094,35.95000076293945,1324300.0,0.007749758400754203,-1.636357331113907,3.5384254232813928,53.93636285797171,51.62727715700152,-1.3644564939261272,-1.219210846834244,-1.529371117208278,-0.9386309170509008,7.752219246491525,0.8700027465820384,0.4352970724309557,1.1820001602172852,-0.3700250632489812,2.7340253836835515,0.4059875484841555,1.9580127719504148,-2.7584013366699267,90.06406729511285,37.71082718241906,0.7760126117331323,4,-1.25,-1.6899986267089844,-1.852499008178711,-2.02500057220459,1.2099990844726634,0,0.05657790117891026,4.3043636906440215,36.13000106811523,3.2758974493889355,35.5,1.1568610829233996,35.709999084472656,0.05657790117891026 7090,2008-04-22,37.060001373291016,37.75,36.209999084472656,36.209999084472656,1461200.0,0.017852280379097696,-2.6235218087899366,1.8478347403512845,57.29816148029324,51.16166488363584,-1.9831532102754963,-1.8166490552272947,-2.1217899869446626,-1.6093909800937496,8.288207452511914,1.5400009155273438,0.3304029854565229,1.7395015716552749,-0.015281163766481143,3.494284307077031,0.8621102039443969,2.616892939366153,-3.285666754150398,81.14757771924869,31.830670461994714,0.8773913677108789,4,-1.3850021362304688,-1.8250007629394531,-2.502500534057617,-2.675002098083496,0.7399978637695312,1,0.023475415532816735,-1.636357331113907,36.40999984741211,4.3043636906440215,36.13000106811523,3.2758974493889355,35.5,0.023475415532816735 7091,2008-04-23,37.63000106811523,37.81999969482422,36.33000183105469,36.33000183105469,1513500.0,0.01538045530767329,-1.2923057510996605,1.5294067488544636,64.06018393167727,52.40339511407679,-2.4047089344980037,-2.2997871129933785,-2.6547656317650947,-2.199440533104962,8.870390053973697,1.4899978637695312,0.17125698293471459,2.1795011520385685,0.15138814307601223,4.207614161001125,1.165444647557294,3.193557656519843,-3.6171265261230445,92.91049981068828,44.64053166953354,1.0140565044812777,4,-1.920001983642571,-1.9300003051757741,-3.2574996948242116,-3.2450017929077077,0.5299987792968821,2,-0.013553072595115845,-2.6235218087899366,37.060001373291016,-1.636357331113907,36.40999984741211,4.3043636906440215,36.13000106811523,-0.013553072595115845 7092,2008-04-24,38.34000015258789,38.540000915527344,37.52999877929688,37.75,1101100.0,0.01886789966302338,1.0404048966758102,0.4538465375733254,67.71117010440014,55.66895069060358,-2.895609044775057,-2.8611326616835697,-3.3345236945822307,-2.921572628664805,9.91710185065919,1.0100021362304616,0.14359830679863705,2.702000236511232,0.34253874285732167,5.061461730165142,1.5222694896842768,3.881730983338187,-4.022555598369145,93.26597034555748,46.014971312782706,1.1797307468269567,4,-2.270000457763672,-2.270000457763672,-3.967498779296875,-3.955000877380371,-1.0,3,-0.02790818180922716,-1.2923057510996605,37.63000106811523,-2.6235218087899366,37.060001373291016,-1.636357331113907,36.40999984741211,-0.02790818180922716 7093,2008-04-25,38.84000015258789,38.959999084472656,37.84000015258789,38.47999954223633,845700.0,0.01304121017240667,2.7333392673219485,0.6101703682151748,68.73351514379857,58.88634563604157,-2.9589987163653433,-3.164224089088833,-3.812033765897347,-3.4306019905853233,11.34772852548737,1.1199989318847656,0.1751286800520262,2.9740001678466825,0.3059637968300706,5.6420365388632945,1.6399819823383766,4.3080183533549885,-4.100299962238282,96.14151420146504,50.41430590023165,1.3340181855083046,4,-2.5600013732910156,-2.5600013732910156,-4.467498779296875,-4.455000877380371,-1.5999984741210938,4,-0.04351180793176135,1.0404048966758102,38.34000015258789,-1.2923057510996605,37.63000106811523,-2.6235218087899366,37.060001373291016,-0.04351180793176135 7094,2008-04-28,38.75,38.91999816894531,38.29999923706055,38.81999969482422,673400.0,-0.002317202683684738,3.5926417813444855,-0.19444326707074133,72.36112906609819,62.54750490658354,-2.3932764244214013,-2.885884875977503,-3.682072643541048,-3.3432206907699396,12.587618410654827,0.6199989318847656,0.2935016475730947,2.6704999923706083,-0.2058024414749866,5.546802426216203,1.2323487754478109,4.108651209293406,-3.503863942355622,92.36366965553977,41.16730502412973,1.4381512169227992,4,-2.2250003814697266,-2.470001220703125,-4.377498626708984,-4.3650007247924805,-1.3100013732910227,0,-0.022709704983618795,2.7333392673219485,38.84000015258789,1.0404048966758102,38.34000015258789,-1.2923057510996605,37.63000106811523,-0.022709704983618795 7095,2008-04-29,38.43000030517578,38.56999969482422,38.04999923706055,38.56999969482422,568800.0,-0.008258056640624956,6.428610354223434,2.0,73.79604654580669,64.27916109783973,-1.5198092801363856,-2.497841400458249,-3.3198484322732895,-3.0221386798445664,13.327839297447126,0.7000007629394531,0.5957284492755051,2.2260002136230455,-0.8345358635181199,5.286536290764211,0.6957321750524628,3.756268252193628,-2.7382006843120124,79.84793411445264,21.841623168190218,1.5302680385705811,4,-1.3800010681152344,-2.1500015258789062,-4.03749942779541,-4.045001029968262,-0.8699989318847656,1,-0.021077318939857426,3.5926417813444855,38.75,2.7333392673219485,38.84000015258789,1.0404048966758102,38.34000015258789,-0.021077318939857426 7096,2008-04-30,38.27000045776367,38.93000030517578,38.2599983215332,38.40999984741211,848500.0,-0.00416340999587661,-7.37483311081442,1.0,72.86714338838064,65.81135495300698,-1.071124848559819,-2.285699112369315,-3.11345464010752,-2.8646903667076486,13.769377704573959,0.6700019836425781,0.9122129328727269,1.9585002899169908,-1.2376441346518376,5.154644714485819,0.36042807763257656,3.556572502201405,-2.1860169012668393,51.74835807995366,-11.66735064561044,1.5980722122844127,4,-1.0050010681152344,-1.9900016784667969,-3.877499580383301,-3.8850011825561523,-2.1199989318847656,2,-0.012281191927913326,6.428610354223434,38.43000030517578,3.5926417813444855,38.75,2.7333392673219485,38.84000015258789,-0.012281191927913326 7097,2008-05-01,39.68000030517578,39.93999862670898,38.2599983215332,38.459999084472656,904700.0,0.03684347610521299,-1.074070934410857,-8.71433242506812,86.76279573913668,68.61405647306256,-2.040407486747121,-3.5700002931224333,-4.472937221441043,-4.292699944547749,14.83476181781706,1.6800003051757741,1.3214884041112356,3.1725000381469712,-0.34578839827827323,6.690788474572216,1.4133558199343526,4.93164425635959,-3.2508948853218484,87.61911854997831,15.888905191974033,1.7591442182126211,5,-1.7850017547607422,-2.9100017547607493,-5.28749942779541,-5.295001029968262,-3.5699996948242188,3,-0.038306462854674095,-7.37483311081442,38.27000045776367,6.428610354223434,38.43000030517578,3.5926417813444855,38.75,-0.038306462854674095 7098,2008-05-02,39.11999893188477,39.95000076293945,38.599998474121094,39.93999862670898,1246200.0,-0.01411293772641331,2.2142759829610994,-0.672130224879294,80.7361946535249,71.59181556145735,-1.1305626048474835,-2.892072645191128,-3.8685290635427663,-3.753508820124324,15.818571962568893,1.3500022888183594,1.472395425885118,2.4434988021850685,-1.240379455924547,6.127377060294684,0.6015596731302608,4.285437931239876,-2.1993684630711314,56.31572818496887,-22.80932837806109,1.8419391290548093,5,-1.039999008178718,-2.3449993133544993,-4.727498054504402,-4.734999656677253,-2.9899978637695455,4,-0.04550099253315909,-1.074070934410857,39.68000030517578,-7.37483311081442,38.27000045776367,6.428610354223434,38.43000030517578,-0.04550099253315909 7099,2008-05-05,38.79999923706055,39.15999984741211,38.61999893188477,38.88999938964844,547000.0,-0.008179951522529594,-1.4000000000000443,0.10975632449129788,79.8543655610523,74.09806045931948,-0.48711413191600883,-2.478629127677756,-3.5165967885558587,-3.455273731001057,16.74783313569182,0.5400009155273366,1.648221338379237,1.983499145507814,-1.8035049917690387,5.7705032827846665,0.08999707686938763,3.87700121414624,-1.3946695211867777,39.47365250946647,-46.06535600933996,1.8935020686384256,5,-0.6599979400634766,-2.0249996185302734,-4.407498359680176,-4.414999961853027,-3.5400009155273438,0,-0.04020612343475738,2.2142759829610994,39.11999893188477,-1.074070934410857,39.68000030517578,-7.37483311081442,38.27000045776367,-0.04020612343475738 7100,2008-05-06,39.0099983215332,39.0099983215332,38.16999816894531,38.599998474121094,822900.0,0.005412347644380144,3.0975632449129598,-4.555546136565931,74.9244695581923,75.30520330671004,-0.43741621832820954,-2.545032978546132,-3.697689865265218,-3.665599314445288,17.97710230623355,0.8400001525878906,1.7778537859956671,2.019498252868651,-1.8377568555052832,5.876753361242585,0.09087069868168385,3.948125807055618,-1.197521238128921,47.190951036931786,-35.18030000235074,1.9286275541869669,5,-0.26999855041503906,-2.2349987030029297,-4.402497291564941,-4.624999046325684,-3.25,1,-0.04024608465459989,-1.4000000000000443,38.79999923706055,2.2142759829610994,39.11999893188477,-1.074070934410857,39.68000030517578,-0.04024608465459989 7101,2008-05-07,38.04999923706055,38.959999084472656,37.93999862670898,38.77999877929688,641500.0,-0.024609052186058245,-1.147367660227178,-1.7804873510174253,67.29986164603434,75.25950236689162,0.6575760402346873,-1.423306535113639,-2.7315945114547304,-2.719176615547319,19.6117688525716,1.0699996948242259,1.9563167977497784,0.9104991912841811,-2.8637257915765844,4.684724174144947,-0.9766133001461981,2.7976116827145603,1.9000015258789062,5.472661365318889,-73.04388339474134,1.8871124914303818,5,0.845001220703125,-1.2749996185302734,-3.332498550415039,-3.6649999618530273,-1.6399993896484375,2,-0.012877736493941194,3.0975632449129598,39.0099983215332,-1.4000000000000443,38.79999923706055,2.2142759829610994,39.11999893188477,-0.012877736493941194 7102,2008-05-08,38.0,38.47000122070313,37.61999893188477,38.47000122070313,646600.0,-0.0013140404221572144,2.6170216219724898,0.6438376923679914,63.77024838240479,74.7080282822923,0.73116404141728,-1.1984776334369087,-2.681757144327875,-2.681106590944893,21.359288727309313,0.8500022888183594,2.072145705806676,0.7104999542236357,-2.9422042286575945,4.363204137104866,-1.1158521372169758,2.536852045664247,1.9098007202148466,16.309045900758754,-57.26752797806616,1.8263520914406146,5,0.7849998474121094,-1.2250003814697266,-3.1525001525878906,-3.6150007247924805,-1.9399986267089844,3,-0.04868417037160777,-1.147367660227178,38.04999923706055,3.0975632449129598,39.0099983215332,-1.4000000000000443,38.79999923706055,-0.04868417037160777 7103,2008-05-09,37.77999877929688,38.060001373291016,37.52999877929688,37.54999923706055,736100.0,-0.005789505807976769,-2.9259384845789134,-0.489359457178113,60.17829884895902,73.35438048038795,0.8772430638084714,-0.7233690467308165,-2.443522866466161,-2.4844943075365578,22.324542309625453,0.5300025939941335,2.091831190033936,0.3049987792968807,-3.021541358309193,3.6315389169029544,-1.3582712895061562,1.9682688480999175,2.038209869384758,15.337413262500213,-53.83395614373658,1.663270068803037,5,0.960000991821282,-1.0049991607666087,-2.8649988174438548,-3.3949995040893626,-2.1699981689453196,4,-0.04420323512187263,2.6170216219724898,38.0,-1.147367660227178,38.04999923706055,3.0975632449129598,39.0099983215332,-0.04420323512187263 7104,2008-05-12,38.459999084472656,38.459999084472656,37.72999954223633,37.79999923706055,801800.0,0.017998949898018646,1.2121203363870185,2.8695702652048274,60.35501522775613,71.86093255616011,0.1696171156939812,-1.1180942008477928,-3.0512347364540204,-3.1741075097667704,23.459552473392304,0.7299995422363281,2.031955049930005,0.7674991607666044,-2.17989065973844,3.714888981271649,-0.7061957494859215,2.2411940710191303,1.2209169720458988,62.837877893564574,-4.619531066068809,1.473694910252523,5,0.2800006866455078,-1.6849994659423828,-3.5749998092651367,-4.074999809265137,-3.3999977111816406,0,-0.06058237316230497,-2.9259384845789134,37.77999877929688,2.6170216219724898,38.0,-1.147367660227178,38.04999923706055,-0.06058237316230497 7105,2008-05-13,38.400001525878906,38.5,38.02999877929688,38.5,530000.0,-0.0015599989605297182,8.400167849240722,-0.15151287460624802,56.160007421879584,70.00458411543778,0.2513432734705887,-0.7400498160709716,-2.9246029744453423,-3.1350269891372733,24.29153737384709,0.4700012207031179,1.9146578618980428,0.48150157928466797,-1.8674129681456293,2.8304161267149652,-0.6929556944304807,1.6559588529998166,1.1518594940063451,60.839339924132695,-3.2580388258703934,1.1744572737151477,5,0.3399982452392578,-1.6250019073486328,-3.5150022506713867,-4.015002250671387,-2.7300033569335938,1,-0.08177091353055188,1.2121203363870185,38.459999084472656,-2.9259384845789134,37.77999877929688,2.6170216219724898,38.0,-0.08177091353055188 7106,2008-05-14,38.47000122070313,38.72999954223633,38.27999877929688,38.5,462400.0,0.0018229086469450095,-1.1951060662449242,0.2999923704889806,51.1586554578422,66.04856852862727,0.23769315655483325,-0.6247041100194721,-2.9170770798820485,-3.2150510706086024,26.085807052759115,0.450000762939446,1.7755479167667971,0.41350116729736897,-1.7017788253982715,2.5287811599930095,-0.6441388290504548,1.4711411636451928,0.960548064746817,78.33348698076486,17.185245114094855,1.0576399963478218,5,0.26999855041503196,-1.6950016021728587,-3.5850019454956126,-3.470001220703132,-3.8500022888183594,2,-0.07044457533605442,8.400167849240722,38.400001525878906,1.2121203363870185,38.459999084472656,-2.9259384845789134,37.77999877929688,-0.07044457533605442 7107,2008-05-15,38.63000106811523,38.75,38.290000915527344,38.36999893188477,406300.0,0.0041590809029137255,-1.1904813805631245,-8.667090539167399,48.00759754990589,62.41205773933628,-0.09712621961961787,-0.5672734026682207,-3.0054426196443558,-3.3754647023884914,27.964613451830456,0.45999908447265625,1.6503395592614112,0.4170009613037067,-1.333596556664702,2.1675984792721152,-0.45829779768050116,1.2922997202879145,0.6865151869655364,90.16403181829487,32.06074062558077,0.8752987589842058,5,-0.2850017547607351,-1.8550014495849538,-3.7450017929077077,-3.6300010681152273,-4.069999694824212,3,-0.0574683189055224,-1.1951060662449242,38.47000122070313,8.400167849240722,38.400001525878906,1.2121203363870185,38.459999084472656,-0.0574683189055224 7108,2008-05-16,38.22999954223633,38.59000015258789,37.9900016784668,38.59000015258789,518900.0,-0.010354685861219348,2.333319204848896,-1.3846063558203756,45.340496033875596,58.577183347427756,0.1825494219745991,-0.0019801553081180145,-2.519247062540799,-2.9852327354774246,29.392579193283,0.6399993896484304,1.5296046864727941,-0.08800048828125284,-1.5387871887075661,1.3627862121450605,-0.8133938384944059,0.6373928619319003,0.9793256642974058,49.0195858437396,-4.553780375141393,0.7253933502131562,5,0.03999900817871094,-1.4549999237060547,-3.3450002670288086,-3.229999542236328,-4.069999694824219,4,-0.05676165825081714,-1.1904813805631245,38.63000106811523,-1.1951060662449242,38.47000122070313,8.400167849240722,38.400001525878906,-0.05676165825081714 7109,2008-05-19,38.47000122070313,39.060001373291016,38.290000915527344,38.400001525878906,434300.0,0.006277836289316552,-4.310331219910026,-0.19444326707076107,50.36364468661228,55.848202806141096,-0.12201653566710746,-0.08404788916154615,-2.6697782814647795,-3.2370606439655774,30.58089274270794,0.8300018310546875,1.1511110958846018,0.04900112152100178,-1.0905439509877297,1.1885461940297333,-0.5207714147333675,0.6187736577753711,0.6385644001963939,44.85978309696531,-5.167370535072635,0.5697725362543671,5,-0.1750011444091868,-1.6950016021728587,-3.5700016021728587,-3.470001220703132,-3.8700027465820455,0,-0.07434365790486175,2.333319204848896,38.22999954223633,-1.1904813805631245,38.63000106811523,-1.1951060662449242,38.47000122070313,-0.07434365790486175 7110,2008-05-20,37.93000030517578,38.349998474121094,37.77000045776367,38.349998474121094,388500.0,-0.014036935232451753,1.7619073569482289,-5.999999999999391,47.1088427650841,53.604756263813286,0.2779000373209044,0.5528162260689271,-2.0176572185115376,-2.7052802208394127,30.77767719790192,0.7000007629394602,0.8175478710243027,-0.5344997406005874,-1.5098908877375905,0.4408914065364158,-1.022195314169089,-0.046804167032085786,1.1300010681152344,12.403080144071254,-35.86113485646567,0.4876955735685012,5,0.36499977111816406,-1.1550006866455078,-3.030000686645508,-2.9300003051757812,-4.180000305175781,1,-0.07566567120467793,-4.310331219910026,38.47000122070313,2.333319204848896,38.22999954223633,-1.1904813805631245,38.63000106811523,-0.07566567120467793 7111,2008-05-21,37.11999893188477,38.02999877929688,37.02000045776367,37.88999938964844,764800.0,-0.021355163901237262,-1.082476335049311,1.8333424159854508,25.75757466290878,49.38112585053595,1.052823279504267,1.3941281459474553,-1.1432560364385225,-1.899510994867157,30.58925379019709,1.0099983215332102,0.4744828754077304,-1.3190010070800682,-2.406478248916052,-0.23152376524408425,-1.8627396279980601,-0.7752623861620762,1.940002441406243,4.9018837864222755,-36.79858886022549,0.5437386209179919,5,0.920001983642571,-0.09999847412110086,-2.364999771118171,-2.1199989318847727,-3.4399986267089915,2,-0.03906252167733659,1.7619073569482289,37.93000030517578,-4.310331219910026,38.47000122070313,2.333319204848896,38.22999954223633,-0.03906252167733659 7112,2008-05-22,37.27000045776367,37.63999938964844,37.02000045776367,37.02000045776367,522000.0,0.004040989498791614,-3.959991455078125,-0.3246751316565219,31.006186542507464,46.139780038708,0.8810314830092381,1.2225347804641657,-1.2335240933235525,-2.0540330776427638,29.901949930681106,0.6199989318847656,0.20017292871692405,-1.115499496459961,-2.322225901738051,0.091226908818129,-1.718862699099006,-0.512136293820916,1.6268008422851565,12.2548964609349,-26.45684746765331,0.6033632026390433,5,0.7700004577636719,0.27499961853027344,-2.5150012969970703,-2.270000457763672,-3.650001525878899,3,-0.07110280368474964,-1.082476335049311,37.11999893188477,1.7619073569482289,37.93000030517578,-4.310331219910026,38.47000122070313,-0.07110280368474964 7113,2008-05-23,37.150001525878906,37.29999923706055,37.0,37.060001373291016,419100.0,-0.003219719088030426,-1.8570961472089518,0.3600006103515625,32.33407911858464,43.0263426932445,1.008300993553874,1.2747907241516714,-1.051375423068464,-1.941054780281057,28.90446969364912,0.2999992370605469,0.027488090324695236,-1.150998497009276,-2.456370160147756,0.15437316612920426,-1.8036843285785196,-0.4983126654400323,1.5966557067871108,7.2816226155843236,-30.03938031707323,0.6526858315692418,5,0.8799991607666016,0.6099987030029297,-2.3950023651123047,-2.1650009155273438,-3.44000244140625,4,-0.06971736328957301,-3.959991455078125,37.27000045776367,-1.082476335049311,37.11999893188477,1.7619073569482289,37.93000030517578,-0.06971736328957301 7114,2008-05-27,37.86999893188477,37.97999954223633,37.2599983215332,37.34000015258789,470000.0,0.019380817669800487,-1.086952675807165,5.888865341414905,38.99614553584712,41.11924692812978,0.21882228843633555,0.5117217798478961,-1.6724954063262842,-2.643359709416565,28.10997151762929,0.8299980163574219,-0.08875226103273093,-0.38700103759764914,-1.68796569724946,0.9139636220541618,-1.0374833674235546,0.26348129222825634,0.7019925775146447,64.44443816510082,27.199902651346036,0.6504823298259057,5,0.16000175476073508,0.030000686645500707,-3.1349992752075266,-3.2299976348877024,-4.779998779296882,1,-0.09796670686856068,-1.8570961472089518,37.150001525878906,-3.959991455078125,37.27000045776367,-1.082476335049311,37.11999893188477,-0.09796670686856068 7115,2008-05-28,37.61999893188477,37.9900016784668,37.31999969482422,37.849998474121094,646200.0,-0.006601531741515676,1.6274281012752907,-0.4339623999539164,45.19015449946412,40.45608015497666,0.3872687412565412,0.7356439350213009,-1.3099774010464174,-2.3740672611877756,27.6031411544066,0.6700019836425781,-0.16694810223454226,-0.5965009689330998,-1.924931309908409,0.7319293720422095,-1.260716139420751,0.06771420155455132,0.7947934265747065,60.194142395781135,18.148671680170573,0.6642151704876539,5,0.4100017547607351,0.46000099182128196,-2.6799983978271555,-2.8999977111816477,-4.1599998474121165,2,-0.08027646314482184,-1.086952675807165,37.86999893188477,-1.8570961472089518,37.150001525878906,-3.959991455078125,37.27000045776367,-0.08027646314482184 7116,2008-05-29,37.79999923706055,37.9900016784668,37.45000076293945,37.45000076293945,435500.0,0.00478469724312558,-2.085732970027248,-1.5217355248536784,47.82607974537736,40.435911510029044,0.11424839434426559,0.5466541667680502,-1.399483289608213,-2.5242716498106503,26.82112679140667,0.5400009155273438,-0.29899945375895953,-0.39300060272216797,-1.7340151045752776,0.9480138991309417,-1.0635078536487228,0.27750664820438686,0.47331388555298304,80.80786674013478,34.04015749051056,0.6705072509265545,5,0.23000144958496094,0.34000205993652344,-2.344999313354492,-2.5649986267089844,-5.1699981689453125,3,-0.10714283912180012,1.6274281012752907,37.61999893188477,-1.086952675807165,37.86999893188477,-1.8570961472089518,37.150001525878906,-0.10714283912180012 7117,2008-05-30,38.15999984741211,38.25,37.5099983215332,37.709999084472656,630300.0,0.009523825862901125,1.3492076947762957,1.2857220708446866,54.00844866618427,41.39901735806334,-0.35697257347440114,0.07055776049007534,-1.6503676764131754,-2.8415421478723104,25.47378011016604,0.7400016784667969,-0.3861779431546495,0.04300003051757528,-1.1009927964008597,1.1869928574360102,-0.5289963829416422,0.6149964439767928,-1.1599998474121094,92.79998779296875,40.31924447493357,0.5719964134592176,5,-0.12999916076660156,0.3150005340576172,-2.4549999237060547,-2.8899993896484375,-4.579998016357415,4,-0.11740040776074967,-2.085732970027248,37.79999923706055,1.6274281012752907,37.61999893188477,-1.086952675807165,37.86999893188477,-0.11740040776074967 7118,2008-06-02,37.34000015258789,38.13999938964844,37.04999923706055,38.13999938964844,546200.0,-0.021488461690332805,1.725002980235081,-1.7777730682829653,38.524603619427715,40.08356835059839,0.36152212923189353,0.7909177489739108,-0.7623802785429774,-1.9797936469179973,23.803298099659038,1.1100006103515625,-0.46585689003639175,-0.6879997253417969,-1.779181558241639,0.4031821075580453,-1.2335906417917215,-0.14240880889187224,-0.31500015258789205,24.166727595820365,-25.88840427593247,0.5455909164499223,6,0.33499908447265625,1.135000228881836,-1.2700004577636719,-1.7099990844726562,-4.340000152587891,0,-0.09962509923678453,1.3492076947762957,38.15999984741211,-2.085732970027248,37.79999923706055,1.6274281012752907,37.61999893188477,-0.09962509923678453 7119,2008-06-03,37.2400016784668,37.72000122070313,37.11000061035156,37.400001525878906,697200.0,-0.0026780523222403874,-1.9047510921790332,0.2,38.21138841743623,39.09496231197085,0.3002737431125624,0.8095592988285603,-0.6151089081525285,-1.8372460208489372,22.04254116557699,0.6100006103515696,-0.548220533975055,-0.709998321533206,-1.7918094780138247,0.3718128349474128,-1.250903899773519,-0.16909274329289303,-0.190501678466795,15.833526717168988,-31.50016694997084,0.5409055782403097,6,0.3849983215332031,1.2349987030029297,-0.9600028991699219,-1.4000015258789062,-2.790000915527351,1,-0.09479061318182713,1.725002980235081,37.34000015258789,1.3492076947762957,38.15999984741211,-2.085732970027248,37.79999923706055,-0.09479061318182713 7120,2008-06-04,37.43999862670898,37.65999984741211,37.0099983215332,37.060001373291016,430800.0,0.005370487089903175,-1.708320750218549,-2.374985098824551,39.801952974217734,40.655448791005185,0.02621755274702764,0.5121703864442466,-0.7600210241206113,-1.9871909883691146,20.77345817123796,0.6500015258789062,-0.584648565652401,-0.4315013885498118,-1.4126133306447812,0.5496105535451576,-0.9220573595972965,0.059054582497672925,0.8100013732910227,34.67739702638541,-8.374196141092867,0.4905559710474839,6,0.18500137329102273,1.0350017547607493,-1.037499427795403,-1.5999984741210866,-3.529998779296868,2,-0.11618586094225658,-1.9047510921790332,37.2400016784668,1.725002980235081,37.34000015258789,1.3492076947762957,38.15999984741211,-0.11618586094225658 7121,2008-06-05,37.560001373291016,37.77999877929688,36.97000122070313,37.77000045776367,671900.0,0.0032052016822572416,6.043587872354106,-0.5526331640131008,39.32136488439422,41.579357495659266,-0.027722460084497413,0.37268371051141,-0.8166059304797884,-2.0466748919322555,19.80658922903931,0.80999755859375,-0.6786435091188849,-0.2869987487792969,-1.2737982101231538,0.69980071256456,-0.7803984794512289,0.20640098189263512,0.6651985931396496,46.09380587940747,8.62977174122372,0.49339973067192877,6,0.049999237060546875,0.8999996185302734,-0.8950023651123047,-1.720001220703125,-4.05000305175782,3,-0.10915873639274887,-1.708320750218549,37.43999862670898,-1.9047510921790332,37.2400016784668,1.725002980235081,37.34000015258789,-0.10915873639274887 7122,2008-06-06,36.150001525878906,37.27000045776367,36.150001525878906,37.099998474121094,683600.0,-0.037539930667168764,-1.3579000626415458,4.523814713896458,32.724270280785774,41.62271206923717,1.3485080774756,1.7254444324433962,0.6559196152345237,-0.6100867023370142,18.990893793372422,1.4099998474121094,-0.752183994394187,-1.6044986724853487,-2.8451006609470895,-0.363896684023608,-2.2247996667162155,-0.9841976782544819,2.024990490722658,0.0,-34.515115259514744,0.6203009942308687,6,1.0499992370605469,1.8999996185302734,0.62249755859375,-0.3100013732910156,-2.8900032043457102,4,-0.09737206941039245,6.043587872354106,37.560001373291016,-1.708320750218549,37.43999862670898,-1.9047510921790332,37.2400016784668,-0.09737206941039245 7123,2008-06-09,36.11000061035156,36.38000106811523,35.91999816894531,36.06999969482422,630200.0,-0.0011065259706478647,-1.705867833501585,-0.04210636213238247,29.72507960395305,40.59259363236005,1.369486914436699,1.7222173673866763,0.7692643591949917,-0.5247785222193926,18.35564072945997,0.46000289916991477,-0.631365918144212,-1.5609996795654268,-3.002853542410996,-0.11914581671985758,-2.281926610988208,-0.8400727481426458,1.9434919768066408,10.215181669770342,-22.04165155173595,0.7209269314227839,6,0.9749984741210938,1.8249988555908203,1.2224979400634766,0.2199993133544922,-1.7400016784667898,0,-0.07006365927813363,-1.3579000626415458,36.150001525878906,6.043587872354106,37.560001373291016,-1.708320750218549,37.43999862670898,-0.07006365927813363 7124,2008-06-10,36.13000106811523,36.5,35.86000061035156,35.86000061035156,623100.0,0.0005538758633509833,-3.7407281820879072,6.749856952126468,33.01887267762264,39.24022898548878,1.2032456154431657,1.6007821208886313,0.8179047189754485,-0.5054419739477751,17.287772087303793,0.6399993896484375,-0.5630641950895736,-1.424499320983891,-2.9706791385740416,0.12168049660625968,-2.19758922977897,-0.6514094121888121,1.7528119655859413,14.062537252938089,-19.850332660935923,0.773089908795077,6,0.924999237060554,1.3799991607666087,1.2974987030029368,0.2049999237060618,-1.1500015258788991,1,-0.08663163508393745,-1.705867833501585,36.11000061035156,-1.3579000626415458,36.150001525878906,6.043587872354106,37.560001373291016,-0.08663163508393745 7125,2008-06-11,35.2599983215332,36.36999893188477,35.2599983215332,36.13999938964844,677000.0,-0.024079787458124446,-1.5227255978880636,-3.259257689427741,32.649250013522106,37.553914570838195,1.9034447058599966,2.3436418931988214,1.7007866648482235,0.40738133124317244,16.389676502750465,1.1100006103515696,-0.5197895099528793,-2.1375019073486357,-3.9388218148865235,-0.3361819998107478,-3.0381618611175796,-1.2368419535796917,2.4205334698330034,0.0,-36.030067574231076,0.9006599537689428,6,1.4950008392333984,1.9000015258789062,2.1975021362304688,1.075002670288086,-0.23999786376953125,2,-0.022972138319674706,-3.7407281820879072,36.13000106811523,-1.705867833501585,36.11000061035156,-1.3579000626415458,36.150001525878906,-0.022972138319674706 7126,2008-06-12,35.7599983215332,36.09000015258789,35.33000183105469,35.33000183105469,375500.0,0.014180375036905613,-2.5349047648619156,-0.4886317824584827,36.777562361291274,35.639371648072306,1.2109872795405678,1.7183037939518684,1.2139386133770174,-0.04438016538296807,15.24828606377243,0.8300018310546875,-0.5556672596734273,-1.5020017623901367,-3.370101107633907,0.3660975828536337,-2.4360514350120184,-0.5679520897682551,1.6300694534530464,24.875595452733865,-13.576859071780174,0.9340496726218849,6,0.9400005340576172,1.4000015258789062,1.9975013732910156,0.5750026702880859,-0.45999908447265625,3,-0.051733740518860705,-1.5227255978880636,35.2599983215332,-3.7407281820879072,36.13000106811523,-1.705867833501585,36.11000061035156,-0.051733740518860705 7127,2008-06-13,36.40999984741211,36.43000030517578,35.95000076293945,36.0,390500.0,0.018176777303915648,1.1333276819395584,0.9534957993630291,44.0705009662063,36.25558246438104,0.3203287640759669,0.9417413246437576,0.596518946507814,-0.6423527288816473,13.843499729209164,0.6700019836425781,-0.6095687981443447,-0.7410001754760742,-2.5289472173648946,1.0469468664127461,-1.634973696420488,0.15297334546833952,0.7244595931597715,92.74193300293177,48.26681267967493,0.893973520944411,6,0.10999870300292969,0.75,1.4250001907348633,-0.07499885559082031,-1.720001220703125,4,-0.07964849047053857,-2.5349047648619156,35.7599983215332,-1.5227255978880636,35.2599983215332,-3.7407281820879072,36.13000106811523,-0.07964849047053857 7128,2008-06-16,36.060001373291016,36.18000030517578,35.720001220703125,36.099998474121094,633300.0,-0.00961270188376473,3.5999732972210037,-0.0975539407698248,34.58265151879456,35.85238947564308,0.5248597439494773,1.1814046987685032,0.976348684343364,-0.27073286924590434,12.940368032158297,0.6899986267089844,-0.7094082430078572,-0.9824987411499038,-2.7580744345876766,0.7930769522878691,-1.8702865878687902,-0.09471089443101732,0.8495227329962205,64.51628781236637,21.634926128192717,0.8877878467188872,6,0.45999717712402344,1.0999984741210938,1.7199983596801758,0.27499961853027344,-1.1400032043457102,0,-0.07764844551092365,1.1333276819395584,36.40999984741211,-2.5349047648619156,35.7599983215332,-1.5227255978880636,35.2599983215332,-0.07764844551092365 7129,2008-06-17,35.61000061035156,36.22999954223633,35.61000061035156,36.209999084472656,309800.0,-0.01247922201336249,-1.0666683620919852,15.001049117787316,33.44318649585368,35.14585986693595,0.8038643752128252,1.482145787112998,1.4431849134754628,0.1922648730445502,11.60715059538001,0.6199989318847656,-0.8990345059048153,-1.2894994735717802,-3.04152045404755,0.46252150690398963,-2.1655099638096615,-0.41348898333389883,1.1015804017651902,29.914674822062608,-10.33156066754038,0.8760104902378837,6,0.9099979400634766,1.5499992370605469,2.1474990844726562,0.7250003814697266,-1.7099990844726562,1,-0.034821725841429285,3.5999732972210037,36.060001373291016,1.1333276819395584,36.40999984741211,-2.5349047648619156,35.7599983215332,-0.034821725841429285 7130,2008-06-18,35.060001373291016,35.529998779296875,34.400001525878906,35.470001220703125,1016500.0,-0.015445078001505741,3.2641810918774965,0.6833348168304871,28.72673272487745,33.96867851587853,1.096015306777005,1.9037118031695641,2.019127550653266,0.7589009918518883,11.441592585919857,1.2099990844726562,-0.9635831414104956,-1.6959987640380874,-3.559242868061496,0.1672453399853211,-2.6276208160497916,-0.7643767120263831,1.4773897159557094,32.51232730498053,-2.4956018184720676,0.9316220520117038,6,0.7749996185302734,1.6700000762939453,2.697498321533203,1.2749996185302734,-1.1000022888183594,2,-0.0022818547610107265,-1.0666683620919852,35.61000061035156,3.5999732972210037,36.060001373291016,1.1333276819395584,36.40999984741211,-0.0022818547610107265 7131,2008-06-19,35.66999816894531,35.720001220703125,34.84000015258789,34.970001220703125,812900.0,0.017398652931000624,1.1999942779759294,-1.7073102652611207,31.390118164406033,33.82043939183634,0.21202419860183142,1.243257210305046,1.4575266820775,0.15776077480087025,12.15247859443123,0.8800010681152344,-1.0142085603072388,-1.0135019302368136,-2.929212783617622,0.9022089231439949,-1.9713573569272143,-0.05564650354641287,0.5681583814299174,62.5614486086682,33.42363753332775,0.9578554266904031,6,-0.21999740600585938,1.0600032806396484,2.0875015258789062,0.6650028228759766,-1.7299995422363281,3,-0.018222532788003787,3.2641810918774965,35.060001373291016,-1.0666683620919852,35.61000061035156,3.5999732972210037,36.060001373291016,-0.018222532788003787 7132,2008-06-20,34.61999893188477,35.47999954223633,34.61999893188477,35.36999893188477,700000.0,-0.029436481383805613,-1.2933349609374811,-1.071433242506812,30.3468067888399,33.8895201901571,1.1422932145152132,2.197197089266133,2.546975227160793,1.1984657427211758,12.97604956362431,1.0499992370605398,-1.1265555035713675,-1.9310010910034094,-4.033389824792636,0.17138764278581675,-2.9821954578980225,-0.8798067241087963,1.360815915060975,12.021729206229818,-17.011867374559046,1.0511943668946124,6,0.8300018310546804,2.110002517700188,3.137500762939446,1.7150020599365163,0.13000106811522727,4,0.019641834955387516,1.1999942779759294,35.66999816894531,3.2641810918774965,35.060001373291016,-1.0666683620919852,35.61000061035156,0.019641834955387516 7133,2008-06-23,34.560001373291016,35.09000015258789,34.5,34.900001525878906,1054000.0,-0.0017330317863903932,-1.5652018874339688,0.4533335367838542,30.523245820742375,33.61222831717041,1.072037601611818,2.164167477258026,2.676519552638439,1.2434566646371508,13.910848548145482,0.5900001525878906,-1.26552288230436,-1.8614986419677706,-4.1216826179643675,0.39868533402882633,-2.991590629966069,-0.7314066539694721,1.1994996087053735,8.74317053799797,-21.05299512156082,1.130091987998297,6,0.8549995422363281,2.1700000762939453,2.999998092651367,1.7749996185302734,0.6800003051757812,0,0.003761494451746117,-1.2933349609374811,34.61999893188477,1.1999942779759294,35.66999816894531,3.2641810918774965,35.060001373291016,0.003761494451746117 7134,2008-06-24,34.15999984741211,34.5,34.009998321533196,34.36999893188477,657600.0,-0.011574117765748682,1.0851081098630262,0.6176440889048667,26.836172803586265,32.96633084939976,1.2999061407756614,2.394754435087954,3.141564150040125,1.6133591520304975,14.317525154046674,0.5500030517578196,-1.2594307659275756,-2.076000213623047,-4.442124264416748,0.29012383717065404,-3.2590622390198973,-0.8929381882261964,1.409171210727834,8.77200418500619,-19.563738042173902,1.183062025396849,6,1.0599994659423828,2.375,3.362499237060547,2.1750011444091797,0.9300003051757812,1,0.022248194523653453,-1.5652018874339688,34.560001373291016,-1.2933349609374811,34.61999893188477,1.1999942779759294,35.66999816894531,0.022248194523653453 7135,2008-06-25,34.59999847412109,35.150001525878906,34.209999084472656,34.290000915527344,882600.0,0.01288052191669764,-3.0,-1.4761852861034586,29.99997422501039,32.2132655009241,0.845337289035264,1.8096880064463008,2.780477171667968,1.1469515318232695,14.363287683926496,0.9900016784667969,-1.2281597428949453,-1.485001564025886,-3.8646568925584504,0.8946537645066783,-2.674829228292168,-0.29517389975960384,0.7197049461617766,34.50287440297844,8.06585860020969,1.1898276642662826,6,0.6200008392334055,1.5799999237060618,2.9350013732910227,1.7350025177002024,0.7600021362304759,2,-0.020231126563943103,1.0851081098630262,34.15999984741211,-1.5652018874339688,34.560001373291016,-1.2933349609374811,34.61999893188477,-0.020231126563943103 7136,2008-06-26,33.75,34.459999084472656,33.709999084472656,34.459999084472656,748100.0,-0.024566430971285746,1.1126787805847778,-2.2903376648947167,32.456119803866386,30.92277870510856,1.5424372738723804,2.4672086946417338,3.6421418931749656,1.9721960822910063,14.576312174191147,0.8899993896484304,-1.2610674000862616,-2.132500076293944,-4.585810869456473,0.32081071686858564,-3.3591554728752087,-0.9058446797126791,1.4000015258789062,2.259938145885193,-26.384310701972016,1.2266553965812639,6,1.2199993133544922,2.229999542236328,3.7849998474121094,2.585000991821289,1.240001678466804,3,0.0062221950954861605,-3.0,34.59999847412109,1.0851081098630262,34.15999984741211,-1.5652018874339688,34.560001373291016,0.0062221950954861605 7137,2008-06-27,33.68000030517578,34.02000045776367,33.43000030517578,33.84000015258789,1147100.0,-0.00207406503182872,1.269229358471188,0.22535218834957715,32.31439568933344,30.670750279612875,1.323658859682439,2.30241527466967,3.7300048994803774,2.0512725407333363,14.603366056816903,0.5900001525878906,-1.2331281637608669,-1.9784997940063462,-4.373646905923216,0.4166473179105239,-3.1760733499647813,-0.7809262380479112,1.470001220703125,14.53487340536896,-15.761387224185937,1.1975735559584335,6,1.1499996185302734,2.1599998474121094,3.8500003814697266,2.655000686645508,2.049999237060547,4,0.0077196650587099125,1.1126787805847778,33.75,-3.0,34.59999847412109,1.0851081098630262,34.15999984741211,0.0077196650587099125 7138,2008-06-30,33.61999893188477,34.110000610351555,33.439998626708984,33.650001525878906,1019300.0,-0.001781513442616789,-2.43587937830723,0.1875163912929008,31.83789017861187,30.492384022141565,1.1188012549775905,2.1812688049448425,3.7872307411124453,2.126959800504281,15.281441811100645,0.670001983642571,-1.2716515776801174,-1.8525011062622028,-4.275443647104268,0.5704414345798625,-3.063972376683232,-0.6410298358411737,1.18600234985351,11.04642394563658,-20.42327643256742,1.2114712704210324,6,0.9550018310546804,2.220001220703118,4.172501564025872,2.7150020599365163,2.0699996948242116,0,0.03361097870361762,1.269229358471188,33.68000030517578,1.1126787805847778,33.75,-3.0,34.59999847412109,0.03361097870361762 7139,2008-07-01,33.709999084472656,33.880001068115234,33.060001373291016,33.330001831054695,800000.0,0.0026769826129449115,1.2777730682829653,-12.665479974573646,37.35725207086004,31.45133061613963,0.8168424827871945,1.9112403642347289,3.686417062496872,2.049176634333328,16.11507885412963,0.8199996948242188,-1.4184350645217307,-1.586000823974608,-3.9809468969657757,0.8089452490165598,-2.7834738604701883,-0.3885277874790276,0.8208020019531261,31.10036668546637,-4.170343514365854,1.1974730364955835,7,0.6800022125244141,1.9450016021728516,4.185001373291016,2.625001907348633,2.0,1,0.04538720366500648,-2.43587937830723,33.61999893188477,1.269229358471188,33.68000030517578,1.1126787805847778,33.75,0.04538720366500648 7140,2008-07-02,33.09000015258789,34.029998779296875,33.09000015258789,33.860000610351555,701800.0,-0.018392137310094037,-1.4415534230694917,-2.0263316401309246,28.639988574204708,31.145760661672817,1.2605720255245743,2.306915638327908,4.267220377209455,2.683659501636903,17.059398824835423,0.9399986267089844,-1.5055217012081243,-1.9884998321533232,-4.353528901619555,0.37652923731290855,-3.171014366886439,-0.8059852974202073,1.146640991210937,2.142773452933371,-33.0200502935991,1.1825145347331152,7,1.1800003051757812,2.565000534057617,4.875,3.2450008392333984,3.579998016357422,2,0.060441220633949966,1.2777730682829653,33.709999084472656,-2.43587937830723,33.61999893188477,1.269229358471188,33.68000030517578,0.060441220633949966 7141,2008-07-03,33.459999084472656,33.56999969482422,33.049999237060554,33.43000030517578,340600.0,0.011181593538186485,3.160003662109318,-0.03895943047099134,25.293083628914175,30.584235866125514,0.6080613954524097,1.7012285421833866,3.8431415141614735,2.3163920276621894,17.91221175587207,0.5200004577636648,-1.5520207152883074,-1.4135007858276367,-3.5748681384481955,0.7478665667929221,-2.494184462137916,-0.3328171095173573,0.5699996948242188,38.679180776829554,10.353601521978348,1.08068367631028,7,0.6400012969970703,2.190000534057617,4.595001220703125,2.875001907348633,3.5800018310546875,3,0.056784267120934206,-1.4415534230694917,33.09000015258789,1.2777730682829653,33.709999084472656,-2.43587937830723,33.61999893188477,0.056784267120934206 7142,2008-07-07,32.630001068115234,33.68000030517578,32.5,33.470001220703125,1319200.0,-0.024805679589590568,-1.145450636186143,-28.00114445574771,23.41080631596617,29.793964810039274,1.2584299370785743,2.3758044693541507,4.585411044394917,3.1364989045811598,19.640381551065303,1.1800003051757812,-1.5426671735424193,-2.0674987792968764,-4.360461798908467,0.22546424031471446,-3.213980289102672,-0.921017269491081,1.3999977111816406,8.074597442969148,-15.02566095867884,1.146481509805794,7,1.1949996948242188,2.7449989318847656,5.454999923706055,3.7049999237060547,3.8699989318847656,0,0.07232609663190215,3.160003662109318,33.459999084472656,-1.4415534230694917,33.09000015258789,1.2777730682829653,33.709999084472656,0.07232609663190215 7143,2008-07-08,33.580001831054695,33.580001831054695,32.43000030517578,32.43000030517578,1074800.0,0.02911433441133915,-1.0000000000000124,-1.3690491868792687,35.39566979051517,30.74502003080915,0.1729887964099035,1.292828148210539,3.5407931553077887,2.1750052699833233,21.1872673418063,1.1500015258789134,-1.583016147694913,-0.9909980773925682,-3.234471695845656,1.2524755410605195,-2.1127348866191085,0.1307387318339721,0.1439971923828054,71.87516391292989,47.586434908744835,1.1217368092265432,7,0.20999908447264914,1.7049980163574148,4.672498703002923,3.1849994659423757,2.779998779296868,1,0.06402613442365346,-1.145450636186143,32.630001068115234,3.160003662109318,33.459999084472656,-1.4415534230694917,33.09000015258789,0.06402613442365346 7144,2008-07-09,33.0,33.81999969482422,32.860000610351555,33.709999084472656,864900.0,-0.01727223941120548,1.0645134826944211,-0.6173896890528247,35.243526074141826,31.327636902934866,0.6382603400773661,1.7142031068182533,4.020388805906819,2.7489664334262045,22.838580560880555,0.9599990844726634,-1.5544161575551527,-1.4144998550415053,-3.636650860212967,0.8076511501299564,-2.5255753576272397,-0.30342435245577093,-0.5699996948242188,35.625014901175405,11.865254675026407,1.1110755025857315,7,0.44499969482421875,2.104999542236328,5.074999809265137,3.7749996185302734,3.549999237060547,2,0.08151510990027222,-1.0000000000000124,33.580001831054695,-1.145450636186143,32.630001068115234,3.160003662109318,33.459999084472656,0.08151510990027222 7145,2008-07-10,34.450000762939446,35.049999237060554,33.009998321533196,33.139999389648445,1398000.0,0.043939417058771024,-1.5987214718381157,-1.8450747359258781,42.19950096708961,32.41023480995967,-0.9334135872604108,0.21123824719583695,2.495076965041754,1.3038501018829223,23.168681444493654,2.049999237060554,-1.4926383551162559,0.07600078582763103,-2.1105068612928193,2.2625084329480813,-1.0172530377325941,1.1692546093878562,-2.0200004577636648,77.09928554476618,55.8415264500677,1.093253823560226,7,-0.710000991821282,0.6549987792968821,3.5999994277954173,2.3249988555908274,2.6800003051757812,3,0.036574696476892044,1.0645134826944211,33.0,-1.0000000000000124,33.580001831054695,-1.145450636186143,32.630001068115234,0.036574696476892044 7146,2008-07-11,33.90999984741211,34.43000030517578,33.450000762939446,33.970001220703125,664200.0,-0.015674917374987607,1.0000000000000144,-0.04580252701589117,45.14364349111185,33.835706787935045,-0.41161569666729747,0.6382595004620697,2.9570972559996633,1.8481996988975453,23.516621390037855,1.0,-1.3765392591925476,-0.3715002059936552,-2.4657054703393158,1.7227050583520054,-1.4186028381664855,0.6756024261791751,-1.3751995849609386,56.488555175541514,32.65541365996346,1.0471026321728316,7,-0.1700000762939453,1.1949996948242188,4.140000343322754,2.864999771118164,2.5699996948242188,4,0.08139187065622577,-1.5987214718381157,34.450000762939446,1.0645134826944211,33.0,-1.0000000000000124,33.580001831054695,0.08139187065622577 7147,2008-07-14,33.509998321533196,34.470001220703125,33.459999084472656,34.189998626708984,638100.0,-0.011795975454993668,-1.5897531202316209,11.333079026003043,43.13723632468696,35.0911896930545,-0.04276180323839185,0.8536264147870654,3.227406849248588,2.2437215370380414,24.392424972744482,1.0100021362304688,-1.32441107733451,-0.6265016555786218,-2.4889424779775027,1.235939166820259,-1.5577220667780622,0.3047187556208186,-0.8745901000976488,41.22131513925796,14.83995599133602,0.9312204111994415,7,0.23000144958496804,1.3400020599365305,4.52500247955323,3.2650012969970774,1.8400001525878977,0,0.10534177173401416,1.0000000000000144,33.90999984741211,-1.5987214718381157,34.450000762939446,1.0645134826944211,33.0,0.10534177173401416 7148,2008-07-15,33.259998321533196,33.93000030517578,32.790000915527344,33.209999084472656,867400.0,-0.007460459937992714,-1.5618091184576546,-0.07352825679631769,43.9999898274739,35.82927166601159,0.1685239213500438,0.9308255999585882,3.3601892081607545,2.4874232825373497,25.287161919391604,1.1399993896484375,-1.2514487460202304,-0.7365015029907269,-2.400526699351772,0.9275236933703184,-1.568514101171246,0.09551109518979217,-0.5280064594726497,20.796360843622235,-7.489738477896196,0.8320125981805214,7,0.48000144958496804,1.2050018310546946,4.36500263214112,3.5150012969970774,2.0300025939941477,1,0.09741436686631344,-1.5897531202316209,33.509998321533196,1.0000000000000144,33.90999984741211,-1.5987214718381157,34.450000762939446,0.09741436686631344 7149,2008-07-16,34.36999893188477,34.43000030517578,32.97999954223633,33.439998626708984,873400.0,0.03337344156247113,1.7618981878424136,18.600289921418824,48.59241440395729,38.046207869317435,-0.9364923974465,-0.2917965475520745,2.153768611872728,1.372724943525462,25.84557362646642,1.4500007629394531,-1.1417400877408141,0.4354991912841868,-1.059185489160697,1.9301838717290707,-0.3118431489382587,1.1828415315066323,-1.579998016357429,69.9114685751421,40.65976386827855,0.747342340222442,7,-0.6299991607666087,0.0950012207031179,3.140000343322747,2.4050006866455007,0.6300010681152273,2,0.057899381446319564,-1.5618091184576546,33.259998321533196,-1.5897531202316209,33.509998321533196,1.0000000000000144,33.90999984741211,0.057899381446319564 7150,2008-07-17,34.97999954223633,35.0,34.150001525878906,34.389999389648445,1428000.0,0.017748054387795253,1.6984032794230735,0.6344085580448943,57.75535247928736,41.65312663047001,-1.3971253388499747,-0.9571727461531268,1.445678370817859,0.758492299705523,24.907259015272544,0.8499984741210938,-1.001124286143785,1.0494998931884751,-0.4328798998737966,2.531879686250747,0.3083099966573357,1.7906897897196146,-2.1899986267089844,99.09500153623618,63.68490560114432,0.7411898965311374,7,-1.239999771118164,-0.5499992370605469,2.3025007247924805,1.7950000762939453,0.020000457763671875,3,0.044882782028871526,1.7618981878424136,34.36999893188477,-1.5618091184576546,33.259998321533196,-1.5897531202316209,33.509998321533196,0.044882782028871526 7151,2008-07-18,35.02000045776367,35.02000045776367,34.490001678466804,35.0,797100.0,0.0011435367653176431,51.998664886514646,0.0338990721882783,58.48100789062352,45.54981569432083,-1.332718449910729,-1.1050217032150513,1.3369786177643945,0.7083814560732975,24.234249407660226,0.5299987792968679,-0.9185956755728739,1.1220006942749023,-0.2218287789229194,2.465830167472724,0.450085957675995,1.7939154308738097,-2.139599609374997,100.0,59.3902659380753,0.6719147365989105,7,-1.2800006866455078,-0.5900001525878906,1.9374990463256836,1.7549991607666016,-0.6800003051757812,4,0.06025130162109371,1.6984032794230735,34.97999954223633,1.7618981878424136,34.36999893188477,-1.5618091184576546,33.259998321533196,0.06025130162109371 7152,2008-07-21,35.29999923706055,35.880001068115234,34.68000030517578,35.689998626708984,1096500.0,0.007995396220356277,2.116867804133722,-19.499523173755485,60.34482596624083,48.32194415829034,-1.334483731464502,-1.40341850830945,0.9917300614698945,0.41692419828392957,23.650031559327537,1.2000007629394531,-0.7024162874226718,1.3679994583129869,-0.08288909382150678,2.8188880104474805,0.6425551822457436,2.09344373438023,-2.332814453124996,81.229715132249,35.356929010289946,0.7254442760672459,7,-0.9649982452392578,-0.8699989318847656,1.630000114440918,1.4750003814697266,-0.5499992370605469,0,0.03342777140734121,51.998664886514646,35.02000045776367,1.6984032794230735,34.97999954223633,1.7618981878424136,34.36999893188477,0.03342777140734121 7153,2008-07-22,34.689998626708984,35.0,33.759998321533196,35.0,2117300.0,-0.017280470921685942,6.99997538915897,0.7948765601158104,55.6712915438701,50.59169587714904,-0.6151627217072786,-0.8255034695087744,1.5351397073779935,1.0221815486488737,22.577589556716283,1.5400009155273509,-0.4967117987828473,0.7514989852905245,-0.7123423810332241,2.215340351614273,0.019578302128650193,1.4834196684523988,-1.5480448657226518,58.9654546459042,10.760402606459117,0.7319206831618753,7,-0.3549976348876953,-0.3599987030029297,2.15000057220459,2.085000991821289,0.6000022888183594,1,0.01902565216315555,2.116867804133722,35.29999923706055,51.998664886514646,35.02000045776367,1.6984032794230735,34.97999954223633,0.01902565216315555 7154,2008-07-23,34.919998168945305,34.990001678466804,34.27000045776367,34.529998779296875,1365200.0,0.006630139848412542,1.7169528854596554,-1.2580569740970668,61.090891940542484,52.69073931864381,-0.6081193555888191,-1.0494524713730087,1.2179270578554622,0.8114013499805779,20.996246054720917,0.7200012207031321,-0.17503981622430587,0.9434986114501882,-0.5826832076283708,2.469680430528747,0.1804077019109087,1.7065895209894677,-1.613761569531242,54.71690304563577,0.6569742368970992,0.7630909095392788,7,-0.5849971771240163,-0.5899982452392507,1.9200010299682688,1.855001449584968,0.9100036621093821,2,0.010595726402731653,6.99997538915897,34.689998626708984,2.116867804133722,35.29999923706055,51.998664886514646,35.02000045776367,0.010595726402731653 7155,2008-07-24,33.900001525878906,34.75,33.81999969482422,34.669998168945305,1578500.0,-0.029209527392630052,1.0,-1.9743534567080268,52.471923404320975,53.504992642333704,0.36392603804715407,-0.08915788060308216,2.1389941947419686,1.8416878434504795,20.568467650671078,1.0999984741210866,-0.018831317364892186,-0.04149818420410156,-1.5393175290580032,1.4563211606498,-0.790407856631056,0.7074114882228528,-0.43933905834277454,6.6039161775346535,-47.36084576001814,0.7489096724269515,7,0.4349994659423828,0.25499916076660156,2.939997673034668,2.874998092651367,1.4300003051757812,3,0.03244833110940615,1.7169528854596554,34.919998168945305,6.99997538915897,34.689998626708984,2.116867804133722,35.29999923706055,0.03244833110940615 7156,2008-07-25,33.959999084472656,34.630001068115234,33.75,34.09000015258789,1041100.0,0.0017698394068788037,-2.2000083229873977,0.16883329204855246,58.17956852166658,55.17636288644256,0.348405266604054,-0.1397829176503862,1.9764679500930313,1.7967445592845195,19.671568543286472,0.8800010681152344,0.19710645425529805,0.007999420166015625,-1.487109331995697,1.5031081723277282,-0.7395549559148407,0.7555537962468719,-0.3541763009017771,9.859107003100112,-47.848702820203656,0.747554376080858,7,0.3750019073486328,0.19500160217285156,2.3225021362304688,2.815000534057617,1.7800025939941406,4,0.030624291624402833,1.0,33.900001525878906,1.7169528854596554,34.919998168945305,6.99997538915897,34.689998626708984,0.030624291624402833 7157,2008-07-28,33.939998626708984,34.61999893188477,33.61999893188477,33.72999954223633,1072800.0,-0.000588941646138541,-3.6511594897182214,-1.6153643005956748,52.49997748269209,56.12080595924458,0.4870324243707387,-0.10467190108407465,1.8864353328765162,1.8272053969190836,18.528163375883537,1.0,0.26044822619818575,-0.025000953674314985,-1.5146631390411116,1.4646612316924816,-0.7698320463577133,0.7198301390090833,1.94000244140625,23.188365735199003,-31.375435219306564,0.7448310926833988,7,0.4900016784667969,0.21500205993652344,2.1500024795532227,2.835000991821289,1.6800003051757884,0,0.01178554926528852,-2.2000083229873977,33.959999084472656,1.0,33.900001525878906,1.7169528854596554,34.919998168945305,0.01178554926528852 7158,2008-07-29,34.75,34.84999847412109,33.97999954223633,33.97999954223633,1210600.0,0.023865686684311882,-1.2597361420057185,3.6666848319709353,61.77658094294386,57.585713352465305,-0.09988970253785823,-0.8702963546404163,0.9864397453181226,1.0412626374272094,17.36397523834794,0.9099998474121023,0.35625819500344846,0.7285003662109375,-0.791475316874866,2.248476049296741,-0.031487475331964276,1.4884882077538393,1.0848010253906253,82.48166442982868,24.467937233723333,0.7599878415429034,7,0.0,-0.5949993133544922,1.340001106262207,2.0249996185302734,-0.1699981689453054,1,0.0,-3.6511594897182214,33.939998626708984,-2.2000083229873977,33.959999084472656,1.0,33.900001525878906,0.0 7159,2008-07-30,35.2400016784668,35.2599983215332,34.360000610351555,34.990001678466804,1052600.0,0.014100767725663266,5.20702446724551,0.3246751316565097,56.10510638699307,57.40235267554371,-0.5067985820112284,-1.3067971160648568,0.4025450739782954,0.5777744558473046,15.653051187176544,0.8999977111816477,0.5261453548255588,1.1420019149780245,-0.4635619709049692,2.747565800861018,0.3392199720365241,1.944783857919525,0.5505033050537094,98.78069204216638,41.39739045757584,0.8027819429414979,7,-0.4900016784667969,-1.085000991821289,0.8324995040893555,1.5349979400634766,-0.3600006103515625,2,0.0014188205073526472,-1.2597361420057185,34.75,-3.6511594897182214,33.939998626708984,-2.2000083229873977,33.959999084472656,0.0014188205073526472 7160,2008-07-31,35.09000015258789,35.459999084472656,34.950000762939446,34.959999084472656,724000.0,-0.004256569771123542,-5.800081381449567,0.5200042724609523,59.70394695564663,57.53823479387962,-0.3794564433008958,-1.053280329662087,0.4723832129406702,0.7670988046780138,14.188147939959917,0.5099983215332102,0.718421238632672,0.8920003890991239,-0.6982805967807053,2.482281374978953,0.09685989615920931,1.6871408820390386,0.6570947098999014,79.89136406514001,21.469773558209297,0.7951404929399154,7,-0.3400001525878906,-0.9349994659423828,0.7874994277954102,1.6849994659423828,1.6199989318847656,3,0.02108867698059047,5.20702446724551,35.2400016784668,-1.2597361420057185,34.75,-3.6511594897182214,33.939998626708984,0.02108867698059047 7161,2008-08-01,35.36000061035156,35.61999893188477,34.709999084472656,35.29999923706055,694500.0,0.007694512869466541,2.137941240306966,0.4615452331347751,65.54623572774484,58.116169211824506,-0.6662156477351786,-1.237063963745186,0.1498167621490012,0.5182718418315204,12.507110396823654,0.9099998474121165,0.8053579135669082,1.0670007705688462,-0.5641318899953447,2.698133431133037,0.25143444028675077,1.8825671008509417,0.34455233352417025,87.00008392333949,25.31210289143055,0.8155663302820938,8,-0.7400016784667898,-1.2049999237060547,0.3399982452392578,1.414999008178711,1.0999984741210938,4,-0.0008483817528015525,-5.800081381449567,35.09000015258789,5.20702446724551,35.2400016784668,-1.2597361420057185,34.75,-0.0008483817528015525 7162,2008-08-04,34.990001678466804,35.52000045776367,34.900001525878906,35.279998779296875,755500.0,-0.010463770517482485,-1.6383078883504996,-4.83317439125171,64.25044022991266,59.06940795471812,-0.38533648016549904,-0.718006933583915,0.4570307468306467,0.9036755579032203,10.235354660521768,0.6199989318847656,0.7494738368173941,0.5790018081665096,-0.8777130862538769,2.035716702586896,-0.14935563904368365,1.3073592553767028,0.6728601851691067,61.58551903162495,-5.057073085392837,0.7283574472101939,8,-0.37000274658203125,-0.8350009918212962,0.4849977493286062,1.7849979400634695,1.2999992370605398,0,0.021434694599101745,2.137941240306966,35.36000061035156,-5.800081381449567,35.09000015258789,5.20702446724551,35.2400016784668,0.021434694599101745 7163,2008-08-05,35.72999954223633,35.810001373291016,35.060001373291016,35.34000015258789,1264100.0,0.021148837618516714,1.727257594673325,-1.344838926086246,61.92983630255251,59.16262399494146,-1.0753842256938455,-1.3583152017979998,-0.3345791978161117,0.18481932334442774,7.904520562345882,0.8199996948242116,0.6992150889315525,1.2114997863769545,-0.30317681503841243,2.7261763877923215,0.4541614856692675,1.9688380870846416,-2.1100006103515554,94.48263524410106,27.08640966851928,0.7573383007076849,8,-1.0149993896484375,-1.5749988555908203,-0.39499950408935547,0.9600009918212891,1.220001220703125,1,-0.0030786625177960936,-1.6383078883504996,34.990001678466804,2.137941240306966,35.36000061035156,-5.800081381449567,35.09000015258789,-0.0030786625177960936 7164,2008-08-06,35.689998626708984,35.81999969482422,35.400001525878906,35.529998779296875,468700.0,-0.0011195330545711313,-1.0000181654692595,0.4102566610587269,56.92007275442114,59.65686281161926,-1.0221637666815155,-1.1662474843721498,-0.3709305261675837,0.259356306068689,5.89634650329483,0.4199981689453125,0.6024269259339334,1.036998939514163,-0.38481814827982674,2.4588160273081527,0.3260903956171646,1.7479074834111614,-2.026199645996087,88.28819850161523,23.872993220857012,0.7109085438969953,8,-0.9699993133544922,-1.5349979400634766,-0.4824981689453125,1.0000019073486328,1.1200027465820312,2,-0.03110106019515535,1.727257594673325,35.72999954223633,-1.6383078883504996,34.990001678466804,2.137941240306966,35.36000061035156,-0.03110106019515535 7165,2008-08-07,35.709999084472656,36.150001525878906,35.139999389648445,35.43000030517578,883100.0,0.0005603939067877484,-1.3488405102819547,1.7499940395298381,56.75145850674294,59.49818392107219,-0.8475438736268259,-1.1457555373540629,-0.4605655583378834,0.2815440023606186,5.829371476057337,1.0100021362304616,0.5935314266279121,0.9939994812011719,-0.4997832530898023,2.487782215492146,0.24710811405568478,1.740890848346659,-1.9599520751953037,69.44432670707414,9.13666935182318,0.7468913671454863,8,-0.8249988555908203,-1.4199981689453125,-0.6874980926513672,0.7950019836425781,-0.029998779296875,3,-0.02324273418193168,-1.0000181654692595,35.689998626708984,1.727257594673325,35.72999954223633,-1.6383078883504996,34.990001678466804,-0.02324273418193168 7166,2008-08-08,36.66999816894531,36.77000045776367,35.52000045776367,35.650001525878906,681200.0,0.026883201038503612,1.049178277509568,3.642861035422343,61.83073935985532,60.53493524075699,-1.5451974150381744,-1.9904310518552393,-1.4862824936943255,-0.6433493348201296,6.0127158358989155,1.25,0.5398346484314374,1.8159986495971694,0.1372345162331996,3.494762782961139,0.9766165829151845,2.6553807162791543,-2.7759538886718644,94.65228096587374,35.463058067527385,0.8393820666819845,8,-1.2949981689453125,-2.069997787475586,-1.7074975967407227,-0.16499710083007812,-1.1699981689453125,4,0.0010908349474971768,-1.3488405102819547,35.709999084472656,-1.0000181654692595,35.689998626708984,1.727257594673325,35.72999954223633,0.0010908349474971768 7167,2008-08-11,37.040000915527344,37.040000915527344,36.27000045776367,36.27000045776367,808200.0,0.010090067222729537,1.0,0.7549048940483047,71.17119470148798,61.57878121392856,-1.5971815057493615,-2.19495152927162,-1.9306642579127669,-0.9695112074528609,6.3627145174683815,0.7700004577636719,0.666887140925617,2.0095012664794893,0.1893856083749128,3.829616924584066,1.0994434374271975,2.919559095531781,-2.9158801410546786,100.0,39.09779007551937,0.9100578290522888,8,-1.3400001525878906,-2.3050003051757812,-2.1650009155273438,-0.5400009155273438,-3.770000457763672,0,-0.01565879634769518,1.049178277509568,36.66999816894531,-1.3488405102819547,35.709999084472656,-1.0000181654692595,35.689998626708984,-0.01565879634769518 7168,2008-08-12,36.5,37.0,36.38999938964844,36.95000076293945,948400.0,-0.01457885805021597,1.2181871146283438,-0.5844162278116036,63.481242888129245,62.398351936277024,-0.8748359557434,-1.4754175727407954,-1.446415666595314,-0.4051299097218788,5.967713169353536,0.6500015258789062,0.7373250750920874,1.3075002670288072,-0.42368585383330526,3.0386863878909196,0.4419072065977474,2.173093327459867,-2.0842912114218706,71.57892200757307,9.48558852411984,0.8655930604310563,8,-0.625,-1.7649993896484375,-1.8999996185302734,-0.27499961853027344,-2.6599998474121094,1,-0.00575339957459331,1.0,37.040000915527344,1.049178277509568,36.66999816894531,-1.3488405102819547,35.709999084472656,-0.00575339957459331 7169,2008-08-13,36.36000061035156,36.52000045776367,35.900001525878906,36.459999084472656,680900.0,-0.003835599716395577,4.636322652240255,0.22221845462637224,74.69876933965956,64.06444331227846,-0.6249806138662208,-1.242385919764466,-1.3617211555279738,-0.2516953231591117,5.97290704352791,0.6199989318847656,0.882359261218312,1.0680007934570312,-0.6926402964777836,2.828641883391846,0.18768024848962028,1.9483213384244422,-1.6818626090785145,64.21053899621329,-4.699342940048538,0.8803205449674089,8,-0.4850006103515625,-1.4449996948242188,-1.822500228881836,-0.1700000762939453,-0.8100013732910156,2,0.016226626586467008,1.2181871146283438,36.5,1.0,37.040000915527344,1.049178277509568,36.66999816894531,0.016226626586467008 7170,2008-08-14,36.54999923706055,36.61000061035156,36.13000106811523,36.150001525878906,711000.0,0.005225484695258631,-1.1818229107964557,-4.000038147554742,75.34244530094658,65.15291104263422,-0.6549767572873932,-1.3794589162291686,-1.6124046128042124,-0.4247821323601926,6.651196632797232,0.47999954223633523,0.8990151209001951,1.1794994354248018,-0.6607691029659435,3.019767973815547,0.2593651662294292,2.0996337046201745,-1.6356749443620657,67.76305717777738,-8.260418090150111,0.9201342691953719,8,-0.5799980163574219,-1.6349983215332031,-2.2749996185302734,-0.3599987030029297,-2.6300010681152415,3,0.007113601686941529,4.636322652240255,36.36000061035156,1.2181871146283438,36.5,1.0,37.040000915527344,0.007113601686941529 7171,2008-08-15,37.13000106811523,37.13000106811523,36.2599983215332,36.5099983215332,716600.0,0.01586872347911239,1.8064480403618208,1.5500157357162434,78.13050422576529,66.69514037550672,-1.0700247172544337,-1.8901908123260611,-2.251471431297567,-0.9814536797999196,7.551335681588157,0.8700027465820241,0.9615921979313882,1.654001235961907,-0.3373846438773569,3.645387115801171,0.6583082960422786,2.6496941758815353,-2.00310911313386,100.0,16.57887286052403,0.9956929399196303,8,-1.0349998474121023,-2.170000076293938,-2.707501411437981,-0.9400005340576101,-2.999999999999993,4,-0.03905199895576117,-1.1818229107964557,36.54999923706055,4.636322652240255,36.36000061035156,1.2181871146283438,36.5,-0.03905199895576117 7172,2008-08-18,36.47999954223633,37.290000915527344,36.33000183105469,37.16999816894531,799400.0,-0.01750610038191136,1.064505014458869,-1.1128960807235715,65.69870847367281,67.11390395007565,-0.2083503374829263,-1.2092529715327203,-1.6238502956378582,-0.30463922031184154,7.592352104909246,0.9599990844726562,1.0048549117360395,0.9449996948242188,-1.0937875274374562,2.9837869170858937,-0.07439391630661873,1.9643933059550562,-1.1127344936789,41.72649431911741,-40.08619728117954,1.0193936111308386,8,-0.2649993896484375,-1.4399986267089844,-2.057499885559082,-0.28999900817871094,-1.9399986267089844,0,-0.02686402287647205,1.8064480403618208,37.13000106811523,-1.1818229107964557,36.54999923706055,4.636322652240255,36.36000061035156,-0.02686402287647205 7173,2008-08-19,35.349998474121094,36.25,35.22999954223633,36.22999954223633,921400.0,-0.03097590686115348,1.217387518503315,1.2753664051658844,50.894282114915946,66.44437165679729,0.9633896591264843,-0.028744909981078592,-0.5285322176862337,0.8508259285568442,8.040148937624297,1.25,0.9644469249885503,-0.2180013656616211,-2.220238104862304,1.7842353735390617,-1.2191197352619625,0.7831170039387203,1.94000244140625,5.825186984854181,-70.79086424949085,1.0011183696003396,8,0.8650016784667969,-0.30999755859375,-1.0549983978271484,0.8400020599365234,-0.3299980163574219,1,-0.05884011615672746,1.064505014458869,36.47999954223633,1.8064480403618208,37.13000106811523,-1.1818229107964557,36.54999923706055,-0.05884011615672746 7174,2008-08-20,35.290000915527344,35.47999954223633,35.0,35.380001068115234,812000.0,-0.0016972435978369615,2.3103747648676025,0.10227277653270449,51.65017093742703,65.87756192687331,1.0735788999608076,0.06365734593921246,-0.5052746874326601,0.9330037594784173,8.424485011413891,0.4799995422363281,0.961447180804349,-0.2964990615844698,-2.280278227134204,1.6872801039652643,-1.2883886443593369,0.6953905211903972,2.0,12.66379037497293,-60.91326840014892,0.991889582774868,8,0.8549995422363281,-0.1550006866455078,-1.1875009536743164,0.8999996185302734,-0.06999969482421875,2,-0.04108814750133549,1.217387518503315,35.349998474121094,1.064505014458869,36.47999954223633,1.8064480403618208,37.13000106811523,-0.04108814750133549 7175,2008-08-21,35.0,35.2400016784668,34.759998321533196,34.86999893188477,729800.0,-0.008217651119406644,-1.74285838846436,-1.4444538634339905,47.03946955646627,64.23408750427453,1.3994412949896997,0.46408672910150983,-0.22809405611634048,1.2204117621463269,8.442741188880662,0.5300025939941477,0.921260428523965,-0.6414999008178697,-2.4843957518269804,1.201395950191241,-1.5629478263224286,0.2799480246866892,2.1984008789062486,9.486222624298192,-59.81552683761767,0.921447925504557,8,1.0249996185302734,0.4549999237060547,-0.8975000381469727,1.1900005340576172,-2.240001678466804,3,0.015714263916015714,2.3103747648676025,35.290000915527344,1.217387518503315,35.349998474121094,1.064505014458869,36.47999954223633,0.015714263916015714 7176,2008-08-22,35.0,35.400001525878906,34.59999847412109,35.25,1218500.0,0.0,1.9090858648911342,-1.92306112268563,50.08755093219523,61.89146041879756,1.2713343868913896,0.5755021930689566,-0.2572976273651193,1.214918433880598,8.38706802133234,0.8000030517578196,0.9241653291372245,-0.6934999465942369,-2.389455279985768,1.002455386797294,-1.5414776132900059,0.15447772010153216,2.052096725463862,14.869931704218226,-53.119027097894836,0.8479776666957667,8,0.9449996948242188,0.4549999237060547,-0.9149999618530273,0.7950000762939453,-0.549999237060554,4,-0.030857195172991236,-1.74285838846436,35.0,2.3103747648676025,35.290000915527344,1.217387518503315,35.349998474121094,-0.030857195172991236 7177,2008-08-25,34.34000015258789,34.86999893188477,34.310001373291016,34.86999893188477,738600.0,-0.018857138497488823,1.11320320147403,2.1199951171875284,37.65543353353133,59.02192604606445,1.6852881384766718,1.3354762189726017,0.34427258062578403,1.8712795000439257,8.314563461335705,0.6899986267089844,0.9106547416627535,-1.373499870300293,-2.989958057923161,0.2429583173225751,-2.181728964111727,-0.5652707764888589,2.515928712768549,1.546329924354893,-60.48511811131361,0.8082290938114325,8,1.460000991821289,1.114999771118164,-0.25500011444091797,1.4050006866455078,-1.1100006103515625,0,-0.006115290726253275,1.9090858648911342,35.0,-1.74285838846436,35.0,2.3103747648676025,35.290000915527344,-0.006115290726253275 7178,2008-08-26,34.75,34.799999237060554,34.06999969482422,34.279998779296875,719300.0,0.011939424740544435,1.561403273948911,-0.8867967985259281,42.16668309104721,55.407249796218636,1.11857547047439,0.9754902646689771,-0.10931414155623997,1.460307348242111,8.643444216150733,0.7299995422363352,0.7863328260028339,-0.9635000228881836,-2.5799582105110517,0.6529581647346845,-1.7717291166996176,-0.15527092907674955,1.851336116149895,48.22697721732684,-10.050119595602908,0.8082290938114325,8,0.9300003051757812,0.7049999237060547,-0.36749935150146484,0.9950008392333984,-2.920000076293949,1,-0.0060431391215153285,1.11320320147403,34.34000015258789,1.9090858648911342,35.0,-1.74285838846436,35.0,-0.0060431391215153285 7179,2008-08-27,35.290000915527344,35.61000061035156,34.740001678466804,34.740001678466804,824000.0,0.015539594691434289,-2.163636868059898,1.170208103369896,46.77915725669619,52.233551124635255,0.45911423196962176,0.4631744196604046,-0.673018651882316,0.9183129044116853,9.105541160924826,0.8699989318847585,0.5719126797226792,-0.42599906921386577,-2.0395258966888505,1.187527758261119,-1.2327624829513582,0.3807643445236266,1.0075748300634686,79.22081139058018,21.432778608748478,0.8067634137374912,8,0.3899993896484375,0.16499900817871094,-0.9575004577636719,0.4549999237060547,-3.930000305175785,2,-0.007650905377133976,1.561403273948911,34.75,1.11320320147403,34.34000015258789,1.9090858648911342,35.0,-0.007650905377133976 7180,2008-08-28,35.83000183105469,35.959999084472656,35.209999084472656,35.290000915527344,696800.0,0.015301810754267953,-1.1428431297751522,0.9818212083590664,43.114791004827765,48.34291632230886,-0.21652917358949253,-0.019547081122070153,-1.213206189158015,0.3869428802591699,9.498608358607685,0.75,0.4449725881916109,0.07700176239013956,-1.509800212855879,1.663803737636158,-0.7163992252328697,0.8704027500131488,0.2002647884441302,93.12183622227785,38.344652933585905,0.7934009876230104,8,-0.15000152587890625,-0.3750019073486328,-1.4975013732910156,-0.08500099182128906,-5.620002746582031,3,-0.01702485568456935,-2.163636868059898,35.290000915527344,1.561403273948911,34.75,1.11320320147403,34.34000015258789,-0.01702485568456935 7181,2008-08-29,35.33000183105469,35.7599983215332,35.279998779296875,35.650001525878906,523800.0,-0.01395478577862197,-1.2856805507620206,-0.5925910227609884,36.27609820972616,45.07373740409256,0.001441145731135407,0.5039268439829385,-0.7388717308961077,0.9000987923339068,10.196452876012502,0.5500030517578125,0.25070038478091305,-0.42149829864501953,-2.0099203129996823,1.1669237157096433,-1.215709305822351,0.37271270853231186,0.6299972534179688,66.6668012239329,16.88254916833222,0.7942110071773312,8,-0.17000198364257812,0.12499809265136719,-1.085000991821289,0.41499900817871094,-5.640001296997074,4,-0.07274280714195958,-1.1428431297751522,35.83000183105469,-2.163636868059898,35.290000915527344,1.561403273948911,34.75,-0.07274280714195958 7182,2008-09-02,35.7400016784668,36.4900016784668,35.56999969482422,35.7599983215332,557900.0,0.011604863463429593,-4.111113465858518,0.0624895691772167,43.770507898609125,44.28220693561403,-0.5862127939076061,0.16126415254427684,-1.136452261311753,0.506890243063296,11.221977423345674,1.1599998474121094,0.03004540311517445,-0.04899845123291158,-1.596613164448165,1.4986162619823418,-0.8228058078405383,0.7248089053747151,-1.6700019836425781,69.00828986631231,21.07290797503228,0.7738073566076268,9,-0.46000099182128906,-0.2850017547607422,-1.4950008392333984,0.0049991607666015625,-8.130001068115238,1,-0.03609403623236451,-1.2856805507620206,35.33000183105469,-1.1428431297751522,35.83000183105469,-2.163636868059898,35.290000915527344,-0.03609403623236451 7183,2008-09-03,35.61999893188477,35.86000061035156,35.22999954223633,35.77000045776367,440100.0,-0.003357659231849608,2.818167105932399,7.501335368179729,43.914465531920804,43.42268411278,-0.47369708144833567,0.28733521494639547,-1.0032343841601445,0.6580063994294179,11.777737422623034,0.6300010681152344,-0.293638817616781,-0.16350116729735475,-1.7127797095118353,1.3857773749171258,-0.938140438404595,0.6111381038098855,-1.501599197387705,50.28555733816985,4.226747352913748,0.7746392711072396,9,-0.3399982452392649,0.015001296997063207,-1.3274984359741282,0.1250019073486257,-8.999998092651374,2,-0.06709712131712242,-4.111113465858518,35.7400016784668,-1.2856805507620206,35.33000183105469,-1.1428431297751522,35.83000183105469,-0.06709712131712242 7184,2008-09-04,34.580001831054695,35.5,34.490001678466804,35.439998626708984,655300.0,-0.029196999775851773,1.0612220271621997,5.7332536493568185,35.7864629520455,42.172350045622146,0.5084659197181622,1.3069166574004996,0.0510606750598015,1.7227465465515905,12.046204112280504,1.1299972534179688,-0.525113417883972,-1.1479984283447209,-2.788236852490016,0.4922399958005741,-1.9681176404173684,-0.3278792162720734,-0.4141700576782341,4.500007629394547,-37.210021147352535,0.8201192120726488,9,0.6999988555908132,1.0999984741210866,-0.1275014877319407,1.1649990081787038,-8.09000205993653,3,-0.0795257883670496,2.818167105932399,35.61999893188477,-4.111113465858518,35.7400016784668,-1.2856805507620206,35.33000183105469,-0.0795257883670496 7185,2008-09-05,34.880001068115234,34.919998168945305,34.049999237060554,34.34999847412109,656500.0,0.0086755124689184,1.8524704984772598,-0.616284382305075,33.08271064868194,40.282923347454,0.21194281073267973,0.992430231962949,-0.24504443434831558,1.4531584699012967,12.072582013823283,0.8699989318847514,-0.57621605604227,-0.8064992904663058,-2.4900824785983886,0.8770838976657771,-1.6482908845323436,0.03529230359973212,1.6100006103515625,34.01643444980845,-0.307073521812363,0.8417915940660403,9,0.3899993896484375,0.7899990081787109,-0.42750072479248047,0.8649997711181641,-5.870000839233395,4,-0.10091744122626778,1.0612220271621997,34.580001831054695,2.818167105932399,35.61999893188477,-4.111113465858518,35.7400016784668,-0.10091744122626778 7186,2008-09-08,36.709999084472656,37.18999862670898,35.43000030517578,35.43000030517578,1581800.0,0.05246553785315888,-1.749999999999989,2.4150802162130716,51.468707538340645,41.8177315702106,-1.5086318171737432,-0.8795103135826992,-2.0224011139983986,-0.3646981472376254,11.760246735021052,2.309997558593743,-0.5852463488449473,1.021498680114746,-0.6670915362437597,2.710088896473252,0.1772035719354932,1.865793788293999,-2.6599998474121023,84.7133874032356,49.20607060133722,0.8442951081792528,9,-1.0900001525878906,-1.039999008178711,-2.2574987411499023,-0.9649982452392578,-8.829999923706055,0,-0.17706347485988705,1.8524704984772598,34.880001068115234,1.0612220271621997,34.580001831054695,2.818167105932399,35.61999893188477,-0.17706347485988705 7187,2008-09-09,36.459999084472656,36.93000030517578,36.310001373291016,36.61999893188477,1713100.0,-0.006810133648457173,-1.6956752498237757,-0.12500000000000555,57.985619408310015,43.57539116101757,-1.0351412162440425,-0.7116786653342473,-1.719322804167092,-0.10053413732687488,11.142745075310643,0.6199989318847656,-0.5396945703552234,0.8004987716674776,-0.8084032298451689,2.409400773180124,-0.003952229088845627,1.6049497724238009,-2.4099998474121023,76.75160241613752,35.94103515382118,0.8044510007563241,9,-0.8400001525878906,-0.7899990081787109,-2.0724992752075195,-1.0699996948242188,-11.029998779296875,1,-0.1856829051128036,-1.749999999999989,36.709999084472656,1.8524704984772598,34.880001068115234,1.0612220271621997,34.580001831054695,-0.1856829051128036 7188,2008-09-10,36.290000915527344,36.81999969482422,35.97999954223633,36.81999969482422,786500.0,-0.004662593889578792,2.169819197328266,3.3124955296472316,57.08215542357204,44.72016873511488,-0.6970202007725561,-0.5883866503215032,-1.4951930396614728,0.07272398554621873,10.358942292226574,0.8400001525878906,-0.5153520689895856,0.6410005569457979,-0.9474162745216788,2.2294173884132746,-0.15320785878794396,1.4352089726795398,-2.1772016906738187,71.33764693876569,25.852735068098532,0.79420841573374,9,-0.6700019836425781,-0.6200008392333984,-1.902501106262207,-0.9500007629394531,-10.200000762939453,2,-0.23918435068051724,-1.6956752498237757,36.459999084472656,-1.749999999999989,36.709999084472656,1.8524704984772598,34.880001068115234,-0.23918435068051724 7189,2008-09-11,36.95000076293945,37.02999877929688,35.779998779296875,35.779998779296875,963300.0,0.018186823663862706,-1.1367485140638316,-2.207555997005816,63.12248777935742,46.943246154507065,-1.225679446403575,-1.266872012804427,-2.095177377203953,-0.5846157274779173,10.39401796723856,1.250000000000007,-0.3269988247740798,1.2715003967285128,-0.3926256631437468,2.9356264566007724,0.439437366792383,2.1035634266646426,-2.7756575500488196,92.35675444521677,40.57012721489025,0.8320630299361285,9,-1.3300018310546875,-1.2800006866455078,-2.515000343322754,-1.6100006103515625,-11.600000381469723,3,-0.2795669745714041,2.169819197328266,36.290000915527344,-1.6956752498237757,36.459999084472656,-1.749999999999989,36.709999084472656,-0.2795669745714041 7190,2008-09-12,36.810001373291016,37.09000015258789,36.52000045776367,36.540000915527344,690000.0,-0.0037888873276792356,-2.677401095182428,0.23076923076923078,61.95510144227888,49.79646873590181,-1.04158147892975,-1.1661861515014351,-1.8755644163739191,-0.4531219578863528,10.339486359274872,0.5699996948242188,-0.183864719956496,1.1185009002685575,-0.5780375582920456,2.8150393588291607,0.2702316709882524,1.9667701295488627,-2.575345052124014,78.40922637432219,21.046034386854508,0.8482692292803024,9,-1.19000244140625,-1.1400012969970703,-2.3725013732910156,-1.470001220703125,-10.610000610351566,4,-0.28035863127299276,-1.1367485140638316,36.95000076293945,2.169819197328266,36.290000915527344,-1.6956752498237757,36.459999084472656,-0.28035863127299276 7191,2008-09-15,35.68000030517578,36.63000106811523,35.54999923706055,35.75,1238800.0,-0.030698207714144554,-5.545429324455498,-0.2592576894276551,58.33333728720839,51.41456089019063,0.16012701223219494,-0.15851233403169118,-0.6893670252153754,0.6526149684533209,9.296456514760434,1.2600021362304688,-0.13062717053321649,0.06099987030029297,-1.4947958274687565,1.6167955680693424,-0.7168979785842353,0.8388977191848213,-1.3862371378979432,8.441622781160362,-53.66946708336728,0.7778978488845264,9,-0.060001373291015625,-0.010000228881835938,-1.0924997329711914,-0.3400001525878906,-10.989999771118168,0,-0.18693946242277315,-2.677401095182428,36.810001373291016,-1.1367485140638316,36.95000076293945,2.169819197328266,36.290000915527344,-0.18693946242277315 7192,2008-09-16,35.5,35.790000915527344,34.240001678466804,35.040000915527344,1792800.0,-0.005044851559311003,1.9807651395664316,-6.571444141689374,54.801537992638266,52.62423560804812,0.33805273003525826,-0.05870542069796869,-0.4273459592604638,0.7957214435259417,8.17059243097904,1.5499992370605398,-0.09333668944231022,-0.07000045776366903,-1.57243342417582,1.432432508648482,-0.8212169409697481,0.68121602544241,1.6899986267089773,44.21049109234235,-18.844841628672057,0.7512164832060771,9,0.11999893188476562,0.1700000762939453,-0.5124998092651367,-0.15999984741210938,-11.629999160766602,1,-0.21464791096432112,-5.545429324455498,35.68000030517578,-2.677401095182428,36.810001373291016,-1.1367485140638316,36.95000076293945,-0.21464791096432112 7193,2008-09-17,33.27000045776367,35.380001068115234,33.240001678466804,34.939998626708984,1553900.0,-0.06281688851369938,-1.4739938435485271,-3.630438027631732,39.36841437426691,53.02223021051717,2.458149790884029,2.115962589662665,1.8298265950095214,2.9675016892984303,8.884318569806677,2.259998321533196,-0.01815442654978483,-2.196000099182129,-4.016785206185823,-0.3752149921784351,-3.1063926526839722,-1.2856075456802856,3.86099822998046,0.7791893814637496,-57.74322534887122,0.9103925535018454,9,1.9449996948242188,1.9950008392333984,1.947500228881836,2.0699996948242188,-9.430000305175781,2,-0.2356477320323691,1.9807651395664316,35.5,-5.545429324455498,35.68000030517578,-2.677401095182428,36.810001373291016,-0.2356477320323691 7194,2008-09-18,33.84000015258789,34.060001373291016,32.540000915527344,33.700000762939446,1988800.0,0.017132542440083,4.241364341901028,-0.08383206176618818,39.55927214096694,53.74184815410439,1.980402414615888,1.5091368869003219,1.3128816603840932,2.3434432104538416,10.04909584809707,1.5200004577636719,-0.021105395523939308,-1.5535003662109403,-3.513911373521566,0.4069106410996852,-2.533705869866253,-0.5732948625556276,3.1353586547851506,28.571416594355085,-24.517951763001065,0.9802055036553132,9,1.0249996185302734,1.0750007629394531,1.4650001525878906,1.5,-10.469999313354492,3,-0.22901891149688203,-1.4739938435485271,33.27000045776367,1.9807651395664316,35.5,-5.545429324455498,35.68000030517578,-0.22901891149688203 7195,2008-09-19,35.54999923706055,36.34000015258789,33.189998626708984,33.189998626708984,1662000.0,0.05053188761117333,-1.6694921281479327,16.85722070844601,51.02419705728265,53.69245810065349,0.41955824471165926,-0.16605887245263773,-0.3698434610918824,0.59388957048224,10.292061289167325,3.1500015258789062,0.02327268832087981,0.1289987564086914,-1.8235853877994188,2.0815829006168016,-0.8472933156953601,1.105290828512743,1.1592380968017508,73.59408824541667,21.30419875366283,0.976292072104055,9,-0.7349987030029297,-0.6349983215332031,-0.154998779296875,-0.2649993896484375,-13.099998474121094,4,-0.28691980518968374,4.241364341901028,33.84000015258789,-1.4739938435485271,33.27000045776367,1.9807651395664316,35.5,-0.28691980518968374 7196,2008-09-22,33.919998168945305,35.34000015258789,33.900001525878906,35.220001220703125,817600.0,-0.04585094523478861,-1.1492575553986655,-0.5508486082824199,42.39128666663899,51.95975446269006,1.8016397393043846,1.453399135907027,1.2864616521391454,2.1770108821051153,10.54815688457988,1.6499977111816406,0.18824379608221875,-1.4470022201538129,-3.5054750484672113,0.6114706081595855,-2.476238634310512,-0.41776580599711366,2.5390849798168986,36.315724486446086,-13.286882286557436,1.0292364141567,9,0.8950023651123118,0.9950027465820384,1.522502899169929,1.1850013732910227,-9.029998779296864,0,-0.22759427543465283,-1.6694921281479327,35.54999923706055,4.241364341901028,33.84000015258789,-1.4739938435485271,33.27000045776367,-0.22759427543465283 7197,2008-09-23,34.130001068115234,34.700000762939446,33.580001831054695,34.169998168945305,1028500.0,0.0061911235408671494,1.0363574571974523,0.030766928412966653,43.817433901243284,50.48589651576463,1.3704908182292286,1.2931578475843821,1.118640600180541,1.8983597732475417,10.532551172276904,1.1199989318847514,0.36266049075936735,-1.226499366760251,-3.3090310841831254,0.8560323506626233,-2.2677652254716847,-0.18523350804881744,2.2099990844726562,41.8421176794188,-7.357091267020969,1.041265858711436,9,0.6849994659423828,0.7849998474121094,1.3975000381469727,0.9749984741210938,-9.670001983642578,1,-0.27658951768614537,-1.1492575553986655,33.919998168945305,-1.6694921281479327,35.54999923706055,4.241364341901028,33.84000015258789,-0.27658951768614537 7198,2008-09-24,34.540000915527344,35.310001373291016,33.61999893188477,34.060001373291016,1065500.0,0.012012887037238906,-1.4852896215327895,-12.000858369100845,49.82486461496935,49.00838283083262,0.7667834623090428,0.9134518890865095,0.7645160126150046,1.430340540287851,10.180562282873753,1.690002441406243,0.25373485403977725,-0.8059995651245089,-2.90347076879916,1.2914716385501421,-1.854735166961838,0.24273603671282018,1.571999282836913,52.63158951439898,-2.1299888435026446,1.048735601837326,9,0.27499961853027344,0.3249988555908203,1.0874996185302734,0.5649986267089844,-9.130001068115234,2,-0.3089171914728376,1.0363574571974523,34.130001068115234,-1.1492575553986655,33.919998168945305,-1.6694921281479327,35.54999923706055,-0.3089171914728376 7199,2008-09-25,35.02000045776367,35.34000015258789,34.47999954223633,34.700000762939446,877600.0,0.013896917472881354,-1.2631531395874116,0.6666666666666815,50.60344572441439,47.7470877510699,-0.0176313712950531,0.4344625715053638,0.31133728156390816,0.8996332448827857,10.661534695719627,0.8600006103515625,0.10652373321275377,-0.3125,-2.414958507754058,1.7899585077540578,-1.3637292538770254,0.7387292538770254,0.87767978363037,58.09526808226179,0.6802569949513071,1.0512292538770285,9,-0.4349994659423828,-0.1550006866455078,0.6075000762939453,-0.15999984741210938,-8.94000053405762,3,-0.3192461496012705,-1.4852896215327895,34.540000915527344,1.0363574571974523,34.130001068115234,-1.1492575553986655,33.919998168945305,-0.3192461496012705 7200,2008-09-26,35.220001220703125,35.33000183105469,34.439998626708984,34.5,656800.0,0.005711043984156117,-1.1190452402793798,2.250005960470112,42.52759437644057,45.990894094317916,-0.5217611070324182,0.19649323622193293,0.12136919162756499,0.6462198417155989,10.731983826209454,0.8900032043457031,-0.029510487613592318,-0.08199920654296733,-2.1717294517691244,2.0077310386831897,-1.1268643291560423,0.9628659160701076,0.47621826113891785,93.18187236791053,37.599787758368436,1.0448651226130774,9,-0.7800006866455078,-0.35500144958496094,0.4199991226196289,-0.3600006103515625,-8.930000305175781,4,-0.3364565579431049,-1.2631531395874116,35.02000045776367,-1.4852896215327895,34.540000915527344,1.0363574571974523,34.130001068115234,-0.3364565579431049 7201,2008-09-29,32.759998321533196,34.779998779296875,32.47999954223633,34.68000030517578,1313900.0,-0.06984675791901684,1.1698116942122736,-2.666664900606122,34.81116785132082,43.769741856393765,1.6544653248787213,2.5867077339856834,2.5617366208091,3.0532914962904343,11.189967582681845,2.740001678466797,-0.3550453476899307,-2.4135019302368264,-4.792084617004093,-0.03491924346955955,-3.6027932736204633,-1.2242105868531894,2.7468480463299656,9.79016501896653,-41.33311822166287,1.1892913433836336,9,1.6500015258789134,2.0750007629394602,2.980001449584968,2.1000022888183665,-5.339998245239251,0,-0.3147130063134639,-1.1190452402793798,35.220001220703125,-1.2631531395874116,35.02000045776367,-1.4852896215327895,34.540000915527344,-0.3147130063134639 7202,2008-09-30,34.450000762939446,34.450000762939446,33.169998168945305,33.459999084472656,1357000.0,0.05158737875439412,1.585859442130407,-0.5156253414845856,43.284675089624436,44.20488193587793,-0.22366337946789372,0.8380749789173549,0.8623052660274269,1.3204460688453281,10.84189151787783,1.69000244140625,-0.6499697898071375,-0.6589994430542063,-3.042856848507256,1.7248579623988434,-1.8509281457807276,0.532929259672315,0.8800010681152415,68.88114686314552,19.475659402087985,1.1919287027265244,9,-0.040000915527336645,0.38499832153321023,1.2499990463256907,0.4099998474121165,-8.150001525878896,1,-0.2775036621646594,1.1698116942122736,32.759998321533196,-1.1190452402793798,35.220001220703125,-1.2631531395874116,35.02000045776367,-0.2775036621646594 7203,2008-10-01,33.22999954223633,34.200000762939446,33.049999237060554,34.060001373291016,1017800.0,-0.03541367761058423,1.0720736820400036,-0.8383842665197364,36.95652639148078,43.915687963712806,1.1064187529449327,1.9708914771524135,2.0781718003587457,2.493587897681934,10.98761333283442,1.400001525878892,-0.8843527163565028,-1.7595006942749052,-4.271665018337693,0.7526636297878824,-3.0155828563062954,-0.503418532243515,1.8720021057128875,26.223770627370847,-17.015491157534576,1.2560821620313933,10,1.1800003051757812,1.6049995422363281,2.397500991821289,1.6300010681152344,-8.600000381469727,2,-0.26391816366463494,1.585859442130407,34.450000762939446,1.1698116942122736,32.759998321533196,-1.1190452402793798,35.220001220703125,-0.26391816366463494 7204,2008-10-02,31.82999992370605,33.220001220703125,31.82999992370605,33.150001525878906,1210900.0,-0.04213059397580898,-1.1060600149408735,1.5903598676348971,33.95619122878277,42.01924287165727,2.44883722084408,3.3247669247884666,3.450268659261571,3.827253803056447,12.275105667543283,1.399999618530277,-1.1249061392225812,-3.0220002174377463,-5.90256059112674,-0.14143984374875274,-4.462280404282243,-1.5817200305932495,3.0622415557861338,0.0,-37.188102345684186,1.4402801868444959,10,1.7550001144409215,2.6799993515014613,3.737500190734867,3.0300006866455114,-6.510000228881832,3,-0.2016965156042151,1.0720736820400036,33.22999954223633,1.585859442130407,34.450000762939446,1.1698116942122736,32.759998321533196,-0.2016965156042151 7205,2008-10-03,31.36000061035156,32.639999389648445,31.31999969482422,32.380001068115234,864500.0,-0.014765922541031817,-1.39999445136099,0.7727266816075468,35.464342868702104,41.249582449664274,2.527807200842812,3.707627403306052,3.919211056745855,4.228470937160271,13.230967342097804,1.3199996948242259,-1.0492886827667007,-3.3159995079040563,-6.592309686193648,-0.039689329614461144,-4.954154597048852,-1.6778444187592605,3.2260167135620144,1.1560961303964274,-38.02958836758364,1.638155089144797,10,1.9699993133544957,2.8949985504150426,4.207499504089359,3.5000000000000036,-6.630001068115231,4,-0.1683673655574689,-1.1060600149408735,31.82999992370605,1.0720736820400036,33.22999954223633,1.585859442130407,34.450000762939446,-0.1683673655574689 7206,2008-10-06,30.209999084472656,31.229999542236328,29.32999992370605,31.0,1243500.0,-0.03667096631048217,2.039999389648443,0.7745103539065074,33.291226297924084,40.08000382707325,3.4600644962695526,4.580543954730729,5.052836560673427,5.301187095210892,13.45325448442685,2.030000686645508,-1.0487600711019667,-4.141001033782956,-7.831187258292445,-0.4508148092734672,-5.986094146037701,-2.2959079215282117,3.984096123950195,17.187480791475128,-20.480132518184714,1.8450931122547447,10,2.1250009536743164,3.050000190734856,5.357501029968262,4.650001525878906,-5.9199981689453125,0,-0.12975830148105216,-1.39999445136099,31.36000061035156,-1.1060600149408735,31.82999992370605,1.0720736820400036,33.22999954223633,-0.12975830148105216 7207,2008-10-07,29.690000534057614,31.020000457763672,29.540000915527344,30.65999984741211,1833400.0,-0.017212795967356143,-1.3307106008155052,1.2278458091494728,37.322954049000195,38.69090265307668,3.6699500859460734,4.814170961744427,5.550723795631075,5.7375371539169215,13.687554300139531,1.4799995422363281,-1.3466629619896935,-4.322499656677248,-8.417898865562801,-0.22710044779169536,-6.370199261120025,-2.274800052234472,3.8231213345048864,7.392208384264499,-33.498143386711625,2.047699604442777,10,2.644999504089359,3.569998741149899,5.617499351501468,5.170000076293949,-6.2100009918212855,1,-0.07645673347697435,2.039999389648443,30.209999084472656,-1.39999445136099,31.36000061035156,-1.1060600149408735,31.82999992370605,-0.07645673347697435 7208,2008-10-08,27.61000061035156,29.84000015258789,27.61000061035156,29.03000068664551,3049000.0,-0.07005725450627975,-2.1408442569332684,1.4639186407083564,30.070390033663543,36.409452020771035,5.211608015418225,6.546170518078977,7.5578739752505335,7.727331155672548,14.567140344133044,2.2299995422363317,-1.4748603579267368,-5.968499565124514,-10.817943826093266,-1.1190553041557578,-8.39322169560889,-3.5437774346401376,5.31748418593104,0.0,-40.695105754234845,2.4247221304843776,10,3.860000610351566,4.789999008178707,7.757499694824222,7.2500000000000036,-2.720001220703118,2,-0.047446626017091154,-1.3307106008155052,29.690000534057614,2.039999389648443,30.209999084472656,-1.39999445136099,31.36000061035156,-0.047446626017091154 7209,2008-10-09,26.6200008392334,28.09000015258789,26.6200008392334,27.65999984741211,2226200.0,-0.03585656462271103,-1.8269244524161912,0.7323936283813425,20.053679485550944,33.91235036622774,5.458814163061646,7.0858897054101675,8.44622147908661,8.61662027363792,15.426244979639314,1.4699993133544922,-1.6904341317907523,-6.441999340057372,-11.936963976142792,-0.9470347039719478,-9.189481658100085,-3.694517022014658,5.456686487300232,0.0,-35.02444016049477,2.747482318042712,10,4.079998970031738,5.284998893737789,8.837499618530273,8.239999771118164,-3.090000152587887,3,-0.07475588338576866,-2.1408442569332684,27.61000061035156,-1.3307106008155052,29.690000534057614,2.039999389648443,30.209999084472656,-0.07475588338576866 7210,2008-10-10,26.489999771118164,27.149999618530273,25.0,26.0,2995500.0,-0.004883586176437471,1.3756908871913598,-0.47115407540269855,22.296818797881954,32.52186713806787,4.71619358547051,6.749131897055165,8.475799543961116,8.652754579217898,16.433865068406845,2.1499996185302734,-2.0674959900667176,-6.056000328063966,-11.989723352705973,-0.12227730342195997,-9.02286184038497,-3.089138815742963,4.604483987701425,23.916530988753685,-10.49246147570473,2.966861512321004,10,3.235000610351559,4.604999542236325,8.99000072479248,8.370000839233398,-3.6900005340576136,4,-0.044167613680751616,-1.8269244524161912,26.6200008392334,-2.1408442569332684,27.61000061035156,-1.3307106008155052,29.690000534057614,-0.044167613680751616 7211,2008-10-13,29.01000022888184,29.1299991607666,26.75,27.36000061035156,1062600.0,0.09513025592817148,1.5185209854042223,3.3673477331734936,33.71501724560295,31.458571822065476,1.79732336243001,3.9039691289944507,5.873883950208647,6.06552149712493,18.030237202805367,2.6399993896484375,-2.475547288619783,-3.202499866485592,-9.144322556416594,2.739322823445413,-6.173411211451093,-0.23158852152009146,0.8655867781738316,66.61129441793243,31.773458067155033,2.970911344965502,10,0.5900001525878835,2.084999084472649,6.460000038146969,5.850000381469723,-5.700000762939453,0,-0.1475353551491675,1.3756908871913598,26.489999771118164,-1.8269244524161912,26.6200008392334,-2.1408442569332684,27.61000061035156,-0.1475353551491675 7212,2008-10-14,27.8799991607666,33.080001831054695,27.20000076293945,30.06999969482422,1771200.0,-0.03895212199930387,-2.3126791498698966,-1.327273357801341,29.744530268644837,30.65723891952815,2.1203384880009573,4.673438092505748,6.919078254915419,7.118641384272557,18.462335069160297,5.880001068115245,-2.873504159044856,-3.95150089263916,-9.982293076949567,2.0792912916712467,-6.966896984794367,-0.9361048004839567,-2.8799991607666016,35.64354589249729,2.930238799245096,3.0153960921552043,10,1.230001449584961,3.1650009155273438,7.765000343322754,6.980001449584961,-5.9899997711181605,1,-0.1287660815388828,1.5185209854042223,29.01000022888184,1.3756908871913598,26.489999771118164,-1.8269244524161912,26.6200008392334,-0.1287660815388828 7213,2008-10-15,25.43000030517578,27.459999084472656,25.0,27.209999084472656,1005400.0,-0.08787657565781126,1.1578950890765751,0.812784632521941,23.95438278699889,29.545926870441054,3.740952750917444,6.857558987591403,9.230196621848705,9.478647962929799,18.454910117200225,2.8799991607666016,-3.052596897799134,-6.009499740600585,-12.636339802885331,0.6173403216841642,-9.32291977174296,-2.6960797094582105,7.650001525878913,5.321784749145938,-23.181987980387245,3.3134200311423747,10,3.610000610351566,5.614999771118164,10.214999198913574,9.430000305175781,-5.440000534057617,2,-0.07668111441361514,-2.3126791498698966,27.8799991607666,1.5185209854042223,29.01000022888184,1.3756908871913598,26.489999771118164,-0.07668111441361514 7214,2008-10-16,26.09000015258789,26.15999984741211,24.04999923706055,25.459999084472656,2122700.0,0.02595359180069612,4.4805178076898216,-0.35393342705779485,25.808166683816296,28.473018405453743,2.437429737238965,5.889116952037099,8.43741167320482,8.720083780468357,18.095050521745115,2.110000610351559,-3.504147282611221,-4.961999893188477,-11.897005180586866,1.9730053942099133,-8.429502536887675,-1.4944972494892816,6.990001678466804,22.591365775289425,2.1752101894790314,3.467502643699196,10,2.4750003814697337,4.479999542236328,9.554999351501465,8.770000457763672,-4.880001068115234,3,-0.045994662932971275,1.1578950890765751,25.43000030517578,-2.3126791498698966,27.8799991607666,1.5185209854042223,29.01000022888184,-0.045994662932971275 7215,2008-10-17,25.35000038146973,26.46999931335449,24.809999465942386,24.809999465942386,1026300.0,-0.028363348669615096,-5.148137159326892,0.8571428571428571,28.39651178813513,27.929161237699418,2.497942646371264,6.140609871788346,9.03264496677932,9.360207296552456,19.62350931734971,1.6599998474121023,-3.8202401214896966,-5.191999721527097,-12.233631137035648,1.849631693981454,-8.712815429281374,-1.6711840137728196,7.368801345825201,14.396464794747796,-7.059615856961418,3.520815707754276,10,3.215000152587894,5.219999313354489,10.294999122619625,9.510000228881832,-2.6499996185302805,4,-0.0717948586760021,4.4805178076898216,26.09000015258789,1.1578950890765751,25.43000030517578,-2.3126791498698966,27.8799991607666,-0.0717948586760021 7216,2008-10-20,26.20000076293945,26.31999969482422,25.20000076293945,25.739999771118164,1067800.0,0.03353058653565344,2.200002179830583,0.8518522443097463,24.708769756727108,26.527585205224632,1.1390929781999901,4.935645280444728,8.013822040558384,8.411385315690257,21.234567925519148,1.1199989318847692,-3.9755541981798608,-3.955999469757085,-11.064021491603231,3.1520225520890612,-7.510010480680162,-0.4019884588340119,6.172048864746106,23.809533867784992,8.007375898661824,3.554011010923074,10,2.3649997711181747,4.139999389648441,9.444998741149906,8.659999847412113,-3.0600013732910085,0,-0.12977104682715446,-5.148137159326892,25.35000038146973,4.4805178076898216,26.09000015258789,1.1578950890765751,25.43000030517578,-0.12977104682715446 7217,2008-10-21,24.690000534057614,26.46999931335449,24.51000022888184,26.46999931335449,1566700.0,-0.05763359484392716,1.2022476726044462,-3.8695542204144213,24.27711201226309,25.88388764729125,2.084459279692833,6.010314880270709,9.322044515593685,9.807031927832146,22.78206791694742,1.9599990844726491,-4.2109328387590885,-4.993999671936038,-12.243212777848758,2.255213433976678,-8.6186062248924,-1.36939311897968,7.349167078002939,18.76836732068386,4.107486092333337,3.6246065529563585,10,3.8750000000000107,5.504999160766605,10.954998970031742,10.170000076293949,-0.5400009155273402,1,-0.055893116171125246,2.200002179830583,26.20000076293945,-5.148137159326892,25.35000038146973,4.4805178076898216,26.09000015258789,-0.055893116171125246 7218,2008-10-22,23.8700008392334,24.459999084472656,23.45000076293945,23.81999969482422,1500400.0,-0.033211813571777826,-1.5569609862211855,-0.028090549831124523,25.156058498690456,26.45081864875119,2.5905755637156425,6.313663570381074,9.943986275203827,10.51984186427083,24.658361906471377,1.239999771118164,-4.357623532758645,-5.280499362945555,-12.595186553080524,2.034187827189413,-8.937842958013036,-1.623155767878071,7.849600037827155,13.907293969933468,-2.5003526203977753,3.6573435950674833,10,4.395000457763672,6.024999618530273,11.774998664855957,10.989999771118164,1.5799999237060511,2,-0.08294936656770335,1.2022476726044462,24.690000534057614,2.200002179830583,26.20000076293945,-5.148137159326892,25.35000038146973,-0.08294936656770335 7219,2008-10-23,23.84000015258789,24.40999984741211,22.78000068664551,24.03000068664551,1330300.0,-0.0012568364302777413,2.431581314385635,-3.7999237078009482,25.866496874299116,26.84744954613087,2.441514001459634,5.758376412847241,9.776010179735565,10.442986818912019,26.689684867375117,1.629999160766598,-4.607705807145976,-4.751500034332274,-11.884047205544618,2.381047136880074,-8.31777361993845,-1.1852264487261017,7.383424717625395,28.72628348070058,9.960242175662195,3.5662735856061736,10,4.090001106262214,5.720000267028809,11.40000057220459,11.020000457763672,-1.6900005340576172,3,-0.16149330355821323,-1.5569609862211855,23.8700008392334,1.2022476726044462,24.690000534057614,2.200002179830583,26.20000076293945,-0.16149330355821323 7220,2008-10-24,23.3700008392334,23.96999931335449,22.270000457763672,22.56999969482422,1095100.0,-0.01971473617224251,-1.4285704554341008,-4.210520503940091,27.04698516658769,26.106557092906954,2.7070772294086645,5.581237513126339,10.032364264778906,10.799119175670924,28.92158380852682,1.6999988555908168,-4.575382801069367,-4.628999328613283,-11.402845977250351,2.144847320023782,-8.015922652931817,-1.2420760042947485,7.177950096294467,26.19049240943159,6.926325862053389,3.386923324318533,10,4.305000305175785,5.934999465942383,11.519999504089355,11.489999771118164,-0.1400012969970703,4,-0.09242625918671543,2.431581314385635,23.84000015258789,-1.5569609862211855,23.8700008392334,1.2022476726044462,24.690000534057614,-0.09242625918671543 7221,2008-10-27,22.450000762939453,23.649999618530273,22.420000076293945,22.96999931335449,969000.0,-0.03936671130749192,-3.2413782897657577,-0.6499972581902581,26.33987179875554,25.728261707363696,2.9040779494318976,5.996688452194618,10.7049256764342,11.596830438272448,30.174648633003187,1.2299995422363281,-4.332815848894359,-5.03349952697754,-11.850864830451343,1.7838657764962598,-8.44218217871444,-1.62481687524064,7.270155124811993,4.285722719571086,-15.799388005381001,3.4086826517369,10,2.414999008178711,6.354999542236328,12.414999961853027,12.46500015258789,0.9299983978271484,0,0.011135857082584133,-1.4285704554341008,23.3700008392334,2.431581314385635,23.84000015258789,-1.5569609862211855,23.8700008392334,0.011135857082584133 7222,2008-10-28,24.88999938964844,24.88999938964844,22.049999237060547,23.03000068664551,1459200.0,0.10868590395493194,2.053765734355376,-3.5769305539763074,41.31544940227885,27.657269109061467,-0.005202298019586493,2.955274575914892,8.061694430969172,9.07000364792486,31.219313048419362,2.840000152587894,-4.115036817441933,-2.115500831603999,-8.174642124785404,3.9436404615774094,-5.145071478194705,0.914069814986707,4.085140955104226,100.0,74.17800707021841,3.029570646590704,10,-0.6300001144409215,3.8050003051757777,9.97500133514404,10.025001525878903,-2.2999992370605504,1,-0.07030936291335599,-3.2413782897657577,22.450000762939453,-1.4285704554341008,23.3700008392334,2.431581314385635,23.84000015258789,-0.07030936291335599 7223,2008-10-29,24.459999084472656,25.420000076293945,24.190000534057614,24.520000457763672,1249500.0,-0.017276027148261708,-3.100008900982886,-0.03225882533904171,42.84767648942767,29.550547976351623,0.3047847980503491,2.840178053927186,8.315704145207746,9.410432562565518,32.12906881789589,1.2299995422363317,-4.254690687248413,-2.1070011138916023,-7.502461322348665,3.288459094565461,-4.804731218120132,0.5907289903369275,3.6841243273569546,71.51333077888287,40.672495204251106,2.6977301042285315,10,-0.19999980926513672,4.2350006103515625,10.405001640319824,10.455001831054688,-1.0799999237060547,2,-0.01267373170668562,2.053765734355376,24.88999938964844,-3.2413782897657577,22.450000762939453,-1.4285704554341008,23.3700008392334,-0.01267373170668562 7224,2008-10-30,25.40999984741211,25.57999992370605,24.96999931335449,25.149999618530273,768100.0,0.038838953331871595,1.0333340750795763,-4.33323796808443,46.608040456877085,31.574051161767393,-0.8401707912811816,1.4593687336064,7.199057535015299,8.375155920451185,32.30228056985695,1.1200008392333949,-4.2164760916734245,-0.8360003471374498,-5.645111661127139,3.9731109668522393,-3.2405560041322943,1.5685553098573948,2.0028286634452144,95.18413475280398,60.845647514316326,2.404555656994845,10,-1.1500005722045898,3.2849998474121094,9.430000305175781,9.505001068115234,-1.0799999237060582,3,0.0015742194320167435,-3.100008900982886,24.459999084472656,2.053765734355376,24.88999938964844,-3.2413782897657577,22.450000762939453,0.0015742194320167435 7225,2008-10-31,26.07999992370605,26.190000534057614,25.09000015258789,25.420000076293945,858800.0,0.02636757498297193,1.4999978325610146,2.5384587169423622,39.58777409834054,33.22727386639111,-1.5597556992315695,0.3937080438792826,6.376110221155219,7.636801708416282,32.07303290844427,1.100000381469723,-3.7982319517237926,0.09799976348876527,-4.06541244333545,4.261411970312981,-1.9837063399233408,2.1797058669008713,0.6892890742956581,97.34298125869306,64.31550110801403,2.081706103412107,10,-1.8200006484985316,2.610000610351566,8.645000457763675,8.835000991821293,-1.8600006103515625,4,-0.1506901961914313,1.0333340750795763,25.40999984741211,-3.100008900982886,24.459999084472656,2.053765734355376,24.88999938964844,-0.1506901961914313 7226,2008-11-03,26.290000915527344,26.57999992370605,25.739999771118164,25.8799991607666,520000.0,0.00805218529277707,-1.4347811664671681,0.6212149235615443,43.95437912029017,35.41363687839412,-1.9619696704593927,-0.13178370458976119,6.012448780926775,7.350990207329119,30.818422686925462,0.8400001525878871,-3.4407795693440804,0.5040006637573242,-3.160539976607957,4.168541304122606,-1.3282696564253165,2.336270983939965,-4.240001678466797,93.59825686045417,58.38590538036874,1.8322703201826416,11,-1.975001335144043,2.124998092651367,8.362499237060547,8.625,-1.8500003814697301,0,-0.11639411436778324,1.4999978325610146,26.07999992370605,1.0333340750795763,25.40999984741211,-3.100008900982886,24.459999084472656,-0.11639411436778324 7227,2008-11-04,27.420000076293945,27.54999923706055,26.739999771118164,26.86000061035156,772500.0,0.042982089061062156,-1.0249957680762836,1.3658465102647568,58.41081903614563,39.1086102714447,-2.9770639288702014,-1.5184151896964373,4.7600287381583115,6.140603112993837,29.299042127956103,1.2599983215332067,-3.094827319334513,1.747499847412108,-1.5278681308462865,5.022867825670502,0.10981585828291074,3.385183836541305,-5.279400825500488,96.13097586465076,54.77737056306224,1.6376839891291968,11,-2.6200008392333984,0.8299999237060511,7.2024993896484375,7.465000152587891,-3.7800006866455043,1,-0.14733774268002797,-1.4347811664671681,26.290000915527344,1.4999978325610146,26.07999992370605,1.0333340750795763,25.40999984741211,-0.14733774268002797 7228,2008-11-05,26.29999923706055,27.79999923706055,26.229999542236328,27.07999992370605,963000.0,-0.04084612823184108,-2.4130425317977875,-1.3928596973443337,50.854349344300466,41.88503832366707,-1.6495905886809155,-0.5286948762578483,5.728852591662768,7.178475631926862,27.067162573120356,1.5699996948242223,-2.7767182606397505,0.6929990768432646,-2.4696850002266864,3.8556831539132155,-0.8883429616917127,2.274341115378242,-3.94302398681641,46.99646500217371,3.1345003263503486,1.5813420385349763,11,-1.3750000000000036,1.825000762939446,8.322500228881832,8.585000991821286,-2.8199996948242223,2,-0.1410646080645025,-1.0249957680762836,27.420000076293945,-1.4347811664671681,26.290000915527344,1.4999978325610146,26.07999992370605,-0.1410646080645025 7229,2008-11-06,24.6299991607666,26.489999771118164,24.5,26.040000915527344,1366500.0,-0.06349810360224928,-1.3832331499461488,1.8076929660467953,47.27684888721654,44.132800959292496,0.16120837510017694,1.0377828299006495,7.207744686571036,8.76298786512477,24.68670359240145,1.989999771118164,-2.3566220375341764,-0.8775009155273423,-4.0311976755434635,2.276195844488779,-2.454349295535401,0.6993474644807165,-1.9464424713134783,3.9393694188365127,-41.84665532186797,1.5768483800080602,11,0.2950000762939453,3.0050010681152344,9.992500305175781,10.255001068115234,-1.369998931884762,3,-0.05075111825383816,-2.4130425317977875,26.29999923706055,-1.0249957680762836,27.420000076293945,-1.4347811664671681,26.290000915527344,-0.05075111825383816 7230,2008-11-07,25.31999969482422,25.739999771118164,24.709999084472656,24.78000068664551,850200.0,0.028014638959335647,-2.0294039274424502,-0.38297754336507034,46.63093041508051,46.38736302777304,-0.24931389282852123,0.26944936691756993,6.313305298125396,7.999425837563422,21.73841339251274,1.1100006103515625,-1.8729631047803963,-0.1290003776550286,-3.2491883339011913,2.991187578591134,-1.68909435577811,1.4310936004680528,-2.3294564525146484,24.848481345548045,-22.737679464907565,1.560093978123082,11,-0.3950004577636719,2.245000839233402,8.727499961853027,9.24000072479248,-0.7299995422363281,4,-0.03909951749804086,-1.3832331499461488,24.6299991607666,-2.4130425317977875,26.29999923706055,-1.0249957680762836,27.420000076293945,-0.03909951749804086 7231,2008-11-10,24.729999542236328,25.84000015258789,24.399999618530273,25.739999771118164,965500.0,-0.023301744063942254,1.380164221006354,-1.870374229553374,50.16474054326751,47.370617598994,0.7801576975913704,0.5505911287682252,6.703914617246198,8.501946954175601,20.31167194888845,1.4400005340576172,-1.402576808090192,-0.5050004959106431,-3.147339593064352,2.1373386012430657,-1.8261700444874975,0.8161690526662113,-1.4508889402417005,9.705881197972142,-39.81015959207306,1.3211695485768549,11,1.265000343322754,2.8350009918212926,9.0625,9.575000762939453,0.4500007629394531,0,-0.020622735071661125,-2.0294039274424502,25.31999969482422,-1.3832331499461488,24.6299991607666,-2.4130425317977875,26.29999923706055,-0.020622735071661125 7232,2008-11-11,24.290000915527344,24.90999984741211,23.920000076293945,24.40999984741211,799800.0,-0.01779210007495191,-1.3023234151274818,0.11881079672389341,51.785714575338396,48.363732941872975,1.2584338792797602,0.7460988751354947,6.922081038220252,8.867785363885162,21.260101991262133,0.9899997711181641,-0.922585062959449,-0.7654992103576674,-3.1237719573486196,1.5927735366332847,-1.9446355838531453,0.4136371631378104,-0.7396369954287607,9.536106166587267,-42.64660513090332,1.1791363734954767,11,1.5699987411499023,3.274999618530277,8.507498741149902,9.019999504089355,0.9199981689453125,1,0.006175364877585521,1.380164221006354,24.729999542236328,-2.0294039274424502,25.31999969482422,-1.3832331499461488,24.6299991607666,0.006175364877585521 7233,2008-11-12,23.479999542236328,24.209999084472656,23.420000076293945,23.79999923706055,812100.0,-0.03334711168220761,-2.5909157902950333,2.666687859617921,48.564590972613885,48.58112744362151,2.1398291501588673,1.4783145927623167,7.500132858591773,9.599121502477217,21.519926627176922,0.8700008392333984,-0.33472010494243065,-1.4780005455017076,-3.930441465535491,0.974440374532076,-2.7042210055185976,-0.25178008548481756,4.319999694824222,1.9543801923999293,-50.99796389443266,1.2262204600168918,11,2.130000114440918,4.085000991821293,9.317500114440918,9.830000877380371,2.0799999237060582,2,0.006814303685325873,-1.3023234151274818,24.290000915527344,1.380164221006354,24.729999542236328,-2.0294039274424502,25.31999969482422,0.006814303685325873 7234,2008-11-13,24.88999938964844,24.88999938964844,22.229999542236328,23.899999618530273,1502400.0,0.06005110199750119,4.373738307853816,-3.0937522351762876,55.63797621276162,50.36448323411274,0.7244989815642491,-0.027611463244465284,5.903312826841546,8.124243759546555,21.651054576203542,2.659999847412113,-0.15120900426460437,-0.008000659942624111,-2.4018487213957904,2.385847401510542,-1.204924690669209,1.1889233707839608,2.822399864196779,73.68419384153697,16.63008305634392,1.196924030726584,11,0.12499999999999645,2.6750011444091797,7.045001029968255,7.560001373291012,-0.01000022888183949,3,-0.05664925198827131,-2.5909157902950333,23.479999542236328,-1.3023234151274818,24.290000915527344,1.380164221006354,24.729999542236328,-0.05664925198827131 7235,2008-11-14,23.53000068664551,24.940000534057614,23.51000022888184,24.45000076293945,839600.0,-0.054640367069215046,-1.9791642245344458,-0.9292932212043167,53.8793100495212,51.46725333736064,1.882730068923113,1.2533038893481994,7.047164862523342,9.403772064199924,21.938345789306435,1.4300003051757741,0.006222442788775595,-1.2769993782043407,-3.7359856299082885,1.181986873499607,-2.5064925040563146,-0.04750625235236683,3.963102578735352,36.01110594500929,-26.572855206979646,1.229493125851973,11,1.4849987030029261,4.034999847412109,7.772499084472653,8.42500019073486,1.529998779296875,4,-0.011474732251789188,4.373738307853816,24.88999938964844,-2.5909157902950333,23.479999542236328,-1.3023234151274818,24.290000915527344,-0.011474732251789188 7236,2008-11-17,22.79999923706055,23.479999542236328,22.59000015258789,23.26000022888184,854000.0,-0.03102428509486932,-1.0227278145881802,0.5000010366024358,41.4414428487565,49.58176709431741,2.308361879305327,1.8082346134254728,7.489085156452557,10.061813293291092,22.369448799589144,0.9400005340576207,0.009322062893350136,-1.8370007514953564,-4.359781775136074,0.6857802721453616,-3.0983912633157153,-0.5756102396749974,4.482579879394532,21.033191373156946,-35.29698334155855,1.2613905118203588,11,2.215000152587887,4.76500129699707,7.610000610351555,8.345001220703121,2.4700012207031214,0,0.07850881471161464,-1.9791642245344458,23.53000068664551,4.373738307853816,24.88999938964844,-2.5909157902950333,23.479999542236328,0.07850881471161464 7237,2008-11-18,23.309999465942386,23.5,22.53000068664551,22.65999984741211,1032300.0,0.022368431839806746,-1.1318714486031347,-1.4130396022772111,45.32140213837168,48.96699518254754,1.2896700509678745,1.2538318423570907,6.699049890039589,9.483205611533212,22.584619704895548,0.9699993133544886,0.08213858394988094,-1.2580004692077615,-3.8492373461772544,1.3332364077617314,-2.553618907692506,0.03761796927698313,3.770476467543947,39.85238112330847,-13.95588245303017,1.2956184384847458,11,1.0500001907348597,4.255001068115234,7.0375003814697195,7.8350009918212855,1.8700008392333949,1,0.08022311806422833,-1.0227278145881802,22.79999923706055,-1.9791642245344458,23.53000068664551,4.373738307853816,24.88999938964844,0.08022311806422833 7238,2008-11-19,21.88999938964844,23.79999923706055,21.84000015258789,23.28000068664551,1402300.0,-0.06091806558677404,-1.6308716584590848,-2.138464788856371,36.206897067167965,47.737000535875474,2.255517611354879,2.653959365353497,7.822221075566755,10.826602538219806,22.54264814625828,1.9599990844726598,0.008681573126473552,-2.5790004730224574,-5.421622669497154,0.2636217234522391,-4.000311571259804,-1.157689374785111,4.996457488187893,1.6128784163841163,-45.02167982171252,1.4213110982373482,11,1.9500007629394496,2.9300003051757777,8.187500953674313,9.25500106811523,3.100000381469723,2,0.15166741833689623,-1.1318714486031347,23.309999465942386,-1.0227278145881802,22.79999923706055,-1.9791642245344458,23.53000068664551,0.15166741833689623 7239,2008-11-20,19.989999771118164,22.040000915527344,19.81999969482422,21.40999984741211,1736600.0,-0.08679760947954929,-1.5227283318179305,1.0215818354714372,28.234455246844163,45.69294773940477,3.8309855660891117,4.480452936005953,9.375916650039287,12.636735865924976,22.51852233225883,2.220001220703125,-0.45099195226921296,-4.2865000724792495,-7.759919608854862,-0.8130805361036373,-6.023209840667057,-2.5497903042914416,6.593669703203265,3.320313445874337,-35.37567060396246,1.736709768187806,11,2.8400001525878906,3.8199996948242188,10.05250072479248,11.155000686645508,6.05000114440918,3,0.27863930758377675,-1.6308716584590848,21.88999938964844,-1.1318714486031347,23.309999465942386,-1.0227278145881802,22.79999923706055,0.27863930758377675 7240,2008-11-21,21.209999084472656,21.299999237060547,19.3799991607666,20.40999984741211,1846200.0,0.06103048160696645,2.918369332933698,-0.5633797141394971,33.066660563151046,43.79316107494739,2.1977935397793367,3.2573401159874678,7.821163041315543,11.342951773055418,22.374986247416537,1.9200000762939453,-0.7287545359615422,-2.9585006713867195,-6.676322944006213,0.7593216012327737,-4.817411807696466,-1.0995895350769729,4.832576807488994,41.402712491364035,9.252803338862606,1.858911136309746,11,0.9500007629394531,2.380000114440918,8.357501029968265,9.460000991821289,5.310001373291016,4,0.17303159993913741,-1.5227283318179305,19.989999771118164,-1.6308716584590848,21.88999938964844,-1.1318714486031347,23.309999465942386,0.17303159993913741 7241,2008-11-24,22.70000076293945,23.020000457763672,21.1200008392334,21.65999984741211,1481100.0,0.07024996429903618,1.2619038968942011,1.3000023841880604,34.63542142029152,41.88757294660884,0.4353342405699152,1.8836013442198265,6.043247994036893,9.781172696518244,21.762422872433707,1.8999996185302734,-0.8109826930502813,-1.4809989929199254,-5.176104921029683,2.2141069351898324,-3.328551956974806,0.36655397113495525,2.6763174559026943,75.11315712366638,48.947334459676306,1.8475529640548796,11,-0.5400009155273402,0.8899984359741246,6.867499351501472,7.969999313354496,4.949998855590824,0,0.10396469707859768,2.918369332933698,21.209999084472656,-1.5227283318179305,19.989999771118164,-1.6308716584590848,21.88999938964844,0.10396469707859768 7242,2008-11-25,23.13999938964844,23.45000076293945,22.26000022888184,23.31999969482422,1129500.0,0.019383198763030185,4.409063323623304,-0.17307706415287838,39.23705796416784,40.85118039011483,-0.20668197341599637,1.3763406119870645,5.3203155066699885,9.284479245732992,21.80259971044349,1.19000053405761,-0.9400585399259604,-0.9535003662109354,-4.660775246383697,2.753774513961826,-2.807137806297316,0.9001370738754453,1.6366869233861472,85.06787701312662,58.99496090924864,1.8536374400863815,11,-0.9799995422363317,0.44999980926513317,6.312500953674316,7.530000686645504,4.579999923706048,1,0.09204844962390424,1.2619038968942011,22.70000076293945,2.918369332933698,21.209999084472656,-1.5227283318179305,19.989999771118164,0.09204844962390424 7243,2008-11-26,24.149999618530273,24.209999084472656,22.459999084472656,22.71999931335449,875000.0,0.04364737491452364,1.258065627591842,-7.94443267070759,48.28816146018553,40.03453430649527,-1.242287860491878,0.3604032775500272,4.105174774030619,8.207912914313994,21.983899015674513,1.75,-1.0738433354743755,0.07199983596801829,-3.6314133527333254,3.775413024669362,-1.7797067583826554,1.923706430318692,0.08701797927751542,98.75777501262681,66.99823213415277,1.851706594350672,11,-1.989999771118164,-0.5600004196166992,5.230000495910648,6.520000457763672,4.180000305175778,2,0.0426501326258899,4.409063323623304,23.13999938964844,1.2619038968942011,22.70000076293945,2.918369332933698,21.209999084472656,0.0426501326258899 7244,2008-11-28,25.45000076293945,25.45000076293945,24.18000030517578,24.290000915527344,730000.0,0.053830275981109565,1.1896562496917074,0.8111885313685379,50.444296167546284,39.65286609738694,-2.742949476503341,-0.9870542284855084,2.5925340947559583,6.857490293878474,21.99959935714622,1.3000011444091761,-1.1771480276404525,1.370000934600828,-2.3364830407678383,5.076484909969494,-0.4832410530835034,3.2232429222851593,-6.070001602172848,100.0,64.5834238411524,1.8532419876843325,11,-3.0350008010864222,-1.8600015640258754,3.6300001144409215,4.920000076293949,2.1499996185302805,4,-0.01807469461812916,1.258065627591842,24.149999618530273,4.409063323623304,23.13999938964844,1.2619038968942011,22.70000076293945,-0.01807469461812916 7245,2008-12-01,22.149999618530273,24.70000076293945,22.1200008392334,24.5,1931800.0,-0.12966605286765542,-1.1410806049386888,-2.025862664303314,42.56055473699437,39.77721186274672,0.38075267526510714,2.1116926002979035,5.582038420544425,10.064216349981642,22.69283776351208,3.329999923706051,-1.258669475241792,-1.7335001945495598,-5.41011954395092,1.9431191548518,-3.571809869250238,0.10480948015111835,-2.6486004257202147,23.787501095734388,-14.26657369927214,1.8383096747006793,12,0.2650003433227539,1.4399995803833008,6.5950012207031286,7.885001182556152,5.850000381469727,0,0.17562082907409038,1.1896562496917074,25.45000076293945,1.258065627591842,24.149999618530273,4.409063323623304,23.13999938964844,0.17562082907409038 7246,2008-12-02,23.229999542236328,23.6200008392334,22.13999938964844,22.63999938964844,1482400.0,0.04875846240658843,1.1605817262445024,-0.2510638539636712,47.052277042867594,39.96953129657959,-0.7060901315418988,0.8334207213914056,4.250237445735056,8.904896812648595,23.65902339910085,1.4800014495849574,-1.5529149442992995,-0.5005002021789551,-4.006161829635435,3.0051614252775245,-2.253331015907193,1.252330611549283,-3.609628318023681,33.33329514817468,-7.984085213603869,1.7528308137282396,12,-0.8149995803833008,0.3599996566772461,5.260001182556152,6.55000114440918,3.850000381469723,1,0.14162724840116891,-1.1410806049386888,22.149999618530273,1.1896562496917074,25.45000076293945,1.258065627591842,24.149999618530273,0.14162724840116891 7247,2008-12-03,23.3799991607666,23.420000076293945,22.450000762939453,22.76000022888184,1533300.0,0.006457151161692654,1.7714235889722671,1.0508453754889604,49.711315322692634,41.470022213860105,-0.944433333206689,0.38497349055342056,3.8382181356754614,8.682031436424694,25.241776613928728,0.9699993133544922,-1.7327141666543326,-0.14850053787231587,-3.194473166559561,2.8974720908149294,-1.6714868522159385,1.3744857764713068,-3.643035345779417,37.837788300334715,-8.109324743913596,1.5229863143436233,12,-0.9649991989135742,0.21000003814697266,3.455000877380371,6.400001525878906,3.430000305175785,2,0.18263475667394613,1.1605817262445024,23.229999542236328,-1.1410806049386888,22.149999618530273,1.1896562496917074,25.45000076293945,0.18263475667394613 7248,2008-12-04,22.59000015258789,23.75,22.209999084472656,23.18000030517578,753900.0,-0.03378952252078726,-1.2814789697509148,-0.9516147887453986,43.113775053936834,43.12327997020373,-0.049949764253845785,0.9304840253809274,4.338397773662869,9.397822920833669,26.572025618748658,1.5400009155273438,-1.6862403474203091,-0.7529995918273933,-3.528138317843357,2.0221391341885706,-2.1405689548353735,0.6345697711805869,-2.7387755986416593,14.114093817498249,-27.154410614981217,1.3875693630079817,12,-0.17500019073486328,0.9999990463256836,3.8874993324279785,7.079999923706055,3.789999008178711,3,0.22709159478154795,1.7714235889722671,23.3799991607666,1.1605817262445024,23.229999542236328,-1.1410806049386888,22.149999618530273,0.22709159478154795 7249,2008-12-05,23.3799991607666,23.399999618530273,21.690000534057614,22.46999931335449,1103500.0,0.03497118206474248,2.59999518143891,-1.542372223838625,49.53502319917566,44.95309804087313,-0.3447628146907036,0.04430829482095788,3.246309617832928,8.51973328031314,27.24958064330927,1.7099990844726598,-1.7191307499907111,0.09949941635131765,-2.6091029602932174,2.8081017929958527,-1.2548017719709499,1.4538006046735852,-3.4167990826405052,56.14612950832877,13.6254916995033,1.3543011883222669,12,-0.09499835968017578,0.21000003814697266,3.0975003242492676,6.290000915527344,1.9800014495849574,4,0.21171945853813057,-1.2814789697509148,22.59000015258789,1.7714235889722671,23.3799991607666,1.1605817262445024,23.229999542236328,0.21171945853813057 7250,2008-12-08,24.32999992370605,24.6299991607666,23.739999771118164,23.96999931335449,1565900.0,0.040633053765614324,-1.1707310265261308,0.39560513265507014,54.678901073236446,47.18015133564479,-0.9003282345726618,-1.03682201166394,1.9925827664750848,7.476531809159155,27.679275223876793,1.25,-1.4688416162541422,1.0990001678466754,-1.4860331951225412,3.684033530815892,-0.1935165136379311,2.391516849331282,-4.257063831883688,89.79593955129268,42.71666882821326,1.292516681484608,12,-0.7599992752075195,-0.7400007247924769,2.147499561309818,5.289999008178711,1.0300006866455078,0,0.13440199210923698,2.59999518143891,23.3799991607666,-1.2814789697509148,22.59000015258789,1.7714235889722671,23.3799991607666,0.13440199210923698 7251,2008-12-09,24.21999931335449,24.95000076293945,23.96999931335449,24.540000915527344,1240500.0,-0.004521192383744488,-1.390242767790041,-0.8888918323231566,52.85266396201852,48.69299644651709,-0.6169167647690834,-1.0192456330693638,1.870622277081722,7.491107170548471,27.921787413665953,0.9800014495849609,-0.8868635295707179,1.014499568939204,-1.5177971967366197,3.5467963346150277,-0.25164881389870786,2.280647951777116,-4.039521928109785,77.60731906956497,28.390575943577247,1.2661483828379123,12,-0.649998664855957,-0.6300001144409144,2.2550005912780797,5.399999618530273,1.1000003814697301,1,0.15606939693682342,-1.1707310265261308,24.32999992370605,2.59999518143891,23.3799991607666,-1.2814789697509148,22.59000015258789,0.15606939693682342 7252,2008-12-10,24.440000534057614,24.75,24.06999969482422,24.51000022888184,1069900.0,0.009083452805129566,1.4727318125385804,0.21874795110061404,58.64407055818322,49.84365301296128,-0.707523854783652,-1.2937650804228618,1.3619516892899703,7.171520439123224,27.960647854755926,0.6800003051757812,-0.4118539010443101,1.2270008087158182,-1.3196679022043618,3.773669519635998,-0.046333546744271814,2.500335164175908,-4.154132681259014,84.35582229830814,27.91469612058244,1.2733343554600898,12,-0.869999885559082,-0.8500013351440394,1.9249987602233922,5.179998397827148,0.3799991607666051,2,0.10801961260064408,-1.390242767790041,24.21999931335449,-1.1707310265261308,24.32999992370605,2.59999518143891,23.3799991607666,0.10801961260064408 7253,2008-12-11,23.63999938964844,24.54999923706055,23.53000068664551,24.11000061035156,1121200.0,-0.03273327033255813,-1.9565234217350025,6.714332425067337,63.36995860984645,51.279837728772414,0.013997899286390947,-0.50716517079859,1.8973659494972814,7.876013063875487,27.879293145295993,1.019998550415039,-0.06167713502026828,0.4189996719360387,-2.1322017807810276,2.970201124653105,-0.8566010544224945,1.6946003982945719,-3.250848878647023,59.81591161604511,-3.2064764805216015,1.2756007263585334,12,-0.31999874114990945,-0.050000190734866834,2.8850002288818324,5.979999542236321,1.610000610351559,3,0.13409476134259268,1.4727318125385804,24.440000534057614,-1.390242767790041,24.21999931335449,-1.1707310265261308,24.32999992370605,0.13409476134259268 7254,2008-12-12,23.479999542236328,23.75,22.790000915527344,23.1200008392334,1447900.0,-0.006768183229402869,1.1333322030521829,-0.7659526978767728,59.01509031951944,53.10811946016408,-0.15067985427567976,-0.4829776579877638,1.8305975693568435,7.934931942071373,27.429321469864455,0.9599990844726562,0.17162761099744372,0.32949981689453267,-2.1026576864167197,2.761657320205785,-0.8865789347610935,1.5455785685501588,-2.9896320261961478,31.944383122789162,-32.41597877338505,1.216078751655626,12,-0.15999889373779652,-0.5450000762939453,3.0450000762939453,6.139999389648434,1.2299995422363281,4,0.12350935583766476,-1.9565234217350025,23.63999938964844,1.4727318125385804,24.440000534057614,-1.390242767790041,24.21999931335449,0.12350935583766476 7255,2008-12-15,23.26000022888184,23.82999992370605,22.8799991607666,23.440000534057614,941600.0,-0.009369647259095948,-1.021272969287701,-0.5000026491048477,52.473495524218386,53.71047706920305,0.2719274667725209,-0.299604099924931,1.8317485750860705,8.067831245067495,26.971973359221213,0.9500007629394496,0.16213174674860653,0.12300052642822479,-2.3032778644465637,2.5492789173030133,-1.0901386690091712,1.3361397218656208,-2.670440047903675,21.759229007242826,-39.53735440671518,1.2131391954373945,12,0.06000041961669211,-0.6500005722045934,3.019999504089352,6.359998703002923,0.8500003814697195,0,0.09028376443703379,1.1333322030521829,23.479999542236328,-1.9565234217350025,23.63999938964844,1.4727318125385804,24.440000534057614,0.09028376443703379 7256,2008-12-16,24.59000015258789,24.60000038146973,23.31999969482422,23.45000076293945,1685300.0,0.05717970380991644,1.206898025893898,-6.3333192048491656,55.93775765212157,54.40230399469516,-0.9441568526119113,-1.5690729851783267,0.3309165395055551,6.656622949227511,25.928104322185096,1.3400001525878906,0.03925780470243012,1.3635004043579109,-1.1412262126460675,3.8682270213618892,0.11113709585592346,2.6158637128598983,-3.903231159970499,91.8367386658674,32.16126941056365,1.2523633085019892,12,-1.269999504089359,-1.9800004959106445,1.6549997329711914,5.0299987792968714,-0.10000038146972656,1,0.03131356051181777,-1.021272969287701,23.26000022888184,1.1333322030521829,23.479999542236328,-1.9565234217350025,23.63999938964844,0.03131356051181777 7257,2008-12-17,25.18000030517578,25.53000068664551,24.0,24.670000076293945,1266600.0,0.023993499346351088,1.5289246818592288,0.44736886134571746,54.3681104327092,55.65278570344765,-1.3991064653905525,-2.120514077223259,-0.4098183874743775,5.988340153460875,24.58709564975977,1.5300006866455114,0.35060473761064515,1.8600005149841294,-0.7930696167828408,4.5130706467511,0.5334654491006461,3.186535580867613,-4.397966677151949,87.22626238297464,31.152130083101554,1.3265350658834847,12,-1.5699996948242188,-2.7250003814697266,1.5999999046325684,4.439998626708981,-0.1900005340576172,2,0.005559943921829902,1.206898025893898,24.59000015258789,-1.021272969287701,23.26000022888184,1.1333322030521829,23.479999542236328,0.005559943921829902 7258,2008-12-18,25.209999084472656,25.84000015258789,24.85000038146973,25.5,1387000.0,0.0011913732697894641,1.0412340726757832,-0.5686289909382282,48.85930766148554,55.57770619925986,-1.1380532327948174,-1.9911195823041759,-0.5262563038161758,5.86650501917584,22.834437529814533,0.9899997711181605,0.5073470784129555,1.7239993095397956,-0.9675190108412934,4.415517629920885,0.3782401493492493,3.069758469730342,-4.238046774103957,79.34422210798972,27.63562711627528,1.3457591601905452,12,-0.8949985504150391,-2.59999942779541,1.5025010108947754,4.409999847412106,0.9500007629394531,3,-0.015470027917956042,1.5289246818592288,25.18000030517578,1.206898025893898,24.59000015258789,-1.021272969287701,23.26000022888184,-0.015470027917956042 7259,2008-12-19,25.559999465942386,25.86000061035156,25.1200008392334,25.40999984741211,1833800.0,0.013883395247138441,-1.0274032017432604,-0.5172384309805179,72.52311746950012,57.56039690995581,-1.2810127739612582,-2.0052436613832434,-0.9284954405648769,5.4179472473732915,20.296769596893366,0.7399997711181605,0.6144035100834877,1.7954997062683127,-0.49583410382736304,4.086833516363988,0.649832801220473,2.9411666113161523,-4.295964285040537,89.93285240009008,33.259318445476396,1.1456669050478385,12,-1.2349987030029332,-2.9399995803833043,1.0275006294250453,4.059999465942376,-0.22999954223633523,4,-0.01212830486774652,1.0412340726757832,25.209999084472656,1.5289246818592288,25.18000030517578,1.206898025893898,24.59000015258789,-0.01212830486774652 7260,2008-12-22,24.8799991607666,25.71999931335449,24.40999984741211,25.559999465942386,980200.0,-0.026604081353047593,1.6199989318847772,-4.533346896735798,61.50627336801322,58.52190906617744,-0.5752882097286758,-1.0921962230164013,-0.3055216394191653,5.996830516194805,17.6482596680801,1.3099994659423793,0.9184433648341539,0.9319993972778313,-1.0671541433540135,2.931152937909676,-0.06757737303809108,1.9315761675937537,-3.248286745508775,61.41727967127542,1.717363143866244,0.9995767703159223,12,-0.5549983978271484,-2.2599992752075195,1.4100008010864258,4.7399997711181605,-0.15999984741211293,0,-0.006832800724608568,-1.0274032017432604,25.559999465942386,1.0412340726757832,25.209999084472656,1.5289246818592288,25.18000030517578,-0.006832800724608568 7261,2008-12-23,25.059999465942386,25.57999992370605,24.60000038146973,25.5,950000.0,0.007234739198047402,2.2666630638993324,0.6470593185158504,61.66666754969838,58.85775317634581,-0.6968892048674249,-1.1450323977289933,-0.6228721682576399,5.711422170069614,16.178244292025546,0.979999542236321,1.0535779873687687,0.9939997673034711,-0.973337884091098,2.96133741869804,0.010330941606188304,1.9776685930007538,-3.090023995077061,56.989199898275075,-5.249915585561325,0.9836688256972839,12,-0.7349987030029332,-2.4399995803833043,1.230000495910641,4.559999465942376,-0.38999938964844105,1,-0.037908973497063236,1.6199989318847772,24.8799991607666,-1.0274032017432604,25.559999465942386,1.0412340726757832,25.209999084472656,-0.037908973497063236 7262,2008-12-24,25.270000457763672,25.32999992370605,24.88999938964844,25.040000915527344,237200.0,0.008379928024606853,1.5142997275204464,-0.5227255978880516,70.24168574974907,59.621278414112766,-0.8680589210007952,-1.2514391118064268,-0.934186132667552,5.402071987543685,14.930442367888386,0.4400005340576101,1.0260889687202948,1.0975007057189927,-0.889286112635471,3.0842875240734564,0.10410729654176265,2.090894114896223,-2.988822975739449,59.31035571375594,-8.643799308002812,0.9933934091772318,12,-0.9449996948242188,-2.65000057220459,1.0199995040893555,4.34999847412109,-0.2600002288818324,2,-0.030866666898134887,2.2666630638993324,25.059999465942386,1.6199989318847772,24.8799991607666,-1.0274032017432604,25.559999465942386,-0.030866666898134887 7263,2008-12-26,25.18000030517578,25.3799991607666,24.90999984741211,25.3799991607666,372400.0,-0.0035615413912760685,3.7000200272752415,-0.8695619723682683,65.2027023761618,60.308790864850806,-0.5997018585300076,-1.1386990919716276,-0.8696507465288228,5.379375334378999,14.120255855948244,0.4699993133544922,1.0457414944516117,0.9560005187988274,-1.0810915717410303,2.993092609338685,-0.06254552647110145,1.9745465640687563,-2.61251697288537,53.1034519045854,-15.669171149226202,1.0185460452699282,12,-0.8100004196166992,-2.560000419616699,0.7824997901916504,4.439998626708981,0.0,4,-0.007545692285736871,1.5142997275204464,25.270000457763672,2.2666630638993324,25.059999465942386,1.6199989318847772,24.8799991607666,-0.007545692285736871 7264,2008-12-29,24.989999771118164,25.45000076293945,24.739999771118164,25.04999923706055,652300.0,-0.007545692285736871,-1.5357202461844348,0.2999990463202444,56.3953428197986,60.74455167547083,-0.19331122847187032,-1.0381543734424596,-0.7291248530531718,5.4550687991844065,14.091786335019279,0.7100009918212855,0.9436324061633776,0.7890000343322754,-1.1996192918828683,2.777619360547419,-0.20530962877529646,1.7833096974398472,-2.159115056582859,44.27482138619178,-20.936367880427262,0.9943096631075716,12,-0.39999961853027344,-2.369999885559082,-0.6599998474121094,4.475000381469727,0.2800006866455078,0,0.046818730972785216,3.7000200272752415,25.18000030517578,1.5142997275204464,25.270000457763672,2.2666630638993324,25.059999465942386,0.046818730972785216 7265,2008-12-30,26.040000915527344,26.059999465942386,24.940000534057614,24.940000534057614,1095100.0,0.042016852902203805,-1.0363609881449651,-18.333502876942102,64.91803565738918,61.742360342722776,-0.9023953556862665,-1.8780737120469517,-1.7935635386873265,4.295386472727287,13.014719644856655,1.1199989318847727,0.8608186922358207,1.6445011138916001,-0.2585767677809372,3.5475789955641375,0.6929621730553315,2.596040054727869,-2.9667869293267373,98.63023541399917,33.541793294605554,0.9515389408362681,12,-1.0100011825561523,-3.3200016021728516,-2.720001220703125,2.414999008178711,-1.4900016784667933,1,-0.027265782137431804,-1.5357202461844348,24.989999771118164,3.7000200272752415,25.18000030517578,1.5142997275204464,25.270000457763672,-0.027265782137431804 7266,2008-12-31,26.520000457763672,26.79999923706055,26.0,26.18000030517578,882800.0,0.018433161496169914,-1.2857096146615106,0.30909094061732084,66.35219418480825,63.073925204067116,-1.2067347883751225,-2.2123871495132903,-2.3101229015871247,3.6920549691867173,11.995296105549263,0.7999992370605504,0.8977209589731707,1.960000610351564,-0.08254721268696841,4.002548433390096,0.9387266988322978,2.98127452187083,-3.1481079235888885,86.40782272393514,22.775215024349734,1.0212739115192657,12,-0.9150009155273438,-2.560000419616699,-3.64500093460083,1.7149991989135742,-1.9300003051757812,2,-0.06787334514853816,-1.0363609881449651,26.040000915527344,-1.5357202461844348,24.989999771118164,3.7000200272752415,25.18000030517578,-0.06787334514853816 7267,2009-01-02,27.649999618530273,27.82999992370605,26.3700008392334,27.03000068664551,840000.0,0.04260931905209664,1.9795913600959267,1.8235254518731172,79.97010395191768,66.53068034744847,-2.1786241373529265,-3.168539077651836,-3.4156257101074345,2.4381347577972967,11.167766167928562,1.4599990844726527,1.1051811676144148,2.876499748229982,0.4896471889307463,5.2633523075292175,1.683073468580364,4.0699260278796,-3.8667342800091973,94.17474769297255,28.81763271696329,1.1934262796496184,1,-1.5299997329711914,-2.889999389648441,-4.775000095367432,0.5850000381469727,-4.079999923706055,4,-0.10777575346652857,-1.2857096146615106,26.520000457763672,-1.0363609881449651,26.040000915527344,-1.5357202461844348,24.989999771118164,-0.10777575346652857 7268,2009-01-05,27.71999931335449,27.82999992370605,27.270000457763672,27.46999931335449,1126900.0,0.0025316345674486485,1.3829702616713049,0.4032265011167261,82.12120853070296,67.59713490980434,-2.073151617951403,-2.9876867269289775,-3.433375502935096,2.251985261108107,10.517574067404869,0.5599994659423793,1.180407167474744,2.689999485015864,0.19118280525878362,5.188816164772945,1.4405911451373221,3.939407824894406,-3.3701911329075145,96.44010987315205,25.74709434666316,1.2494083398785407,1,-1.5999994277954066,-2.9599990844726562,-4.844999790191647,0.2850008010864258,-4.090000152587887,0,-0.09776331715733733,1.9795913600959267,27.649999618530273,-1.2857096146615106,26.520000457763672,-1.0363609881449651,26.040000915527344,-0.09776331715733733 7269,2009-01-06,28.32999992370605,28.43000030517578,27.729999542236328,27.989999771118164,1396300.0,0.02200579456932683,1.5925910227609885,1.3600006103515483,86.26608352929807,70.34822492772489,-2.513195795940913,-3.381186687294047,-3.981993511341823,1.5304381880290983,9.737373649512222,0.7100009918212926,1.2657330537380709,3.052500057220456,0.27659713747915404,5.828402976961758,1.6645485973498069,4.440451517091105,-3.492964899202807,97.13465936882595,19.415265957159633,1.3879514598706506,1,-1.8149995803832972,-3.269999504089352,-5.455000400543209,-0.47000026702880504,-4.629999160766602,1,-0.11118953854618285,1.3829702616713049,27.71999931335449,1.9795913600959267,27.649999618530273,-1.2857096146615106,26.520000457763672,-0.11118953854618285 7270,2009-01-07,27.60000038146973,28.270000457763672,27.38999938964844,28.01000022888184,1187000.0,-0.025767721291995893,-1.120479823513182,-1.2058813629682945,73.55242267553503,71.66886438615117,-1.516237228580227,-2.5230016164837643,-3.182676648559557,2.140480177761784,9.620893040866266,0.9400005340576101,1.4236683040143063,2.1590004920959522,-0.7632691087462149,5.081270092938119,0.6978656916748704,3.620135292517034,-2.188090912058879,65.84362882843297,-9.673207227190318,1.461134800421083,1,-1.0150003433227575,-2.539999961853031,-4.597500801086429,0.259999275207516,-4.3999996185302805,2,-0.08442028592399542,1.5925910227609885,28.32999992370605,1.3829702616713049,27.71999931335449,1.9795913600959267,27.649999618530273,-0.08442028592399542 7271,2009-01-08,28.0,28.04999923706055,26.559999465942386,26.559999465942386,790800.0,0.014492739601511984,-1.0694433590516343,-3.512197731649895,72.74193022427343,71.946669327765,-1.6263708215816663,-2.7671672260458813,-3.4776228531686364,1.612370176734867,9.44789442343214,1.489999771118164,1.3489741760734546,2.3700000762939446,-0.7047391799177092,5.444739332505598,0.8326304481881159,3.9073697043997733,-2.1051959968667617,79.1261933663138,4.88023681938715,1.5373696281058276,1,-1.4149999618530273,-2.939999580383301,-4.997500419616699,-0.1400003433227539,-5.559999465942386,3,-0.12321431296212315,-1.120479823513182,27.60000038146973,1.5925910227609885,28.32999992370605,1.3829702616713049,27.71999931335449,-0.12321431296212315 7272,2009-01-09,27.07999992370605,28.239999771118164,27.020000457763672,28.0,999100.0,-0.03285714558192676,-1.3461547631492556,-0.6388887049240082,63.18759023922017,71.72276797921593,-0.4722879233596622,-1.727830898699846,-2.5397543536082843,2.4079881840976824,9.314046101781276,1.2199993133544922,1.421324123154303,1.3180000305175739,-1.7682862306807259,4.404286291715874,-0.22514310008157778,2.8611431611167255,-0.7795645122460044,27.807498630687167,-43.90187681754452,1.5431431305991508,1,-0.4949998855590785,-2.019999504089352,-4.07750034332275,0.779999732971195,-4.829999923706051,4,-0.09194977024126183,-1.0694433590516343,28.0,-1.120479823513182,27.60000038146973,1.5925910227609885,28.32999992370605,-0.09194977024126183 7273,2009-01-12,26.809999465942386,27.20000076293945,26.65999984741211,27.06999969482422,924300.0,-0.009970474834724907,1.0769171517545841,0.2826089210005237,58.9158318050968,72.00282231091573,0.059500396278409085,-1.2734559614660412,-2.240792177396397,2.5688166772210543,8.77925715893914,0.5400009155273402,1.4852329249241123,0.8894995689392111,-2.0605225773496265,3.8395217152280487,-0.5855115042052077,2.36451064208363,-0.25,13.368977957383551,-53.720491831723194,1.4750110731444181,1,-0.12499904632568715,-1.7499990463256871,-3.8074998855590856,0.5500001907348597,-4.739999771118168,0,-0.12085042281459368,-1.3461547631492556,27.07999992370605,-1.0694433590516343,28.0,-1.120479823513182,27.60000038146973,-0.12085042281459368 7274,2009-01-13,26.3799991607666,27.04999923706055,26.11000061035156,26.81999969482422,1454800.0,-0.016038803198113794,1.0888867225166834,1.692308256611548,61.09467105018133,71.57800402122598,0.7905411656683192,-0.6482936788137152,-1.8168557166314727,2.8869942415529906,7.753870174784468,0.9399986267089915,1.4716147609132548,0.31449928283691264,-2.406649598154825,3.0356481638286503,-1.0460751576589544,1.6750737233327797,2.0500011444091797,12.499933772612382,-53.022353563098946,1.3605744404958684,1,0.8350009918212891,-1.3199987411499023,-3.377499580383301,0.9800004959106445,-5.04999923706055,1,-0.10424564395323832,1.0769171517545841,26.809999465942386,-1.3461547631492556,27.07999992370605,-1.0694433590516343,28.0,-0.10424564395323832 7275,2009-01-14,25.36000061035156,26.13999938964844,25.1200008392334,25.96999931335449,1563500.0,-0.03866560207977665,1.1473679561027956,1.3863590059257782,51.97369164046778,69.98039262741035,1.9041830103767126,0.5661237246321349,-0.8364979158312487,3.7927340505103615,6.990070778602029,1.2599983215332031,1.5030704319417367,-0.8104992866516163,-3.2200633096810307,1.5990647363777981,-2.0152812981663253,0.3942827248630927,3.0235997009277362,7.692302989769892,-56.47587751898681,1.2047820115147077,1,1.414999961853031,0.25000000000000355,-1.922500610351559,1.9999990463256871,-4.45000076293945,2,-0.06545740565694325,1.0888867225166834,26.3799991607666,1.0769171517545841,26.809999465942386,-1.3461547631492556,27.07999992370605,-0.06545740565694325 7276,2009-01-15,25.36000061035156,25.54999923706055,24.45000076293945,25.459999084472656,2417200.0,0.0,6.857166212533912,0.1639322733455337,50.608932070508395,66.71804019614265,1.924739779772036,0.6606393158554518,-0.8837259672356161,3.677315331742559,6.898869229980697,1.0999984741211009,1.6311232734988081,-0.8489993095397992,-3.175405113233655,1.4774064941540566,-2.012202211386729,0.31420359230713046,2.893055722045901,24.010556347069077,-39.08785267235468,1.1632029018469285,1,1.0799999237060582,0.25000000000000355,-1.7800006866455043,1.9999990463256871,-3.4600009918212855,3,-0.08517349351050219,1.1473679561027956,25.36000061035156,1.0888867225166834,26.3799991607666,1.0769171517545841,26.809999465942386,-0.08517349351050219 7277,2009-01-16,25.31999969482422,26.09000015258789,24.65999984741211,25.790000915527344,1846600.0,-0.0015773231295196366,1.6728985290237937,4.700083924620265,50.95367429658076,63.25498083679575,1.7874411568476027,0.7501257446431708,-0.9288204811439371,3.6110314872212257,7.261609975511096,1.4300003051757812,1.6163240453735277,-0.8960001945495613,-3.210179827665762,1.4181794385666393,-2.0530900111076633,0.2610896220085408,2.704873303405762,31.636324795809788,-31.374486116781977,1.1570898165581003,1,1.1200008392333984,0.29000091552734375,-1.739999771118164,2.035000801086426,-3.219999313354492,4,-0.1137440440552343,6.857166212533912,25.36000061035156,1.1473679561027956,25.36000061035156,1.0888867225166834,26.3799991607666,-0.1137440440552343 7278,2009-01-20,24.81999969482422,25.670000076293945,24.78000068664551,25.1299991607666,2932500.0,-0.019747235625054427,-3.564128898474665,0.6595716187260567,48.88888833482971,59.10195914852149,2.0482064996565725,1.285308307277763,-0.48537393899337644,3.9942136991488795,7.842852010264127,0.889999389648434,1.5361808284826282,-1.37650022506714,-3.732565364707746,0.9795649145734657,-2.554532794887443,-0.19846765524683718,2.9903809692883314,14.230736501099026,-49.037095231834606,1.1780325698203036,1,1.5400009155273438,0.7900009155273438,-1.239999771118164,2.2599992752075195,-3.029998779296875,1,-0.10354551677775192,1.6728985290237937,25.31999969482422,6.857166212533912,25.36000061035156,1.1473679561027956,25.36000061035156,-0.10354551677775192 7279,2009-01-21,25.25,25.690000534057614,24.51000022888184,25.559999465942386,1865900.0,0.01732475062300054,3.1403403101942744,1.0000000000000115,44.38121584136065,55.86071394472434,1.2687893100915524,0.875795314264515,-0.9142597399995225,3.440087804512906,8.537332014810538,1.1800003051757741,1.249758107903478,-0.9309999465942376,-3.3086758690301323,1.4466759758416572,-2.119837907812183,0.25783801462370803,2.358757870042165,47.337271428345716,-10.984158456417994,1.1888379612179467,1,1.0950002670288086,0.3600006103515625,-1.7950000762939453,1.6649999618530238,-3.75,2,-0.12594060614557545,-3.564128898474665,24.81999969482422,1.6728985290237937,25.31999969482422,6.857166212533912,25.36000061035156,-0.12594060614557545 7280,2009-01-22,24.709999084472656,25.13999938964844,24.25,24.520000457763672,1617700.0,-0.021386174872370045,-1.4383560212160105,-0.6128998517187632,37.23553360834302,51.91555876517651,1.5150565684740656,1.4781950667834707,-0.40164038223397824,3.8429406291714834,8.880601496359027,1.0,0.9080509671554609,-1.4625008583068855,-3.86088512816179,0.9358834115480192,-2.6616929932343396,-0.26330872337943134,2.7092333591433473,24.999948169878405,-28.539025891628047,1.1991921349274526,1,1.5350008010864258,0.9450006484985352,-1.5824990272521973,2.0800008773803675,-4.099998474121097,3,-0.1367866971266114,3.1403403101942744,25.25,-3.564128898474665,24.81999969482422,1.6728985290237937,25.31999969482422,-0.1367866971266114 7281,2009-01-23,24.11000061035156,24.45000076293945,23.670000076293945,23.68000030517578,1569500.0,-0.02428160648933919,-2.466663840969763,2.2631758588150075,23.01829804592691,47.452304077032814,1.682123096860149,2.1116375796743334,0.18246032939703483,4.30889327042226,9.384688232055488,1.039999008178711,0.4232156505651474,-2.014999389648441,-4.540419419204223,0.5104206399073412,-3.277709404426332,-0.7522893748705499,3.055693237775163,18.181839677106233,-28.96874994201486,1.2627100147778911,1,1.3249998092651403,1.764999389648441,-1.1450004577636683,2.1899995803833043,-2.880001068115231,4,-0.13272503865327734,-1.4383560212160105,24.709999084472656,3.1403403101942744,25.25,-3.564128898474665,24.81999969482422,-0.13272503865327734 7282,2009-01-26,24.489999771118164,24.93000030517578,23.95000076293945,24.20000076293945,1501700.0,0.015761059773820696,-1.4810146141718463,0.6744158194496332,26.491993854282995,43.84965541583128,1.0014047025762487,1.7604665804428805,-0.19516410682351548,3.7891505650572412,9.750825665855547,0.9799995422363317,0.0970934067889857,-1.5960001945495605,-4.199887027107394,1.007886638008273,-2.8979436108284773,-0.2940567782706438,2.3261246998252787,40.59403509898389,-0.30847005583101605,1.301943416278916,1,0.869999885559082,1.5600004196166992,-1.5249996185302734,1.740000724792484,-2.3999996185302734,0,-0.10575745924025526,-2.466663840969763,24.11000061035156,-1.4383560212160105,24.709999084472656,3.1403403101942744,25.25,-0.10575745924025526 7283,2009-01-27,24.989999771118164,25.10000038146973,24.54999923706055,24.70000076293945,1382000.0,0.02041649672000667,1.1568662650016341,1.0,25.295850725667336,39.872008713107505,0.24148251629890893,1.3128108728546657,-0.6608176165547626,3.1528118937035075,10.119151413205882,0.610000610351566,-0.26459810027630226,-1.0865001678466797,-3.7056463749005566,1.5326460392071972,-2.3960732713736164,0.223072935680257,1.5115122603603304,65.34650473721096,30.253402246709484,1.3095731035269382,1,-0.08500003814697266,1.0600004196166992,-1.9574995040893555,1.240000724792484,-4.280000686645508,1,-0.11564623513876593,-1.4810146141718463,24.489999771118164,-2.466663840969763,24.11000061035156,-1.4383560212160105,24.709999084472656,-0.11564623513876593 7284,2009-01-28,26.15999984741211,26.3700008392334,25.34000015258789,25.53000068664551,1775300.0,0.046818730972785216,-1.0396048578836745,2.1724183290253025,39.99999470180849,38.54159794214536,-1.0761778860025046,0.2476559858066345,-1.8276230130764937,1.8684982906824814,10.089031897067494,1.3800010681152344,-0.4954306415562648,0.02499990463256907,-2.543747370113408,2.5937471793785463,-1.2593737327404178,1.309373542005556,-2.489999771118164,92.22218768587813,58.49819545689518,1.2843736373729882,1,-1.1399993896484375,-0.1099996566772461,-2.6974997520446777,0.07000064849853871,-5.950000762939453,2,-0.16704888980789,1.1568662650016341,24.989999771118164,-1.4810146141718463,24.489999771118164,-2.466663840969763,24.11000061035156,-0.16704888980789 7285,2009-01-29,25.32999992370605,26.059999465942386,25.29999923706055,26.059999465942386,1297400.0,-0.031727826014806615,1.0821937135839685,-1.1587309756858317,32.50327411552635,36.52985816936958,-0.28036440482869196,1.0769530658801507,-0.9601636829694904,2.573407612660194,10.552506309164547,0.860000610351559,-0.7061883755382006,-0.7694999694824247,-3.3632776376846145,1.824277698719765,-2.066388803583518,0.5273888646186684,-1.6059998321533158,61.48145845725196,32.116666601218604,1.296888834101095,1,-0.30999946594237926,0.7200002670288121,-1.8574995994567836,0.900000572204597,-5.539999008178707,3,-0.15120410324682232,-1.0396048578836745,26.15999984741211,1.1568662650016341,24.989999771118164,-1.4810146141718463,24.489999771118164,-0.15120410324682232 7286,2009-01-30,24.71999931335449,25.61000061035156,24.6200008392334,25.440000534057614,1082000.0,-0.0240821402364344,-1.1521776989036958,0.986303660543977,33.87977657963391,34.63275842304215,0.2562525477536042,1.6286917156089835,-0.29548586565778834,3.0242807025087366,10.830702505200248,0.9899997711181605,-0.9334617999777919,-1.2895005226135297,-3.945999731852581,1.3669986866255215,-2.6177501272330552,0.038749082005995916,-0.9430792068481395,31.81812091486521,2.1631347812002772,1.328249604619525,1,0.30000114440918324,1.3300008773803746,-1.247498989105221,1.5100011825561594,-3.9699993133544886,4,-0.1662620880730601,1.0821937135839685,25.32999992370605,-1.0396048578836745,26.15999984741211,1.1568662650016341,24.989999771118164,-0.1662620880730601 7287,2009-02-02,24.670000076293945,24.709999084472656,24.01000022888184,24.3799991607666,1603500.0,-0.0020226229146184105,2.783788520821071,-0.40277836646462933,34.92957852421688,33.08172399964072,0.22836839996350733,1.5220249375337076,-0.2067044387174093,2.917237969105649,10.578393991173808,0.7099990844726491,-1.023905060636416,-1.1904997825622559,-3.793319849831825,1.412320284707313,-2.4919098161970403,0.11091025107252861,-0.841218355133055,27.966087996637786,-3.5941026139717884,1.301410033634785,2,0.35000038146972656,1.380000114440918,-1.1974997520446777,1.5600004196167028,-3.969999313354492,0,-0.13944063734978274,-1.1521776989036958,24.71999931335449,1.0821937135839685,25.32999992370605,-1.0396048578836745,26.15999984741211,-0.13944063734978274 7288,2009-02-03,25.01000022888184,25.149999618530273,24.32999992370605,24.70000076293945,1382400.0,0.013781927504516345,1.7796682496629923,1.0689603009655344,40.22825064253996,32.62028342199398,-0.09146430869732569,1.020932391725836,-0.45739411478405145,2.423292995299935,10.174041542446671,0.8199996948242223,-1.0992914756871919,-0.7149996757507289,-3.189207686606803,1.7592083351053454,-1.952103681178766,0.5221043296773082,-1.1303941253594978,42.37287039731038,8.054620523698027,1.2371040054280378,2,0.010000228881832385,1.0399999618530238,-1.537499904632572,1.2200002670288086,-3.860000610351566,1,-0.11675330066258449,2.783788520821071,24.670000076293945,-1.1521776989036958,24.71999931335449,1.0821937135839685,25.32999992370605,-0.11675330066258449 7289,2009-02-04,25.18000030517578,25.520000457763672,24.79999923706055,25.18000030517578,1245600.0,0.006797284075896304,1.1176496987512377,0.0,48.538958525693815,33.87621952392185,-0.3044547230780239,0.6354206444505266,-0.47301487247178997,2.088235445988012,9.242151662314889,0.7200012207031214,-1.1760247116184246,-0.38749961853027415,-2.5441527111412015,1.7691534740806532,-1.465826164835736,0.6908269277751877,-1.2505863069392191,57.07319569404239,18.586088008605024,1.0783265463054628,2,-0.15999984741210938,0.869999885559082,-1.6850004196166992,1.0500001907348668,-3.7399997711181676,2,-0.17752188905987865,1.7796682496629923,25.01000022888184,2.783788520821071,24.670000076293945,-1.1521776989036958,24.71999931335449,-0.17752188905987865 7290,2009-02-05,25.270000457763672,27.29999923706055,24.420000076293945,24.60000038146973,3193600.0,0.0035742713064776943,-4.592227652092441,100.0,49.2799987792969,36.79418627207407,-0.3427038805885019,0.38147082894825246,-0.443737171299631,1.83426086188841,8.898799671647623,2.879999160766605,-1.1961181785480974,-0.18099946975707937,-2.1156680804704138,1.753669140956255,-1.1483337751137483,0.7863348355995896,-1.2917747227071743,38.29789084281055,-1.936942453141036,0.967334305356668,2,0.3549995422363281,0.7799997329711914,-1.6650004386901855,-1.6800012588500977,-3.9400005340576207,3,-0.20023748641193384,1.1176496987512377,25.18000030517578,1.7796682496629923,25.01000022888184,2.783788520821071,24.670000076293945,-0.20023748641193384 7291,2009-02-06,24.54999923706055,25.32999992370605,24.149999618530273,25.239999771118164,2950800.0,-0.028492331130208437,1.7126417630023094,-1.0298514260987894,44.44444138632591,38.78890266452328,0.498720586256443,0.874595272476423,0.34160012048171495,2.4024790734024073,9.176240576180485,1.1800003051757777,-1.2292677425673375,-0.7285006523132296,-2.284355680032327,0.8273543754058679,-1.5064281661727783,0.049426861546319145,-0.4389025619238893,16.413348661695963,-23.880167329227433,0.7779275138595482,2,1.1050004959106445,1.5000009536743129,-0.6749997138977086,-0.9600000381469762,-2.629999160766605,4,-0.1938899580227904,-4.592227652092441,25.270000457763672,1.1176496987512377,25.18000030517578,1.7796682496629923,25.01000022888184,-0.1938899580227904 7292,2009-02-09,24.59000015258789,25.290000915527344,24.3700008392334,24.5,1663300.0,0.0016293652452321616,-4.25716621253406,-0.13043490279440248,48.2225695607262,41.33631586841871,0.5301471039585763,0.6729896271647533,0.3545625374043908,2.212260912613715,9.329715290938507,0.9200000762939453,-1.1584182015190763,-0.5639997482299819,-1.8951549798295808,0.767155483369617,-1.2295773640297796,0.1015778675698158,-0.4400005340576172,13.968272614042796,-28.39835503476725,0.6655776157997988,2,1.0649995803833043,1.4600000381469727,0.19249963760375977,-1.0000009536743164,-2.1399993896484375,0,-0.15616104630986605,1.7126417630023094,24.54999923706055,-4.592227652092441,25.270000457763672,1.1176496987512377,25.18000030517578,-0.15616104630986605 7293,2009-02-10,23.56999969482422,24.76000022888184,23.45000076293945,24.3700008392334,1957000.0,-0.0414802948936267,-1.51923214472388,-8.888886534141482,38.10198315589952,41.12542569665105,1.4835488242991772,1.5155129025537484,1.384205514675827,3.1101945714129755,9.528574757503579,1.30999946594239,-0.9530853802923893,-1.4220002174377449,-2.6917884183822167,-0.15221201649327298,-2.0568943179099826,-0.7871061169655071,3.7299995422363317,3.1168566089409477,-37.02562361485897,0.6348941004722363,2,1.8050003051757812,2.3700008392333984,1.8700003623962402,0.034999847412109375,-1.0,1,-0.12176491171168724,-4.25716621253406,24.59000015258789,1.7126417630023094,24.54999923706055,-4.592227652092441,25.270000457763672,-0.12176491171168724 7294,2009-02-11,23.6299991607666,23.86000061035156,23.3799991607666,23.670000076293945,1137800.0,0.0025455861993735063,1.2857103931844616,0.05000107288207119,41.79331355449495,42.15765230098089,1.1476112685527404,1.3058800353268332,1.2928352408193788,2.9181366843225547,9.963912598272055,0.4800014495849574,-0.7851722365000384,-1.2245007514953627,-2.4564524756605373,0.007450972669811762,-1.8404766135779482,-0.6085248894127773,3.5930001068115267,6.377550896283535,-34.20643901738667,0.6159758620825869,2,1.7100000381469727,2.27500057220459,1.8100008964538574,-0.024999618530273438,-1.289999008178711,2,-0.1049513174064739,-1.51923214472388,23.56999969482422,-4.25716621253406,24.59000015258789,1.7126417630023094,24.54999923706055,-0.1049513174064739 7295,2009-02-12,23.70000076293945,23.76000022888184,23.01000022888184,23.25,1663800.0,0.002962403921243917,1.6315803563062674,-11.249761586877653,46.611573218190486,43.57229637193163,0.9186888543906981,1.1648620087780586,1.2980146338843745,2.6878392240324978,9.738915652520857,0.75,-0.6416063734015935,-1.0714991569519086,-2.3812726485021365,0.23827433459831937,-1.7263859027270207,-0.41661241117679637,3.3692785003662173,29.741406242292285,-13.111350960200802,0.6548867457751136,2,1.4549989700317454,1.9399995803833043,2.087499618530277,0.20499897003174183,0.4099998474121094,3,-0.09535865637674912,1.2857103931844616,23.6299991607666,-1.51923214472388,23.56999969482422,-4.25716621253406,24.59000015258789,-0.09535865637674912 7296,2009-02-13,23.20000076293945,23.78000068664551,23.18000030517578,23.54999923706055,1297400.0,-0.02109704573435578,-2.076929848585644,-0.7777730682829872,39.54620587790684,44.08525496678607,1.319122421541703,1.5755209069697713,1.8341187023696897,3.0490350045685375,9.044876691744735,0.6000003814697301,-0.7224009950662129,-1.4634991645813038,-2.917253137586446,-0.009745191576161716,-2.190376151083875,-0.7366221780787328,3.625721758300788,8.333354247237184,-33.3673526662365,0.7268769865025703,2,1.9549989700317454,2.4249992370605504,2.6224994659423864,0.7049989700317418,0.37999916076660156,4,-0.08060348179904409,1.6315803563062674,23.70000076293945,1.2857103931844616,23.6299991607666,-1.51923214472388,23.56999969482422,-0.08060348179904409 7297,2009-02-17,22.440000534057614,23.29999923706055,22.13999938964844,22.290000915527344,1592800.0,-0.03275862947797348,-4.155524284642625,-0.4285722070844498,30.171091732435002,42.967792865663284,1.9327842975306524,2.2226525682365548,2.617300442490613,3.6610493343575,9.06548116636933,1.1599998474121094,-0.6962454474606972,-2.0794994354248075,-3.8046624798381394,-0.3543363910114756,-2.9420809576314753,-1.2169179132181398,4.156778649641119,11.450421691351508,-26.13319929179461,0.8625815222066663,2,2.279998779296882,2.749999046325687,3.3824996948242223,1.4649991989135778,1.5499992370605504,1,-0.02317292537379645,-2.076929848585644,23.20000076293945,1.6315803563062674,23.70000076293945,1.2857103931844616,23.6299991607666,-0.02317292537379645 7298,2009-02-18,22.25,22.790000915527344,22.18000030517578,22.57999992370605,1300700.0,-0.00846704677075416,-1.5957510703488018,-2.200005086275984,14.128471896553805,39.14440546242551,1.888726490497131,2.3296874370589933,2.8542205432197036,3.6939102148701437,9.08719913240559,0.6100006103515625,-0.6557862655000584,-2.1409999847412102,-4.13398641729205,-0.1480135521903705,-3.137493201016632,-1.1445067684657886,3.99023680017471,6.395379783892937,-23.273979173272256,0.9964932162754203,2,2.4699993133544957,2.4699993133544957,3.572500228881836,1.6549997329711914,2.7800006866455114,2,0.008988798334357506,-4.155524284642625,22.440000534057614,-2.076929848585644,23.20000076293945,1.6315803563062674,23.70000076293945,0.008988798334357506 7299,2009-02-19,22.06999969482422,22.8700008392334,22.0,22.5,1411400.0,-0.008089901356214901,-2.052636157995476,1.3030315290581882,16.041699366403193,35.4512610832151,1.7669988351263974,2.381326769697246,3.0545482499246646,3.706464636631054,8.961445009455026,0.8700008392333984,-0.6362168552624539,-2.1620002746582045,-4.362981734878566,0.03898118556215735,-3.2624910047683855,-1.0615095445480236,3.842218112508391,3.932565607945703,-20.815844302793465,1.1004907301101803,2,1.5950002670288086,2.5799999237060547,3.8025007247924805,1.8350000381469727,2.6100006103515625,3,0.02265518835132818,-1.5957510703488018,22.25,-4.155524284642625,22.440000534057614,-2.076929848585644,23.20000076293945,0.02265518835132818 7300,2009-02-20,21.32999992370605,21.799999237060547,21.01000022888184,21.770000457763672,2706600.0,-0.03352966838924376,2.160008087189039,1.0232563297315602,15.61869617934778,32.24840050466197,2.1113677736783494,3.0094163908094025,3.7760696179236923,4.269822076159013,8.885789903607227,1.0599994659423793,-0.7196873536949369,-2.7330000877380414,-5.272474483813202,-0.19352569166288092,-4.00273728577562,-1.463262889700463,4.190996102893298,11.552333644109204,-11.793630480932343,1.2697371980375793,2,1.8200006484985387,2.824999809265144,4.807500362396244,2.5749998092651403,2.7399997711181676,4,0.04735115951685165,-2.052636157995476,22.06999969482422,-1.5957510703488018,22.25,-4.155524284642625,22.440000534057614,0.04735115951685165 7301,2009-02-23,20.90999984741211,21.81999969482422,20.86000061035156,21.600000381469727,1879100.0,-0.019690580299869365,-1.4303804803144344,1.5681811285421245,14.52833291767557,28.5045964332119,2.1911582423703386,3.3490984403874258,4.175876059871168,4.5482234652186975,8.4332361791138,0.9599990844726598,-0.920444974810426,-2.993000125885011,-5.897066937624565,-0.08893331414545713,-4.445033531754788,-1.5409667200152342,4.0696766834611395,2.04915021316992,-19.85679146390592,1.4520334058697764,2,1.9000005722045898,3.1700000762939453,5.282500743865967,2.994999885559082,3.54000091552734,0,0.15303686208947975,2.160008087189039,21.32999992370605,-2.052636157995476,22.06999969482422,-1.5957510703488018,22.25,0.15303686208947975 7302,2009-02-24,21.899999618530273,21.979999542236328,20.90999984741211,21.100000381469727,2078100.0,0.04734575697477528,1.2291681567842072,-1.15941828675997,23.865561196031578,26.92277177100435,0.8710547456198086,2.271578518609463,3.1696778072522847,3.39395974907643,8.36817212426793,1.0699996948242188,-1.134793127372859,-1.8735003471374512,-4.895930733519908,1.1489300392450055,-3.3847155403286813,-0.3622851539462211,2.502922283469939,51.741238296140125,31.084814146673757,1.5112151931912285,2,0.4600009918212855,2.1800003051757812,4.125000953674316,2.005000114440918,3.110000610351566,1,0.07671234403832039,-1.4303804803144344,20.90999984741211,2.160008087189039,21.32999992370605,-2.052636157995476,22.06999969482422,0.07671234403832039 7303,2009-02-25,22.100000381469727,22.54999923706055,21.38999938964844,21.65999984741211,2677800.0,0.009132455087817792,-1.3673431256726971,0.5500011920940324,24.247514946997697,24.97323859239355,0.4923855912301711,1.9436151911572352,2.981258985325706,3.0486703367118793,8.25218302642439,1.1599998474121094,-1.2699660041002865,-1.5289996147155769,-4.582721419869685,1.5247221904385313,-3.055860517292629,-0.0021387121385245678,1.806912539699674,61.691523876491196,43.75616996882147,1.5268609025770532,2,0.2200002670288086,1.9799995422363281,3.9250001907348633,1.8049993515014648,4.020000457763672,2,0.08552033289705974,1.2291681567842072,21.899999618530273,-1.4303804803144344,20.90999984741211,2.160008087189039,21.32999992370605,0.08552033289705974 7304,2009-02-26,21.790000915527344,22.43000030517578,21.63999938964844,22.43000030517578,2352700.0,-0.014027124913640665,1.4687552154113805,-1.4545423019069128,21.93550828342434,22.231453599641757,0.5743302442542166,2.0126274815236407,3.304635028393136,3.232457524513727,8.97231775806753,0.7900009155273402,-1.4694264843693077,-1.6204991340637207,-4.533840241490843,1.2928419733634016,-3.077169687777282,-0.16382858035015957,1.6903442821275583,55.02964857355034,38.0312910923436,1.456670553713562,2,0.5299997329711914,2.289999008178711,4.194999694824219,2.1149988174438477,4.829999923706055,3,0.14869204382682577,-1.3673431256726971,22.100000381469727,1.2291681567842072,21.899999618530273,-1.4303804803144344,20.90999984741211,0.14869204382682577 7305,2009-02-27,21.5,22.020000457763672,21.309999465942386,21.46999931335449,2142000.0,-0.013308898730733487,-3.0571441027569954,-0.046876117588160904,23.570216822736285,20.456343704622807,0.5804871457017704,2.1091179840934444,3.612010801618773,3.4007830376845085,9.857551354743405,0.7100009918212855,-1.5270767515085417,-1.719000053405761,-4.604461929816658,1.166461823005136,-3.1617309916112113,-0.2762691152003107,1.613496955432435,37.86981714267662,19.938338361462662,1.4427309382054494,2,0.5799999237060547,2.5799999237060547,4.4775004386901855,2.4049997329711914,4.930000305175781,4,0.14790699093840853,1.4687552154113805,21.790000915527344,-1.3673431256726971,22.100000381469727,1.2291681567842072,21.899999618530273,0.14790699093840853 7306,2009-03-02,20.61000061035156,21.3799991607666,20.57999992370605,21.030000686645508,2452300.0,-0.041395320448764705,-2.333320087896683,-13.99968211583545,19.939592968513153,19.319510508631488,1.1895531177085168,2.8200020014429334,4.466524977624243,4.181058694621715,10.633041462112324,0.9200000762939489,-1.6629509282907549,-2.403499507904055,-5.421245389905703,0.6142463740975934,-3.912372448904879,-0.8946265669032307,2.1880068567695545,1.5228780254965104,-16.211388342610324,1.5088729410008235,3,1.1149997711181676,3.329998970031742,5.339999198913578,3.2949991226196325,4.819999694824222,0,0.1678796206699209,-3.0571441027569954,21.5,1.4687552154113805,21.790000915527344,-1.3673431256726971,22.100000381469727,0.1678796206699209 7307,2009-03-03,21.229999542236328,21.309999465942386,20.76000022888184,20.770000457763672,3519500.0,0.03008243151498835,-1.291665673255007,-1.095235716459044,31.189713075945576,21.21520397300835,0.4245068892108925,2.03332244238344,3.798493267251459,3.462130250752786,10.98594657874985,0.6999988555908274,-1.8502282568118709,-1.611500549316407,-4.623842023619105,1.4008409249862908,-3.117671286467754,-0.10532981216505988,1.2131267179383762,32.994915994334164,12.857624354300267,1.5061707371513482,3,0.49500083923339844,2.7100000381469727,4.4250006675720215,2.6750001907348633,4.590000152587891,1,0.15167222280419956,-2.333320087896683,20.61000061035156,-3.0571441027569954,21.5,1.4687552154113805,21.790000915527344,0.15167222280419956 7308,2009-03-04,22.09000015258789,22.34000015258789,21.38999938964844,21.40999984741211,2491800.0,0.04050874370678259,-1.6388865341414989,1.4782644751463685,39.03134979104758,23.769609575746614,-0.5147030035711495,0.994325895263767,2.8984957305211907,2.5404083061913667,11.3557512272415,1.1100006103515625,-1.9415152160720908,-0.6054999351501458,-3.453897260700444,2.2428973904001523,-2.0296985979252966,0.8186987276250051,-1.5100002288818395,81.6216171632474,57.27585565932978,1.4241986627751493,3,-0.5250005722045898,1.8499994277954102,3.614999771118164,1.8149995803833008,4.809999465942383,2,0.13218651227360279,-1.291665673255007,21.229999542236328,-2.333320087896683,20.61000061035156,-3.0571441027569954,21.5,0.13218651227360279 7309,2009-03-05,20.709999084472656,21.940000534057614,20.51000022888184,21.399999618530273,2346800.0,-0.062471754575953,-1.6238579950408896,-1.0147062123439061,32.05281499867198,25.59562277789375,0.728727793151581,2.1315615442421922,4.210356204616474,3.865844267613131,12.3049214491844,1.5799999237060511,-1.9411228126762765,-1.7620009422302232,-4.488437681690556,0.9644357972301094,-3.1252193119603895,-0.3987825725000569,1.6300010681152344,10.928899668246222,-12.208306240050648,1.3632183697301659,3,0.8200006484985387,3.1950006484985387,4.767500877380371,3.195000648498535,6.700000762939453,3,0.2612265569251955,-1.6388865341414989,22.09000015258789,-1.291665673255007,21.229999542236328,-2.333320087896683,20.61000061035156,0.2612265569251955 7310,2009-03-06,20.209999084472656,21.040000915527344,19.790000915527344,20.8799991607666,2437400.0,-0.024142927189932828,1.5252433787306352,0.9710138517631904,32.05281499867198,27.542787453560017,1.1769131438367957,2.3537185589912752,4.656922451659774,4.309893475960287,12.542480748209828,1.25,-1.8605628630014408,-2.0090008735656752,-4.576677820919773,0.5586760737884227,-3.2928393472427224,-0.7251623998886281,2.1300010681152344,16.470521357075217,-8.186523697368525,1.2838384736770483,3,0.9600009918212891,3.335000991821289,5.325001239776611,3.695000648498535,6.540000915527344,4,0.31716981915578346,-1.6238579950408896,20.709999084472656,-1.6388865341414989,22.09000015258789,-1.291665673255007,21.229999542236328,0.31716981915578346 7311,2009-03-09,19.790000915527344,20.280000686645508,19.6299991607666,20.020000457763672,1311600.0,-0.020781701532485375,-1.3636287973366625,0.3432828597700364,33.41677287583069,28.604033195759918,1.5883655819699065,2.528460728541287,5.0117019283602815,4.630693338812449,13.059603990954006,0.6500015258789062,-1.822764089691212,-2.1909991264343276,-4.731209760553703,0.34921150768504816,-3.4611044434940155,-0.9208938093746397,2.447999267578126,5.904121631085126,-19.57979987893409,1.270105317059688,3,1.2999982833862305,3.6749982833862305,5.744999408721924,4.114998817443848,7.19999885559082,0,0.33552294504638747,1.5252433787306352,20.209999084472656,-1.6238579950408896,20.709999084472656,-1.6388865341414989,22.09000015258789,0.33552294504638747 7312,2009-03-10,20.75,20.770000457763672,19.799999237060547,20.21999931335449,2071700.0,0.04850929964937167,2.403503488430457,-2.3043553978073894,41.438354523922655,30.51412648208491,0.5007424442996218,1.33444577885151,3.9895247613208404,3.594114110405421,13.419092215057082,0.9799995422363281,-1.7002052805922432,-1.0390000343322754,-3.315718923644198,1.2377188549796472,-2.1773594789882367,0.09935941032368589,1.3315201217651378,41.328429126540215,12.875158685400656,1.1383594446559613,3,0.2799997329711914,2.714999198913574,4.785000324249268,3.1549997329711914,6.860000610351559,1,0.2255421833819653,-1.3636287973366625,19.790000915527344,1.5252433787306352,20.209999084472656,-1.6238579950408896,20.709999084472656,0.2255421833819653 7313,2009-03-11,20.700000762939453,21.09000015258789,20.31999969482422,20.739999771118164,1770700.0,-0.0024096017860504304,1.081082961958693,-0.07546972897690621,42.06257608400648,32.75046734881626,0.3701975873540633,1.2210092816349132,3.978384360761595,3.6055844997578816,14.457394871600556,0.7700004577636719,-1.5186158362209845,-0.9454993247985826,-3.108513654677001,1.2175150050798358,-2.0270064897377935,0.1360078401406284,1.234428101165772,46.32038814108764,14.155469451314794,1.0815071649392098,3,0.28499889373779297,2.764998435974121,4.8349995613098145,3.2049989700317383,6.590000152587891,2,0.24734293445299915,2.403503488430457,20.75,-1.3636287973366625,19.790000915527344,1.5252433787306352,20.209999084472656,0.24734293445299915 7314,2009-03-12,21.149999618530273,21.21999931335449,20.280000686645508,20.700000762939453,1982700.0,0.021739074348078313,2.1864454997753464,-11.250250345715513,48.92086100590961,35.56720559139107,-0.2013016366302729,0.6067997102836102,3.477339548911935,3.108744049659407,15.560727417623315,0.9399986267089808,-1.4371419813057429,-0.37150049209594727,-2.3301929381259683,1.5871919539340738,-1.3508467151109578,0.6078457309190632,0.6461634633746343,95.59750389267047,58.31260423844326,0.9793462230150111,3,-0.16499996185302734,2.314999580383301,4.385000705718994,2.755000114440918,5.020000457763672,3,0.27186761719665564,1.081082961958693,20.700000762939453,2.403503488430457,20.75,-1.3636287973366625,19.790000915527344,0.27186761719665564 7315,2009-03-13,21.440000534057614,21.450000762939453,20.8799991607666,21.309999465942386,1809300.0,0.013711627459002784,6.599944051675907,0.2888919971686239,53.22777630254414,39.265892628505625,-0.5595513117249595,0.14630515352013518,3.1047602020152176,2.7849280220817825,16.476565615137968,0.5700016021728516,-1.3679334626797406,0.03150043487548615,-1.6373257206990601,1.7003265904500324,-0.8029126429117888,0.8659135126627611,0.22619271257899598,99.45053735832428,55.3246716033387,0.8344130777872738,3,-0.45500087738036754,2.0249986648559606,4.094999790191654,2.4649991989135778,5.090000152587898,4,0.27845145357487766,2.1864454997753464,21.149999618530273,1.081082961958693,20.700000762939453,2.403503488430457,20.75,0.27845145357487766 7316,2009-03-16,21.32999992370605,21.81999969482422,21.280000686645508,21.739999771118164,1980400.0,-0.005130625355014629,-1.1176501387507198,-3.1538190674610993,46.11187006086342,40.92391007127428,-0.37624438469510224,0.11491879008034545,3.1137273885566152,2.8465584919988878,17.324730523824737,0.5399990081787109,-1.2550738740385583,0.01499986648559215,-1.4250659942624146,1.455065727233599,-0.7050330638884112,0.7350327968595955,-1.7000007629394496,75.74259108531872,31.234171773185288,0.720032930374004,3,-0.34500026702880504,1.149999618530277,4.5075001716613805,2.5749998092651403,5.030000686645508,0,0.25410220795501215,6.599944051675907,21.440000534057614,2.1864454997753464,21.149999618530273,1.081082961958693,20.700000762939453,0.25410220795501215 7317,2009-03-17,21.920000076293945,21.920000076293945,21.200000762939453,21.200000762939453,1151900.0,0.027660579216982173,1.0,-1.7560965397891528,48.834194522942795,42.01311504148486,-0.9589151025343412,-0.5439231698978801,2.39103775135937,2.235238356087489,17.368801851160118,0.7199993133544922,-1.1311819382883286,0.6310000419616699,-0.7406973254613902,2.00269740938473,-0.05484864174986015,1.3168487256732,-2.246200904846191,100.0,55.28304090325406,0.6858486837115307,3,-1.135000228881836,0.5399999618530273,3.932499885559082,1.984999656677246,6.559999465942383,1,0.23129560571066454,-1.1176501387507198,21.32999992370605,6.599944051675907,21.440000534057614,2.1864454997753464,21.149999618530273,0.23129560571066454 7318,2009-03-18,22.450000762939453,22.65999984741211,21.559999465942386,21.57999992370605,1939200.0,0.02417886335770114,-1.4175785941400605,1.2083356512939567,54.15617104259922,44.46904349081011,-1.6008230708565954,-1.1153569797003584,1.7295138200189548,1.699876226653739,17.399451111524705,1.100000381469723,-0.8600656891916252,1.1510006904602044,-0.25273730163032226,2.554738682550731,0.44913169441494105,1.8528696865054677,-2.6863535552978526,91.17650594443843,45.79094978793763,0.7018689960452636,3,-1.3050012588500977,-0.2550010681152344,3.402499198913574,2.3249998092651367,6.359998703002933,2,0.22984408338774998,1.0,21.920000076293945,-1.1176501387507198,21.32999992370605,6.599944051675907,21.440000534057614,0.22984408338774998 7319,2009-03-19,22.56999969482422,22.85000038146973,22.309999465942386,22.65999984741211,2568700.0,0.00534516382212602,1.2978702681643701,-0.10344835146043528,56.88545789642675,47.22822603500508,-1.5971968184426117,-1.260608597179754,1.4570091655743695,1.5756382349149334,17.355908687051734,0.5400009155273438,-0.7214416170409841,1.2459996223449714,-0.23142924579240898,2.723428490482352,0.5072851882762812,1.9847140564136616,-2.632571328796388,85.78677598252582,37.82086871221151,0.7387144340686896,3,-1.3299999237060547,-0.8249998092651367,3.08750057220459,2.4900007247924805,6.380001068115231,3,0.20912721685971136,-1.4175785941400605,22.450000762939453,1.0,21.920000076293945,-1.1176501387507198,21.32999992370605,0.20912721685971136 7320,2009-03-20,22.34000015258789,23.13999938964844,22.299999237060547,22.65999984741211,1767200.0,-0.01019049824307583,-3.1999847412691627,3.5555461365659307,62.165965695608506,50.422580792758176,-1.1547129068839865,-1.0024593144189815,1.5522197004895801,1.8075227943423222,16.69899693687183,0.8400001525878942,-0.6998696509123263,0.9655000686645501,-0.5802578907624039,2.511258028091504,0.19262108895107488,1.7383790483780253,-2.169566025324709,58.762896733712196,4.718925186037232,0.7728789797134761,3,-0.8700008392333984,-0.6350002288818359,3.282499313354492,2.7200002670288086,6.229999542236328,4,0.17144135620170897,1.2978702681643701,22.56999969482422,-1.4175785941400605,22.450000762939453,1.0,21.920000076293945,0.17144135620170897 7321,2009-03-23,24.11000061035156,24.15999984741211,22.61000061035156,22.8799991607666,2267300.0,0.07923010052256552,1.3308260540970047,-3.8437581956464615,67.43342405171732,53.31092185140203,-2.5115997085632173,-2.656638989344213,-0.34767641811595595,0.06440873519329315,16.2040828413692,1.8199996948242188,-0.4338734788519716,2.5755004882812464,0.6231901783579872,4.527810798204506,1.5993453333196186,3.5516556432428743,-3.642609956849853,98.31083606333418,39.885669811426,0.976155154961629,3,-1.8900003433227504,-2.2150011062622035,1.2874994277954137,0.9499998092651403,4.95999908447266,0,0.10037328971509574,-3.1999847412691627,22.34000015258789,1.2978702681643701,22.56999969482422,-1.4175785941400605,22.450000762939453,0.10037328971509574 7322,2009-03-24,23.57999992370605,24.01000022888184,23.5,23.54999923706055,1446900.0,-0.02198260776559058,-6.846208019719232,0.024390773405693074,59.39470411196065,55.23671385450804,-1.7186853689011095,-2.102099311206228,0.07325067613636094,0.579527027390089,15.858216913071576,0.610000610351559,-0.12000639532422142,1.961499786376951,-0.19129806757544898,4.114297640329351,0.885100859400751,3.037898713353151,-2.6694961669350974,77.69231389965424,21.28422811756034,1.0763989269761993,3,-1.3599996566772425,-1.6850004196166957,1.8099999427795446,1.480000495910648,5.579999923706058,1,0.11789655197796023,1.3308260540970047,24.11000061035156,-3.1999847412691627,22.34000015258789,1.2978702681643701,22.56999969482422,0.11789655197796023 7323,2009-03-25,23.989999771118164,24.45000076293945,23.3799991607666,23.729999542236328,1573700.0,0.017387610209443682,-1.2291677014684508,8.666475936170913,73.5632328805114,57.974755173908235,-1.802469490021732,-2.4909578839302995,-0.4346031373588737,0.16374370445608477,16.22201744126007,1.070001602172848,0.24360536762486618,2.27699966430664,-0.11718722077125321,4.671186549384533,1.0799062217676934,3.4740931068455865,-2.689556483470273,78.60462021610701,15.764450010664802,1.1970934425389468,3,-1.3249998092651367,-1.9499998092651367,0.9649996757507324,1.0700006484985352,4.909999847412109,2,0.1871613094604414,-6.846208019719232,23.57999992370605,1.3308260540970047,24.11000061035156,-3.1999847412691627,22.34000015258789,0.1871613094604414 7324,2009-03-26,25.03000068664551,25.20000076293945,24.1299991607666,24.21999931335449,1873400.0,0.04335143499165084,-1.1616157334802624,3.1153871547518888,82.13335218641973,61.1864858276722,-2.4967752475935754,-3.4528077302609894,-1.5485283383586186,-0.89122065045893,16.791679884621345,1.2100009918212855,0.5191672184913259,3.1550005912780783,0.33778639097090846,5.972214791585248,1.7463934911244934,4.563607691431663,-3.288619352456802,94.1379314880734,24.381729959965057,1.4086071001535847,3,-1.8299999237060582,-2.615000724792484,-0.3100013732910156,0.029999732971187854,3.920000076293938,3,0.15101872455455645,-1.2291677014684508,23.989999771118164,-6.846208019719232,23.57999992370605,1.3308260540970047,24.11000061035156,0.15101872455455645 7325,2009-03-27,24.68000030517578,24.959999084472656,24.57999992370605,24.709999084472656,1422800.0,-0.013983234992736904,-2.304347104970655,-0.03703546720543255,82.90712778465185,65.27484779698203,-1.8314444139131183,-3.0064992967975996,-1.245160803210247,-0.5690688461748934,17.12707540795056,0.45000076293946023,0.8096858131093541,2.6460001945495613,-0.4292348858240338,5.721235274923156,1.1083826543627637,4.183617734736359,-2.3852398623869533,79.92276343134222,2.0033797423051567,1.537617540186797,3,-1.4799995422363281,-2.265000343322754,-0.5225005149841309,0.38000011444091797,4.270000457763668,4,0.1730146031184685,-1.1616157334802624,25.03000068664551,-1.2291677014684508,23.989999771118164,-6.846208019719232,23.57999992370605,0.1730146031184685 7326,2009-03-30,24.06999969482422,24.440000534057614,23.899999618530273,24.31999969482422,1571300.0,-0.024716393954972382,1.2040778195576698,8.333672431332655,73.44631946464938,68.00952834606053,-0.8849645960101533,-2.2387767475926026,-0.6898427678393659,0.005900221876007805,16.638569340777952,0.7800006866455078,1.0031409348280924,1.8629996299743645,-1.2637954786836296,4.989794738632359,0.29960207564536745,3.4263971843033616,-1.3104008008112906,37.91208388134633,-42.791950224584575,1.5633975543289969,3,-0.6899995803833008,-1.6549997329711914,-0.4174995422363281,0.6500005722045898,4.870000839233395,0,0.1869547177837163,-2.304347104970655,24.68000030517578,-1.1616157334802624,25.03000068664551,-1.2291677014684508,23.989999771118164,0.1869547177837163 7327,2009-03-31,24.45000076293945,24.770000457763672,24.040000915527344,24.209999084472656,1886300.0,0.01578733165488755,-1.5172484099892793,-0.9600067138671733,75.3036312193434,70.35924614347655,-0.9703909662576109,-2.4929915316599,-1.1199486552036255,-0.42532121265935885,16.212554460281748,0.7299995422363281,1.160883759410492,2.0820006370544384,-1.1623670513081237,5.3263683254170004,0.4598167928731556,3.704184481235721,-1.2999375698982796,58.79124506788366,-25.177229201779006,1.6221838441812815,3,-0.7000007629394496,-2.0350008010864222,-1.0050005912780726,0.1949996948242223,4.090000152587894,1,0.18895700563280227,1.2040778195576698,24.06999969482422,-2.304347104970655,24.68000030517578,-1.1616157334802624,25.03000068664551,0.18895700563280227 7328,2009-04-01,25.01000022888184,25.170000076293945,24.0,24.25,2029200.0,0.022903862923031815,1.1666669610106122,3.1666454740523546,75.66488309379888,72.44584894318457,-1.2617527023884954,-2.975574718203095,-1.7084597899569438,-1.0159214547535171,17.00994024696158,1.1700000762939453,1.432559749625078,2.496000099182133,-0.9521020057578973,5.944102204122164,0.7719490467121197,4.220051151652147,-1.5319470246569438,85.38458716942426,2.7678435277329925,1.7240510524700152,4,-1.2600002288818395,-2.595000267028812,-1.789999961853031,-0.3649997711181676,4.059999465942379,2,0.16593360977813187,-1.5172484099892793,24.45000076293945,1.2040778195576698,24.06999969482422,-2.304347104970655,24.68000030517578,0.16593360977813187 7329,2009-04-02,26.1200008392334,26.51000022888184,24.989999771118164,25.270000457763672,2457600.0,0.044382271099290715,-1.156026334905659,1.1184212177413433,78.05754243963037,74.21157969252032,-2.0285527980410833,-3.8572537852485063,-2.8485239298050686,-2.123713767396829,17.47494559053422,1.5200004577636754,1.6905712335586642,3.335500621795653,-0.3568842585133005,7.027885502104606,1.4893081816411744,5.181693061950131,-2.366436025614174,85.05749814380663,4.381329407501298,1.8461924401544774,4,-1.5600004196166992,-3.0500011444091797,-2.9200005531311035,-1.4750003814697266,2.4799995422363317,3,0.10643180283214981,1.1666669610106122,25.01000022888184,-1.5172484099892793,24.45000076293945,1.2040778195576698,24.06999969482422,0.10643180283214981 7330,2009-04-03,26.6200008392334,26.6200008392334,25.96999931335449,26.170000076293945,1737900.0,0.019142418986793475,1.8888907726868296,0.529412424687812,80.2978171899893,75.64095670788387,-2.0758901704918067,-4.060599117506399,-3.3559887535613804,-2.629592916151985,17.496392026901226,0.6500015258789098,1.8950815364052325,3.5150005340576165,-0.3454250439799367,7.37542611209517,1.5847877450388381,5.445213323076395,-2.6200008392333984,100.0,17.927298790891925,1.9302127890187768,4,-1.6200008392333984,-3.4950008392333984,-3.4200005531311035,-1.9750003814697266,1.8199996948242152,4,0.08752816867954505,-1.156026334905659,26.1200008392334,1.1666669610106122,25.01000022888184,-1.5172484099892793,24.45000076293945,0.08752816867954505 7331,2009-04-06,26.43000030517578,26.65999984741211,26.07999992370605,26.29999923706055,1428900.0,-0.0071375104458144545,-1.0350885411786623,0.28889077268680596,77.07081755611733,77.60496931279019,-1.7010755408614067,-3.5285512180885092,-3.1564720710927716,-2.4372154407827864,17.42258709473598,0.5799999237060582,2.0850521872295324,2.993000030517578,-0.8086791347390374,6.794679195774194,1.0921604478892704,4.893839613145886,-1.9060001373291016,91.3534001718048,11.071329956216388,1.9008395826283069,4,-1.4100008010864258,-3.285000801086426,-3.3500003814697266,-1.7849998474121094,0.9799995422363281,0,0.09534621372176733,1.8888907726868296,26.6200008392334,-1.156026334905659,26.1200008392334,1.1666669610106122,25.01000022888184,0.09534621372176733 7332,2009-04-07,25.43000030517578,26.270000457763672,25.309999465942386,25.96999931335449,1505000.0,-0.03783579222298272,-1.4615388377410299,-4.153804395668973,66.93180970909474,76.8681445159661,-0.4593626478958477,-2.2766872024940312,-2.1706301906477314,-1.433603795999094,17.535105091629337,1.1200008392333949,2.251489621168254,1.7590000152587884,-1.920461895105472,5.438461925623049,-0.0807309399233418,3.5987309704409185,-0.4788002014160142,53.759413052862236,-24.105887471694423,1.8397309551821297,4,-0.15000057220458984,-2.285000801086426,-2.5975003242492676,-0.9250001907348633,2.20999908447266,1,0.13802596094218056,-1.0350885411786623,26.43000030517578,1.8888907726868296,26.6200008392334,-1.156026334905659,26.1200008392334,0.13802596094218056 7333,2009-04-08,25.81999969482422,25.8799991607666,25.15999984741211,25.59000015258789,1145000.0,0.01533619288117194,3.114299727520436,-0.4259258605160475,67.91620034428996,75.28846097795169,-0.6285795273481583,-2.3857611128501723,-2.5866667431739394,-1.8047536349149667,17.92590127520317,0.7199993133544922,2.2388963690550483,1.892999458312989,-1.625021234050589,5.411020150676567,0.13398911213120002,3.652009804494778,0.8400001525878906,49.70059196332409,-26.040632271456985,1.7590103461817894,4,-0.5399999618530273,-2.6750001907348633,-2.987499713897705,-1.3149995803833008,1.75,2,0.10534474255816373,-1.4615388377410299,25.43000030517578,-1.0350885411786623,26.43000030517578,1.8888907726868296,26.6200008392334,0.10534474255816373 7334,2009-04-09,26.899999618530273,27.09000015258789,26.020000457763672,27.09000015258789,2294000.0,0.04182803781839506,10.263123023641018,-0.8260909226610055,72.98385926079885,74.18587558641246,-1.5817639217455408,-3.1757190160265445,-3.7184093363260864,-2.8819461739192107,18.753867493347588,1.2700004577636719,2.391550587943833,2.6854993820190423,-0.8167434619081249,6.187742225946209,0.9343779600554605,4.436620803982624,-1.739999771118164,90.15541429977586,11.759827467445461,1.7511214219635831,4,-1.4049997329711914,-3.5399999618530273,-4.147500038146973,-2.3949995040893555,1.5300006866455078,3,0.0806691489615905,3.114299727520436,25.81999969482422,-1.4615388377410299,25.43000030517578,-1.0350885411786623,26.43000030517578,0.0806691489615905 7335,2009-04-13,27.40999984741211,27.51000022888184,26.489999771118164,26.63999938964844,1461200.0,0.0189591165841696,1.1030910806984346,-4.052622596998425,69.05310532083968,73.69774068154473,-1.859316125656381,-3.389300803797525,-4.248535337138854,-3.3644295889711273,19.955819797406637,1.0200004577636754,2.4330532803370417,2.896999645233155,-0.6271552897985586,6.421154580264869,1.1349221777173,4.65907711274901,-2.25,95.74466530906739,19.047487745409683,1.762077467515856,4,-1.6549997329711914,-3.8400001525878906,-4.692500114440914,-2.939999580383301,1.3299999237060547,0,0.04341483183809558,10.263123023641018,26.899999618530273,3.114299727520436,25.81999969482422,-1.4615388377410299,25.43000030517578,0.04341483183809558 7336,2009-04-14,26.75,27.32999992370605,26.71999931335449,27.03000068664551,1493300.0,-0.024078797923613338,-2.588217144716321,-0.3636370392021901,68.03184902309714,72.88976488196181,-0.8707480056913042,-2.426854650391469,-3.5970803158207048,-2.6688153968024295,21.608397508120987,0.6900005340576207,2.2935092651276108,1.965999794006347,-1.3552960948189074,5.287295682831601,0.30535184959371975,3.626647738418974,-1.4960001373291014,67.65956997817496,-8.543595177355783,1.6606479444126268,4,-0.994999885559082,-3.1800003051757812,-4.392499923706055,-2.6399993896484375,1.9500007629394496,1,0.06317759005822854,1.1030910806984346,27.40999984741211,10.263123023641018,26.899999618530273,3.114299727520436,25.81999969482422,0.06317759005822854 7337,2009-04-15,26.989999771118164,27.0,26.290000915527344,26.60000038146973,1136400.0,0.008971954060492005,2.463411457121856,-1.3928515473327534,67.40138656678238,71.97159860118218,-0.7962979247043691,-2.3900886968805466,-3.8414003990681422,-2.8795869218441155,23.2638207799371,0.7099990844726562,2.184613858439981,1.9524995803833,-1.2189511188356938,5.123950279602294,0.3667742307738031,3.538224929992797,-1.6457598937988287,77.87232453815781,1.8914277055199165,1.5857253496094963,4,-0.7399997711181641,-3.3350000381469727,-4.71250057220459,-2.9600000381469727,0.8700008392333949,2,0.015561321965751995,-2.588217144716321,26.75,1.1030910806984346,27.40999984741211,10.263123023641018,26.899999618530273,0.015561321965751995 7338,2009-04-16,27.61000061035156,27.71999931335449,26.71999931335449,27.149999618530273,1388500.0,0.02297150220419253,1.9411834004179656,1.1794915685277219,65.7317017289179,70.60206074443636,-1.1272453039763484,-2.744401303988223,-4.469567060079914,-3.443784157036159,25.211669668526937,1.0,2.2457729362484535,2.3145004272460916,-0.8098453317151382,5.438846186207321,0.752327547765475,3.8766733067267083,-2.1791303189697224,93.52948370281692,19.025539544192583,1.5621728794806153,4,-1.1700010299682582,-3.610000610351559,-5.362501144409176,-3.5800008773803675,-0.1400012969970703,3,0.0010865186031772112,2.463411457121856,26.989999771118164,-2.588217144716321,26.75,1.1030910806984346,27.40999984741211,0.0010865186031772112 7339,2009-04-17,27.290000915527344,27.899999618530273,27.059999465942386,27.76000022888184,1944400.0,-0.011589992312576847,1.2400061035311376,-1.0217354347294423,65.97307207254741,69.01042239805393,-0.6971393708012883,-2.1635885446524874,-4.167100422048129,-3.0389375350937087,27.12509233835142,0.8400001525878871,2.2613909248924777,1.7585006713867202,-1.2080872210242894,4.72508856379773,0.27520672518121714,3.241794617592223,-1.7217828828271493,62.111851278813134,-11.223059103998935,1.4832939462055044,4,-0.7600011825561523,-3.200000762939453,-5.065001487731934,-3.2600011825561523,0.9899997711181676,4,0.010260123484919337,1.9411834004179656,27.61000061035156,2.463411457121856,26.989999771118164,-2.588217144716321,26.75,0.010260123484919337 7340,2009-04-20,26.170000076293945,27.25,26.0,26.78000068664551,2595300.0,-0.041040703615225826,-1.631576833964431,1.2978755351743987,62.09677330749771,67.34663970376286,0.3937198602806511,-0.7820371690121206,-3.0809100586803098,-1.8592210466995667,28.433097244516226,1.2900009155273438,2.212612213312326,0.4469998359680183,-2.119653603277108,3.0136532752131444,-0.8363268836545465,1.7303265555905831,-0.41523951672734327,8.947374232919438,-66.02340763600999,1.2833267196225633,4,0.3599996566772461,-1.7800006866455078,-3.945000648498535,-2.140000343322754,1.3500003814697266,0,0.08635843417245748,1.2400061035311376,27.290000915527344,1.9411834004179656,27.61000061035156,2.463411457121856,26.989999771118164,0.08635843417245748 7341,2009-04-21,26.53000068664551,26.559999465942386,25.979999542236328,25.979999542236328,2268800.0,0.013756232682539116,-1.1090862431899255,-0.9016403181829558,62.0092350013821,66.79968695846146,0.0552010294912435,-1.0028586964266353,-3.4480236625777145,-2.1805974552357092,28.952407336112895,0.5799999237060582,2.040320594629069,0.6860004425048878,-1.7869387340619731,3.1589396190717487,-0.5504691457785427,1.9224700307883182,-0.603621002361816,28.645891799692823,-46.373316195128396,1.236469588283431,4,-9.536743199589637e-07,-1.980000495910648,-4.305001258850101,-2.50000095367432,0.19999885559081676,1,0.08330188568691232,-1.631576833964431,26.170000076293945,1.2400061035311376,27.290000915527344,1.9411834004179656,27.61000061035156,0.08330188568691232 7342,2009-04-22,26.36000061035156,26.940000534057614,26.1200008392334,26.229999542236328,2944700.0,-0.006407842890841953,-3.6857329700272277,0.23636508657610028,58.16203141104777,65.71589041032342,0.41459382178241455,-0.6470856728833816,-3.2885481964457988,-1.9795951222616246,29.59550233729035,0.8199996948242152,1.7811975993506195,0.37700033187865856,-1.861534082860281,2.615534746617598,-0.7422668754908095,1.4962675392481266,-0.3800010681152308,19.79172151121592,-51.689107516215635,1.1192672073694698,4,0.5799989700317418,-1.8100004196166957,-4.627501010894772,-2.3300008773803675,0.8599987030029297,2,0.08877086868006279,-1.1090862431899255,26.53000068664551,-1.631576833964431,26.170000076293945,1.2400061035311376,27.290000915527344,0.08877086868006279 7343,2009-04-23,28.479999542236328,28.8700008392334,27.0,28.040000915527344,3107400.0,0.0804248438087003,2.0655720789453937,3.384577012236367,62.715509312402915,64.57496263827943,-1.4398158175422715,-2.543884117630263,-5.36177146606564,-4.072076189930918,30.331132316560122,2.5100002288818395,1.6298776386486438,2.272499275207519,-0.02428896066249564,4.569287511077533,1.1241051572725134,3.4208933931425243,-2.5,86.50515148895224,16.05009827323107,1.148394117935007,4,-1.0549993515014648,-3.2649993896484375,-6.857499599456787,-4.449999809265137,-1.1800003051757777,3,-0.021769625767208978,-3.6857329700272277,26.36000061035156,-1.1090862431899255,26.53000068664551,-1.631576833964431,26.170000076293945,-0.021769625767208978 7344,2009-04-24,28.809999465942386,29.03000068664551,28.28000068664551,28.79999923706055,2527400.0,0.011587076159065957,2.3333135535389586,0.02272786384956174,62.019750164563774,63.793478732026564,-1.6431888601919482,-2.715395836527687,-5.642130944783343,-4.393117260783509,30.601068132251484,0.75,1.6637668988448944,2.4134992599487326,-0.08826639999352537,4.915264919890991,1.1626164299776036,3.6643820899198616,-2.689998626708988,92.78684792933933,24.992146968166253,1.2508828299711292,4,-1.3049993515014684,-3.144999504089359,-7.139999866485599,-4.779999732971195,-1.5,4,-0.0465116340655255,2.0655720789453937,28.479999542236328,-3.6857329700272277,26.36000061035156,-1.1090862431899255,26.53000068664551,-0.0465116340655255 7345,2009-04-27,28.95000076293945,29.209999084472656,28.45000076293945,28.559999465942386,2228300.0,0.004859468920246357,-1.4918030736519377,38.999237078008065,63.9072851864717,63.33519386129041,-1.7229553520782943,-2.655232400656086,-5.7320981971757625,-4.470563043114442,30.917688073492293,0.7599983215332067,1.6696723350118035,2.340000534057612,-0.271383338683723,4.951384406798947,1.0343085976869446,3.64569247042828,-2.480799942016599,91.95051522040794,26.014878069225745,1.305691936370667,4,-1.3550014495849574,-3.195001602172848,-7.4575009346008265,-4.920001029968258,-1.8900012969970632,0,-0.023143352629946823,2.3333135535389586,28.809999465942386,2.0655720789453937,28.479999542236328,-3.6857329700272277,26.36000061035156,-0.023143352629946823 7346,2009-04-28,28.56999969482422,28.79999923706055,28.38999938964844,28.68000030517578,1457200.0,-0.013126115996573318,1.3428664850135763,-0.2820519090540123,68.60188673787432,63.46858276918951,-1.1819302207904094,-2.0246203147401296,-5.28932817590573,-4.046825591468128,32.071291498685184,0.5600013732910085,1.5108334475077,1.7349994659423835,-0.726035507390467,4.196034439275234,0.5044819792759583,2.9655169526088088,-1.7170871170043966,79.2880338804567,11.324237040490758,1.2305174866664248,4,-0.9750003814697266,-2.6599998474121094,-6.982500076293945,-4.539999961853027,-1.6100006103515625,1,-0.03675181128023486,-1.4918030736519377,28.95000076293945,2.3333135535389586,28.809999465942386,2.0655720789453937,28.479999542236328,-0.03675181128023486 7347,2009-04-29,29.06999969482422,29.18000030517578,28.459999084472656,28.739999771118164,1362200.0,0.017500875230691104,1.6181808093383594,-2.9999826605631847,69.00584116944745,63.83237604035946,-1.5151927034486867,-2.277524880197177,-5.694954191812872,-4.502132778142656,33.1038526285141,0.720001220703125,1.4031202612630445,2.0039995193481452,-0.3805592754830016,4.388558314179292,0.81172012193257,3.1962789167637204,-1.8870950060730003,93.66518336446082,22.424947015843415,1.1922793974155739,4,-1.4750003814697266,-2.77500057220459,-7.012499809265137,-5.119999885559082,-2.940000534057617,2,-0.08049536213117048,1.3428664850135763,28.56999969482422,-1.4918030736519377,28.95000076293945,2.3333135535389586,28.809999465942386,-0.08049536213117048 7348,2009-04-30,29.15999984741211,29.6200008392334,29.06999969482422,29.36000061035156,1905400.0,0.003095980513680985,-1.8947347287055163,-0.6060630581163375,64.94708497461536,63.718377473922565,-1.5222883621192338,-2.150956950934024,-5.681463541333411,-4.53384900898622,33.97373128791262,0.5500011444091797,1.358433131647331,1.8864996910095222,-0.4668024490979512,4.239801831116996,0.7098486209557855,3.063150761063259,-1.6933019432598897,65.67157168356226,-3.0448236792067433,1.1766510700537365,4,-1.359999656677246,-2.6599998474121094,-7.102499961853027,-5.225000381469727,-2.510000228881836,3,-0.06652951111828598,1.6181808093383594,29.06999969482422,1.3428664850135763,28.56999969482422,-1.4918030736519377,28.95000076293945,-0.06652951111828598 7349,2009-05-01,28.899999618530273,29.239999771118164,28.729999542236328,29.190000534057614,1339300.0,-0.008916331626967033,1.6153898822332642,1.4499990463293295,60.191512328485466,63.506681809587874,-1.1285744544622354,-1.762364869353128,-5.313057142953554,-4.22909906877625,33.87469300525897,0.5100002288818359,1.3064155496099659,1.4874995231628425,-0.9069751357335356,3.8819741820592206,0.29026219371465345,2.6847368526110316,-1.0887732447650649,41.46338437681704,-22.849553841763758,1.1972373294481897,5,-1.0999994277954102,-2.1399993896484375,-6.547499656677246,-4.965000152587891,-1.9200000762939453,4,-0.055363335729728735,-1.8947347287055163,29.15999984741211,1.6181808093383594,29.06999969482422,1.3428664850135763,28.56999969482422,-0.055363335729728735 7350,2009-05-04,28.95000076293945,29.239999771118164,28.32999992370605,29.239999771118164,2413500.0,0.0017301434279990424,5.275882480614062,0.999993422956537,66.4179049241445,63.996534023228136,-0.8300507762816665,-1.7168836611475022,-5.2279799455854885,-4.248774243202298,33.52922574023715,0.9099998474121129,1.2384597029228779,1.4210006713867145,-1.037007743101391,3.87900908587482,0.1919964641426617,2.6500048786307673,-0.8493704746993309,48.062046450559656,-15.1737449594089,1.2290042072440532,5,-1.0799999237060511,-2.1900005340576136,-6.142500400543209,-5.485001564025875,-1.5300006866455043,0,-0.056649438817857445,1.6153898822332642,28.899999618530273,-1.8947347287055163,29.15999984741211,1.6181808093383594,29.06999969482422,-0.056649438817857445 7351,2009-05-05,28.95000076293945,29.059999465942386,28.489999771118164,28.76000022888184,1125700.0,0.0,1.7805002861037016,-0.6551764961227748,65.17027502706748,64.77522775834143,-0.5036363564104782,-1.6004684357110222,-5.076576651695817,-4.216384001877287,33.14137185523951,0.5699996948242223,1.195666566302286,1.295000648498533,-1.184069540071377,3.774070837068443,0.05546555421357624,2.53453574278349,-0.6200008392333984,48.062046450559656,-12.771990577523084,1.2395350942849557,5,-0.6400003433227504,-2.1900005340576136,-6.142500400543209,-5.485001564025875,-1.6500015258788991,1,-0.06528501717404311,5.275882480614062,28.95000076293945,1.6153898822332642,28.899999618530273,-1.8947347287055163,29.15999984741211,-0.06528501717404311 7352,2009-05-06,28.940000534057614,29.09000015258789,28.38999938964844,28.899999618530273,1764500.0,-0.0003454310403555594,3.117649698751227,0.2105305425889567,61.36751256159346,64.62545034158482,-0.09965610554577964,-1.385036535996246,-4.944083259027426,-4.1772356425963935,33.66417734456783,0.7000007629394496,1.2799296414591979,1.1095004081726039,-1.1973358667269238,3.4163366830721316,-0.0439177292771582,2.262918545622366,0.6800003051757848,47.28683545950792,-9.022670267956528,1.1534181374497634,5,0.01000022888183949,-2.1300001144409144,-6.042500495910641,-5.475001335144039,-1.6499996185302699,2,-0.06841746416883521,1.7805002861037016,28.95000076293945,5.275882480614062,28.95000076293945,1.6153898822332642,28.899999618530273,-0.06841746416883521 7353,2009-05-07,28.540000915527344,29.28000068664551,28.309999465942386,29.25,1418400.0,-0.01382168663264316,1.519482192310146,-17.74957085638151,60.539621682646995,64.46099162137185,0.34615127824989145,-0.8124687281145668,-4.430160572356943,-3.7373442171075553,34.44200236067557,0.970001220703125,1.3461254685523052,0.5735007286071792,-1.5474947502504754,2.6944962074648338,-0.48699701082164637,1.6339984680360047,1.0553998947143555,23.71145980808521,-30.547815613927384,1.0604977394288266,5,0.4249992370605469,-1.7300004959106445,-5.45750093460083,-5.0750017166137695,-2.1300010681152344,3,-0.08444294595132851,3.117649698751227,28.940000534057614,1.7805002861037016,28.95000076293945,5.275882480614062,28.95000076293945,-0.08444294595132851 7354,2009-05-08,29.06999969482422,29.459999084472656,28.51000022888184,28.940000534057614,2091900.0,0.018570384102844395,1.087914299068743,-0.18309764563029052,77.15354400598065,65.93279815687285,-0.15990349756963695,-1.2348736374857054,-4.827735066191924,-4.221409541537458,34.50503212305185,0.9499988555908168,1.5025647151064412,0.9949995040893569,-1.118281623314779,3.1082806314934928,-0.06164105961271105,2.051640067791425,0.47398506164550724,66.08699834641101,5.844249711747537,1.0566405637020684,5,-0.10499954223632812,-1.7649993896484375,-5.987499713897705,-5.6050004959106445,-2.9300003051757777,4,-0.083247337519746,1.519482192310146,28.540000915527344,3.117649698751227,28.940000534057614,1.7805002861037016,28.95000076293945,-0.083247337519746 7355,2009-05-11,28.60000038146973,28.959999084472656,28.420000076293945,28.420000076293945,1493300.0,-0.016167847206347563,-4.999978807273344,1.3846266707748183,68.99082022979175,65.97601298930812,0.2852212178600446,-0.7074212293719278,-4.218693571927279,-3.7042307091335225,34.28079594001719,0.6499996185302734,1.43770018348091,0.4655001640319867,-1.6359224626890096,2.566922790752983,-0.5852111493285115,1.5162114773924849,0.8946249633789023,25.217479280382076,-37.410098227189536,1.0507113133604984,5,0.3649997711181605,-1.2100000381469762,-4.785000324249271,-5.135001182556156,-2.3299999237060582,0,-0.056643385231666565,1.087914299068743,29.06999969482422,1.519482192310146,28.540000915527344,3.117649698751227,28.940000534057614,-0.056643385231666565 7356,2009-05-12,28.440000534057614,28.8700008392334,28.1200008392334,28.809999465942386,1294900.0,-0.0055944001845462665,2.061214003783544,-2.0555461365659293,69.11764448076823,65.98843557945489,0.47476840202650195,-0.43670937708977675,-3.8899522771418518,-3.518739064766141,33.88928011531736,0.75,1.3525119663172767,0.22100028991699006,-1.7795036212100825,2.2215042010440627,-0.7792516656465445,1.2212522454805246,1.0199985504150426,23.88060551281386,-42.34099176021083,1.0002519555635356,5,0.4300003051757848,-1.0500001907348597,-4.377500534057614,-4.975001335144039,-2.2700004577636683,1,-0.03586499432523538,-4.999978807273344,28.60000038146973,1.087914299068743,29.06999969482422,1.519482192310146,28.540000915527344,-0.03586499432523538 7357,2009-05-13,27.40999984741211,28.1299991607666,27.32999992370605,27.959999084472656,1378700.0,-0.036216619806741956,-1.253521883495759,1.4864887156804845,37.7011594042761,62.96111051608384,1.3907918165364883,0.6602198011214462,-2.7196872346344385,-2.4783978073356465,33.65045319519514,1.1100006103515625,1.2045933896602037,-0.8300004005432129,-2.784471387985402,1.1244705868989762,-1.8072358942643092,0.1472350931778834,1.9695993423461928,3.7558664425607367,-57.425590522904585,0.9772354937210952,5,0.9849996566772461,-0.01999950408935547,-3.327500343322754,-3.945000648498535,-1.2999992370605504,2,-0.004013156182558153,2.061214003783544,28.440000534057614,-4.999978807273344,28.60000038146973,1.087914299068743,29.06999969482422,-0.004013156182558153 7358,2009-05-14,27.63999938964844,27.78000068664551,27.3799991607666,27.40999984741211,1291500.0,0.008391081485469076,-1.7586225040120211,-0.4181815659700853,36.23529939750245,60.29930907930795,1.0309177413777029,0.4559602439014405,-2.8315824908874703,-2.6970933581227925,32.94692677873099,0.4000015258789098,1.0434780371189945,-0.6015007972717257,-2.553981081359961,1.3509794868165095,-1.577740939315845,0.3747393447723937,1.5756318588256804,14.55397127155761,-40.86863082005476,0.9762401420441185,5,0.7550001144409144,-0.24999904632568715,-3.4274997711181676,-4.175000190734867,-2.279998779296882,3,-0.012662752599487237,-1.253521883495759,27.40999984741211,2.061214003783544,28.440000534057614,-4.999978807273344,28.60000038146973,-0.012662752599487237 7359,2009-05-15,27.56999969482422,28.0,27.15999984741211,27.53000068664551,1167100.0,-0.002532550519897536,-1.153844649035934,0.17390907733897645,33.492811395175266,56.640965353866925,0.997292771602595,0.5776275564611879,-2.59736849256792,-2.6216704644499345,31.997911621355833,0.8400001525878906,0.8256458523300623,-0.6855004310607917,-2.613111090888225,1.2421102287666415,-1.64930576097451,0.27830489885292664,1.4947810476684573,22.777778955153977,-26.86663336952168,0.9638053299137174,5,0.7399997711181641,0.23000049591064453,-3.3575000762939453,-4.1050004959106445,-2.029998779296875,4,-0.042074713828519905,-1.7586225040120211,27.63999938964844,-1.253521883495759,27.40999984741211,2.061214003783544,28.440000534057614,-0.042074713828519905 7360,2009-05-18,28.43000030517578,28.479999542236328,27.51000022888184,27.78000068664551,1541300.0,0.031193348562604806,1.5866714138575493,16.250393400411443,48.4978605769034,54.788474859404246,0.06232742700498051,-0.11001900284070132,-3.2636568134392974,-3.4603342909682056,32.42326267704001,0.9699993133544886,0.6709109866460814,0.06150016784668111,-1.5976215636367215,1.7206218993300837,-0.7680606978950202,0.8910610335883824,0.4443023478088364,74.26898954082003,27.2021830795911,0.8295608657417022,5,-0.12000083923339844,-0.630000114440918,-4.002500534057617,-4.965001106262207,-2.6800003051757812,0,-0.080548747483145,-1.153844649035934,27.56999969482422,-1.7586225040120211,27.63999938964844,-1.253521883495759,27.40999984741211,-0.080548747483145 7361,2009-05-19,28.739999771118164,28.979999542236328,28.0,28.35000038146973,1445400.0,0.010903955772590956,1.252875276785127,0.599999413123151,46.308725118590594,53.11527625462615,-0.31356842161648757,-0.2592537902854275,-3.358807973414713,-3.7498518177050926,33.05159740927366,0.9799995422363281,0.5828477595452277,0.2609996795654297,-1.1598214558499969,1.6818208149808562,-0.4494108881422818,0.9714102472731412,-1.5799999237060547,86.81319717796194,43.755398790286705,0.7104105677077132,5,-0.43000030517578125,-0.9399995803833008,-4.077499866485596,-5.170000076293945,-2.4599990844726527,1,-0.08594291346643224,1.5866714138575493,28.43000030517578,-1.153844649035934,27.56999969482422,-1.7586225040120211,27.63999938964844,-0.08594291346643224 7362,2009-05-20,28.70000076293945,29.36000061035156,28.649999618530273,28.8799991607666,1329900.0,-0.0013917539491044018,-4.071423219187855,-0.4615350757072006,44.79638829146367,51.36602810005023,-0.3477647349598918,-0.0368485502874627,-3.130944119329552,-3.6927486429782483,33.55161828107834,0.7100009918212855,0.4392705358128275,0.10400066375732209,-0.9089556951739617,1.1169570226886059,-0.4024775157083198,0.610478843222964,-1.5036009216308557,70.00001733952696,28.571590012723206,0.506478179465641,5,-0.39000129699706676,-0.9000005722045863,-4.037500858306881,-5.130001068115231,-2.630001068115231,2,-0.08815333168605743,1.252875276785127,28.739999771118164,1.5866714138575493,28.43000030517578,-1.153844649035934,27.56999969482422,-0.08815333168605743 7363,2009-05-21,27.86000061035156,28.38999938964844,27.56999969482422,28.170000076293945,792800.0,-0.02926829722153146,1.1866714138575476,1.7222345847770888,39.60000595092997,47.19341276060016,0.4309528184484783,0.7950857227388006,-2.1073547583824173,-2.8389181930524607,32.45327632829847,1.1300010681152308,0.28053543248355695,-0.7049995422363331,-1.769538183476314,0.3595390990036478,-1.2372688628563218,-0.17273022161634444,-0.5770567382812466,31.818205462991273,-9.20899434134897,0.5322693206199901,5,0.399999618530277,-0.060000419616695666,-2.9075007438659632,-4.29000091552734,-1.5799999237060476,3,-0.06281406897564012,-4.071423219187855,28.70000076293945,1.252875276785127,28.739999771118164,1.5866714138575493,28.43000030517578,-0.06281406897564012 7364,2009-05-22,27.46999931335449,27.93000030517578,27.29999923706055,27.88999938964844,1694200.0,-0.013998610497236053,1.5199946594441864,1.3548412898621243,36.14230397075113,43.543577620706756,0.637126885632,1.1378905279944327,-1.549017917999933,-2.43418026253887,31.109242906009428,0.6300010681152308,0.14060586582707302,-1.0280008316040075,-2.1916723459089944,0.13567068270097948,-1.609836588756501,-0.446165074451514,1.8900012969970703,8.252425386607882,-30.56778073709492,0.581835757152494,5,0.7900009155273473,0.33000087738037465,-2.2499995231628382,-3.7950000762939418,-1.3699989318847585,4,-0.07681102132307505,1.1866714138575476,27.86000061035156,-4.071423219187855,28.70000076293945,1.252875276785127,28.739999771118164,-0.07681102132307505 7365,2009-05-26,28.28000068664551,28.3700008392334,27.03000068664551,27.229999542236328,1226500.0,0.02948676350702506,1.178859468889314,-2.500002270652688,44.55284457030541,40.8141554084331,-0.24925146821613708,0.28998865862227063,-2.187149773567839,-3.2413507990603314,29.746385543979642,1.340000152587887,0.04636079387677938,-0.18449945449828675,-1.3318440609041602,0.9628451519075867,-0.7581717577012235,0.38917284870464997,1.0387998962402278,53.64807042619027,15.33607971956809,0.5736723032029365,5,-0.08500003814697621,-0.4800004959106481,-2.9700007438659703,-4.515001296997074,-1.870000839233402,1,-0.0968882498087088,1.5199946594441864,27.46999931335449,1.1866714138575476,27.86000061035156,-4.071423219187855,28.70000076293945,-0.0968882498087088 7366,2009-05-27,27.520000457763672,28.3700008392334,27.520000457763672,28.170000076293945,1371000.0,-0.026874123423933582,-1.6153873240469854,-0.619046581035887,39.71014380580209,41.03737589749156,0.4095961335006173,1.0195659409156335,-1.257021527886046,-2.490574582527497,28.3845859281467,0.8500003814697266,-0.22005670065800587,-0.8919997215270996,-2.1127607347322765,0.3287612916780773,-1.502380228129688,-0.28161921492451114,1.7072481292724575,21.03003378381135,-15.479695923577108,0.6103805066025878,5,0.6750001907348633,0.2799997329711914,-2.0600008964538574,-3.7550010681152344,-2.1000003814697266,2,-0.06431687602913305,1.178859468889314,28.28000068664551,1.5199946594441864,27.46999931335449,1.1866714138575476,27.86000061035156,-0.06431687602913305 7367,2009-05-28,26.729999542236328,27.8700008392334,26.559999465942386,27.770000457763672,3308400.0,-0.028706428139047335,1.112902580762256,1.6000023475073872,37.585726022092835,41.18742330022382,1.2214429300342822,1.7131030652296033,-0.32158518242324874,-1.7325280047847578,26.445168505530198,1.310001373291012,-0.43603271336354155,-1.5650006294250502,-2.9567890010324263,-0.17321225781767424,-2.2608948152287383,-0.8691064436213622,2.4093591287841782,9.289622042697317,-27.6476932785977,0.6958941858036889,5,1.2300004959106445,1.1400012969970703,-1.1899995803833008,-2.9650001525878906,-0.9099998474121094,3,-0.016834974309661632,-1.6153873240469854,27.520000457763672,1.178859468889314,28.28000068664551,1.5199946594441864,27.46999931335449,-0.016834974309661632 7368,2009-05-29,27.21999931335449,27.21999931335449,26.540000915527344,26.75,1663500.0,0.01833145452710938,1.8936144309397036,-0.4519220188533876,37.24138003608966,41.60393092699208,0.7438216213195368,1.1281522379156073,-0.6745432402603733,-2.2530748912088434,24.180666311692505,0.6799983978271449,-0.6435297907968192,-0.9780008316040067,-2.3862717341894495,0.430270070981436,-1.6821362828967281,-0.2738653803112854,1.7645978053613298,37.158383944084264,3.74685933160103,0.7041354512927219,5,0.7300014495849645,0.8600015640258825,-1.4749994277954066,-3.454999923706051,-2.0499992370605433,4,-0.04224833385524973,1.112902580762256,26.729999542236328,-1.6153873240469854,27.520000457763672,1.178859468889314,28.28000068664551,-0.04224833385524973 7369,2009-06-01,27.29999923706055,27.70000076293945,27.209999084472656,27.65999984741211,2703100.0,0.002939012701106636,1.227267998335434,-0.7659598644563016,40.524776477450935,40.718032693719586,0.6945318688506106,0.9719717907134147,-0.617614857421998,-2.373206825381292,22.33024170247539,0.4900016784667933,-0.5817565070636022,-0.8180008888244608,-2.2400772247896192,0.6040754471406977,-1.52903905680704,-0.10696272084188152,1.489030185400189,41.529964656724324,6.789400433998459,0.7110381679825784,6,0.6500015258789027,0.7800016403198207,-0.9799990653991735,-3.0499992370605504,-2.0,0,-0.03736258530844061,1.8936144309397036,27.21999931335449,1.112902580762256,26.729999542236328,-1.6153873240469854,27.520000457763672,-0.03736258530844061 7370,2009-06-02,27.309999465942386,27.59000015258789,27.28000068664551,27.28000068664551,1135200.0,0.00036630876048748817,-19.66747202441482,-0.08332980121222479,41.57972742265869,40.19258850528271,0.5687635655190348,0.8778130487541311,-0.48033270407339046,-2.4120323307248306,20.890011241559275,0.30999946594237926,-0.5274015506615157,-0.7260005950927706,-2.1351503980391904,0.6831492078536492,-1.4305754965659823,-0.021425693619558928,1.2991076759636826,42.07642527414249,5.715859074177992,0.7045749014732108,6,0.6400012969970668,0.7700014114379847,-0.7249994277954137,-2.9799995422363317,-1.9200000762939453,1,-0.04430608231910127,1.227267998335434,27.29999923706055,1.8936144309397036,27.21999931335449,1.112902580762256,26.729999542236328,-0.04430608231910127 7371,2009-06-03,27.059999465942386,27.229999542236328,26.84000015258789,27.1299991607666,1068500.0,-0.00915415616583104,1.888879469899264,-2.333418107833045,47.04890176321936,40.44286777992223,0.6206636713785372,1.0318630742479762,-0.13997983511972123,-2.1989908382882923,19.28069747395335,0.46999931335449574,-0.45806518316480194,-0.8815005302429171,-2.28605437791812,0.5230533174322858,-1.5837774540805185,-0.17922360640531565,1.3835791778533846,39.097637612343824,-1.3298998681088747,0.7022769238376019,6,0.40500068664550426,1.0200014114379847,-0.3850002288818395,-2.6400003433227575,-1.6999988555908274,2,-0.02402068112929434,-19.66747202441482,27.309999465942386,1.227267998335434,27.29999923706055,1.8936144309397036,27.21999931335449,-0.02402068112929434 7372,2009-06-04,26.959999084472656,27.25,26.790000915527344,27.209999084472656,1181200.0,-0.0036955056704857103,1.7878577703796181,3.5714441416895544,44.13793148807315,40.94708172849369,0.5005239200178835,1.0286610106458838,0.06816040288167358,-2.12221589374737,17.737337979596756,0.45999908447265625,-0.535437134835508,-0.8825008392333977,-2.269734747782504,0.5047330693157086,-1.576117793507951,-0.18888388495884456,1.3312933410616417,36.206743464863784,-7.184072165298268,0.6936169542745533,6,0.49500179290771484,1.1200017929077148,-0.20749950408935547,-2.5399999618530273,-1.3699989318847656,3,-0.057121626872222664,1.888879469899264,27.059999465942386,-19.66747202441482,27.309999465942386,1.227267998335434,27.29999923706055,-0.057121626872222664 7373,2009-06-05,26.1299991607666,27.18000030517578,26.09000015258789,27.07999992370605,2585500.0,-0.03078634836393912,-1.116507659032325,3.8000030517577983,39.02439166221574,41.26731369421198,1.1838058114664989,1.7590390675008578,0.9856675783396014,-1.3161924677942913,16.236165543210568,1.0900001525878906,-0.6569276625263569,-1.5920006752014153,-3.1341612179031735,-0.04984013249965713,-2.3630809465522944,-0.8209204038505362,2.0211899439671406,2.484409504042161,-41.716305754849884,0.7710802713508789,6,1.100001335144043,1.725001335144043,0.815000057220459,-1.7100000381469727,-0.5699996948242152,4,-0.01186373807496477,1.7878577703796181,26.959999084472656,1.888879469899264,27.059999465942386,-19.66747202441482,27.309999465942386,-0.01186373807496477 7374,2009-06-08,26.649999618530273,26.86000061035156,25.86000061035156,26.03000068664551,1353400.0,0.019900515670296492,-1.0833353201567053,-0.6526299304922548,35.69132000418273,40.28269985353168,0.5981589195280854,1.1051015722059532,0.5274935655880846,-1.8505231813341005,14.606093982189305,1.0,-0.770411630839682,-0.9510002136230469,-2.4261267374176896,0.5241263101715958,-1.6885634755203682,-0.21343695172572552,1.2950705909888853,45.66469463671074,5.049822420479778,0.7375632618973217,6,0.46500110626220703,1.010000228881836,0.5000004768371582,-2.0249996185302734,-0.850000381469723,0,-0.055534692811299524,-1.116507659032325,26.1299991607666,1.7878577703796181,26.959999084472656,1.888879469899264,27.059999465942386,-0.055534692811299524 7375,2009-06-09,26.979999542236328,27.170000076293945,26.60000038146973,26.690000534057614,1019400.0,0.012382736526442617,-1.4255341598523033,0.4677411415808955,35.897442167480435,39.85906633816261,0.07192483833120988,0.6825047904206443,0.27571272688528836,-2.1767934423945583,12.884537411279837,0.5699996948242152,-0.7873736043421182,-0.540000247955323,-1.961075516697722,0.8810750207870761,-1.2505378823265225,0.17053738641587657,0.7148623153827174,80.57549810637252,43.91227064366694,0.7105376343711989,6,-0.11499881744384766,0.6800003051757812,0.3000006675720215,-2.354999542236328,-1.0100002288818395,1,-0.06226835929132579,-1.0833353201567053,26.649999618530273,-1.116507659032325,26.1299991607666,1.7878577703796181,26.959999084472656,-0.06226835929132579 7376,2009-06-10,27.420000076293945,27.459999084472656,27.07999992370605,27.25,1616500.0,0.016308396646516288,2.0400164796179454,0.5862091645126636,40.361448032689225,40.16747989489555,-0.42885073342649704,0.1709341845719088,-0.059678017884863266,-2.6104678678942648,11.390309088647808,0.4799995422363281,-0.7396259835956904,-0.04899969100952006,-1.402668343202901,1.3046689611838609,-0.7258340171062123,0.6278346350871722,0.054678431653002235,97.50005960470163,62.36641012560268,0.6768343260966909,6,-0.639999389648441,0.23999977111816406,-0.10499954223632812,-2.7950000762939453,-1.710000991821289,2,-0.0740335769874978,-1.4255341598523033,26.979999542236328,-1.0833353201567053,26.649999618530273,-1.116507659032325,26.1299991607666,-0.0740335769874978 7377,2009-06-11,27.29999923706055,27.770000457763672,27.040000915527344,27.43000030517578,2105400.0,-0.004376398209318122,-1.24616034696261,-0.7647118221902875,45.27026330406594,41.0595780357818,-0.2452870696767171,0.29752581709658443,0.1534445731903311,-2.4841357946581866,10.75114533289497,0.7299995422363281,-0.8104054492218893,-0.16350049972533753,-1.5190710400579484,1.1920700406072733,-0.8412857698916412,0.5142847704409661,-1.4399986267089915,75.39260428005096,38.193841747556874,0.6777852701663046,6,-0.48499870300293324,0.36000061035155895,0.23500108718871715,-2.6749992370605504,-0.8400001525878942,3,-0.07106222274451157,2.0400164796179454,27.420000076293945,-1.4255341598523033,26.979999542236328,-1.0833353201567053,26.649999618530273,-0.07106222274451157 7378,2009-06-12,27.290000915527344,27.290000915527344,26.729999542236328,27.06999969482422,1170400.0,-0.00036623889423537115,4.0908933277847135,-1.6923031779101962,48.375466551353654,41.931876932882105,-0.2506760415078517,0.29508801384171335,0.24031521539312806,-2.45981652857499,10.20080116703993,0.5699996948242223,-0.784092378155421,-0.15599889755248952,-1.5110121500460032,1.1990143549410242,-0.8335055237992464,0.5215077286942673,-1.3918003082275412,74.8691319066498,32.603981789076485,0.6775066262467568,6,-0.47500038146972656,0.3699989318847656,0.5899996757507324,-2.6650009155273438,-0.7900009155273438,4,-0.06229390640922239,-1.24616034696261,27.29999923706055,2.0400164796179454,27.420000076293945,-1.4255341598523033,26.979999542236328,-0.06229390640922239 7379,2009-06-15,26.40999984741211,27.040000915527344,26.36000061035156,26.989999771118164,1074400.0,-0.032246282103073676,-1.0000056098621273,-2.636348661395478,33.33333333333333,41.01561092295706,0.5473632094490526,1.1422950084165393,1.1527637435111089,-1.5773321689566338,10.048213674878282,0.9300003051757848,-0.694384205689051,-0.9779999732971199,-2.4079009135133305,0.45190096691909076,-1.692950443405227,-0.26304950318901277,-0.4743632431030278,3.5460455653465552,-35.739274668089344,0.7149504701081055,6,0.4050006866455078,1.25,1.4775004386901855,-1.7849998474121094,0.38999938964844105,0,-0.032184793123087196,4.0908933277847135,27.290000915527344,-1.24616034696261,27.29999923706055,2.0400164796179454,27.420000076293945,-0.032184793123087196 7380,2009-06-16,26.13999938964844,26.70000076293945,26.1299991607666,26.54999923706055,985700.0,-0.010223417619221409,-1.6511683611007009,0.7068963816276264,36.523434298580405,39.846114537997174,0.7084464936226311,1.2985133203465224,1.4366242681543717,-1.2977709733857345,9.500227842033965,0.570001602172848,-0.6440964456643208,-1.133500385284421,-2.5787440672391,0.311743296670258,-1.8561222262617605,-0.4108785443070815,-0.16767550827026767,0.6097695715332934,-39.29168505002025,0.722621840977339,6,0.6750011444091761,1.470001220703118,1.9950008392333949,-1.514999389648441,-0.029998779296882105,1,-0.013006892139505233,-1.0000056098621273,26.40999984741211,4.0908933277847135,27.290000915527344,-1.24616034696261,27.29999923706055,-0.013006892139505233 7381,2009-06-17,26.270000457763672,26.540000915527344,25.959999084472656,26.07999992370605,1175000.0,0.004973262094516873,-1.6976690545365831,-0.4634161091934325,44.84306294331928,39.92446247746897,0.5080234097216589,1.0266131977493096,1.3284048774684543,-1.4077780264566044,8.532727115239622,0.5800018310546875,-0.6333322529531564,-0.8799993515014641,-2.2155700346841734,0.4555713316812451,-1.5477846930928187,-0.21221400991010952,1.5,17.127134700862626,-25.54577098770605,0.6677853415913544,6,0.5450000762939453,1.340000152587887,1.9074997901916504,-1.6450004577636719,-0.6700000762939418,2,-0.011419913939153425,-1.6511683611007009,26.13999938964844,-1.0000056098621273,26.40999984741211,4.0908933277847135,27.290000915527344,-0.011419913939153425 7382,2009-06-18,26.170000076293945,26.34000015258789,25.790000915527344,26.28000068664551,1321300.0,-0.0038066379797178085,3.782611580117095,-0.5789489534708707,37.10075759634919,39.71072535903936,0.5410777973957295,0.9774692564315473,1.4817119353005026,-1.294229647207004,7.254306087993808,0.5499992370605469,-0.6406909116512054,-0.8534996986389167,-2.0420998777928503,0.33510048051501684,-1.4477997882158817,-0.2591996090619517,1.5638003540039058,25.333277384440105,-17.292080991014334,0.5943000895769668,6,0.6100006103515625,1.4050006866455078,1.9600005149841309,-1.5450000762939453,-0.43000030517578125,3,-0.017577416525802025,-1.6976690545365831,26.270000457763672,-1.6511683611007009,26.13999938964844,-1.0000056098621273,26.40999984741211,-0.017577416525802025 7383,2009-06-19,26.11000061035156,26.399999618530273,25.96999931335449,26.28000068664551,1371600.0,-0.0022926811527500535,1.0975730029727049,1.5454466638923714,35.30866999973618,39.66820869187862,0.6682117459447632,0.9482586310941912,1.5828471772066344,-1.22887710986409,7.2477320787484105,0.4300003051757848,-0.6842970471548142,-0.825999164581301,-2.012970667718804,0.36097233855620203,-1.4194849161500542,-0.2325134130125477,1.5460478393554702,25.59997558593722,-16.454917958857532,0.5934857515687523,6,0.6700000762939489,1.4650001525878942,1.7824993133544957,-1.485000610351559,0.029998779296882105,4,0.013404766983511118,3.782611580117095,26.170000076293945,-1.6976690545365831,26.270000457763672,-1.6511683611007009,26.13999938964844,0.013404766983511118 7384,2009-06-22,25.36000061035156,25.989999771118164,25.32999992370605,25.75,1642800.0,-0.028724625908382984,-1.9333276819395278,2.2941130271852406,29.645117887216358,38.9735059940715,1.358882996688024,1.6148731675483816,2.331299065905281,-0.49651247166073986,7.774483110894207,0.7800006866455078,-0.724120118925832,-1.4704992294311552,-2.8213893486434287,-0.11960911021888165,-2.145944289037292,-0.7950541698250184,2.2214059379882833,2.1898298005638512,-38.215667973560365,0.6754450596061374,6,1.1899995803833043,1.984999656677246,2.5324993133544957,-0.735000610351559,0.7399997711181712,0,0.04495265623862443,1.0975730029727049,26.11000061035156,3.782611580117095,26.170000076293945,-1.6976690545365831,26.270000457763672,0.04495265623862443 7385,2009-06-23,25.540000915527344,25.60000038146973,25.239999771118164,25.38999938964844,1346900.0,0.007097803661026303,1.6666666666666228,-0.384619899057071,33.8983311114622,38.25538189171294,1.065149694662768,1.2849541874672212,2.135369002860166,-0.6800277510944,7.9424721231819735,0.36000061035156605,-0.6518629237383244,-1.1534989356994636,-2.439639582305073,0.13264171090614596,-1.7965692590022684,-0.5104286123966588,1.9063212353344703,23.076990793382972,-16.77128577621828,0.643070323302805,6,0.9649991989135742,1.7599992752075195,2.5149989128112793,-0.9150009155273438,0.6799983978271449,1,0.049334309959526035,-1.9333276819395278,25.36000061035156,1.0975730029727049,26.11000061035156,3.782611580117095,26.170000076293945,0.049334309959526035 7386,2009-06-24,25.75,26.1299991607666,25.57999992370605,25.649999618530273,1002400.0,0.008222360099642056,-3.5833313465098398,0.6666624281572815,37.47413430888453,37.38914533669279,0.6630788335397604,0.9861104849861775,1.9328289541343366,-0.8826163896400097,7.836588446154298,0.5899982452392578,-0.5905238613677959,-0.8549998283386238,-2.1452623890666374,0.43526273238938984,-1.5001311087026288,-0.20986854797461874,1.5198163604823236,43.96554275585605,3.505584847472143,0.6451312803640067,6,0.5150003433227539,1.5500001907348633,2.304999828338623,-1.125,0.2999992370605504,2,0.013980606227244952,1.6666666666666228,25.540000915527344,-1.9333276819395278,25.36000061035156,1.0975730029727049,26.11000061035156,0.013980606227244952 7387,2009-06-25,26.28000068664551,26.28000068664551,25.479999542236328,25.709999084472656,1239100.0,0.020582550937689792,1.807013669293424,5.699994277975965,51.65564503293862,37.75360961242445,-0.029976769654730617,0.44340189898487736,1.4088626529938928,-1.4012511246564436,8.507843479600673,0.8000011444091832,-0.5431829136027524,-0.30249919891356924,-1.5992617729946907,0.9942633751675523,-0.95088048595413,0.3458820881269915,0.8274303466876809,89.65526313193294,42.55788032563576,0.6483812870405607,6,-0.14000034332275746,1.019999504089352,1.7749991416931117,-1.6550006866455114,0.06999969482421875,3,-0.025875201195155628,-3.5833313465098398,25.75,1.6666666666666228,25.540000915527344,-1.9333276819395278,25.36000061035156,-0.025875201195155628 7388,2009-06-26,26.06999969482422,26.190000534057614,25.8700008392334,26.13999938964844,2036300.0,-0.007990905111658009,2.764658364187258,-0.12280613696063723,43.12796808312057,38.841902362400816,-0.012552218908471247,0.5932464159118211,1.6025946782681402,-1.1864187703450142,9.194721210261209,0.4099998474121129,-0.5687992351948061,-0.4550002098083503,-1.7346131071320166,0.8246126875153159,-1.0948066584701834,0.1848062388534828,0.8880368375317715,79.80761471591507,31.185266787766622,0.6398064486618331,6,-0.09999942779541016,0.744999885559082,1.9850001335144043,-1.4449996948242188,0.8700008392333949,4,-0.012658225069775209,1.807013669293424,26.28000068664551,-3.5833313465098398,25.75,1.6666666666666228,25.540000915527344,-0.012658225069775209 7389,2009-06-29,26.28000068664551,26.420000076293945,25.95000076293945,26.31999969482422,729700.0,0.00805527404217754,2.916664679843309,0.5714168937328903,41.46343732714678,39.390791587797075,-0.2714820850209385,0.3192813382257107,1.3887456438386145,-1.393032621708226,9.54278928075342,0.46999931335449574,-0.6340934769498787,-0.19399929046630504,-1.4238965341539078,1.0358979532212977,-0.8089479123101064,0.42094933137749635,0.5405929048114544,88.13564801344872,41.755940007924906,0.6149486218438008,6,-0.39000034332275746,0.5249996185302699,1.7499995231628382,-1.5700006484985387,0.6899986267089773,0,-0.005327294267089333,2.764658364187258,26.06999969482422,1.807013669293424,26.28000068664551,-3.5833313465098398,25.75,-0.005327294267089333 7390,2009-06-30,26.10000038146973,26.31999969482422,25.88999938964844,26.18000030517578,760800.0,-0.006849326502006203,1.3888991909633537,2.0000476848982816,32.812521730837716,38.05406478641023,-0.10924008281443065,0.42581541117310096,1.598833447516931,-1.2120945279702973,9.936732745954227,0.4300003051757777,-0.7374168281402298,-0.31349964141845277,-1.4880409857772285,0.861041702940323,-0.9007703135978424,0.2737710307609369,0.5941457043601304,65.95749861514432,24.96831343155918,0.5872706721793888,6,-0.2700004577636754,0.7049999237060511,1.9299998283386195,-1.149999618530277,0.6599998474121094,1,0.0,2.916664679843309,26.28000068664551,2.764658364187258,26.06999969482422,1.807013669293424,26.28000068664551,0.0 7391,2009-07-01,26.40999984741211,26.53000068664551,26.0,26.04999923706055,716700.0,0.01187737400044142,-1.3043553978073894,-4.500011920940479,38.95783105729519,38.2604062820709,-0.44398161599962904,0.06811508670690358,1.3115383687250812,-1.5078476863931556,10.49969901644702,0.5300006866455114,-0.6683509592023142,0.028999805450439453,-1.1055092005023717,1.1635088114032506,-0.5382546975259643,0.5962543084268432,0.16781453324081497,88.57136110066581,49.788638034853,0.5672545029764056,7,-0.5249996185302734,0.3950004577636719,1.5875005722045898,-1.4599990844726562,1.3099994659423793,2,-0.007194264867678046,1.3888991909633537,26.10000038146973,2.916664679843309,26.28000068664551,2.764658364187258,26.06999969482422,-0.007194264867678046 7392,2009-07-02,25.420000076293945,26.059999465942386,25.420000076293945,26.03000068664551,1258300.0,-0.037485792383114,-1.0983565550191476,-1.6944432670707679,31.33733203638809,37.819146508365556,0.4787927661098692,0.9874537345182688,2.3186872074835563,-0.509852477367815,11.29853596358096,0.9899997711181641,-0.6331118317365103,-0.8840000152587884,-2.0612829662964316,0.2932829357788549,-1.4726414907776082,-0.2953585397399685,1.110000610351566,0.0,-32.80452331199258,0.588641475518821,7,0.4650001525878906,1.135000228881836,2.577500343322754,-0.1700000762939453,2.059999465942383,3,0.024783601844050596,-1.3043553978073894,26.40999984741211,1.3888991909633537,26.10000038146973,2.916664679843309,26.28000068664551,0.024783601844050596 7393,2009-07-06,25.81999969482422,25.81999969482422,25.28000068664551,25.399999618530273,1006700.0,0.015735626173475126,1.5714233813651903,-0.6885240263151272,43.48786076447164,39.35722905028281,0.03724741665708109,0.5934662713118826,1.8724939054376044,-0.8831630094519838,11.458140727513529,0.5399990081787074,-0.6570540667421731,-0.4685004234313972,-1.6634593105456439,0.7264584636828495,-1.0659798669885205,0.12897902012572615,0.7100009918212926,43.19992065429659,6.417858060787346,0.5974794435571227,7,0.06500053405761719,0.6850004196166992,2.095000743865967,-0.40999889373779297,1.2600002288818324,0,0.0205267503063431,-1.0983565550191476,25.420000076293945,-1.3043553978073894,26.40999984741211,1.3888991909633537,26.10000038146973,0.0205267503063431 7394,2009-07-07,25.170000076293945,25.75,25.149999618530273,25.729999542236328,1191100.0,-0.025174269024510143,1.0,-1.333331819564852,40.12221011515951,40.04877116180474,0.7347253632206794,1.1878022202357315,2.4571558629057435,-0.21094108806678946,11.455275794646752,0.6700000762939453,-0.6561558215739893,-1.0445000648498528,-2.3254119560563,0.2364118263565942,-1.684956010453078,-0.40404411924662753,1.2568005371093776,1.4493074118404756,-38.25973598091096,0.640455945603224,7,0.6700000762939453,1.2899999618530273,2.845000743865967,0.24000072479248047,2.4200000762939453,1,0.07032182965429246,1.5714233813651903,25.81999969482422,-1.0983565550191476,25.420000076293945,-1.3043553978073894,26.40999984741211,0.07032182965429246 7395,2009-07-08,25.29999923706055,25.559999465942386,25.1299991607666,25.20000076293945,1533500.0,0.005164845465735368,-2.5833108161805907,-0.17856887408422903,40.12218685491027,40.34299922247426,0.633747029642123,0.9755028833066071,2.257469170884594,-0.3188541279855741,11.853381571960377,0.4300003051757848,-0.6420439713295778,-0.83050088882446,-2.1203556392059966,0.45935386155707647,-1.4754282640152283,-0.1855735136336918,0.9991212768554689,12.142849357769391,-29.16592517303806,0.6449273751907678,7,0.5300006866455043,1.1500005722045863,2.7150015830993617,0.2900009155273402,2.2000007629394496,2,0.06600791014442597,1.0,25.170000076293945,1.5714233813651903,25.81999969482422,-1.0983565550191476,25.420000076293945,0.06600791014442597 7396,2009-07-09,25.38999938964844,25.57999992370605,25.229999542236328,25.440000534057614,1346100.0,0.003557318391379738,1.1212149235615652,-0.5000190737772643,42.040808700313136,39.27468407440476,0.5445787883742135,0.7648359609864706,2.1096409351974685,-0.37803701620672925,12.615836946767525,0.350000381469723,-0.5203048740210825,-0.639000701904294,-1.8161677870363633,0.5381663832277752,-1.2275842444703287,-0.05041715933825941,0.7688265618896466,27.957004684282904,-14.737538082041535,0.5885835425660342,7,0.44000053405761363,1.0600004196166957,2.625001430511471,0.5700006484985316,1.970001220703118,3,0.05395828563083582,-2.5833108161805907,25.29999923706055,1.0,25.170000076293945,1.5714233813651903,25.81999969482422,0.05395828563083582 7397,2009-07-10,25.36000061035156,25.520000457763672,25.190000534057614,25.25,1171200.0,-0.0011815194965744125,-1.8695702652048583,-2.1999618539006804,42.299792972339176,39.18266461765128,0.4809260424641906,0.6767396776141332,2.064151792606932,-0.304947514343187,13.806816210911094,0.32999992370605824,-0.43357798587126695,-0.5719995498657262,-1.620921090195452,0.47692199046399963,-1.096460320030591,-0.04753877970086151,0.6753661262939517,33.33351761808224,-11.047354279677528,0.5244607701648636,7,0.46999931335449574,1.0899991989135778,2.412499904632572,0.5999994277954137,1.3299999237060547,4,0.09305988352538197,1.1212149235615652,25.38999938964844,-2.5833108161805907,25.29999923706055,1.0,25.170000076293945,0.09305988352538197 7398,2009-07-13,25.59000015258789,25.59000015258789,24.88999938964844,25.479999542236328,1651100.0,0.009069382362019818,11.727215980024905,1.0000000000000322,52.64367382660751,40.42491311759136,0.19632375121999246,0.3297570221779509,1.7568791280187064,-0.4870476655842495,14.848264510058208,0.7000007629394496,-0.3726629107354569,-0.2569999694824219,-1.0973533680115999,0.5833534290467561,-0.6771766687470091,0.16317672978216535,0.33672247495215046,81.39537978389303,30.369054807619037,0.4201766992645888,7,0.11999988555908558,0.7399997711181641,2.1775007247924805,0.5250005722045898,1.379999160766598,0,0.07385695108943957,-1.8695702652048583,25.36000061035156,1.1212149235615652,25.38999938964844,-2.5833108161805907,25.29999923706055,0.07385695108943957 7399,2009-07-14,25.559999465942386,25.559999465942386,25.270000457763672,25.5,1309200.0,-0.001172359768136677,8.666719649043701,0.545446663892389,50.23807804600258,42.36108604149857,0.12678444443150738,0.3086367098246079,1.7160467441883505,-0.40596166475211604,15.542537836604836,0.31999969482421875,-0.4381937268233145,-0.2445006370544398,-1.050229645560126,0.5612283714512465,-0.647365141307283,0.15836386719840334,0.22158190829282987,95.7141922932305,39.45249865387906,0.40286450425284404,7,0.15000057220458984,0.7700004577636683,1.9825010299682582,0.9400005340576136,1.590000152587887,1,0.059467937774764,11.727215980024905,25.59000015258789,-1.8695702652048583,25.36000061035156,1.1212149235615652,25.38999938964844,0.059467937774764 7400,2009-07-15,25.79999923706055,25.85000038146973,25.540000915527344,25.670000076293945,1976600.0,0.009389662603004112,1.6956305406054855,2.1666719649044035,50.59100759422442,43.653661212268474,-0.17907766058162267,0.04412106311557906,1.4049303634853203,-0.5811462201234932,15.819570270068656,0.30999946594238637,-0.44128444543170886,0.012499141693119498,-0.7776210154866376,0.8026192988728766,-0.3825609368967591,0.40755922028299807,-0.9099998474121094,94.7915528384696,35.44710122926119,0.3950600785898794,7,-0.3249998092651367,0.5300006866455043,1.5875010490417445,0.7000007629394496,1.5400009155273402,2,0.06937988249844929,8.666719649043701,25.559999465942386,11.727215980024905,25.59000015258789,-1.8695702652048583,25.36000061035156,0.06937988249844929 7401,2009-07-16,25.96999931335449,26.040000915527344,25.440000534057614,25.8799991607666,2310900.0,0.006589150438800706,4.217318472816563,0.6923133353873681,45.99481319313898,45.282270229685246,-0.46718497567397677,-0.15758625621617028,1.164322822913956,-0.6779783179670034,15.801197613076098,0.6000003814697301,-0.451494599303075,0.19749927520751598,-0.5649588242430603,0.9599573746580923,-0.18372977451777217,0.5787283249328041,-1.060799903869622,93.912912235542,36.81620369493315,0.38122904972528765,7,-0.504999160766598,0.36000061035156605,1.2925009727478063,0.7900009155273473,2.0,3,0.058914159688049805,1.6956305406054855,25.79999923706055,8.666719649043701,25.559999465942386,11.727215980024905,25.59000015258789,0.058914159688049805 7402,2009-07-17,25.709999084472656,25.899999618530273,25.45000076293945,25.709999084472656,1565200.0,-0.010011560868549263,1.3684083722331162,0.0,45.40815333533151,45.4956360708919,-0.1807278111928703,0.06976158439355373,1.349560975773862,-0.3613866570940054,15.603534957480925,0.5199985504150391,-0.4187798855424951,-0.03950090408325124,-0.7788742122577155,0.699872404091213,-0.40918755817048336,0.33018575000398087,-0.7555676147460915,71.30422667896205,16.374725660617756,0.3696866540872329,7,-0.24499893188476562,0.6200008392333984,1.5100011825561523,1.0500011444091797,2.200000762939453,4,0.06417742452878605,4.217318472816563,25.96999931335449,1.6956305406054855,25.79999923706055,8.666719649043701,25.559999465942386,0.06417742452878605 7403,2009-07-20,26.459999084472656,26.540000915527344,25.70000076293945,25.82999992370605,1286100.0,0.029171529626889736,1.1265750659723066,100.0,52.017920535358,46.81738167313617,-0.9279842133000074,-0.6879442334778929,0.5448676893678908,-1.053052926222641,15.242059180472806,0.8400001525878942,-0.42048332274071143,0.6929991722106941,-0.09712667284692955,1.4831250172683177,0.29793624968188226,1.0880620947395059,-1.4621448369140602,93.70064549460386,41.19639045932098,0.3950629225288124,7,-0.7449989318847656,-0.3699989318847656,0.777501106262207,0.3000011444091797,1.3300018310546875,0,0.008692420919996557,1.3684083722331162,25.709999084472656,4.217318472816563,25.96999931335449,1.6956305406054855,25.79999923706055,0.008692420919996557 7404,2009-07-21,26.5,26.920000076293945,26.1299991607666,26.71999931335449,1267900.0,0.0015117504501660495,1.5483866005863551,-0.3492057244755465,54.62962758557351,48.429319532098745,-0.8487383832596578,-0.6726471990283898,0.4324245856530311,-1.0289454843725743,14.410368639974813,0.7900009155273438,-0.2838531732275129,0.6760001182556152,-0.15397519004311278,1.5059754265543432,0.26101246410625123,1.0909877724049792,-1.4096169523632796,71.62160768919493,19.959082046422246,0.4149876541493644,7,-0.5950002670288086,-0.5349998474121094,0.7375001907348633,0.3100004196166992,1.3999996185302734,1,0.0177358231454523,1.1265750659723066,26.459999084472656,1.3684083722331162,25.709999084472656,4.217318472816563,25.96999931335449,0.0177358231454523 7405,2009-07-22,26.79999923706055,26.959999084472656,26.31999969482422,26.31999969482422,1158000.0,0.011320725926813324,-1.6666666666666667,-2.1818229107965452,54.52435743114073,49.81638050219071,-1.020950327460291,-0.9206107405009298,0.07712737753972831,-1.257810554673636,13.467756452152543,0.6399993896484375,-0.24319458452979958,0.9129994392395062,-0.012046203911278752,1.8380450823902912,0.45047661766411196,1.3755222608149005,-1.5632468271312518,89.47368421052657,40.725078084123865,0.462522821575393,7,-0.8750000000000036,-0.8750000000000036,0.43750095367431285,0.010001182556148791,0.9700012207031214,2,0.01305971609826484,1.5483866005863551,26.5,1.1265750659723066,26.459999084472656,1.3684083722331162,25.709999084472656,0.01305971609826484 7406,2009-07-23,26.11000061035156,26.35000038146973,24.38999938964844,26.35000038146973,4962400.0,-0.025746218147455147,15.333357175213497,-0.5000000000000111,58.603505624305186,51.62790413018693,-0.24370740581666794,-0.21318924061406008,0.707828126952986,-0.48575714883071797,13.595121827869882,2.4099998474121094,-0.14100745799825276,0.20500078201293448,-0.7228263621534481,1.132827926179317,-0.25891279007025503,0.668914354096124,0.8499984741210973,66.92612548425862,11.51498038044727,0.4639135720831911,7,-0.4350013732910121,-0.4350013732910121,1.102499961853031,1.1949996948242223,1.5,3,0.04710836895762793,-1.6666666666666667,26.79999923706055,1.5483866005863551,26.5,1.1265750659723066,26.459999084472656,0.04710836895762793 7407,2009-07-24,25.60000038146973,26.0,25.31999969482422,26.0,2223200.0,-0.019532754383760342,2.4000047683761294,1.6666666666666026,47.33010349225607,51.037507426370105,0.3396330064630746,0.25640082079614146,1.184586718414618,0.0942656539050013,13.946872703773284,0.7900009155273402,-0.053254731327641025,-0.27099943161010387,-1.1907681946557886,0.6487693314355809,-0.7308838131329445,0.18888494991273674,1.3599987030029261,47.0817562452688,-9.466140771385263,0.4598843815228419,7,0.07499885559081676,0.07499885559081676,1.6125001907348597,1.7899999618530238,2.039999008178711,4,0.0925780818972275,15.333357175213497,26.11000061035156,-1.6666666666666667,26.79999923706055,1.5483866005863551,26.5,0.0925780818972275 7408,2009-07-27,25.739999771118164,25.82999992370605,25.3700008392334,25.53000068664551,1679300.0,0.005468726076651498,1.3589733557651174,-0.5249982118589472,57.89473962290469,51.88824760158145,0.24937289354522818,0.09529697673896464,1.004872418836655,0.012082053084355948,14.317632634093252,0.4599990844726527,0.02560492334022868,-0.11450004577636719,-1.0310719545276328,0.8020718629748984,-0.572786000152,0.3437859085992656,1.168599319458007,52.52920396016083,-10.53437898760211,0.45828595437563296,7,-0.06500053405761719,-0.06500053405761719,1.4375009536743164,1.6500005722045898,0.9699993133544922,0,0.08430458801824914,2.4000047683761294,25.60000038146973,15.333357175213497,26.11000061035156,-1.6666666666666667,26.79999923706055,0.08430458801824914 7409,2009-07-28,26.13999938964844,26.20000076293945,25.540000915527344,25.540000915527344,1442200.0,0.015540000858084824,-1.2000050862759442,2.8571480472298565,60.8247518970267,53.025330301892815,-0.06671771508381141,-0.33279135405984306,0.5712437301209654,-0.3051541587511757,14.83957874733054,0.6599998474121058,0.12160781886370131,0.29249963760376474,-0.6124543654503611,1.1974536406578906,-0.15997736392329642,0.7449766391308259,0.7182277069091754,68.09339329978783,-1.353019812040472,0.4524770015270627,7,-0.4650001525878942,-0.4650001525878942,1.0375013351440394,1.2500009536743129,0.25,1,0.06312171248681486,1.3589733557651174,25.739999771118164,2.4000047683761294,25.60000038146973,15.333357175213497,26.11000061035156,0.06312171248681486 7410,2009-07-29,26.10000038146973,26.290000915527344,25.86000061035156,26.01000022888184,1412100.0,-0.0015301839752357438,-1.2051332211744752,0.1500006357844936,59.26895186853126,54.500234599158624,0.02269870967687737,-0.30861520807391685,0.5487308857453321,-0.17380053134667506,15.260971875077505,0.4300003051757848,0.14484922361450003,0.2525006294250538,-0.6524533736290721,1.1574546324791797,-0.19997637210200736,0.704977630952115,0.7088621609497032,87.24490441366089,12.031917736016595,0.4524770015270627,7,-0.42500114440918324,-0.42500114440918324,0.8474998474121058,1.2899999618530238,1.139999389648434,2,0.06896548700200378,-1.2000050862759442,26.13999938964844,1.3589733557651174,25.739999771118164,2.4000047683761294,25.60000038146973,0.06896548700200378 7411,2009-07-30,26.21999931335449,26.56999969482422,26.209999084472656,26.38999938964844,1615400.0,0.004597660158271566,-2.7894694574110326,-1.8888865341415615,60.96938167298968,56.22925997000954,-0.06493720900535038,-0.4675498685152455,0.3563319020730269,-0.19411343270659032,15.873817885227728,0.46999931335448863,0.19100184116742724,0.3819995880126932,-0.5018339110782719,1.2658330871036583,-0.05991716153279114,0.8239163375581775,0.5404859660095234,71.99996948242159,-8.158928879051516,0.44191674954548266,7,-0.5450000762939418,-0.5450000762939418,0.682500839233402,1.2100009918212926,0.8000011444091832,3,0.05911522444700168,-1.2051332211744752,26.10000038146973,-1.2000050862759442,26.13999938964844,1.3589733557651174,25.739999771118164,0.05911522444700168 7412,2009-07-31,26.04999923706055,26.28000068664551,25.79999923706055,26.13999938964844,1384200.0,-0.006483603384663472,1.5945831700929955,0.5294124246877899,55.958542310068026,56.6671068338662,0.17697458114215792,-0.26133039392750845,0.451753263480029,0.060267716077245126,15.95829459838681,0.48000144958496094,0.21756324237667357,0.18049955368042347,-0.6853305009078419,1.0463296082686888,-0.2524154736137092,0.6134145809745561,0.6630763245091487,56.666587193731466,-22.371922436773083,0.43291502729413245,7,-0.37500000000000355,-0.37500000000000355,0.7325010299682582,1.3800010681152308,0.9200000762939382,4,0.05988489132359143,-2.7894694574110326,26.21999931335449,-1.2051332211744752,26.10000038146973,-1.2000050862759442,26.13999938964844,0.05988489132359143 7413,2009-08-03,26.35000038146973,26.35000038146973,25.78000068664551,26.29999923706055,1935400.0,0.011516359047810454,21.79946595460614,-0.5555673292925868,59.564182093263454,57.21539066805398,-0.15675526686110786,-0.5476686032873239,0.10620165079177823,-0.15195286525471374,15.838917717680154,0.5699996948242188,0.2641750919918131,0.45400066375732706,-0.4375123767813278,1.345513704295982,0.008244143487999622,0.8997571840266545,0.31661365666154495,78.6408180498359,1.6409627982682622,0.44575652026932744,8,-0.6750011444091832,-0.6750011444091832,0.3699998855590785,1.0799999237060511,0.6599998474121094,0,0.04895631838722414,1.5945831700929955,26.04999923706055,-2.7894694574110326,26.21999931335449,-1.2051332211744752,26.10000038146973,0.04895631838722414 7414,2009-08-04,26.940000534057614,27.1200008392334,26.170000076293945,26.18000030517578,1389800.0,0.022390897307265067,-1.4358972477961585,15.199656685103877,62.72323547806569,58.12637711771231,-0.7574294726783002,-1.0522132615959556,-0.5108594376944744,-0.657035665699258,15.266619607273363,0.9500007629394531,0.35372163622017183,0.955500793457027,0.017249814122536122,1.8937517727915179,0.48637530378978155,1.4246262831242724,-2.5500011444091726,86.56714293441253,11.329635909504077,0.46912548966724477,8,-1.1850004196166957,-1.1850004196166957,-0.547500610351559,0.4899997711181676,0.21999931335449574,1,-0.008537544358775628,21.79946595460614,26.35000038146973,1.5945831700929955,26.04999923706055,-2.7894694574110326,26.21999931335449,-0.008537544358775628 7415,2009-08-05,26.96999931335449,27.10000038146973,26.76000022888184,26.959999084472656,1739700.0,0.0011135404121076498,1.518497587578258,0.013158191934422768,61.520747048441486,58.45051505372745,-0.8501836750831053,-1.0020611250756843,-0.5942412626925311,-0.6057110414318103,14.6386652064015,0.3400001525878906,0.3590004522335519,0.9019995689392069,-0.07615328015043588,1.8801524180288496,0.41292314439438726,1.3910759934840264,-2.5253998947143472,88.80585755238774,15.27258440296228,0.4890764245448212,8,-0.74999904632568,-1.2149991989135707,-0.6224989891052211,0.4600009918212926,0.4300003051757848,2,-0.021505374062759208,-1.4358972477961585,26.940000534057614,21.79946595460614,26.35000038146973,1.5945831700929955,26.04999923706055,-0.021505374062759208 7416,2009-08-06,26.76000022888184,27.20000076293945,26.540000915527344,26.90999984741211,1164500.0,-0.0077863956180623806,-1.2372942724413045,-14.99961853900936,62.23778928709108,60.1069245864869,-0.6015446781193496,-0.7211354846431597,-0.41666524697637897,-0.31302768046650087,14.011651226459257,0.6599998474121058,0.34226724205938197,0.6235004425048878,-0.3465841231336668,1.5935850081434424,0.1384581596856087,1.1085427253241669,-2.2618927818298324,69.0140485621685,-4.602852017077183,0.48504228281927764,8,-0.4749994277954137,-0.9650001525878942,-0.4425001144409215,0.6700000762939418,0.7899990081787109,3,0.01793720247125652,1.518497587578258,26.96999931335449,-1.4358972477961585,26.940000534057614,21.79946595460614,26.35000038146973,0.01793720247125652 7417,2009-08-07,27.71999931335449,27.739999771118164,26.79999923706055,27.040000915527344,1059700.0,0.03587440494251304,1.611115084757876,-4.533334181046077,64.00002034507801,60.78528911117283,-1.3736510913986493,-1.5760699585271851,-1.3731326332273532,-1.1933413336799745,13.450450268982708,0.9799995422363246,0.32567880120216586,1.4654995918273883,0.3326323032752896,2.598366880379487,0.899065947551339,2.0319332361034377,-3.113816133666983,98.97956800479544,26.750476730178363,0.566433644276049,8,-1.0799989700317347,-1.6549997329711879,-1.37499904632568,-0.2899990081787074,-0.3299999237060476,4,-0.02525248459344598,-1.2372942724413045,26.76000022888184,1.518497587578258,26.96999931335449,-1.4358972477961585,26.940000534057614,-0.02525248459344598 7418,2009-08-10,27.479999542236328,27.709999084472656,27.29999923706055,27.649999618530273,638200.0,-0.00865800061555333,1.8275948251481244,-0.2500007012327685,60.42554227624138,60.74093248664112,-0.9620454006704904,-1.2513748457928706,-1.148113740189622,-0.8827053358136148,12.459062200587919,0.4200000762939382,0.3381877799665176,1.1309998512268074,-0.08102582531059,2.3430255277642047,0.5249870129581069,1.7370126894955078,-2.685787367062982,83.43947264837232,10.673623783013056,0.6060128382686996,8,-0.7199993133544922,-1.4149999618530273,-1.2599992752075195,-0.049999237060546875,0.28000068664551137,0,-0.018558960603255348,1.611115084757876,27.71999931335449,-1.2372942724413045,26.76000022888184,1.518497587578258,26.96999931335449,-0.018558960603255348 7419,2009-08-11,27.07999992370605,27.420000076293945,27.059999465942386,27.36000061035156,651200.0,-0.014556027117667347,-1.249992549456784,1.6470621234390603,52.91667775976827,60.035124252334114,-0.463417641395786,-0.771201816406407,-0.7706309347364773,-0.415594396670123,11.283252233885865,0.42000007629394176,0.44349963860255315,0.6550002098083461,-0.5392050584723371,1.8492054780890292,0.057897575668004464,1.2521028439486876,-2.1090404927760176,44.99996026353196,-24.59278314436534,0.597102634140341,8,-0.3199996948242152,-1.0150003433227504,-0.8849997520446742,0.3500003814697301,0.9099998474121129,1,-0.002584922268147216,1.8275948251481244,27.479999542236328,1.611115084757876,27.71999931335449,-1.2372942724413045,26.76000022888184,-0.002584922268147216 7420,2009-08-12,27.59000015258789,27.75,26.920000076293945,26.95000076293945,1082500.0,0.018833095654309018,-1.3714257687969003,-2.2857065006369295,66.01732799165077,60.5960071766298,-0.8267791095467736,-1.2018429310045065,-1.2980083639753772,-0.8511639142089678,10.814143933951257,0.8299999237060547,0.5128121705380586,1.075500392913817,-0.18778644957881951,2.3387872354064534,0.44385697166749694,1.707143814160137,-2.45289830124657,86.77686210962376,16.15088514716122,0.6316434212463187,8,-0.8249998092651367,-1.5200004577636719,-1.440000057220459,-0.2049999237060547,1.2099990844726598,2,-0.015585367988316112,-1.249992549456784,27.07999992370605,1.8275948251481244,27.479999542236328,1.611115084757876,27.71999931335449,-0.015585367988316112 7421,2009-08-13,27.5,27.729999542236328,27.34000015258789,27.63999938964844,793800.0,-0.0032620569804328037,1.4374985098824595,-0.2187492549412341,72.61906978497356,62.447176896063745,-0.5991204726669892,-1.0449151890208057,-1.2187300213337444,-0.7147626220405137,10.698663800932144,0.3899993896484375,0.5421029269338007,0.909000205993653,-0.3999310336506454,2.2179314456379515,0.2545345861715056,1.5634658258158005,-2.1538662967659867,73.6842316603556,0.07676154865585261,0.6544656198221487,8,-0.7349996566772461,-1.4300003051757812,-1.3600001335144043,-0.125,1.2900009155273438,3,-0.003636377507990063,-1.3714257687969003,27.59000015258789,-1.249992549456784,27.07999992370605,1.8275948251481244,27.479999542236328,-0.003636377507990063 7422,2009-08-14,27.36000061035156,27.59000015258789,27.15999984741211,27.520000457763672,546300.0,-0.00509088689630699,1.8666759915059192,1.1428610354223396,69.28574704803398,63.52735077992713,-0.2835766662939392,-0.8168437533357746,-1.0880765028579624,-0.520242509112375,10.471635647619252,0.43000030517578125,0.5864439746778949,0.6865007400512653,-0.596362378267326,1.9693638583698565,0.045069180891967875,1.3279322992105627,-1.8215576033762666,53.01211740995777,-22.300698429375586,0.6414315591592964,8,-0.4000005722045863,-1.2900009155273402,-1.2200007438659632,0.014999389648441053,1.6999988555908274,4,0.006944394096142892,1.4374985098824595,27.5,-1.3714257687969003,27.59000015258789,-1.249992549456784,27.07999992370605,0.006944394096142892 7423,2009-08-17,26.690000534057614,27.15999984741211,26.670000076293945,27.15999984741211,994100.0,-0.024488306335799348,1.08510845524826,2.9374985098824165,56.15214427592147,62.79722953524445,0.4914003528137272,-0.13568572933981216,-0.40864297672579397,0.19438924931413837,10.924190648865217,0.6900005340576136,0.6027787580593191,0.005000591278072619,-1.273921579074333,1.2839227616304782,-0.634460493898132,0.6444616764542772,-0.9746329676403462,1.8518943681992224,-71.3018112825066,0.6394610851762031,8,0.45499992370605824,-0.6200008392333949,-0.5500006675720179,0.6849994659423864,2.260000228881836,0,0.026227007927466905,1.8666759915059192,27.36000061035156,1.4374985098824595,27.5,-1.3714257687969003,27.59000015258789,0.026227007927466905 7424,2009-08-18,26.96999931335449,27.06999969482422,26.739999771118164,26.739999771118164,772800.0,0.010490774585769858,-1.869570265204916,-0.48936144309395624,59.23566672633041,62.54333172167655,0.24150079307600691,-0.3991316390755024,-0.6925239323343497,-0.055502408245651225,10.803617668583215,0.3799991607666051,0.6704099989993431,0.261499404907223,-1.0203786420315346,1.5433774518459806,-0.3794396185621558,0.9024384283766018,-1.0918611522506012,27.777709097523474,-41.79274990252891,0.6409390234693797,8,0.17500114440918324,-0.8999996185302699,-0.949999332427975,0.28500080108642933,1.6700000762939524,1,0.029291840401945102,1.08510845524826,26.690000534057614,1.8666759915059192,27.36000061035156,1.4374985098824595,27.5,0.029291840401945102 7425,2009-08-19,27.149999618530273,27.20000076293945,26.70000076293945,26.71999931335449,1144600.0,0.0066740937989810956,-1.1276713173764157,1.8695702652049604,59.74843773242087,62.266737104490964,0.10026232561678938,-0.5813736844381481,-0.8850333481180357,-0.1984547371008638,10.539567922077874,0.5,0.7075686897632743,0.42399969100952006,-0.8726095434597312,1.7206089254787713,-0.22430492622510556,1.0723043082441457,-1.1221125103146967,45.28299849751235,-22.989548763010745,0.6483046172346261,8,0.06000041961669922,-1.0799999237060547,-1.1299996376037598,0.10500049591064453,1.4600009918212855,2,0.03093923257422726,-1.869570265204916,26.96999931335449,1.08510845524826,26.690000534057614,1.8666759915059192,27.36000061035156,0.03093923257422726 7426,2009-08-20,27.34000015258789,27.34000015258789,26.989999771118164,27.229999542236328,546500.0,0.006998178148331924,5.3636079900124844,0.2558151913557226,63.46557094266083,62.20735383755573,0.0013263632217572763,-0.7109518698078148,-1.0997777832407287,-0.34018636216231357,9.343828003276073,0.35000038146972656,0.687553653532035,0.5525002479553223,-0.7377526714989529,1.8427531674095974,-0.09262621177181529,1.1976267076824598,-1.174344013029561,72.82608921000528,2.958008635718244,0.6451264597271367,8,-0.13000011444091797,-1.2700004577636719,-1.4375004768371582,-0.16500091552734375,1.6700000762939489,3,0.05340157557879399,-1.1276713173764157,27.149999618530273,-1.869570265204916,26.96999931335449,1.08510845524826,26.690000534057614,0.05340157557879399 7427,2009-08-21,27.96999931335449,28.11000061035156,27.36000061035156,27.60000038146973,1100200.0,0.02304312938004749,1.3076868903834895,3.3636079900124196,65.82031715661729,62.8067732687086,-0.6587561945508646,-1.2166723101949124,-1.7438417878327712,-0.9238306976185662,8.480401626605941,0.7700004577636683,0.6916838896417516,1.0639994621276827,-0.20214926273756362,2.330148186992929,0.43092509969505954,1.6970738245603059,-1.6775956649608261,90.27769131428191,20.63036281991569,0.6330743624326238,8,-0.5799989700317347,-1.7199993133544886,-2.072499275207516,-0.7950000762939418,1.1500015258789098,4,0.029317183493148713,5.3636079900124844,27.34000015258789,-1.1276713173764157,27.149999618530273,-1.869570265204916,26.96999931335449,0.029317183493148713 7428,2009-08-24,27.90999984741211,28.190000534057614,27.84000015258789,27.96999931335449,836600.0,-0.0021451364824929264,-2.5000238419942997,-0.16216118688976908,60.566454143169395,63.65674842241985,-0.5937900594013357,-1.0390383998627684,-1.6985720262629087,-0.8262962917485055,7.607165377884872,0.350000381469723,0.7120046233890172,0.8954999923706062,-0.32087032935587345,2.111870314097086,0.28731483150736636,1.503685153233846,-1.4358365028226565,81.20800472100885,13.134948131309159,0.60818516086324,8,-0.4799995422363281,-1.619999885559082,-2.0124998092651367,-0.7350006103515625,1.2299995422363317,0,0.041203856138211536,1.3076868903834895,27.96999931335449,5.3636079900124844,27.34000015258789,-1.1276713173764157,27.149999618530273,0.041203856138211536 7429,2009-08-25,27.790000915527344,28.25,27.76000022888184,28.09000015258789,931100.0,-0.004299495970649159,-1.7222163353537405,5.0000317894271324,58.76071101800781,62.85045764757062,-0.4050851348811406,-0.8317306825428119,-1.5666314864180322,-0.6868026905748188,7.255099090621487,0.4899997711181605,0.6455580068011031,0.6930009841918938,-0.4971710676836949,1.8831730360674825,0.09791495825410124,1.2880870101296864,-1.1099371082017129,70.32262510367374,4.670865800900515,0.5950860259377935,8,-0.3300008773803711,-1.470001220703125,-1.8875007629394531,-0.6150016784667969,0.529998779296875,1,0.04174162681527549,-2.5000238419942997,27.90999984741211,1.3076868903834895,27.96999931335449,5.3636079900124844,27.34000015258789,0.04174162681527549 7430,2009-08-26,27.899999618530273,27.989999771118164,27.6299991607666,27.6299991607666,893700.0,0.003958211564558445,-1.6666666666666667,-0.9000038147069669,62.4454239400042,61.72005255368514,-0.5213070249641341,-0.8431947365832215,-1.6544599233799886,-0.7844527478253127,6.945683879251765,0.3600006103515625,0.6146507256785476,0.7129997253417955,-0.4310669565199028,1.8570664072034937,0.1409663844109481,1.2850330662726428,-1.00014474423023,72.22219699274753,6.706757672550296,0.572033340930849,8,-0.4399995803833008,-1.5799999237060547,-1.9649996757507324,-0.7250003814697266,-0.09000015258788707,2,0.02652328965003581,-1.7222163353537405,27.790000915527344,-2.5000238419942997,27.90999984741211,1.3076868903834895,27.96999931335449,0.02652328965003581 7431,2009-08-27,27.770000457763672,28.059999465942386,27.56999969482422,27.809999465942386,738300.0,-0.004659468191542948,-1.2272689835144752,-0.14814422356915088,50.666682942733225,59.65126765309617,-0.3899924635123426,-0.6230642589189088,-1.507534959496141,-0.639701747408985,7.10678621277267,0.4899997711181676,0.6558890108935742,0.5055005073547356,-0.5707400330749408,1.581741047784412,-0.03261976286010082,1.043620777569572,-0.681125265865635,46.06743017813384,-14.586505062091,0.5381202702148373,8,-0.3100004196166992,-1.4500007629394531,-1.845001220703125,-0.595001220703125,0.22999954223632812,3,0.0302484745675633,-1.6666666666666667,27.899999618530273,-1.7222163353537405,27.790000915527344,-2.5000238419942997,27.90999984741211,0.0302484745675633 7432,2009-08-28,27.61000061035156,28.040000915527344,27.420000076293945,27.979999542236328,803300.0,-0.005761607662033041,1.530607001891772,9.250202660816587,51.77113444281941,59.16448878275149,-0.21322348945705016,-0.3585855270200078,-1.328895743370655,-0.4497635393422854,6.639158153730127,0.6200008392333984,0.5813657759415811,0.2675005912780719,-0.6529768121060933,1.187977994662237,-0.19273811041401245,0.7277392929701563,-0.3585679453192476,22.891632713559442,-33.43922494276312,0.4602387016920829,8,-0.13500022888183238,-0.8250007629394496,-1.935001373291012,-0.735000610351559,0.6899986267089915,4,0.050706250908425954,-1.2272689835144752,27.770000457763672,-1.6666666666666667,27.899999618530273,-1.7222163353537405,27.790000915527344,0.050706250908425954 7433,2009-08-31,27.63999938964844,27.709999084472656,27.459999084472656,27.459999084472656,916100.0,0.0010865186031772112,-1.7777730682829653,-0.48648871568051794,58.48485706705854,59.08106548727684,-0.10537467388670763,-0.30249466150869964,-1.3375880040637647,-0.4555727546522057,6.261958981543536,0.25,0.48453598695708067,0.2329994201660206,-0.5676344157103088,1.03363325604235,-0.16731749777214588,0.6333163381041871,-0.2487672977206543,26.50594380444892,-29.966952327074026,0.40031691793816476,8,-0.1649990081787145,-0.8299989700317418,-1.9650001525878942,-0.764999389648441,0.36000061035155895,0,0.053545639734682515,1.530607001891772,27.61000061035156,-1.2272689835144752,27.770000457763672,-1.6666666666666667,27.899999618530273,0.053545639734682515 7434,2009-09-01,26.709999084472656,27.63999938964844,26.709999084472656,27.53000068664551,1741200.0,-0.03364690035138285,-1.2682889953177094,-4.555556732929189,38.172008277497184,56.68368443672977,0.8759852769479224,0.6423232659081215,-0.37247013000145657,0.4762102659344052,6.645647087059242,0.9300003051757848,0.38859688434634165,-0.6855008125305169,-1.5202583617802183,0.1492567367191846,-1.1028795871553676,-0.26812203790566613,1.5400009155273438,0.0,-50.465158671651665,0.41737877462485057,9,0.7700004577636719,0.18500137329101562,-1.0349998474121094,0.16500091552734375,1.5,1,0.09097717665548033,-1.7777730682829653,27.63999938964844,1.530607001891772,27.61000061035156,-1.2272689835144752,27.770000457763672,0.09097717665548033 7435,2009-09-02,26.38999938964844,26.670000076293945,26.3799991607666,26.53000068664551,1668200.0,-0.011980520621217128,-2.6249716881040746,0.17073295543093128,35.94933493776247,53.62632488062995,1.2033911318835884,0.966179415462225,-0.02615007814243242,0.7880067425308859,7.222711285814904,0.3299999237060547,0.4003585848690818,-0.97650051116943,-1.9081720499324355,-0.04482897240642458,-1.4423362805509328,-0.5106647417879273,1.829200592041012,0.5952516110283164,-44.994102843807326,0.4658357693815027,9,0.9250001907348597,0.6250009536743129,-0.7150001525878942,0.48500061035155895,1.8700008392333984,2,0.07313377604445215,-1.2682889953177094,26.709999084472656,-1.7777730682829653,27.63999938964844,1.530607001891772,27.61000061035156,0.07313377604445215 7436,2009-09-03,27.239999771118164,27.25,25.920000076293945,26.399999618530273,1907900.0,0.03220918534022932,2.093020883234861,-5.999945504829634,48.71243572411194,51.72544916590712,0.37740177759267013,0.16230463894547498,-0.8461802890519152,-0.054799111386110155,7.489686836307105,1.3299999237060547,0.3947698654415852,-0.15050010681152415,-1.0401714558764148,0.7391712422533665,-0.5953357813439695,0.2943355677209212,0.9056321777343754,62.26411190014134,16.88608379543087,0.4448356745324456,9,-0.1549997329711914,-0.22499942779541016,-1.5650005340576172,-0.36499977111816406,1.0599994659423864,3,0.020925099104757594,-2.6249716881040746,26.38999938964844,-1.2682889953177094,26.709999084472656,-1.7777730682829653,27.63999938964844,0.020925099104757594 7437,2009-09-04,27.020000457763672,27.29999923706055,26.790000915527344,27.239999771118164,801600.0,-0.008076333157232662,2.000005609877831,-0.2619038968942012,53.919245178047454,50.98687039200469,0.5011762614321853,0.3448537518583201,-0.6152354167045644,0.1673563724723266,7.302007075480174,0.5099983215332067,0.36823209247636157,-0.3354994773864739,-1.2256676213972142,0.5546686666242664,-0.7805835493918423,0.10958459461889447,0.9920935787353535,61.452569327898985,10.132192717427316,0.4450840720053698,9,0.06499958038330078,-0.005000114440917969,-1.345001220703125,-0.14500045776367188,1.0200004577636719,4,0.0362694124956886,2.093020883234861,27.239999771118164,-2.6249716881040746,26.38999938964844,-1.2682889953177094,26.709999084472656,0.0362694124956886 7438,2009-09-08,26.96999931335449,27.1299991607666,26.51000022888184,26.95000076293945,957900.0,-0.0018505234478934929,2.647071363256325,-0.09090278560467475,50.0,50.01345805667049,0.45127202363555696,0.3738556939358695,-0.5478740618486597,0.20934517743074466,7.258224012356859,0.6199989318847621,0.30286781539253127,-0.36000061035156605,-1.26425981369772,0.5442585929945878,-0.8121302120246447,0.09212899132151264,0.916569085532231,61.046491641484515,6.469367803377821,0.45212960167307753,9,0.020000457763675428,0.04500102996826527,-1.2950000762939418,-0.09499931335448863,1.4200000762939524,1,0.04931405107776543,2.000005609877831,27.020000457763672,2.093020883234861,27.239999771118164,-2.6249716881040746,26.38999938964844,0.04931405107776543 7439,2009-09-09,27.01000022888184,27.190000534057614,26.65999984741211,26.940000534057614,872500.0,0.0014831633869394345,1.4651177232483696,3.500238435861109,48.17708954215647,48.42808756802074,0.3229545339607647,0.3460856832056045,-0.5764620182685682,0.16659266569078923,7.550671894512565,0.5300006866455043,0.16456123063436934,-0.31649971008300426,-1.2253633341874064,0.5923639140213979,-0.7709315221352036,0.13793210196919503,0.7585740706493134,78.98556633776406,22.273075224303128,0.45443181205220057,9,-0.020000457763675428,0.07499980926513317,-1.3350009918212926,-0.1350002288818395,2.049999237060547,2,0.03665308266304823,2.647071363256325,26.96999931335449,2.000005609877831,27.020000457763672,2.093020883234861,27.239999771118164,0.03665308266304823 7440,2009-09-10,27.15999984741211,27.15999984741211,26.63999938964844,26.959999084472656,861500.0,0.005553484533845854,4.19998474126911,2.85716621253377,47.63157207879167,48.090853027582796,0.06363942779800169,0.1709863386280901,-0.7072675228894276,0.0325689766331152,7.406211570271608,0.5200004577636683,0.06556492921142265,-0.14500007629394673,-1.0479428755641464,0.757942722976253,-0.5964714759290466,0.3064713233411531,0.49765999872481004,89.85511052262744,33.727595285529944,0.4514713996351006,9,-0.17999935150146484,-0.07499980926513672,-1.4049997329711914,-0.7700004577636683,1.6700000762939418,3,0.038659765941073676,1.4651177232483696,27.01000022888184,2.647071363256325,26.96999931335449,2.000005609877831,27.020000457763672,0.038659765941073676 7441,2009-09-11,27.399999618530273,27.53000068664551,27.020000457763672,27.170000076293945,1345100.0,0.008836515922920007,1.0816264567811693,1.149993324305251,41.6422234900606,46.96541847727626,-0.2619067078190014,-0.08104453238717468,-0.9348823590638347,-0.1956452705458709,7.210532165836134,0.5100002288818395,-0.016534895713640196,0.09999971389770579,-0.7994974529482377,0.9994968807436493,-0.3497488695252642,0.5497482973206758,0.15340064141606646,87.25480296349451,33.982774035422025,0.4497485834229712,9,-0.5850000381469727,-0.3149995803833008,-1.4124994277954102,-1.0199995040893555,1.5300006866455078,4,0.03138688402644929,4.19998474126911,27.15999984741211,1.4651177232483696,27.01000022888184,2.647071363256325,26.96999931335449,0.03138688402644929 7442,2009-09-14,27.54999923706055,27.54999923706055,27.11000061035156,27.29999923706055,666500.0,0.005474438708708451,2.519989013671932,1.0869586850878212,44.857128532549844,45.45122641788641,-0.470824849547526,-0.22775733442429313,-1.0385831489388906,-0.3301530592050561,7.317885140238753,0.4399986267089915,-0.13033418632103277,0.24049940109253143,-0.6656545982682687,1.1466534004533315,-0.2125775985878704,0.6935764007729333,-1.6299991607666051,100.0,48.185425803751286,0.4530769996804008,9,-0.769999504089359,-0.46499919891357777,-1.5099987983703649,-1.1699991226196325,1.070001602172848,0,0.027223231243908463,1.0816264567811693,27.399999618530273,4.19998474126911,27.15999984741211,1.4651177232483696,27.01000022888184,0.027223231243908463 7443,2009-09-15,27.38999938964844,27.54999923706055,27.059999465942386,27.54999923706055,1322600.0,-0.005807617126786568,5.125002980235081,-0.6399993896484375,44.350256306917515,46.137698421155335,-0.39115051163284065,-0.013308804733522805,-0.8460842596682561,-0.18928483534924823,7.407371765023736,0.48999977111816406,-0.1776572187640575,0.04549961090088317,-0.8127111911177813,0.9037104129195477,-0.38360579010845086,0.4746050119102172,-1.437399330139165,82.4175962372826,31.583276491649954,0.4291054010093329,9,-0.654999732971195,-0.3049993515014684,-1.0374994277954137,-1.009999275207523,1.0600013732910085,1,0.02373134502969565,2.519989013671932,27.54999923706055,1.0816264567811693,27.399999618530273,4.19998474126911,27.15999984741211,0.02373134502969565 7444,2009-09-16,27.76000022888184,27.790000915527344,27.29999923706055,27.790000915527344,1113200.0,0.013508610714801028,31.66603089834041,0.1875044703525992,48.15790239793932,47.494205916730536,-0.666650840541859,-0.3384422744231621,-1.1576619187065837,-0.5817291471901385,7.650834567509407,0.4900016784667933,-0.21333227687542688,0.3760004043579137,-0.4823557248353829,1.2343565335512103,-0.0531776602387346,0.805178468954562,-1.775452185821539,97.39124810094701,47.22737408102216,0.42917806459664837,9,-0.904999732971195,-0.6750001907348668,-1.3475003242492711,-1.6300001144409215,0.8699989318847621,2,0.0226944940768099,5.125002980235081,27.38999938964844,2.519989013671932,27.54999923706055,1.0816264567811693,27.399999618530273,0.0226944940768099 7445,2009-09-17,27.989999771118164,28.1200008392334,27.6299991607666,27.739999771118164,1464900.0,0.008285286035301542,-1.085108109862996,-8.333142602836514,52.82050429324655,47.95065797996771,-0.7217189078088033,-0.5294285348160841,-1.3295520092446793,-0.8352979980133028,8.31562892170966,0.4900016784667969,-0.2759707449842921,0.5639999389648445,-0.3277024231714307,1.4557023011011196,0.11814875789670509,1.0098511200329838,-1.9332336131591816,88.18172517890058,35.95060552348808,0.4458511810681377,9,-0.6749992370605469,-0.9049997329711914,-1.5774998664855957,-1.9099998474121094,0.9099998474121094,3,0.038227927959053165,31.66603089834041,27.76000022888184,5.125002980235081,27.38999938964844,2.519989013671932,27.54999923706055,0.038227927959053165 7446,2009-09-18,28.79999923706055,28.84000015258789,28.149999618530273,28.25,2026800.0,0.02893888790875221,1.1904741721212708,2.1999969482422017,63.07691017853628,48.96817631335536,-1.4384272812132473,-1.290610580185355,-2.073733085730421,-1.6583284118697996,9.446864050869499,0.8500003814697266,-0.15648914746485687,1.300999450683598,0.2199881511658468,2.3820107502013492,0.7604938009247242,1.8415051004424718,-2.619438998225103,97.7527584215305,40.0832468643695,0.5405056497588749,9,-1.1249990463256871,-1.4199991226196325,-2.382499217987064,-2.7199993133544957,-0.23999977111816406,4,0.0010416905361196882,-1.085108109862996,27.989999771118164,31.66603089834041,27.76000022888184,5.125002980235081,27.38999938964844,0.0010416905361196882 7447,2009-09-21,28.790000915527344,28.8799991607666,28.46999931335449,28.51000022888184,1728000.0,-0.0003471639513219493,-1.2777610002913733,0.5090928637318791,62.69317699526398,50.37852931282913,-1.286209196079806,-1.281745731410357,-1.9957084252200943,-1.6695350451207744,9.519332455712847,0.4099998474121129,0.015276188246581057,1.2500010490417495,0.03934624399396469,2.4606558540895342,0.6446736465178589,1.85532845156564,-2.3966854835916998,95.05504064120458,32.06202890745956,0.6053274025238916,9,-1.0300016403198242,-1.3900012969970703,-2.3725008964538574,-2.710000991821289,-0.6200008392333984,0,0.004862778228427622,1.1904741721212708,28.79999923706055,-1.085108109862996,27.989999771118164,31.66603089834041,27.76000022888184,0.004862778228427622 7448,2009-09-22,29.059999465942386,29.10000038146973,28.809999465942386,29.059999465942386,1754800.0,0.009378205690484087,6.249856952126645,0.0,80.36178537826396,53.95460662795219,-1.3729434951678599,-1.5401352919733782,-2.200555381261797,-1.9608208446314848,9.585478533856898,0.30999946594238637,0.08104345142435676,1.462499618530277,0.08070994293507283,2.844289294125481,0.7716047807326731,2.153394456327881,-2.418015661123647,97.77772832802984,25.70876130767681,0.6908948377976023,9,-1.1899995803833008,-1.5499992370605504,-2.5449995994567907,-2.9799995422363317,-1.399999618530277,1,-0.015141040426537411,-1.2777610002913733,28.790000915527344,1.1904741721212708,28.79999923706055,-1.085108109862996,27.989999771118164,-0.015141040426537411 7449,2009-09-23,28.95000076293945,29.20000076293945,28.920000076293945,29.020000457763672,1855900.0,-0.003785227289210824,-3.30766747850577,-100.0,84.97273426539869,58.1036246486863,-1.071495071541559,-1.4111255996289849,-2.0243728339158906,-1.8688136778507562,9.8463768315465,0.28000068664550426,0.14165775605973607,1.2945009231567361,-0.21297517905334828,2.8019770253668206,0.5407628720516939,2.0482389742617784,-2.0130549689225923,84.07644937087927,2.8439934141658796,0.7537380511050431,9,-0.8400001525878871,-1.3900003433227504,-2.3425006866455043,-2.870000839233395,-0.9700012207031214,2,-0.01727115671237145,6.249856952126645,29.059999465942386,-1.2777610002913733,28.790000915527344,1.1904741721212708,28.79999923706055,-0.01727115671237145 7450,2009-09-24,28.63999938964844,29.1200008392334,28.53000068664551,28.940000534057614,2097700.0,-0.010708164598318692,-1.2692376819780902,4.285749318800771,72.43591271915419,61.52514567414114,-0.5917017520653189,-1.0991992920702067,-1.6581623855109306,-1.5795875129827408,10.061992440226941,0.5900001525878871,0.22932095717643364,0.9474995613098187,-0.6203604742535269,2.5153595968731643,0.16356954352814768,1.7314295790914898,-1.3862258999824206,46.66659400584606,-35.43823438740089,0.7839300177816726,9,-0.5099992752075231,-1.0799989700317418,-2.0324993133544957,-2.5599994659423864,-1.2600002288818395,3,-0.0003491700102987716,-3.30766747850577,28.95000076293945,6.249856952126645,29.059999465942386,-1.2777610002913733,28.790000915527344,-0.0003491700102987716 7451,2009-09-25,28.61000061035156,28.770000457763672,28.479999542236328,28.54999923706055,1668200.0,-0.0010474434335262517,-1.899998092658643,-0.20000381468269482,77.13314090571147,65.1113692711591,-0.41573300890884113,-1.0572488531065751,-1.57662465921808,-1.5707492975661488,10.146014841947245,0.29000091552734375,0.33347402522378644,0.8755007743835428,-0.7452138508046531,2.4962153995717387,0.06514346178944308,1.6858580869776425,-1.0837553024272601,19.178221779787894,-62.831630893938524,0.8103573125940985,9,-0.480000495910641,-1.0500001907348597,-1.9700007438659632,-2.5300006866455043,-0.9700012207031179,4,0.010136281090248778,-1.2692376819780902,28.63999938964844,-3.30766747850577,28.95000076293945,6.249856952126645,29.059999465942386,0.010136281090248778 7452,2009-09-28,29.01000022888184,29.10000038146973,28.70000076293945,28.78000068664551,1308100.0,0.013981111848895056,-1.051283305293596,3.833237968084884,81.0976226723622,69.19440997843073,-0.6558183473244412,-1.419779069327241,-1.9109928119332444,-1.9896386527906493,10.68738675331554,0.48999977111817117,0.4511402951964101,1.205500411987309,-0.5106949980599538,2.9216958220345717,0.3474027069636776,2.0635981170109403,-1.2494291572554204,73.61108167676939,-10.59401062346079,0.858097705023631,9,-0.7600002288818395,-1.4499998092651403,-2.370000362396244,-2.930000305175785,-1.460000991821289,0,-0.015511918627682086,-1.899998092658643,28.61000061035156,-1.2692376819780902,28.63999938964844,-3.30766747850577,28.95000076293945,-0.015511918627682086 7453,2009-09-29,29.1200008392334,29.26000022888184,28.8799991607666,29.020000457763672,1109800.0,0.00379181694187114,1.0000100386991666,0.434785132602458,81.49259662871299,72.89826489296114,-0.5527373330962284,-1.48958860470783,-1.9769090019414008,-2.1116942705933113,11.331343481329084,0.3800010681152379,0.5909374847990705,1.2415009498596206,-0.569823897674052,3.052825797393293,0.3358385260927861,2.147163373626455,-1.157909610823154,82.05137610192043,-2.6977097106668566,0.905662423766836,9,-0.6750011444091797,-1.5300006866455078,-2.3000006675720215,-2.8700008392333984,-1.470001220703125,1,-0.032623651633262196,-1.051283305293596,29.01000022888184,-1.899998092658643,28.61000061035156,-1.2692376819780902,28.63999938964844,-0.032623651633262196 7454,2009-09-30,29.13999938964844,29.32999992370605,28.75,29.10000038146973,1488000.0,0.000686763387317546,1.7619038968942777,0.3999885559518587,80.74539569862392,76.00103060466974,-0.3982804194319485,-1.3894407285068624,-1.9529713682199024,-2.1522164920127125,12.045490869844208,0.5799999237060511,0.7200740725037278,1.1399994850158741,-0.6672960155141752,2.9472949855459234,0.23635173475085125,2.043647235280897,-0.9702427211627409,77.64700602497577,-6.189502956864388,0.903647750265024,9,-0.399999618530277,-1.514999389648441,-2.2799992561340368,-2.8499994277954137,-0.6099987030029297,2,-0.05078927842263714,1.0000100386991666,29.1200008392334,-1.051283305293596,29.01000022888184,-1.899998092658643,28.61000061035156,-0.05078927842263714 7455,2009-10-01,28.31999969482422,29.059999465942386,28.270000457763672,28.979999542236328,1357000.0,-0.028140003843497463,-1.0789493497432696,-16.500405321634638,62.105284820339904,75.8930722315368,0.5290922095511981,-0.4399954253566918,-1.1073294401505436,-1.3502125378411165,11.94853813968153,0.8699989318847692,0.8567408543500115,0.22349977493286133,-1.420568287635433,1.8675678375011557,-0.5985342563512859,1.0455338062170085,1.0100002288818324,4.716911533167205,-75.43671892676464,0.8220340312841473,10,0.48000049591064453,-0.6949996948242188,-1.429999828338623,-2.0,0.18000030517578125,3,-0.012005655234877288,1.7619038968942777,29.13999938964844,1.0000100386991666,29.1200008392334,-1.051283305293596,29.01000022888184,-0.012005655234877288 7456,2009-10-02,27.809999465942386,28.29999923706055,27.739999771118164,28.1299991607666,1637100.0,-0.01800848285231582,-1.4347851326024734,0.484848134554802,53.1250071640299,74.82994225028858,0.9877669812013963,0.12110645527891606,-0.5548404166536578,-0.8588016310171263,12.510595321266477,0.5799999237060547,0.9476862274993039,-0.3150004386901806,-1.9157439531632114,1.2857430757828503,-1.115372195926696,0.48537131854633486,1.5200004577636648,4.402496107329969,-70.21520422696275,0.8003717572365145,10,0.725000381469723,-0.18499946594238637,-0.9199995994567907,-1.4899997711181676,1.340000152587887,4,-0.015462075276282738,-1.0789493497432696,28.31999969482422,1.7619038968942777,29.13999938964844,1.0000100386991666,29.1200008392334,-0.015462075276282738 7457,2009-10-05,28.0,28.09000015258789,27.70000076293945,27.81999969482422,1330900.0,0.006832094128239596,1.1666596024244678,-0.5625014901175467,57.27925257333051,72.26521638307375,0.7531184994267512,0.008737428100346278,-0.6828269592483451,-1.0500291916172522,13.180517262854375,0.38999938964844105,1.0105786140157846,-0.1739998817443862,-1.690081068939552,1.3420813054507796,-0.9320404753419673,0.584040711853195,1.2663999176025342,18.404870645421585,-52.9448581531219,0.7580405935975824,10,0.5150003433227504,-0.375,-1.1100001335144043,-1.6800003051757812,1.110000610351559,0,-0.012857164655412867,-1.4347851326024734,27.809999465942386,-1.0789493497432696,28.31999969482422,1.7619038968942777,29.13999938964844,-0.012857164655412867 7458,2009-10-06,28.29999923706055,28.420000076293945,27.979999542236328,28.1299991607666,1185100.0,0.010714258466448134,1.1463348824659587,0.9444432670707611,56.55339682222229,69.10751222272083,0.37322453610799755,-0.19659206082740255,-0.9205608826131346,-1.3531958682047858,13.615595841531519,0.4400005340576172,0.961234998896586,0.05949935913086435,-1.3469293969593146,1.4659281152210433,-0.6437150189142251,0.7627137371759538,0.8724167312621987,36.80974129084317,-29.95517412548684,0.7032143780450902,10,0.21500110626219993,-0.6749992370605504,-1.1699991226196325,-1.9799995422363317,0.820001602172848,1,-0.026501767498913198,1.1666596024244678,28.0,-1.4347851326024734,27.809999465942386,-1.0789493497432696,28.31999969482422,-0.026501767498913198 7459,2009-10-07,28.0,28.25,27.959999084472656,28.18000030517578,869900.0,-0.010600680040573462,-1.230757944775375,-1.058824849375602,50.11933467561134,66.62789244010494,0.5859092205082206,0.191180225691987,-0.5733937294590525,-1.0570230125334135,14.165334746582312,0.3400001525878942,0.9039037684715403,-0.2899998664855943,-1.578851219307289,0.9988514863361004,-0.9344255428964416,0.3544258099252531,1.0840710559997504,22.058788467822723,-40.26218996063929,0.6444256764108475,10,0.5150003433227504,-0.375,-0.8574995994567871,-1.6800003051757812,1.0,2,-0.012500013623918838,1.1463348824659587,28.29999923706055,1.1666596024244678,28.0,-1.4347851326024734,27.809999465942386,-0.012500013623918838 7460,2009-10-08,28.209999084472656,28.46999931335449,28.06999969482422,28.06999969482422,1217200.0,0.007499967302594834,-4.714305177111666,-0.7777730682829653,41.78271056588337,62.70006684679071,0.34475474279694396,0.06732979748344547,-0.7315227050080608,-1.2833979477900925,14.837748461392419,0.46999931335448863,0.7498542659461549,-0.13250074386596822,-1.3081107542152708,1.0431092664833344,-0.7203057490406195,0.45530426130868307,0.7910277539434745,66.23367294111281,8.047805097440445,0.5878050051746505,10,0.3050012588500941,-0.5849990844726562,-1.0224990844726562,-1.8899993896484375,0.9000015258789027,3,0.011343552377107047,-1.230757944775375,28.0,1.1463348824659587,28.29999923706055,1.1666596024244678,28.0,0.011343552377107047 7461,2009-10-09,28.26000022888184,28.40999984741211,28.13999938964844,28.13999938964844,944300.0,0.0017724617522836272,-3.4999761583087703,0.8571525885558583,42.69970570045771,58.43363162769021,0.2680759973620077,0.08965803629331148,-0.7318717896437299,-1.3546002472158882,15.670884251845235,0.2700004577636683,0.582184817786672,-0.12549962997436026,-1.2157723379159044,0.9647730779671839,-0.6706359839451324,0.41963672399641183,0.6629650450056914,72.72734028402301,18.411828877240225,0.545136353970773,10,0.25500011444091086,-0.6350002288818395,-1.0950002670288121,-1.9400005340576207,1.110000610351559,4,0.008492560834195695,-4.714305177111666,28.209999084472656,-1.230757944775375,28.0,1.1463348824659587,28.29999923706055,0.008492560834195695 7462,2009-10-12,28.29999923706055,28.40999984741211,28.059999465942386,28.270000457763672,911800.0,0.0014153930592624153,1.800003051757784,0.2499880791544443,38.823512252205724,53.692622252522746,0.13049489983423612,0.11460388806565547,-0.7152497791200574,-1.4151443863307307,16.456752542073197,0.350000381469723,0.5031842222631795,-0.12300062179565074,-1.1415055437584698,0.8955043001671683,-0.632253082777062,0.38625183918576056,0.5495881661700963,66.66666666666782,17.11151650334311,0.50925246098141,10,0.21500110626219993,-0.3799991607666051,-1.2499990463256871,-1.9799995422363317,0.9800014495849609,0,0.03003534997826418,-3.4999761583087703,28.26000022888184,-4.714305177111666,28.209999084472656,-1.230757944775375,28.0,0.03003534997826418 7463,2009-10-13,28.040000915527344,28.32999992370605,27.96999931335449,28.20000076293945,1001000.0,-0.009187220089840964,-1.3999796551548183,-5.333545269582159,37.18308421358046,48.85236542085124,0.24717780933388056,0.4488060329377319,-0.4101556525703778,-1.1639992441534233,17.313585009912536,0.3600006103515625,0.4032332017068967,-0.41549901962280344,-1.3315427364975463,0.5005446972519394,-0.8735208780601766,0.04252283881456975,0.7406112892858303,15.686626500166534,-28.283122082339126,0.45802185843737175,10,0.3399991989135742,-0.12000083923339844,-0.9900007247924805,-1.720001220703125,1.0499992370605469,1,0.03815975962510376,1.800003051757784,28.29999923706055,-3.4999761583087703,28.26000022888184,-4.714305177111666,28.209999084472656,0.03815975962510376 7464,2009-10-14,28.38999938964844,28.38999938964844,28.059999465942386,28.290000915527344,1727100.0,0.012482113505470016,5.600099183641859,-0.6249910592947933,46.518098597909905,47.12045584058124,-0.24629698767478203,0.15644660087092532,-0.7290819093844583,-1.5146783440920863,17.829318252799315,0.3499984741210973,0.2457579847824043,-0.09700050354003409,-0.9537534884208441,0.7597524813407759,-0.5253769959804409,0.3313759889003727,0.3257761286523113,84.00001525879048,38.70369861621218,0.4283764924404055,10,-0.30499935150147195,-0.40499973297119496,-1.387499332427982,-2.0699996948242223,0.4300003051757777,2,0.02571333093621453,-1.3999796551548183,28.040000915527344,1.800003051757784,28.29999923706055,-3.4999761583087703,28.26000022888184,0.02571333093621453 7465,2009-10-15,29.059999465942386,29.13999938964844,28.25,28.25,1459200.0,0.023599862300040853,-1.1975308060554914,8.100118257419448,55.319143179865996,47.364248731229694,-0.8943384533890182,-0.4524805552777842,-1.3605507654175035,-2.194403350685736,18.262563387638203,0.889999389648441,0.08152533665976591,0.5194995880126996,-0.3402061618841685,1.3792053379095677,0.08964671306426553,0.9493524629611336,-1.3599987030029368,93.16240012911287,42.72149666298948,0.4298528749484335,10,-0.639999389648441,-1.0749998092651403,-2.022499561309818,-2.7399997711181676,-0.279998779296875,3,-0.0020646753972829446,5.600099183641859,28.38999938964844,-1.3999796551548183,28.040000915527344,1.800003051757784,28.29999923706055,-0.0020646753972829446 7466,2009-10-16,28.82999992370605,29.059999465942386,28.5,28.770000457763672,1537000.0,-0.007914643718623937,1.1538501039874545,0.07407346358256352,47.78324405737832,46.309136673901676,-0.5637169307289369,-0.23201365746280445,-1.0871282534870623,-1.9634298675964033,17.720572726019356,0.5599994659423864,-0.09266678558358166,0.2880000114440868,-0.5737145273169197,1.1497145502050934,-0.14285725793641646,0.7188572808245901,-1.101199188232421,73.50432087796675,24.920491856611875,0.4308572693805041,10,-0.28000068664550426,-0.6549997329711879,-1.7974996566772425,-2.5100002288818324,0.4600009918212926,4,0.00971212928846632,-1.1975308060554914,29.059999465942386,5.600099183641859,28.38999938964844,-1.3999796551548183,28.040000915527344,0.00971212928846632 7467,2009-10-19,28.93000030517578,29.09000015258789,28.790000915527344,28.96999931335449,1195500.0,0.0034686223286286566,1.1428464383757604,-0.6666560701910347,47.654310638360016,45.320349320139194,-0.5787894608703965,-0.3383344456077282,-1.1725967392642431,-2.049250861124367,17.115496456613393,0.2999992370605469,-0.14377247458916287,0.38100042343139506,-0.4914047891315185,1.2534056359943087,-0.05520218285006351,0.8172030297128536,-1.172975596618656,82.05136147188597,36.14356463276049,0.4362026062814573,10,-0.3800010681152344,-0.7350006103515625,-1.9800004959106445,-2.6100006103515625,0.48999977111816406,0,0.015209143775186895,1.1538501039874545,28.82999992370605,-1.1975308060554914,29.059999465942386,5.600099183641859,28.38999938964844,0.015209143775186895 7468,2009-10-20,28.6200008392334,29.149999618530273,28.440000534057614,29.040000915527344,1608100.0,-0.010715501647848957,1.2187558673553127,10.500262266940993,44.00922560227686,44.64144831199093,-0.2443166789113711,-0.06639270813285947,-0.8436308886136743,-1.7345545862840979,15.919170208955718,0.7099990844726598,-0.12129551457772436,0.09300088882446289,-0.7467261573225947,0.9327279349715205,-0.32686263424906414,0.5128644118979899,-0.8353166370544471,51.37626558688568,9.091521345568708,0.41986352307352826,10,-0.060001373291015625,-0.4250011444091797,-1.6875009536743164,-2.3000011444091797,0.929998397827152,1,0.02306079063797095,1.1428464383757604,28.93000030517578,1.1538501039874545,28.82999992370605,-1.1975308060554914,29.059999465942386,0.02306079063797095 7469,2009-10-21,28.45000076293945,28.79999923706055,28.40999984741211,28.53000068664551,1639600.0,-0.005939904657895956,-3.874938905909184,0.1904759742235672,51.76153456492741,45.75020653410692,-0.004214326420672876,0.06769895616762156,-0.6433536414426406,-1.5620759309906127,14.51247286005993,0.38999938964844105,-0.13523216201433286,-0.051999187469487396,-0.8681417665528706,0.7641433916138958,-0.460070477011179,0.3560721020722042,-0.6107039441064437,22.222316412317692,-23.789444361386042,0.4080712895416908,10,0.10999870300293324,-0.1350011825561488,-1.5400009155273402,-2.130001068115231,0.3699989318847692,2,0.02249558427014664,1.2187558673553127,28.6200008392334,1.1428464383757604,28.93000030517578,1.1538501039874545,28.82999992370605,0.02249558427014664 7470,2009-10-22,28.6299991607666,28.81999969482422,28.020000457763672,28.46999931335449,1963800.0,0.0063268327943817315,1.9629551138049421,-1.9999999999998668,62.20240190190286,47.917172778711944,-0.13228117558181296,-0.1191984116880036,-0.8068003687478864,-1.7386835800342126,13.607322225482529,0.7999992370605469,-0.1618453779770661,0.1284992218017571,-0.6872995565368392,0.9442980001403534,-0.27940016736754103,0.5363986109710552,-0.7382742299457057,53.98222619821249,2.595342747342137,0.4078993891692976,10,-0.06999969482421875,-0.14999961853027344,-1.659998893737793,-2.309999465942383,0.020000457763671875,3,0.006636414237761734,-3.874938905909184,28.45000076293945,1.2187558673553127,28.6200008392334,1.1428464383757604,28.93000030517578,0.006636414237761734 7471,2009-10-23,28.899999618530273,29.0,28.3700008392334,28.649999618530273,1841500.0,0.0094306833977722,1.7999915229093375,1.5625014901175058,63.08141678592227,50.61249550468045,-0.33743553275180815,-0.3861574022200571,-1.0538690496719205,-1.9996970387922275,12.878299338577175,0.6299991607666016,-0.1237720809011904,0.3839997291564927,-0.45002424496493276,1.2180237032779182,-0.033012257904218245,0.8010117162172037,-0.9579437002010032,77.87608976360674,21.395302853749243,0.4170119870607119,10,-0.3400001525878906,-0.3849992752075231,-1.6999993324279785,-2.5799999237060547,0.3199996948242152,4,-0.004152212230751018,1.9629551138049421,28.6299991607666,-3.874938905909184,28.45000076293945,1.2187558673553127,28.6200008392334,-0.004152212230751018 7472,2009-10-26,28.559999465942386,29.04999923706055,28.489999771118164,28.899999618530273,1587700.0,-0.011764711317500676,-1.3333333333333481,-1.3600006103515483,53.73564210622084,52.451668603862714,0.048415602161803406,-0.08600844271180819,-0.6899018588835801,-1.6509990127472491,11.685098784729908,0.5599994659423864,-0.06743808922208316,0.0664996147155783,-0.7350588071846396,0.8680580366157962,-0.33427959623453063,0.46727882566568724,-0.5696257996050775,47.78755833874906,-10.719587994906611,0.40077921095010866,10,0.02500057220458629,-0.04499912261963601,-1.0324993133544957,-1.9449996948242223,0.8900012969970632,0,0.025560275323375903,1.7999915229093375,28.899999618530273,1.9629551138049421,28.6299991607666,-3.874938905909184,28.45000076293945,0.025560275323375903 7473,2009-10-27,28.170000076293945,28.63999938964844,28.020000457763672,28.63999938964844,1370700.0,-0.013655441069370888,1.6382971815838885,1.3823503012487768,52.38095746925929,53.103097367345974,0.5127117415909623,0.2415547145802961,-0.2583737000117736,-1.2412285423161151,10.127178067901067,0.6199989318847692,-0.024321487400897013,-0.27599973678588796,-1.0325680398345654,0.48056856626278943,-0.6542838883102249,0.10228441473844896,0.9799995422363281,14.563087019643811,-46.54879384491666,0.37828415152433825,10,0.41499996185302734,0.34500026702880504,-0.5900006294250488,-1.5350008010864258,1.3299999237060547,1,0.044373446809178985,-1.3333333333333481,28.559999465942386,1.7999915229093375,28.899999618530273,1.9629551138049421,28.6299991607666,0.044373446809178985 7474,2009-10-28,27.65999984741211,28.3700008392334,27.63999938964844,28.170000076293945,1857000.0,-0.018104374423165814,-1.6545452023346112,1.085108455248252,42.89405773901528,51.72253231836256,1.0150110864918354,0.6693077950688178,0.27905870557958323,-0.7225250638304281,9.014597894810224,0.7300014495849574,0.019859960871936977,-0.7119999885559096,-1.4722658268404416,0.048265849728622356,-1.0921329076981756,-0.33186706941364363,1.4673997879028313,1.4184723353252013,-56.60642608075762,0.3801329191422662,10,0.7349996566772461,0.8249998092651367,0.03000020980834961,-0.9149999618530238,2.3199996948242188,2,0.06832969631506591,1.6382971815838885,28.170000076293945,-1.3333333333333481,28.559999465942386,1.7999915229093375,28.899999618530273,0.06832969631506591 7475,2009-10-29,27.979999542236328,28.0,27.5,27.79999923706055,1203400.0,0.011569041814516012,3.5454293244555415,-0.3529416164585344,46.61834402264125,51.593098981169554,0.5874826714227055,0.3399600429829377,-0.015027631700970545,-1.0371415271875648,8.938649106593017,0.5,0.1040583174375378,-0.37500028610229563,-1.1551082271511603,0.4051076549465691,-0.7650542566267262,0.01505368442213495,1.0879040832519529,30.967727645247678,-24.156531707750688,0.39005397052443164,10,0.3450002670288086,0.4350004196166992,-0.14499902725219727,-1.1849994659423828,2.200000762939453,3,0.030021449833117275,-1.6545452023346112,27.65999984741211,1.6382971815838885,28.170000076293945,-1.3333333333333481,28.559999465942386,0.030021449833117275 7476,2009-10-30,27.3799991607666,27.940000534057614,27.309999465942386,27.920000076293945,1707400.0,-0.021443902476267596,1.1724106179790081,-3.000000000000059,40.21275481900258,50.7662594456854,1.07300848246755,0.9550605931399652,0.5983231055297153,-0.4422177895346522,9.920011208794715,0.6700000762939418,0.10893041160748851,-0.953500652313231,-1.8161838340380996,-0.09081747058836243,-1.3848422431756653,-0.5221590614507967,1.5938302471923826,4.02297149609576,-47.59062208792608,0.4313415908624338,10,0.8500003814697266,0.9400005340576172,0.46500110626220703,-0.5849990844726562,2.530000686645508,4,0.046384240200543214,3.5454293244555415,27.979999542236328,-1.6545452023346112,27.65999984741211,1.6382971815838885,28.170000076293945,0.046384240200543214 7477,2009-11-02,27.63999938964844,27.85000038146973,27.209999084472656,27.40999984741211,1713800.0,0.009495991119473857,-1.0317467045310162,-0.4259243560943283,45.74466185527522,50.959085696018555,0.6825562193581156,0.702736851655029,0.3346598499625024,-0.7039182414300917,11.016636671602848,0.6400012969970739,0.021204029354642273,-0.6755003929138148,-1.5814220210042471,0.2304212351766175,-1.128461206959031,-0.22253957886859865,1.2007236229492158,30.069944993677915,-25.010492981124237,0.45296081404521604,11,0.4899997711181605,0.6300001144409144,0.20500087738036754,-0.8449993133544957,2.3100013732910085,0,0.057163529616349296,1.1724106179790081,27.3799991607666,3.5454293244555415,27.979999542236328,-1.6545452023346112,27.65999984741211,0.057163529616349296 7478,2009-11-03,27.54999923706055,27.65999984741211,27.3700008392334,27.61000061035156,1344300.0,-0.003256156098961349,2.624991059294757,-0.2608760552634285,40.54053589639833,49.71230806618199,0.6758922773056355,0.7733162726348723,0.42180990060259305,-0.6159992746654694,11.68457539115521,0.28999900817871094,-0.020511818422207284,-0.728000545501704,-1.6965504437247354,0.24054935272132738,-1.2122754946132197,-0.24372559639018831,1.1276513827246077,29.310313643277325,-21.198568707872823,0.4842749491115159,11,0.5799999237060511,0.720000267028805,0.3550009727477992,-0.7549991607666051,2.5500011444091797,1,0.06896557453704011,-1.0317467045310162,27.63999938964844,1.1724106179790081,27.3799991607666,3.5454293244555415,27.979999542236328,0.06896557453704011 7479,2009-11-04,27.649999618530273,28.229999542236328,27.56999969482422,27.68000030517578,1129400.0,0.0036297780123057954,-5.9473472870551625,0.5000000000000592,31.782942679968542,46.332368152633734,0.5034175115855177,0.6806474488754297,0.32393118352469585,-0.7034693652977069,11.981283291966808,0.6800003051757777,-0.07407164431711877,-0.6105001449584968,-1.6122772620932544,0.3912769721762608,-1.1113887035258756,-0.10961158639111801,0.8808858477236328,43.13728790105727,-1.8945760623084311,0.500888558567378,11,0.4799995422363281,0.619999885559082,0.36750030517578125,-0.8249998092651332,2.610000610351566,2,0.06690779048799356,2.624991059294757,27.54999923706055,-1.0317467045310162,27.63999938964844,1.1724106179790081,27.3799991607666,0.06690779048799356 7480,2009-11-05,28.53000068664551,28.53000068664551,27.6200008392334,27.729999542236328,1157700.0,0.031826440515589915,1.2749963641218585,-26.666094475173367,46.681424704888556,44.510146810296646,-0.4383580959588862,-0.18356201447161524,-0.5472249162870177,-1.5613846318428308,11.841124193974013,0.9099998474121129,-0.06776263601134147,0.25350084304809783,-0.7550789809673013,1.262080667063497,-0.25078906895960174,0.7577907550557974,-1.3200016021728551,100.0,56.150256029117315,0.5042899120077002,11,-0.4000015258789098,-0.3500013351440465,-0.34750080108642933,-1.6700010299682653,2.0599994659423793,3,0.05082365302113501,-5.9473472870551625,27.649999618530273,2.624991059294757,27.54999923706055,-1.0317467045310162,27.63999938964844,0.05082365302113501 7481,2009-11-06,28.5,28.57999992370605,28.15999984741211,28.40999984741211,1086900.0,-0.001051548753013276,2.3600006103516296,0.11250002980227926,45.16853672524156,43.55824621241006,-0.5264233564674754,-0.1419363999994232,-0.5043546051643837,-1.5113241231255365,11.725886395867644,0.42000007629394176,-0.09161795523098704,0.2115001678466797,-0.8019523034322269,1.2249526391255863,-0.2952260677927754,0.7182264034861348,-1.2636008834838854,94.16059308760597,52.865192361528216,0.5067262356394536,11,-0.5750007629394531,-0.32000064849853516,-0.28749990463256836,-1.640000343322754,1.8999996185302734,4,0.05894737912897474,1.2749963641218585,28.53000068664551,-5.9473472870551625,27.649999618530273,2.624991059294757,27.54999923706055,0.05894737912897474 7482,2009-11-09,29.149999618530273,29.149999618530273,28.45000076293945,28.59000015258789,833500.0,0.02280700415895698,1.499998297008538,6.222205738990379,55.53234528180174,43.90840041380367,-1.2113126392307692,-0.7641704724086011,-1.1285081406259252,-2.1356838312730986,12.110305249999955,0.6999988555908239,-0.15886380284677415,0.8189997673034668,-0.26529798681260885,1.9032975214195424,0.2768508902454272,1.3611486443615064,-1.8598564697265623,100.0,57.50205882938103,0.5421488770580382,11,-0.9700002670288086,-0.9700002670288086,-1.0699996948242188,-2.2899999618530273,1.3000011444091761,0,0.02607204935943508,2.3600006103516296,28.5,1.2749963641218585,28.53000068664551,-5.9473472870551625,27.649999618530273,0.02607204935943508 7483,2009-11-10,29.11000061035156,29.21999931335449,29.0,29.0,1220400.0,-0.0013721786861804475,-2.999965321126305,0.1964298486721712,57.081543659047895,45.48478773825174,-1.1442860805261006,-0.6744806019119522,-1.0635620493849665,-2.0690591831626897,12.743358267915916,0.21999931335448863,-0.2576228003262351,0.7255007743835407,-0.4030287325229054,1.8540302812899867,0.16123602093031764,1.2897655278367637,-1.7082660733642534,93.33341039794236,46.27672461893874,0.5642647534532235,11,-0.8950014114379847,-0.8950014114379847,-1.040000438690182,-2.250000953674313,1.0499992370605504,1,0.028856067845260958,1.499998297008538,29.149999618530273,2.3600006103516296,28.5,1.2749963641218585,28.53000068664551,0.028856067845260958 7484,2009-11-11,29.1200008392334,29.25,29.0,29.25,950700.0,0.0003435324174567711,2.846178675704623,-1.1818039950062804,55.45658680726948,46.46681471432154,-1.0341585427173712,-0.6608699800334961,-1.0180033604002716,-2.04012995097262,13.313012198640717,0.25,-0.29583477306637107,0.6990009307861342,-0.47652008719934713,1.8745219487716156,0.11124042179339355,1.286761439778875,-1.5728051201367172,92.02458725773442,43.95017006729165,0.5877605089927401,11,-0.8900012969970703,-0.8900012969970703,-1.0500006675720215,-1.7950010299682617,1.3299999237060511,2,0.03365382946404227,-2.999965321126305,29.11000061035156,1.499998297008538,29.149999618530273,2.3600006103516296,28.5,0.03365382946404227 7485,2009-11-12,29.0,29.31999969482422,28.90999984741211,29.15999984741211,1226800.0,-0.00412090782194352,-1.411762725936564,1.2307760024648973,51.152077580709594,47.68229502117788,-0.8428941948892117,-0.575079234862983,-0.8323763940923499,-1.8843763217585092,12.598360507183015,0.4099998474121094,-0.3027371022598473,0.5820000648498542,-0.5869424691877008,1.7509425988874092,-0.00247120216892327,1.1664713318686317,-1.2825238528129859,72.41381578298316,26.947951416463965,0.5844712670187767,11,-0.7350006103515625,-0.7350006103515625,-0.929999828338623,-1.6499996185302734,1.8500003814697301,3,0.043448283754546235,2.846178675704623,29.1200008392334,-2.999965321126305,29.11000061035156,1.499998297008538,29.149999618530273,0.043448283754546235 7486,2009-11-13,29.11000061035156,29.15999984741211,28.84000015258789,29.059999465942386,814300.0,0.00379312449488145,3.2666734483679414,-0.31250745058765794,56.69100739039122,48.89855563619077,-0.7617981600509047,-0.6988581638927691,-0.9015218373220613,-1.9609746111744961,11.788531035538213,0.31999969482421875,-0.21909227580118795,0.6780006408691364,-0.5181095021073325,1.8741107838456053,0.07994556938090014,1.2760557123573726,-1.200221637448081,75.86214456404942,29.42218832709807,0.5980550714882347,11,-0.7650003433227504,-0.8450012207031214,-1.040000438690182,-1.6750001907348597,2.25,4,0.050841618385608855,-1.411762725936564,29.0,2.846178675704623,29.1200008392334,-2.999965321126305,29.11000061035156,0.050841618385608855 7487,2009-11-16,29.3700008392334,29.399999618530273,29.07999992370605,29.21999931335449,697900.0,0.008931646287543726,2.047629427792949,2.999961853900936,65.07537375375475,51.62464873145259,-0.8387992287313395,-0.9741496624936623,-1.1097110081579586,-2.194184123301028,11.037066572090874,0.3199996948242223,-0.1619585477051224,0.9160008430480957,-0.33366342983966035,2.1656651159358518,0.2911687066042177,1.5408329794919737,-1.2909953796994316,94.6430700167915,42.346249718926686,0.6248321364438789,11,-0.8850011825561523,-1.0650014877319336,-1.3000006675720215,-1.8150005340576172,1.889999389648441,0,0.035069756549716224,3.2666734483679414,29.11000061035156,-1.411762725936564,29.0,2.846178675704623,29.1200008392334,0.035069756549716224 7488,2009-11-17,29.28000068664551,29.38999938964844,29.11000061035156,29.38999938964844,402000.0,-0.0030643564867611772,4.090946923063714,-0.7333172269975922,72.75279980840807,56.17685507905698,-0.5337172909358792,-0.8771401832831565,-0.9662654424319506,-2.07429149873845,11.062625270023869,0.2799987792968821,-0.011481011567550325,0.7930006980896032,-0.5088869716339204,2.0948883678131267,0.14205686322784317,1.4439445329513632,-1.0160560448520606,78.5715988705767,19.019480704999502,0.650943834861761,11,-0.7700004577636754,-0.9750013351440465,-1.0625004768371618,-1.7250003814697301,2.1099987030029297,1,0.039959018062030616,2.047629427792949,29.3700008392334,3.2666734483679414,29.11000061035156,-1.411762725936564,29.0,0.039959018062030616 7489,2009-11-18,29.09000015258789,29.28000068664551,29.01000022888184,29.26000022888184,432300.0,-0.006489089125748526,1.5714207863687926,1.5454734615318246,66.18074747957797,58.34344649846691,-0.1318355029961502,-0.6711440022465744,-0.725214935759098,-1.8585529793314848,11.068103477435729,0.2700004577636719,0.0962834124769465,0.571000194549562,-0.7582330581930954,1.9002334472922193,-0.09361643182176849,1.2356168209208924,-0.667007814051285,44.64289971764401,-17.759704965281045,0.6646166263713293,11,-0.3100004196166992,-0.7850008010864258,-0.940000057220459,-1.5349998474121094,2.25,2,0.036782388766300134,4.090946923063714,29.28000068664551,2.047629427792949,29.3700008392334,3.2666734483679414,29.11000061035156,0.036782388766300134 7490,2009-11-19,28.81999969482422,29.01000022888184,28.54999923706055,28.959999084472656,1000700.0,-0.009281555735559222,2.8333147897956428,0.8235254518731105,73.22578362697223,61.460918376436986,0.20520706568436253,-0.407048952243656,-0.41108507030887864,-1.561249186955127,11.535327480105714,0.5400009155273402,0.2445899384477883,0.29149971008300923,-1.0437759326078577,1.6267753527738762,-0.37613811126242425,0.9591375314284427,0.5799999237060547,31.764745481268434,-36.45182032535344,0.6676378213454335,11,0.10500049591064453,-0.5150003433227539,-0.7849998474121094,-1.2649993896484375,2.6800003051757812,3,0.05655798353141428,1.5714207863687926,29.09000015258789,4.090946923063714,29.28000068664551,2.047629427792949,29.3700008392334,0.05655798353141428 7491,2009-11-20,28.78000068664551,29.0,28.61000061035156,28.82999992370605,713900.0,-0.0013878906524030787,1.0000000000000182,0.3571389645776059,69.7916687362702,63.04528764915571,0.3230759456764858,-0.3968474863644502,-0.3342486873081576,-1.4988520551759592,11.688805418634267,0.38999938964844105,0.434772021869243,0.2575006484985387,-1.0718114480225367,1.5868127450196141,-0.4071553997619972,0.9221566967590746,0.6029989242553668,27.058981925075003,-44.083369734825226,0.664656048260537,11,0.1949987411498988,-0.4750013351440465,-0.5775008201599157,-1.1550006866455114,2.629999160766598,4,0.07192493556071167,2.8333147897956428,28.81999969482422,1.5714207863687926,29.09000015258789,4.090946923063714,29.28000068664551,0.07192493556071167 7492,2009-11-23,29.290000915527344,29.5,29.170000076293945,29.38999938964844,632700.0,0.017720646862891876,1.0625014901175405,2.0000000000003553,76.36363741451609,65.1877425108744,-0.1843645426365299,-0.8952538472330644,-0.805561463148031,-1.9674536702511567,12.097412661258824,0.7199993133544886,0.5141174377555018,0.7310008049011216,-0.6420167609137302,2.1040183707159734,0.04449202199369395,1.4175095878085493,-0.7400016784667933,77.89485096592065,1.400674281361944,0.6865087829074265,11,-0.2650012969970703,-0.9350013732910156,-0.9275012016296387,-1.6650009155273438,1.5999984741210973,0,0.07067257187168119,1.0000000000000182,28.78000068664551,2.8333147897956428,28.81999969482422,1.5714207863687926,29.09000015258789,0.07067257187168119 7493,2009-11-24,29.420000076293945,29.540000915527344,29.190000534057614,29.32999992370605,887800.0,0.004438346080682054,1.1212026633375163,-0.9000152590219003,76.57656883634608,67.53440718077181,-0.29699844720125057,-0.9768902472465548,-0.8894068553356611,-2.0612648449272726,12.811384280475613,0.3500003814697301,0.6148512380922568,0.7984999656677232,-0.6132154361966968,2.210215367532143,0.09264226473551318,1.5043576665999332,-0.851000823974605,87.87872365840403,6.86914096329258,0.7058577009322099,11,-0.375,-1.0450000762939453,-1.0475006103515625,-1.7950000762939453,2.0499992370605433,1,0.0625424931276779,1.0625014901175405,29.290000915527344,1.0000000000000182,28.78000068664551,2.8333147897956428,28.81999969482422,0.0625424931276779 7494,2009-11-25,29.54999923706055,29.60000038146973,29.34000015258789,29.53000068664551,562500.0,0.0044187342090238335,3.3333068425654253,0.22220573899036974,69.76741435228134,69.60277793316865,-0.40184630100459984,-1.0098088523002922,-0.9827181130524885,-2.1435740526647074,12.941327997578414,0.2600002288818395,0.6154887163414173,0.8339991569519078,-0.5596322050377474,2.227630518941563,0.13718347595708025,1.5308148379467355,-0.9421599182128908,95.23799143692223,15.94357716986029,0.6968156809948277,11,-0.47499942779541016,-1.144999504089359,-1.1724996566772496,-1.9249992370605504,1.9099998474121058,2,0.06226735025699193,1.1212026633375163,29.420000076293945,1.0625014901175405,29.290000915527344,1.0000000000000182,28.78000068664551,0.06226735025699193 7495,2009-11-27,28.81999969482422,29.10000038146973,28.709999084472656,28.85000038146973,402100.0,-0.024703876855630913,-2.119986572368098,-1.5001430615166298,54.87804594385879,69.40133777244283,0.3351831468945434,-0.22519796891175758,-0.23117160823705518,-1.3717210272364255,12.450531707973616,0.8400001525878942,0.5932190468704022,0.06199960708618235,-1.288191715623352,1.4121909297957167,-0.6130960542685848,0.7370952684409495,-0.15263071221923497,21.212033638702053,-53.8802661017161,0.6750956613547664,11,0.2550001144409215,-0.41499996185302734,-0.38250017166137695,-1.1949996948242188,2.9799995422363317,4,0.08743929508841175,3.3333068425654253,29.54999923706055,1.1212026633375163,29.420000076293945,1.0625014901175405,29.290000915527344,0.08743929508841175 7496,2009-11-30,28.649999618530273,28.790000915527344,28.459999084472656,28.790000915527344,1030200.0,-0.005898684180918878,3.714268197980954,4.666603089833512,41.07142613858529,66.73423248186846,0.48396404510706503,0.047248189270732155,-0.0672684322847843,-1.1618681508945805,11.795354840232466,0.3600006103515625,0.5749871655211365,-0.17150049209594798,-1.3583992707446377,1.0153982865527418,-0.7649498814202929,0.4219488972283969,0.9500007629394567,16.666694551848817,-52.99159750978242,0.593449389324345,11,0.38000011444091797,-0.24499988555908203,-0.13000011444091797,-1.0249996185302734,3.280000686645508,0,0.09947645442991204,-2.119986572368098,28.81999969482422,3.3333068425654253,29.54999923706055,1.1212026633375163,29.420000076293945,0.09947645442991204 7497,2009-12-01,29.21999931335449,29.270000457763672,28.809999465942386,28.8700008392334,976200.0,0.019895277571157388,1.0444453863433911,-2.499965940518496,51.65163221506187,64.38965830482998,-0.1224253332929841,-0.4198380068165015,-0.6365449609732288,-1.687816936784639,10.856267933460524,0.6200008392333984,0.6038030542450059,0.3194992065429645,-0.7397457131057408,1.3787441261916697,-0.21012325328138814,0.8491216663673171,0.35720104217530135,66.66661089630173,0.002935588223721197,0.5296224598243527,12,-0.18999958038329723,-0.8149995803832972,-0.6824994087219203,-1.5949993133544886,2.720001220703125,1,0.07494868533609855,3.714268197980954,28.649999618530273,-2.119986572368098,28.81999969482422,3.3333068425654253,29.54999923706055,0.07494868533609855 7498,2009-12-02,29.45000076293945,29.53000068664551,29.18000030517578,29.25,764800.0,0.007871370807317035,-1.058824849375645,0.5714332425068076,54.64788475104805,63.1082291127711,-0.36406123843622495,-0.5272290263796684,-0.871839889329209,-1.8756552535956565,10.022156302671345,0.3500003814697301,0.6036550592288918,0.4545005798339794,-0.4193411655671504,1.3283423252351092,0.0175797071334145,0.8914214525345443,0.1048555671691993,86.84215369531589,22.420392515991026,0.4369208727005649,12,-0.42000102996825817,-1.0450010299682582,-0.9000005722045863,-1.8250007629394496,2.1899986267089915,2,0.04889638673697827,1.0444453863433911,29.21999931335449,3.714268197980954,28.649999618530273,-2.119986572368098,28.81999969482422,0.04889638673697827 7499,2009-12-03,29.5,29.739999771118164,29.190000534057614,29.43000030517578,1214800.0,0.001697766919023902,1.0000000000000129,0.3499971389879709,57.183908990957626,61.32579859765836,-0.39089236639609126,-0.4548446776188726,-0.9231146202144913,-1.882293540881065,10.534910644576211,0.5499992370605504,0.5439136908290862,0.41199979782104634,-0.22047576549791614,1.0444753611400088,0.0957620161615651,0.7282375794805276,-1.0400009155273438,81.25002793966225,17.102288640371043,0.3162377816594814,12,-0.40000057220458984,-1.0250005722045898,-0.9499998092651367,-1.875,1.9500007629394496,3,0.06677963774083007,-1.058824849375645,29.45000076293945,1.0444453863433911,29.21999931335449,3.714268197980954,28.649999618530273,0.06677963774083007 7500,2009-12-04,29.979999542236328,30.11000061035156,29.57999992370605,29.75,1226200.0,0.016271170923265466,1.1632606986321945,3.285722070844687,61.298691905110154,60.38213450530725,-0.7700172700114969,-0.8649927576884053,-1.3888445177644613,-2.3195328625331157,11.533952939911305,0.610000610351559,0.4740368816325109,0.8194993972778306,0.12678621356954167,1.5122125809861195,0.4731428054236879,1.1658559891319733,-1.494400444030763,92.12115467311563,28.238444561602435,0.3463565918541443,12,-0.6949996948242188,-1.3199996948242188,-1.5399999618530273,-2.354999542236328,1.7900009155273438,4,0.04936622964757831,1.0000000000000129,29.5,-1.058824849375645,29.45000076293945,1.0444453863433911,29.21999931335449,0.04936622964757831 7501,2009-12-07,30.18000030517578,30.5,29.96999931335449,29.989999771118164,1356800.0,0.006671139626192701,-3.6086725766457954,0.8260909226610055,60.686011581987586,58.64017607947075,-0.8387469053292769,-0.9830819259211658,-1.5709903022367442,-2.47789071650487,12.677405156885932,0.5300006866455114,0.454981585928131,0.9355001449584961,0.17581946832783046,1.6951808215891617,0.5556598066431633,1.315340483273829,-1.629425146484376,81.06511279875669,20.20286169404376,0.3798403383153326,12,-0.7000007629394531,-1.3250007629394531,-1.8100004196166992,-2.5550003051757812,1.7999992370605469,0,0.0536778964712914,1.1632606986321945,29.979999542236328,1.0000000000000129,29.5,-1.058824849375645,29.45000076293945,0.0536778964712914 7502,2009-12-08,29.90999984741211,30.15999984741211,29.79999923706055,30.09000015258789,526100.0,-0.008946337144912775,1.2500059604701397,-0.9473673643527581,57.934499618770374,56.56883505529567,-0.5269670286896293,-0.6885258837412493,-1.298799320079361,-2.1632431599046527,12.782526115141184,0.3800010681152308,0.432181855798774,0.6274996757507338,-0.1863766155731419,1.4413759670746096,0.22056153008879775,1.03443782141267,-1.2424591982421873,55.303008409675456,-3.182019497262843,0.40693814566193737,12,-0.43000030517578125,-1.0550003051757812,-1.635000228881836,-2.2849998474121094,1.8299999237060547,1,0.06753595680604607,-3.6086725766457954,30.18000030517578,1.1632606986321945,29.979999542236328,1.0000000000000129,29.5,0.06753595680604607 7503,2009-12-09,29.95000076293945,30.190000534057614,29.739999771118164,29.95000076293945,807000.0,0.0013373759856705192,-1.142850655307419,-0.0,61.25655339078677,55.62318383735183,-0.5407463619598722,-0.6981647088056739,-1.3396459242093464,-2.169886468599387,12.739023517932846,0.4500007629394496,0.43651496294328496,0.6255005836486767,-0.23618630067064572,1.487187467967999,0.1946571414890137,1.0563440258083396,-1.1725125527197235,58.01530829900816,-2.128922732473079,0.43084344215966125,12,-0.47000122070312145,-1.0150003433227504,-1.750001430511471,-2.3250007629394496,1.9799995422363317,2,0.06644406412104731,1.2500059604701397,29.90999984741211,-3.6086725766457954,30.18000030517578,1.1632606986321945,29.979999542236328,0.06644406412104731 7504,2009-12-10,30.10000038146973,30.25,29.95000076293945,30.040000915527344,839700.0,0.005008334380942392,-1.499996026353181,100.0,67.29731192634543,57.003102279850346,-0.6755667860143113,-0.8126455530037653,-1.4894103706269846,-2.285956287387254,12.676030180538255,0.2999992370605504,0.3718986963371691,0.7265002250671415,-0.19556336330339974,1.6485638134376828,0.2654684308818709,1.1875320192524121,-1.2191614638631876,56.52178420010628,-6.914329832316113,0.4610317941852708,12,-0.620000839233402,-1.0650005340576207,-1.9000010490417516,-2.47500038146973,1.6700000762939418,3,0.05116275709839435,-1.142850655307419,29.95000076293945,1.2500059604701397,29.90999984741211,-3.6086725766457954,30.18000030517578,0.05116275709839435 7505,2009-12-11,30.26000022888184,30.34000015258789,30.149999618530273,30.170000076293945,666900.0,0.005315609481208128,-1.9230611226855248,1.5000158947133888,69.37172330460656,60.1475797427416,-0.6814871189970617,-0.9206094905203237,-1.6208758995179728,-2.415541614156112,12.862404321374171,0.2399997711181605,0.2991963362817067,0.8235000610351584,-0.1611672322357336,1.8081673543060504,0.33116641439971417,1.3158337076706026,-1.2820116463316893,68.42109225792412,0.36767302818405767,0.49233364663544577,12,-0.6050004959106481,-1.1999998092651403,-2.060000896453861,-2.6350002288818395,1.3500003814697195,4,0.03932586004813721,-1.499996026353181,30.10000038146973,-1.142850655307419,29.95000076293945,1.2500059604701397,29.90999984741211,0.03932586004813721 7506,2009-12-14,30.59000015258789,30.690000534057614,30.3799991607666,30.479999542236328,495500.0,0.010905483186053777,1.0000000000000229,1.2222269317169865,67.85713537147188,61.948191204564935,-0.7904862415350671,-1.195331789554153,-1.9014772137835791,-2.701881998849771,13.394683989995503,0.43000030517577414,0.2713697323353159,1.0795000076293952,-0.01785531016449582,2.1768553254232863,0.5308223487324497,1.6281776665263408,-1.5206908849907492,89.47365250946679,21.728835966310456,0.5486776588969456,12,-0.6549997329711914,-1.1649999618530273,-2.4350008964538574,-2.9650001525878906,0.8400001525878906,0,0.038574707397507346,-1.9230611226855248,30.26000022888184,-1.499996026353181,30.10000038146973,-1.142850655307419,29.95000076293945,0.038574707397507346 7507,2009-12-15,30.399999618530273,30.57999992370605,30.36000061035156,30.540000915527344,509200.0,-0.006211197551809877,1.0000000000000646,-1.272732001664586,63.24323432649469,62.90323004628122,-0.46432929214249796,-0.9741552923008214,-1.6693926230012366,-2.460740279850185,13.514149317691631,0.22999954223633168,0.3427034878523294,0.8379995346069329,-0.32623237197014276,2.0022314411840085,0.2558835813183933,1.4201154878954725,-1.2010350496162943,69.47361235479092,4.098979041835548,0.582115953288538,12,-0.4599990844726598,-0.8299989700317418,-2.3475003242492676,-2.7749996185302734,1.4500007629394567,1,0.051973682353040784,1.0000000000000229,30.59000015258789,-1.9230611226855248,30.26000022888184,-1.499996026353181,30.10000038146973,0.051973682353040784 7508,2009-12-16,30.45000076293945,30.670000076293945,30.36000061035156,30.459999084472656,592400.0,0.0016447745077832199,-2.2631758588149413,0.07141592076404767,62.43095087053001,63.48623469956705,-0.3995834916616978,-0.9823756068139495,-1.6855323626690009,-2.4610256807672286,13.684900818854114,0.30999946594238637,0.4915389616097663,0.8295006752014125,-0.3912753692045854,2.0502767196074103,0.2191126529984153,1.4398886974044096,-1.131753316813981,67.5675884662077,5.723835192517171,0.6103880222029987,12,-0.3150005340576172,-0.8750009536743129,-2.2700014114379847,-2.8250007629394496,1.139999389648441,2,0.04236449838611378,1.0000000000000646,30.399999618530273,1.0000000000000229,30.59000015258789,-1.9230611226855248,30.26000022888184,0.04236449838611378 7509,2009-12-17,30.15999984741211,30.399999618530273,30.13999938964844,30.3799991607666,553600.0,-0.009523839351764485,-1.0000000000000273,22.003624570766696,71.06915749281151,64.57184198708941,-0.0068348631433430285,-0.6409654918484122,-1.3546703778288567,-2.1288774922749596,13.920257224540755,0.3100013732910085,0.5648634382487572,0.4859997749328606,-0.7306636570963825,1.7026632069621037,-0.12233194108176093,1.0943314909474822,-0.7320121542520681,3.6364392996224404,-60.73015594858302,0.6083317160146214,12,0.05500030517578125,-0.5850000381469727,-1.9450006484985352,-2.5349998474121094,1.9900016784667969,3,0.058687018127274504,-2.2631758588149413,30.45000076293945,1.0000000000000646,30.399999618530273,1.0000000000000229,30.59000015258789,0.058687018127274504 7510,2009-12-18,30.45000076293945,30.5,30.229999542236328,30.270000457763672,1004900.0,0.009615415019712747,-1.0769095337304497,-0.8181857589970621,77.27270362794508,66.41480776997359,-0.24937985704864474,-0.8459625058835911,-1.6063678552508165,-2.3739782361091883,15.288392920270741,0.3400001525878906,0.6222197987688247,0.6945006370544391,-0.49945760165218545,1.8884588757610636,0.0975215177011286,1.2914797564077496,-0.9210520425076041,56.36376877433975,-13.456707994118965,0.5969791193533123,12,-0.23500061035155895,-0.8750009536743129,-2.2200012207031214,-2.8250007629394496,1.2799987792968786,4,0.04334974258623947,-1.0000000000000273,30.15999984741211,-2.2631758588149413,30.45000076293945,1.0000000000000646,30.399999618530273,0.04334974258623947 7511,2009-12-21,30.85000038146973,30.96999931335449,30.65999984741211,30.670000076293945,709600.0,0.013136276141481051,-2.0999828339277524,1.0000000000000395,76.03831510081523,68.42634282353413,-0.6083162456342492,-1.1414545119239605,-1.9642382041909627,-2.7282119100590627,16.96612562113462,0.5199985504150391,0.6829140725537286,0.9910002708435108,-0.20578349159055875,2.1877840332775804,0.3926083896264778,1.5893921520605439,-1.228167515947824,85.54229603432381,14.689904224018548,0.5983918812170347,12,-0.495000839233402,-1.135001182556156,-2.5850009918212926,-3.22500038146973,1.1499996185302699,0,0.024635339367396814,-1.0769095337304497,30.45000076293945,-1.0000000000000273,30.15999984741211,-2.2631758588149413,30.45000076293945,0.024635339367396814 7512,2009-12-22,31.36000061035156,31.36000061035156,30.790000915527344,30.93000030517578,764600.0,0.016531611752853115,1.6511594897180948,2.388886534141416,78.00583278890993,70.28737386777003,-0.9957135122123475,-1.568860453167499,-2.4266037868588946,-3.1863015265000065,17.92598410972877,0.5699996948242152,0.7039906753742571,1.3975005149841273,0.05834276664523941,2.736658263323015,0.7279216408146851,2.0670793891535695,-1.603351100046396,100.0,29.88259649286894,0.6695788741694438,12,-0.7049999237060547,-1.4500007629394496,-3.055000782012936,-3.735000610351559,2.0400009155273473,1,0.0022321330823289465,-2.0999828339277524,30.85000038146973,-1.0769095337304497,30.45000076293945,-1.0000000000000273,30.15999984741211,0.0022321330823289465 7513,2009-12-23,31.26000022888184,31.57999992370605,31.18000030517578,31.34000015258789,500900.0,-0.0031887876123545267,-2.3333333333333037,-0.1860462021610621,75.43349398772591,71.19139409681232,-0.7714769390361624,-1.3954915453878733,-2.2707668437540143,-3.0392351860286944,18.952455491982853,0.3999996185302699,0.7158931066368446,1.2055001258850133,-0.22634092701414943,2.637341178784176,0.48957959943543017,1.9214206523345965,-1.310948586571108,77.77780721215973,8.693991072246732,0.7159205264495817,12,-0.4000005722045934,-1.240000724792484,-2.865000724792484,-3.60000038146973,2.120000839233395,2,0.01887396507575123,1.6511594897180948,31.36000061035156,-2.0999828339277524,30.85000038146973,-1.0769095337304497,30.45000076293945,0.01887396507575123 7514,2009-12-24,31.38999938964844,31.43000030517578,31.21999931335449,31.290000915527344,158800.0,0.0041586423485209245,1.3333403975755915,-1.2499821185896143,72.66877558204735,71.55773323875017,-0.7814210586257033,-1.4551825696993745,-2.353550835529088,-3.13035524628674,19.924076314618933,0.21000099182129262,0.7680870392362493,1.2434992790222203,-0.2850403746813548,2.7720389327257955,0.4792294521704328,2.007769105874008,-1.2126149879423664,85.92589034302645,18.94003672064487,0.7642698268517867,12,-0.529999732971195,-1.3699998855590856,-2.9824995994567907,-3.4349994659423864,1.6500015258789027,3,0.006371480306731181,-2.3333333333333037,31.26000022888184,1.6511594897180948,31.36000061035156,-2.0999828339277524,30.85000038146973,0.006371480306731181 7515,2009-12-28,31.34000015258789,31.54999923706055,31.26000022888184,31.399999618530273,316800.0,-0.0015928396952131774,-1.6363628482006696,-0.6000038147554528,69.59457282520594,71.75078184472063,-0.62817202113429,-1.2719234341334626,-2.2775433600721726,-3.0418519385052534,22.142575058939148,0.28999900817871094,0.8096003069585507,1.067500019073485,-0.4154116174441995,2.5504116555911693,0.3260442008146427,1.8089558373323271,-0.9662495778018183,73.91307052006373,8.348423863163205,0.7414558182588427,12,-0.48000049591064453,-1.3200006484985352,-2.7975006103515625,-3.385000228881836,0.379999160766598,0,0.02584560846672912,1.3333403975755915,31.38999938964844,-2.3333333333333037,31.26000022888184,1.6511594897180948,31.36000061035156,0.02584560846672912 7516,2009-12-29,31.5,31.51000022888184,31.36000061035156,31.420000076293945,315400.0,0.005105291851726257,1.9999809265863602,-1.3333439298089456,77.89471711700149,73.37872437699916,-0.7213736925530618,-1.272713510718539,-2.4017248162516367,-3.158673336345071,24.011414534738503,0.17000007629394887,0.824755717744047,1.08499984741211,-0.2848638239106549,2.454863518734875,0.40006801175072937,1.7699316830734908,-0.9573745163651317,89.87341466535688,22.06018985940659,0.6849318356613816,12,-0.6400003433227539,-1.4800004959106445,-2.885000228881836,-3.4800004959106445,0.06999969482421875,1,0.0073015727694072385,-1.6363628482006696,31.34000015258789,1.3333403975755915,31.38999938964844,-2.3333333333333037,31.26000022888184,0.0073015727694072385 7517,2009-12-30,31.40999984741211,31.63999938964844,31.309999465942386,31.399999618530273,318000.0,-0.0028571477012028224,-2.473673643527711,0.12500298023508094,75.17238476331805,74.79443925397561,-0.5286294457048655,-1.0648258381509237,-2.279437388840197,-3.040908172688667,26.299705500065794,0.3299999237060547,0.8189603057263248,0.8854996681213372,-0.4312501614946065,2.202249497737281,0.22712475331336535,1.543874582929309,-0.7221419421672763,49.99999999999961,-18.26555228845684,0.658374914807972,12,-0.5200004577636683,-1.3600006103515625,-2.770000457763672,-3.390000343322754,-0.22999954223632812,2,0.018783831755940117,1.9999809265863602,31.5,-1.6363628482006696,31.34000015258789,1.3333403975755915,31.38999938964844,0.018783831755940117 7518,2009-12-31,30.88999938964844,31.5,30.88999938964844,31.43000030517578,509400.0,-0.016555251839853513,-1.2592576894276717,-53.99885561701281,62.07948680109876,73.79558695489641,0.06744055552453432,-0.4547269841602315,-1.7225326750164918,-2.492052493235679,27.835783041673697,0.610000610351559,0.789716142002483,0.29349927902222106,-0.9300463810042778,1.51704493904872,-0.31827355099103016,0.9052721090354723,-0.049798846899030025,0.0,-66.86971563244231,0.61177283001325,12,0.04500007629394176,-0.8400001525878942,-2.1999998092651403,-2.629999160766605,0.5799999237060476,3,0.08125614068712461,-2.473673643527711,31.40999984741211,1.9999809265863602,31.5,-1.6363628482006696,31.34000015258789,0.08125614068712461 7519,2010-01-04,31.46999931335449,31.520000457763672,31.040000915527344,31.149999618530273,750700.0,0.018776300911822252,1.2857013106147992,-0.5925910227609857,66.39564070330982,72.58702440771472,-0.34329530311392276,-0.9271054100447955,-2.252647358013167,-3.0331447266831937,29.123222700496008,0.6300010681152308,0.8115863198322373,0.7749992370605447,-0.39278746076062987,1.9427859348817194,0.1911058881499592,1.3588925859711303,-0.5799999237060476,77.33332316080634,10.219498985632853,0.5838933489105872,1,-0.3199996948242152,-1.4200000762939418,-2.759999275207516,-3.1699991226196254,-0.11999893188475852,0,0.06069278031252523,-1.2592576894276717,30.88999938964844,-2.473673643527711,31.40999984741211,1.9999809265863602,31.5,0.06069278031252523 7520,2010-01-05,31.459999084472656,31.489999771118164,31.04999923706055,31.420000076293945,948800.0,-0.000317770228790204,7.7999771119036465,0.12499701976492045,62.9079855018984,71.12809889672397,-0.1955214104163474,-0.8438045733263699,-2.1976523405038684,-2.9920432093329126,29.9220745649586,0.44000053405761363,0.8402019252828268,0.6909990310668945,-0.4735813272098426,1.8555793893436316,0.10870885192852597,1.273289210205263,-0.5699996948242152,75.99995930989536,11.230589003389127,0.5822901791383692,1,-0.24499893188476562,-1.4099998474121094,-2.719999313354492,-3.129999160766598,0.14000129699707387,1,0.05022256443213036,1.2857013106147992,31.46999931335449,-1.2592576894276717,30.88999938964844,-2.473673643527711,31.40999984741211,0.05022256443213036 7521,2010-01-06,31.79999923706055,31.8799991607666,31.36000061035156,31.479999542236328,812100.0,0.010807379608466228,1.1666626930199069,8.00019073959286,69.88634485598735,70.22593357084367,-0.4320247089912215,-1.113294848328053,-2.4964834313691675,-3.2972121969070223,30.435633845468956,0.5199985504150426,0.8793859641713979,0.949999237060549,-0.26629314364879164,2.1662916177698897,0.3418530467058787,1.5581454274152193,-0.7899998474121084,91.9191977574202,26.598769958282332,0.6081461903546694,1,-0.4149999618530309,-1.6300001144409215,-3.0599994659423864,-3.394999504089359,-0.3599987030029368,2,-0.0025157209316164497,7.7999771119036465,31.459999084472656,1.2857013106147992,31.46999931335449,-1.2592576894276717,30.88999938964844,-0.0025157209316164497 7522,2010-01-07,31.93000030517578,31.940000534057614,31.54999923706055,31.670000076293945,536300.0,0.004088084001075298,1.7857167185509835,0.8125014901175315,70.55553612886906,69.6839382531929,-0.5282159465779444,-1.142794903717295,-2.571995099030012,-3.3890371461972038,31.374409478743125,0.3900012969970632,0.8800124569178607,0.979000282287597,-0.2440910787498396,2.2020916433250335,0.3674546017688769,1.590545962806317,-0.8800010681152308,99.04759828738477,32.60644447333178,0.6115456805187183,1,-0.5150003433227539,-1.5550003051757812,-3.21250057220459,-3.52500057220459,0.029998779296875,3,-0.01127468233356721,1.1666626930199069,31.79999923706055,7.7999771119036465,31.459999084472656,1.2857013106147992,31.46999931335449,-0.01127468233356721 7523,2010-01-08,31.940000534057614,31.96999931335449,31.670000076293945,31.82999992370605,640700.0,0.0003131922576340429,2.529440804236562,0.4230788981403367,76.80722632001978,70.14376611296761,-0.4823371921206885,-1.0498938510351614,-2.513693500973364,-3.3497175430503425,32.509088174580306,0.2999992370605433,0.8672706858552637,0.8895005226135204,-0.31434347900301773,2.093344524230055,0.28757852180525134,1.4914225234217895,-0.712001037597652,96.77431924969287,21.46393355667388,0.6019220008082676,1,-0.5100011825561488,-1.365000724792477,-3.2225008010864222,-3.5350008010864222,0.5500011444091903,4,-0.023794621671074934,1.7857167185509835,31.93000030517578,1.1666626930199069,31.79999923706055,7.7999771119036465,31.459999084472656,-0.023794621671074934 7524,2010-01-11,31.63999938964844,32.09999847412109,31.559999465942386,32.0,580800.0,-0.009392646818815242,-1.0769174338847396,-3.2727146622277385,67.86783742296174,69.95190662382937,-0.1599663655318544,-0.6625748752740712,-2.131026986284141,-3.0061111361072967,33.68027451761062,0.5399990081787003,0.7930253466954724,0.5124994277954151,-0.6308448753825893,1.655843730973423,-0.05917272379358707,1.0841715793844173,-0.2635999298095726,56.19053155120292,-20.627650422192914,0.5716721515890032,1,-0.14500045776367543,-0.9949998855590927,-2.9224996566772496,-3.2349996566772496,0.36999893188475497,0,-0.005372948153392509,2.529440804236562,31.940000534057614,1.7857167185509835,31.93000030517578,1.1666626930199069,31.79999923706055,-0.005372948153392509 7525,2010-01-12,31.45000076293945,31.670000076293945,31.28000068664551,31.54999923706055,735600.0,-0.006005013602217502,1.2941130271852948,0.27777306828298776,59.6153881422857,67.92087007108319,0.05283269514082889,-0.39932700259500464,-1.8691825339912782,-2.77604348201508,34.469023751866686,0.38999938964843395,0.7294134591308179,0.2630007743835421,-0.8120774695830413,1.338079018350129,-0.2745383475997514,0.8005398963668355,0.6499977111816371,20.731772559691436,-52.711582111201395,0.537539121983293,1,0.04499816894531605,-0.6100015640258825,-2.6625013351440394,-2.9750013351440394,0.5499992370605504,1,-0.003179662290741847,-1.0769174338847396,31.63999938964844,2.529440804236562,31.940000534057614,1.7857167185509835,31.93000030517578,-0.003179662290741847 7526,2010-01-13,31.770000457763672,31.790000915527344,31.420000076293945,31.45000076293945,671900.0,0.010174870812763581,1.0555567329292588,-3.2000457770654984,56.996583698094845,65.90133661939171,-0.25126268020769515,-0.6602423209741417,-2.0927939085763825,-3.0567403449463235,34.8686919659837,0.37000083923339844,0.6846076945659085,0.5240004539489753,-0.542610366658792,1.5906112745567427,-0.009304956354910132,1.0573058642528608,0.32999801635741477,59.75623088284928,-9.90125240943928,0.5333054103038842,1,-0.27500152587890625,-0.8500013351440465,-2.7975006103515625,-3.1100006103515625,0.19999885559081676,2,-0.005350962349526811,1.2941130271852948,31.45000076293945,-1.0769174338847396,31.63999938964844,2.529440804236562,31.940000534057614,-0.005350962349526811 7527,2010-01-14,31.979999542236328,31.979999542236328,31.520000457763672,31.670000076293945,434300.0,0.006609980530275283,1.9677411415808872,0.968749254941219,61.842097833213586,65.87496006740447,-0.4156102412488316,-0.7861066926881506,-2.210359013605135,-3.2358757432774254,35.441254910348434,0.45999908447265625,0.6646202459629222,0.6549995422363288,-0.38140083102778277,1.691399915500437,0.1367993556042748,1.1731997288683829,0.10359897613524538,85.36594443087655,16.044295993074556,0.5182001866320542,1,-0.4099998474121129,-1.0600004196167028,-2.8125,-3.125,-0.2700004577636719,3,-0.01688552269882093,1.0555567329292588,31.770000457763672,1.2941130271852948,31.45000076293945,-1.0769174338847396,31.63999938964844,-0.01688552269882093 7528,2010-01-15,31.739999771118164,31.93000030517578,31.6299991607666,31.8700008392334,775900.0,-0.007504683381911681,1.4000091552734375,-0.4193590067003427,55.555562283417466,64.67050690963866,-0.047335990215589874,-0.46852999462638323,-1.8759068751148362,-2.965136518345112,35.91631345632837,0.35000038146972656,0.6001550002984466,0.3504998207092278,-0.6147373749228748,1.315737016341327,-0.13211877710682174,0.8331184185252773,0.3275267906188901,56.097600688508486,-10.664213303179771,0.4826185978160498,1,-0.16500091552734375,-0.8200006484985387,-2.572500228881836,-2.885000228881836,0.5599994659423899,4,0.006931295366759294,1.9677411415808872,31.979999542236328,1.0555567329292588,31.770000457763672,1.2941130271852948,31.45000076293945,0.006931295366759294 7529,2010-01-19,31.93000030517578,31.959999084472656,31.6299991607666,31.65999984741211,546700.0,0.005986154235278596,1.0000115597581698,-2.0769095337304497,58.96656517333102,64.23257131757562,-0.18464025156967878,-0.5471818092341039,-1.9705236201962109,-3.1210646409537546,37.00420826979073,0.3299999237060547,0.5542620424730558,0.4520003318786614,-0.3492248559181377,1.253225519675457,0.05138773798026364,0.8526129257770592,0.12177573905944428,92.85724017100767,25.88466938901891,0.40061259389839776,1,-0.24000072479248047,-0.9050006866455149,-2.7225003242492676,-3.075000762939453,0.36999893188477273,1,0.017538408015619344,1.4000091552734375,31.739999771118164,1.9677411415808872,31.979999542236328,1.0555567329292588,31.770000457763672,0.017538408015619344 7530,2010-01-20,31.770000457763672,31.86000061035156,31.420000076293945,31.75,639900.0,-0.005010956651515408,3.3999885559519796,0.07407564390567824,54.103349280077566,62.478905142474524,0.026773198513986074,-0.2985260265982639,-1.7434019939131673,-2.929333229199486,37.74522210025167,0.5100002288818359,0.5885066444555243,0.2260004997253411,-0.42137159764024545,0.8733725970909276,-0.09768554895745396,0.5496865484081361,0.266340079319761,62.50012772436061,-1.5105522472522068,0.32368604868279394,1,-0.0800008773803711,-0.6500015258789062,-2.512500762939453,-2.9150009155273438,0.48999786376952414,2,0.007554229156798042,1.0000115597581698,31.93000030517578,1.4000091552734375,31.739999771118164,1.9677411415808872,31.979999542236328,0.007554229156798042 7531,2010-01-21,31.61000061035156,32.25,31.60000038146973,31.729999542236328,1043400.0,-0.005036192795301431,-8.28574931880151,-5.999809269502371,52.97620128882245,60.52564571580267,0.17543647096142578,-0.08292091301619564,-1.5157885143906888,-2.7361343477103155,38.07633563937019,0.6499996185302699,0.5529885586127143,0.028000640869137783,-0.5310438749290078,0.587045156667287,-0.2515216170299368,0.30752289876821237,-0.3299999237060476,22.891632713559442,-41.119508520150774,0.2795222578990744,1,0.15499973297119496,-0.4150009155273402,-2.2525005340576136,-2.755001068115231,1.0499992370605504,3,0.012337848216324554,3.3999885559519796,31.770000457763672,1.0000115597581698,31.93000030517578,1.4000091552734375,31.739999771118164,0.012337848216324554 7532,2010-01-22,31.43000030517578,31.690000534057614,31.32999992370605,31.690000534057614,1101900.0,-0.005694410050622767,1.7692330264461749,2.1666878596177974,58.94041115356678,58.54044403064123,0.3096120856558997,0.10813670541526221,-1.289826786169023,-2.5210899169407526,37.65450348501608,0.3600006103515625,0.5352599718400306,-0.15549964904785085,-0.7095462640712995,0.3985469659755978,-0.4325229565595734,0.1215236584638717,-0.1305996322631806,10.869605780095505,-58.708814461463085,0.2770233075117239,1,0.33500003814697266,-0.2350006103515625,-1.75,-2.4800004959106445,1.3400001525878906,4,0.017181005502242552,-8.28574931880151,31.61000061035156,3.3999885559519796,31.770000457763672,1.0000115597581698,31.93000030517578,0.017181005502242552 7533,2010-01-25,31.85000038146973,31.920000076293945,31.3700008392334,31.709999084472656,1113100.0,0.013363031250902768,2.928556344984026,-0.5384660528922193,56.64337389894001,57.29328141686105,-0.13912786332380023,-0.2797380124582993,-1.6567478919874432,-2.90372680777266,37.09424406098012,0.5499992370605469,0.4683243675929063,0.23500041961670348,-0.3088071587751493,0.7788079980085563,-0.03690336957922469,0.5069042088126317,-0.5315877220153808,56.52178420010628,-11.57685855644823,0.27190378919592717,1,-0.08500003814697621,-0.6550006866455114,-2.0949997901916575,-2.9000005722045934,0.8099994659423793,0,-0.004395645065000564,1.7692330264461749,31.43000030517578,-8.28574931880151,31.61000061035156,3.3999885559519796,31.770000457763672,-0.004395645065000564 7534,2010-01-26,31.59000015258789,31.90999984741211,31.520000457763672,31.81999969482422,651600.0,-0.008163272394593357,-1.1081108946006413,-1.6428386534242987,52.090048916429936,56.45713261398818,0.12631777811389355,-0.004201381427325401,-1.3459179312075307,-2.592646510452937,36.503707521495485,0.3899993896484375,0.37643651211798357,-0.034999847412109375,-0.5686469728295691,0.49864727800535036,-0.30182341012083924,0.2318237152966205,-0.2600002288818395,28.26089210005314,-37.23391766816269,0.26682356270872964,1,0.19999980926513672,-0.3950004577636719,-1.7350001335144043,-2.640000343322754,1.1599998474121094,1,0.022475437829793776,2.928556344984026,31.85000038146973,1.7692330264461749,31.43000030517578,-8.28574931880151,31.61000061035156,0.022475437829793776 7535,2010-01-27,32.150001525878906,32.150001525878906,31.46999931335449,31.46999931335449,1016600.0,0.017727172224946575,1.0000000000000104,-2.9565372431294,55.25528673219231,56.263655173332346,-0.36201614857776576,-0.5274507363382241,-1.8436657311681515,-3.09268337697776,35.87662432756995,0.6800022125244176,0.2737970433878161,0.4845014572143569,-0.08012194529267447,1.0491248597213918,0.2021897559608412,0.7668131584678726,-0.8016016006469755,89.13060154039125,25.86385342952314,0.28231170125351723,1,-0.3600015640258789,-0.9100017547607422,-2.2550015449523926,-3.2000017166137695,1.1899986267089844,2,0.004665558446736329,-1.1081108946006413,31.59000015258789,2.928556344984026,31.85000038146973,1.7692330264461749,31.43000030517578,0.004665558446736329 7536,2010-01-28,31.729999542236328,32.209999084472656,31.61000061035156,32.209999084472656,1112600.0,-0.013063824687675418,1.4999960263532401,-0.7058793830308195,47.23756061886567,54.64092881618258,0.0577924928573168,-0.09416201266863311,-1.3685532911136633,-2.6281224886033847,35.24789616181954,0.5999984741210973,0.2169146945283238,0.05299949645996094,-0.5067792110420655,0.6127782039619838,-0.22688985729105227,0.33288885021097414,-0.36356761550903727,45.45454545454567,-12.737327947375697,0.2798893537510122,1,0.06000041961669922,-0.27499961853027344,-1.8349995613098145,-2.7799997329711914,1.3100013732910156,3,0.016703397004194098,1.0000000000000104,32.150001525878906,-1.1081108946006413,31.59000015258789,2.928556344984026,31.85000038146973,0.016703397004194098 7537,2010-01-29,32.0,32.18000030517578,31.57999992370605,31.81999969482422,1514700.0,0.008509311744687276,1.222219867474829,-0.37500099341169363,50.77318840116629,54.10955394037689,-0.23364255554948699,-0.3348634203382339,-1.587551472193848,-2.848028869588436,34.39373802273418,0.6000003814697301,0.21784744157417535,0.2934999465942383,-0.2692111248258726,0.8562110180143492,0.012144410884182832,0.5748554823042937,-0.615896711807256,75.00005676644695,20.79266945257031,0.2813555357100549,1,-0.21000003814697266,-0.4799995422363281,-1.9650006294250488,-2.910000801086426,1.0400009155273438,4,0.020624995231628418,1.4999960263532401,31.729999542236328,1.0000000000000104,32.150001525878906,-1.1081108946006413,31.59000015258789,0.020624995231628418 7538,2010-02-01,33.400001525878906,33.400001525878906,31.96999931335449,32.110000610351555,2491800.0,0.04375004768371582,1.217056120366926,7.166659602424487,67.67069226750652,55.07667917306306,-1.5348117442762153,-1.6202514620895627,-2.9163296070630835,-4.188488437443166,35.24513987585843,1.4300022125244176,0.2442490922321241,1.5680013656616225,0.7231623988597988,2.412840332463446,1.1455818822607142,1.9904208490625344,-1.9985803034500158,100.0,44.14145896384704,0.42241948340091173,2,-1.0350008010864258,-1.2550010681152344,-3.1175012588500977,-4.115001678466797,-0.19000244140625,0,-0.018862306566875375,1.222219867474829,32.0,1.4999960263532401,31.729999542236328,1.0000000000000104,32.150001525878906,-0.018862306566875375 7539,2010-02-02,33.380001068115234,33.59000015258789,32.900001525878906,33.43000030517578,2638100.0,-0.0005988160733518821,2.7297330735207694,-0.0387590709888041,70.0623515957472,56.84990165258191,-1.4388040252756191,-1.5281718266687037,-2.817744471097143,-4.109096542190979,36.17226356749165,0.6899986267089844,0.239193039627569,1.452500820159912,0.37907217259216,2.5259294677276642,0.915786496376036,1.9892151439437882,-1.8986366335483424,90.09438672917732,28.561846390181735,0.5367143237838753,2,-0.9200010299682617,-1.1400012969970703,-2.9400014877319336,-3.985001564025879,-0.09000015258789062,1,-0.021569838156502485,1.217056120366926,33.400001525878906,1.222219867474829,32.0,1.4999960263532401,31.729999542236328,-0.021569838156502485 7540,2010-02-03,33.040000915527344,33.389999389648445,32.900001525878906,33.130001068115234,1127600.0,-0.01018574420935714,-1.6486447475591406,1.8000305180437934,63.14698730094291,57.97998898726196,-1.0054421652397707,-1.12121814975821,-2.392785972502587,-3.7134741490290466,37.149490175457025,0.48999786376953836,0.2708662209023096,1.0335005760192857,-0.12430707548367792,2.1913082275222493,0.4545967502678039,1.6124044017707675,-1.4321183378791922,72.63685699346857,10.430199349696764,0.5789038257514809,2,-0.5800008773803711,-0.8000011444091797,-2.600001335144043,-3.6450014114379883,0.46999740600585227,2,-0.008777267175893333,2.7297330735207694,33.380001068115234,1.217056120366926,33.400001525878906,1.222219867474829,32.0,-0.008777267175893333 7541,2010-02-04,31.71999931335449,32.740001678466804,31.3700008392334,32.169998168945305,2989300.0,-0.03995162123474738,-1.3826188489855775,4.999978807273305,47.81144889259937,56.74343762493225,0.37079690547386335,0.20288476625766805,-1.0001234163460815,-2.348793475270373,36.352253293991645,1.6700000762939453,0.24374808997061592,-0.28250102996826243,-1.4438598786505175,0.878857818713989,-0.8631804543093899,0.2981783943728651,1.870000839233402,15.765701908809646,-41.71404811154927,0.5806794243411263,2,0.7600011825561559,0.5200004577636754,-1.2799997329711879,-2.324999809265133,2.0300006866455114,3,0.05107190650383653,-1.6486447475591406,33.040000915527344,2.7297330735207694,33.380001068115234,1.217056120366926,33.400001525878906,0.05107190650383653 7542,2010-02-05,31.56999969482422,32.189998626708984,30.93000030517578,31.670000076293945,2224100.0,-0.004728865755905587,1.210528253082299,0.22222363507665618,48.547009884616976,55.84384162334079,0.6065266206159308,0.34206925706920543,-0.7941490881761197,-2.156928501076667,35.177264661203786,1.2599983215332031,0.2445557954660238,-0.4145006179809556,-1.5916429039436863,0.7626416679817751,-1.003071760962321,0.17407052500040976,1.975600471496584,24.060128810574454,-32.20670157148058,0.5885711429813657,2,0.6900005340576172,0.6700000762939453,-1.130000114440918,-2.1750001907348633,3.0800018310546875,4,0.04656323202132073,-1.3826188489855775,31.71999931335449,-1.6486447475591406,33.040000915527344,2.7297330735207694,33.380001068115234,0.04656323202132073 7543,2010-02-08,31.18000030517578,31.71999931335449,31.07999992370605,31.6299991607666,1199100.0,-0.012353480944517603,1.0317468006454948,4.499971389879647,43.80165992737582,54.922909513445894,0.9962591177928886,0.7085391530240948,-0.35574364130092206,-1.7243518164712448,33.89705140791003,0.6399993896484375,0.2532921939733903,-0.7664999961853027,-1.9975255704401178,0.4645255780695159,-1.3820127833127103,-0.1509872090578952,2.2609758666992192,9.39849677973564,-40.49500644691547,0.6155127871274089,2,1.0799999237060547,1.0599994659423828,-0.7100009918212891,-1.7550010681152344,3.970001220703125,0,0.05965364310925958,1.210528253082299,31.56999969482422,-1.3826188489855775,31.71999931335449,-1.6486447475591406,33.040000915527344,0.05965364310925958 7544,2010-02-09,31.46999931335449,31.809999465942386,31.229999542236328,31.440000534057614,1891400.0,0.009300801967297323,-1.5777730682830218,-0.06666412352868871,47.57280864219437,54.06930083677947,0.7682361235014845,0.42704602382425705,-0.5971596530891787,-1.9755628049275131,32.41457718089674,0.6299991607666051,0.2638625511367749,-0.4680009841918995,-1.7102340509435514,0.7742320825597524,-1.0891175175677255,0.15311554918392645,1.8705378238525405,21.951187363732863,-25.259267882717545,0.6211165333758267,2,0.7900009155273473,0.7900009155273473,-0.9774999618530238,-2.0450000762939418,4.239999771118168,1,0.05529074703156378,1.0317468006454948,31.18000030517578,1.210528253082299,31.56999969482422,-1.3826188489855775,31.71999931335449,0.05529074703156378 7545,2010-02-10,31.35000038146973,31.61000061035156,31.059999465942386,31.34000015258789,1402300.0,-0.0038131215285357456,1.0754733277432507,0.3333545269584094,47.88273605516525,54.1409869963683,0.8524669483740972,0.5683064166193041,-0.4054367791000466,-1.8207522945150423,31.641434690063818,0.5500011444091726,0.2514582427337544,-0.5829998970031696,-1.8342754200585496,0.6682756260522069,-1.2086376585308578,0.042637864524518676,1.8941152824560525,23.204406498890474,-25.96347782700069,0.6256377615276889,2,0.9099998474121058,0.9099998474121058,-0.75000095367432,-1.9250011444091832,4.179998397827145,2,0.06188199395379601,-1.5777730682830218,31.46999931335449,1.0317468006454948,31.18000030517578,1.210528253082299,31.56999969482422,0.06188199395379601 7546,2010-02-11,31.60000038146973,31.670000076293945,31.06999969482422,31.3700008392334,1284500.0,0.007974481561658031,2.243254667862629,22.999427808498766,51.36875961928003,54.20716157615871,0.650493674874081,0.32139554037522444,-0.5738485737942263,-2.0470669461004043,30.671870151989467,0.6000003814697266,0.28163179645112635,-0.3244998931884737,-1.5827279331753736,0.9337281467984297,-0.9536139131819219,0.304614126804978,1.5515506681060494,53.174680064547466,-0.8030752737879183,0.6291140199934512,2,0.6599998474121058,0.6599998474121058,-0.9675006866455114,-2.1750011444091832,4.309999465942379,3,0.06044297205716154,1.0754733277432507,31.35000038146973,-1.5777730682830218,31.46999931335449,1.0317468006454948,31.18000030517578,0.06044297205716154 7547,2010-02-12,31.440000534057614,31.690000534057614,31.25,31.399999618530273,1432300.0,-0.0050632862493869,-1.5882372740634152,0.17391737017562414,46.55462578169172,51.86093196662374,0.8076353356697332,0.4625825935139396,-0.3508131664191758,-1.8639120385588832,29.372208494049467,0.44000053405761363,0.2527901427114827,-0.45749979019165465,-1.733759492883184,0.8187599124998783,-1.0956296415374176,0.18063006115411184,1.622688485742163,50.666809082030305,-2.8656652714059803,0.6381298513457664,2,0.8199996948242223,0.8199996948242223,-0.6625013351440394,-1.8950014114379847,4.420000076293949,4,0.07347326420812439,2.243254667862629,31.60000038146973,1.0754733277432507,31.35000038146973,-1.5777730682830218,31.46999931335449,0.07347326420812439 7548,2010-02-16,31.959999084472656,31.979999542236328,31.36000061035156,31.63999938964844,1613400.0,0.016539393816223047,2.444432670707433,7.999809269502815,52.979056031795274,49.96278801507352,0.06916473118280919,-0.042255551077843734,-0.8078488401736337,-2.3618077949071434,28.17512432790565,0.6199989318847692,0.30274888611162964,0.05149879455566264,-1.222836047196509,1.3258336363078378,-0.5856686263204267,0.6886662154317484,1.0173823867421632,97.82603737988369,39.39920820192741,0.6371674208760875,2,0.20000076293945312,0.3000011444091797,-1.0649991035461426,-2.3849992752075195,3.8899993896484375,1,0.08416778843755202,-1.5882372740634152,31.440000534057614,2.243254667862629,31.60000038146973,1.0754733277432507,31.35000038146973,0.08416778843755202 7549,2010-02-17,32.490001678466804,32.580001831054695,32.02000045776367,32.040000915527344,1478400.0,0.016583310675113427,-1.2857120614086595,1.406253725293889,52.750808462202784,48.80765703299127,-0.6709146075111079,-0.556695191451432,-1.26904359439634,-2.8646448980252153,27.17726971005565,0.6200027465820384,0.33298126018118523,0.5535013198852603,-0.7471596990720499,1.854162338842567,-0.09682918959339304,1.2038318293639136,0.40548454610645734,94.07894654287325,37.90274925395942,0.6503305094786537,2,-0.6550006866455114,-0.23000144958496804,-1.4875020980835032,-2.9000024795532298,3.4099998474121023,2,0.08187133610322506,2.444432670707433,31.959999084472656,-1.5882372740634152,31.440000534057614,2.243254667862629,31.60000038146973,0.08187133610322506 7550,2010-02-18,32.009998321533196,32.540000915527344,31.940000534057614,32.439998626708984,1784500.0,-0.014773879105452248,-1.1052797130255985,-0.9555546136565938,52.24357798725983,49.30011582128688,-0.3937937135847491,-0.060912942093843014,-0.739865597406812,-2.3550416188593317,26.781509853881847,0.6000003814697301,0.13462106303776267,0.06149806976317507,-1.2371218814864093,1.3601180210127595,-0.5878119058616136,0.7108080453879673,0.806868466264163,62.251476614169675,4.524122872552596,0.6493099756247914,2,-0.2549972534179581,0.2500019073486399,-0.939999103546139,-2.3549995422363246,4.080001831054695,3,0.11558890837087188,-1.2857120614086595,32.490001678466804,2.444432670707433,31.959999084472656,-1.5882372740634152,31.440000534057614,0.11558890837087188 7551,2010-02-19,32.0,32.189998626708984,31.899999618530273,31.899999618530273,1884400.0,-0.0003123499549348985,-4.799958038490149,-0.2325588616241689,50.0,49.461559167440555,-0.3798451867496908,-0.021290323919906484,-0.686242551450448,-2.31472201561861,25.689928846973597,0.28999900817871094,-0.09103831518242345,0.03199977874755788,-1.2568945401493465,1.3208940976444623,-0.6124473807008926,0.6764469381960119,0.7413921284924925,56.39089980840464,0.8133791962658847,0.644447159448453,2,-0.17999935150145774,0.26000022888183594,-0.8325009346008336,-2.3450012207031286,4.400001525878906,4,0.11031246185302734,-1.1052797130255985,32.009998321533196,-1.2857120614086595,32.490001678466804,2.444432670707433,31.959999084472656,0.11031246185302734 7552,2010-02-22,31.96999931335449,32.080001831054695,31.770000457763672,32.0,828500.0,-0.0009375214576722302,2.263097664053155,-0.3000057220241062,34.49022308519474,48.42695507386488,-0.32088173526313213,0.05400908075811017,-0.6033620502129615,-2.260653525552293,25.27677113361931,0.31000137329102273,-0.2683820777021957,-0.02500085830688903,-1.288822200222068,1.23882048360829,-0.6569115292644803,0.6069098126507022,0.6989371422053345,49.99984366010412,0.03975493410682418,0.6319106709575895,2,-0.14999866485594637,0.2900009155273473,-0.7625002861022914,-2.315000534057617,4.210000991821293,0,0.12324055735627759,-4.799958038490149,32.0,-1.1052797130255985,32.009998321533196,-1.2857120614086595,32.490001678466804,0.12324055735627759 7553,2010-02-23,31.709999084472656,32.11999893188477,31.54999923706055,31.979999542236328,1149000.0,-0.008132631669254486,1.0727290382094072,8.999809269501128,32.78349282955237,46.78369776134911,0.024814548603618647,0.3193565600331638,-0.29370251124849034,-1.9796094369078716,24.305573573765354,0.5699996948242223,-0.2663209547287124,-0.2780010223388665,-1.5467452409073061,0.9907431962295696,-0.9123731316230845,0.3563710869453516,0.8893799250718075,15.533926646889148,-28.137048072733542,0.6343721092842186,2,0.11000156402588601,0.5500011444091797,-0.464999675750736,-2.055000305175785,4.090000152587891,1,0.13087359336793636,2.263097664053155,31.96999931335449,-4.799958038490149,32.0,-1.1052797130255985,32.009998321533196,0.13087359336793636 7554,2010-02-24,32.299999237060554,32.310001373291016,31.76000022888184,31.770000457763672,1170900.0,0.018606123293040344,-1.0000069358228443,-1.9629551138049686,42.74508483957719,46.21284762628377,-0.4861975227769193,-0.22632895886538762,-0.8309993089015109,-2.545240586036634,23.393262437602093,0.6000022888183594,-0.24291485433954563,0.2764991760253963,-0.9850676064389532,1.5380659584897423,-0.3542842152067749,0.9072825672575675,0.23260462430916107,75.75744731680878,34.273647194056025,0.630783391232173,2,-0.4749984741210973,-0.03999900817871804,-1.0525002479553294,-2.6450004577636825,3.430000305175774,2,0.10990709971866885,1.0727290382094072,31.709999084472656,2.263097664053155,31.96999931335449,-4.799958038490149,32.0,0.10990709971866885 7555,2010-02-25,32.299999237060554,32.330001831054695,31.709999084472656,32.0,904900.0,0.0,2.4444173651361183,0.5660376000460702,57.671955269150665,46.91320269849162,-0.3769041534898072,-0.22610800216998683,-0.7823673874143111,-2.5075311265617657,22.011794710549033,0.6200027465820384,-0.14831378051301414,0.26899929046631854,-0.9975077381675277,1.5355063191001648,-0.3642542238506081,0.9022528047832417,0.168500482061404,96.15352638245638,49.292594752077406,0.6332535143169233,2,-0.3849983215332067,-0.03999900817871804,-0.9424996376037704,-2.5649995803833114,3.650001525878899,3,0.1114551818530003,-1.0000069358228443,32.299999237060554,1.0727290382094072,31.709999084472656,2.263097664053155,31.96999931335449,0.1114551818530003 7556,2010-02-26,32.259998321533196,32.400001525878906,32.110000610351555,32.360000610351555,1021000.0,-0.001238418466631419,2.2221586453894444,-0.3333418104599186,59.40052116843991,48.34052440813031,-0.26087037160475646,-0.1521667143113774,-0.7038351911649627,-2.421527271548449,20.506254232480174,0.29000091552735086,-0.09692484393852752,0.202498435974114,-1.059662145309808,1.464659017258036,-0.42858185466784704,0.833578726616075,0.14696142103091603,83.52907913455881,32.3884171301612,0.6310802906419605,2,-0.289997100830071,1.9073486399179274e-06,-0.8549990653991628,-2.4249992370605433,3.5300025939941477,4,0.11872293956376967,2.4444173651361183,32.299999237060554,-1.0000069358228443,32.299999237060554,1.0727290382094072,31.709999084472656,0.11872293956376967 7557,2010-03-01,32.65999984741211,32.689998626708984,32.11999893188477,32.22999954223633,749000.0,0.012399303989173438,1.3265395095367558,-4.299904634751097,70.10866692028823,50.24381450685174,-0.5248045615681036,-0.5272182332350397,-1.0537377298783355,-2.775766604439241,19.19336966732946,0.5699996948242116,-0.022219987715807576,0.5694999694824219,-0.7205350613566921,1.8595350003215358,-0.07551754593713156,1.2145174849019789,-1.7299995422363281,97.36852672297252,39.25625175925998,0.6450175154195564,3,-0.5400009155273438,-0.39999961853027344,-1.179999828338623,-2.72499942779541,2.779998779296875,0,0.11451321787936708,2.2221586453894444,32.259998321533196,2.4444173651361183,32.299999237060554,-1.0000069358228443,32.299999237060554,0.11451321787936708 7558,2010-03-02,32.77000045776367,32.97999954223633,32.669998168945305,32.830001831054695,818900.0,0.0033680529964936756,-1.384571369885046,-0.13953797838932827,68.57141455827765,52.00165962863783,-0.5675022751250367,-0.7239544588337878,-1.1129401367223153,-2.8436909192329765,16.47554763516203,0.31999969482421875,0.01731792908890384,0.7110006332397489,-0.47061162068632,1.8926128871658179,0.12019450627671802,1.3018067602027834,-1.8048001861572267,83.46464497796788,19.919908149931054,0.5908061269630341,3,-0.5050010681152344,-0.5100002288818359,-1.2900004386901855,-2.565000534057617,2.829998016357422,1,0.10405858406401802,1.3265395095367558,32.65999984741211,2.2221586453894444,32.259998321533196,2.4444173651361183,32.299999237060554,0.10405858406401802 7559,2010-03-03,32.65999984741211,32.939998626708984,32.59000015258789,32.919998168945305,529500.0,-0.003356747293712714,1.3333290947700367,4.333206179667497,68.76786086112475,53.837691059067275,-0.4814847567497935,-0.7069035540760531,-0.9430231640189994,-2.6870363622088966,13.374591951577445,0.34999847412109375,0.11012454084740142,0.6370000839233398,-0.411529951540885,1.6855301193875682,0.11273506619122742,1.1612651016554523,-1.614207604980468,74.80318271792576,5.901381219802445,0.5242650177321138,3,-0.3950004577636719,-0.39999961853027344,-1.179999828338623,-2.309999465942383,2.9099998474121094,2,0.09614205157129674,-1.384571369885046,32.77000045776367,1.3265395095367558,32.65999984741211,2.2221586453894444,32.259998321533196,0.09614205157129674 7560,2010-03-04,32.75,32.810001373291016,32.540000915527344,32.799999237060554,684000.0,0.00275566910619629,6.713912048389734,0.19230599938380827,67.26722237400755,55.75627132284589,-0.5090039613053463,-0.8640437892886723,-0.9801748256555882,-2.7327386681598114,10.06303140593845,0.2700004577636719,0.12460732085925486,0.7415002822875962,-0.2545186714133507,1.7375192359885396,0.2434908054371263,1.2395097591380697,-1.6268394655761718,73.56323855041347,2.5616818387595117,0.4980094768504724,3,-0.4850006103515625,-0.48999977111816406,-1.257500171661377,-2.395000457763672,2.6500015258789062,3,0.09099235243469694,1.3333290947700367,32.65999984741211,-1.384571369885046,32.77000045776367,1.3265395095367558,32.65999984741211,0.09099235243469694 7561,2010-03-05,33.34000015258789,33.34000015258789,32.72999954223633,32.810001373291016,1346300.0,0.018015271834744828,1.301894397420395,-10.600137331195564,75.26589956917319,60.28690204328794,-0.9934026515518539,-1.398137968979512,-1.5222761687138053,-3.275358807226983,10.468248187524306,0.6100006103515625,0.11761275313519093,1.2505003929138212,0.10152408603268981,2.3994766997949526,0.676012239473252,1.824988546354387,-2.142566057851564,100.0,25.334593985678467,0.5744881534405665,3,-0.8950004577636719,-1.0799999237060547,-1.825000286102295,-2.9850006103515625,2.259998321533203,4,0.0782843610799735,6.713912048389734,32.75,1.3333290947700367,32.65999984741211,-1.384571369885046,32.77000045776367,0.0782843610799735 7562,2010-03-08,33.040000915527344,33.34000015258789,32.97999954223633,33.290000915527344,642800.0,-0.008998177435138976,1.0571553133514986,-0.471699199631485,65.25422632953713,63.89476132106403,-0.5874373380027009,-1.0354514124363803,-1.1933179169173513,-2.9298816964312273,11.62152619765036,0.3600006103515625,0.14588934927718356,0.8770010948181124,-0.31915266055855795,2.0731548501947827,0.2789242171297772,1.4750779725064476,-1.714012857319922,62.50005960470162,-8.854165797114462,0.5980768776883348,3,-0.5150012969970703,-0.7800006866455078,-1.4175009727478027,-2.6850013732910156,2.779998779296875,0,0.08323244321423795,1.301894397420395,33.34000015258789,6.713912048389734,32.75,1.3333290947700367,32.65999984741211,0.08323244321423795 7563,2010-03-09,33.040000915527344,33.299999237060554,32.900001525878906,33.0,579000.0,0.0,-2.3333439298090046,-0.160003662109375,59.136181888461294,65.7159943264956,-0.4234686362960005,-0.9370006063122815,-1.160538025622941,-2.8797906904721877,12.763209567530042,0.39999771118164773,0.1978752932062946,0.78400106430054,-0.37912411248378675,1.9471262410848702,0.20243847590837305,1.3655636526927033,-1.593172131657095,62.50005960470162,-5.73262858727341,0.5815625883921646,3,-0.5150012969970703,-0.7800006866455078,-1.3850007057189941,-2.6850013732910156,2.6199989318847656,1,0.07263915389462805,1.0571553133514986,33.040000915527344,1.301894397420395,33.34000015258789,6.713912048389734,32.75,0.07263915389462805 7564,2010-03-10,33.209999084472656,33.34999847412109,32.93000030517578,32.990001678466804,768700.0,0.005145222888460088,-1.4705763556193414,5.499809269502016,72.2222300713913,67.33269152674455,-0.5037870715290396,-1.0223763430919917,-1.299295962037455,-3.0037892663023698,13.853800532392727,0.4199981689453054,0.3535887282873773,0.8669992446899428,-0.308811657709235,2.0428101470891207,0.2790937934903539,1.4549046958895318,-1.649580018479348,82.7160726395908,13.159761402345183,0.5879054511995881,3,-0.47999954223633523,-0.9499988555908203,-0.9549984931945801,-2.279998779296875,1.6200027465820384,2,0.0719662588237131,-2.3333439298090046,33.040000915527344,1.0571553133514986,33.040000915527344,1.301894397420395,33.34000015258789,0.0719662588237131 7565,2010-03-11,33.290000915527344,33.290000915527344,32.970001220703125,33.080001831054695,609400.0,0.0024089681800711915,2.0476294277929155,0.9545525480744207,73.28517916655167,68.87543130431254,-0.47895626367469646,-1.000902982455905,-1.344871954915412,-3.0475572914048357,15.294493058774139,0.31999969482421875,0.5593780599110261,0.8500010490417509,-0.3007064295485762,2.000708527632078,0.2746473097465909,1.4253547883369144,-1.586415496883813,90.32295774907966,18.312255075038806,0.5753537392951629,3,-0.5550022125244141,-1.1300010681152344,-0.9400010108947754,-2.2650012969970703,1.579998016357429,3,0.06848899719415225,-1.4705763556193414,33.209999084472656,-2.3333439298090046,33.040000915527344,1.0571553133514986,33.040000915527344,0.06848899719415225 7566,2010-03-12,33.509998321533196,33.509998321533196,33.09000015258789,33.34000015258789,514700.0,0.006608513065652577,3.941208150076624,0.8095186194368691,76.01348804331205,69.53152254020407,-0.5621058305112001,-1.1283209488222639,-1.532335409914964,-3.2260013276235178,16.835765493309296,0.4199981689453054,0.6816650455244542,0.9744985580444236,-0.1994735149240654,2.1484706310129127,0.3875125215601827,1.5614845945286682,-1.6746998584514614,100.0,24.163876180481054,0.5869860364842443,3,-0.4849987030029226,-1.2899990081787038,-1.1599984169006277,-2.4849987030029226,1.690002441406257,4,0.056401172754795725,2.0476294277929155,33.290000915527344,-1.4705763556193414,33.209999084472656,-2.3333439298090046,33.040000915527344,0.056401172754795725 7567,2010-03-15,33.75,33.790000915527344,33.389999389648445,33.540000915527344,788600.0,0.00716209162901027,1.7586225040119474,1.2353020375191253,84.6938643110711,71.32290584607,-0.7054126788191439,-1.2505039556222357,-1.7334420994924784,-3.4242289011972247,18.569751424459156,0.40000152587889914,0.7370333559902846,1.0990002632141085,-0.07569673419600065,2.2736972606242176,0.5116517645090539,1.686348761919163,-1.7472315510731207,95.50551202702007,11.544141158606521,0.5873484987050547,3,-0.5849990844726562,-1.3899993896484375,-1.3899998664855957,-2.7250003814697266,1.5200004577636719,0,0.05481476960358789,3.941208150076624,33.509998321533196,2.0476294277929155,33.290000915527344,-1.4705763556193414,33.209999084472656,0.05481476960358789 7568,2010-03-16,34.650001525878906,34.700000762939446,33.720001220703125,33.90999984741211,1028000.0,0.0266667118778936,1.3333318195648747,3.5238328792007265,86.15383893075887,73.25468118714046,-1.4647225116754399,-2.0434110091898816,-2.5665248759763273,-4.271848950675743,20.267987976763774,0.979999542236321,0.8205072157596476,1.864501667022708,0.4346465021637158,3.2943568318816965,1.1495740845932119,2.579429249452204,-2.4327651809599686,97.1751850774258,11.673092036404782,0.714927582429495,3,-1.0300006866455078,-1.7700014114379883,-2.4000015258789062,-3.625001907348633,1.2599983215332031,1,0.03376617943498439,1.7586225040119474,33.75,3.941208150076624,33.509998321533196,2.0476294277929155,33.290000915527344,0.03376617943498439 7569,2010-03-17,35.150001525878906,35.18000030517578,34.580001831054695,34.68000030517578,1090500.0,0.014430013794561214,1.2641504001842307,0.6351353441209978,87.99999186198713,75.5583222413604,-1.7593900362725066,-2.460040304131077,-3.0111143550261446,-4.713313795072324,21.311592025524558,0.5999984741210866,0.8479668996565195,2.231501674652101,0.4627033008770738,4.000300048427128,1.3471024877645874,3.1159008615396147,-2.5851781624370958,98.64258860975804,13.889352928105382,0.8843991868875141,3,-1.1950016021728516,-2.030001640319824,-2.9000015258789062,-4.125001907348633,0.7899971008300781,2,0.014509197706797261,1.3333318195648747,34.650001525878906,1.7586225040119474,33.75,3.941208150076624,33.509998321533196,0.014509197706797261 7570,2010-03-18,35.709999084472656,36.06999969482422,35.040000915527344,35.09999847412109,2564800.0,0.015931651046485973,-1.8219309797036014,1.29787026816442,90.39813106655174,77.2396812966247,-2.073395912153515,-2.876089024627234,-3.507729340614844,-5.213799640305567,22.788416910963583,1.029998779296875,0.9022644942572455,2.606499195098877,0.4966890678950264,4.716309322302731,1.5515941314969481,3.6614042587008058,-2.7267474103534113,87.91944074993376,2.8869614260529346,1.0549050636019268,3,-1.2249984741210938,-2.1449995040893555,-3.4499988555908203,-4.684999465942383,0.220001220703125,3,-0.024642880873122164,1.2641504001842307,35.150001525878906,1.3333318195648747,34.650001525878906,1.7586225040119474,33.75,-0.024642880873122164 7571,2010-03-19,35.529998779296875,35.93000030517578,35.25,35.529998779296875,1694100.0,-0.005040613547762529,-1.42858310626703,0.0,85.43209225352577,79.4816663992901,-1.7322385684434494,-2.5487459759764306,-3.276092168447832,-4.979041277558949,24.428153645496636,0.6800003051757812,0.9724684007578261,2.2499989509582505,-0.05289668435345618,4.552894586269957,1.0985511333023936,3.4014467686141074,-1.9911324614507322,79.8507144016192,-3.471744158335113,1.1514478176558534,3,-1.0449981689453125,-1.9599990844726562,-3.269998550415039,-4.504999160766602,-0.12999725341796875,4,-0.01857584773677734,-1.8219309797036014,35.709999084472656,1.2641504001842307,35.150001525878906,1.3333318195648747,34.650001525878906,-0.01857584773677734 7572,2010-03-22,35.90999984741211,35.95000076293945,35.290000915527344,35.310001373291016,966600.0,0.01069521759557901,-1.0625014901175405,100.0,86.3425880956712,82.50460042231342,-1.8576712975195377,-2.759941163921468,-3.603167047798692,-5.296089852812742,26.43486712553481,0.6599998474121094,1.069736561203385,2.432999992370604,-0.06396355307298052,4.929963537814185,1.1845182196488153,3.6814817650923928,-1.9155295217099138,93.19149143396999,9.478595964085343,1.2484817727217907,3,-1.4099998474121094,-2.25,-3.6499996185302734,-4.885000228881836,-0.6500015258789062,0,-0.019771625939559057,-1.42858310626703,35.529998779296875,-1.8219309797036014,35.709999084472656,1.2641504001842307,35.150001525878906,-0.019771625939559057 7573,2010-03-23,35.86000061035156,35.939998626708984,35.59000015258789,35.880001068115234,841300.0,-0.0013923485734614882,4.0001362434943735,-0.03333418104599265,87.55870919906549,84.20865365872166,-1.5260706187887934,-2.5118783211116806,-3.5000537807065726,-5.176562581617873,29.00142819450545,0.34999847412109375,1.0879213539141972,2.1755006790161104,-0.3919352011007362,4.742936559132957,0.8917827389576871,3.4592186190745338,-1.4919349982074053,85.9060815066283,1.02212502382109,1.2837179400584227,3,-1.3400001525878906,-2.145000457763672,-3.6000003814697266,-4.835000991821289,-2.3300018310546875,1,-0.016452876256158766,-1.0625014901175405,35.90999984741211,-1.42858310626703,35.529998779296875,-1.8219309797036014,35.709999084472656,-0.016452876256158766 7574,2010-03-24,35.849998474121094,36.02999877929688,35.7400016784668,35.79999923706055,904900.0,-0.0002789218087069223,-2.411843906379816,-2.499904634751097,87.08131875352494,85.74155805727423,-1.2317324176228084,-2.3423776173934527,-3.426287330678406,-5.088241461349536,31.409303022058886,0.28999710083008523,1.1917947638273318,1.9879985809326186,-0.6658217152136814,4.641818877078919,0.6610884328594651,3.314908729005772,-1.1755847270945239,78.64063287013718,-7.358258813259738,1.3269101480731504,3,-1.269998550415039,-2.039999008178711,-3.639998435974121,-4.649998664855957,-2.250000000000007,2,0.0016736785451840763,4.0001362434943735,35.86000061035156,-1.0625014901175405,35.90999984741211,-1.42858310626703,35.529998779296875,0.0016736785451840763 7575,2010-03-25,35.900001525878906,36.18999862670898,35.880001068115234,35.9900016784668,1639400.0,0.0013947853245770414,-3.76915402447244,-1.8000305180437934,85.16482307261018,86.7583730605296,-0.975116310469879,-2.2228138263025983,-3.4045051860518214,-5.063949136686773,34.09187736912458,0.3400001525878835,1.3472471676192512,1.8580015182495089,-0.8377543687644575,4.553757405263479,0.5101235747425221,3.2058794617564956,-0.9743823082487566,69.14919952113358,-14.455762805861653,1.3478779435069843,3,-1.1100025177001953,-2.0300025939941406,-3.8525009155273438,-4.51500129699707,-2.0100021362304616,3,0.0011141253239570492,-2.411843906379816,35.849998474121094,4.0001362434943735,35.86000061035156,-1.0625014901175405,35.90999984741211,0.0011141253239570492 7576,2010-03-26,36.09000015258789,36.11000061035156,35.84000015258789,36.08000183105469,1093300.0,0.0052924406304557525,9.800183108262761,-0.11109227313186114,93.20109059196926,87.70362042507384,-0.8500461454364796,-2.225256365013479,-3.5293468854041663,-5.168212997570123,36.75204429898534,0.2700004577636719,1.47321377296187,1.8565000534057603,-0.8503743509469857,4.563374457758503,0.5030628512293873,3.2099372555821333,-0.9115050531419726,88.8890301743328,2.5064397891906935,1.3534372021763719,3,-1.135000228881836,-2.220001220703125,-4.0824995040893555,-4.699999809265137,-2.8300018310546946,4,-0.004433356795113141,-3.76915402447244,35.900001525878906,-2.411843906379816,35.849998474121094,4.0001362434943735,35.86000061035156,-0.004433356795113141 7577,2010-03-29,36.400001525878906,36.63000106811523,36.060001373291016,36.2400016784668,1315800.0,0.008589675034090805,-1.1923045886365864,16.00267073636017,93.7499627471355,88.54763418244902,-0.8321199216343516,-2.361790105264099,-3.7760156275178574,-5.393958028219544,39.18580568397867,0.5699996948242116,1.614653211228621,1.979501342773439,-0.7857909785506507,4.744793664097529,0.5968551821113905,3.3621475034354873,-1.0192057209803735,77.88467886879708,-11.043057533597391,1.382646160662045,3,-0.7950000762939453,-2.3100013732910156,-4.360001087188721,-4.815001487731934,-3.3100013732910156,0,-0.027472526320886037,9.800183108262761,36.09000015258789,-3.76915402447244,35.900001525878906,-2.411843906379816,35.849998474121094,-0.027472526320886037 7578,2010-03-30,36.18000030517578,36.54999923706055,36.11999893188477,36.38000106811523,1147700.0,-0.006043989326393606,-1.687472433154199,-1.2500059604701175,88.17475400640554,88.5670521984955,-0.4160129488865607,-1.9744527964690235,-3.486195333698909,-5.088687328387557,41.299769828245815,0.43000030517577414,1.7387432217377494,1.5890001296997056,-1.1682977120867122,4.346297971486123,0.21035120880650027,2.967649050592911,-0.5493634476339082,49.438081848886846,-38.61165350016207,1.378648920893209,3,-0.3449993133544922,-2.0900001525878906,-4.139999866485596,-4.515000343322754,-4.450000762939453,1,-0.025428468100675117,-1.1923045886365864,36.400001525878906,9.800183108262761,36.09000015258789,-3.76915402447244,35.900001525878906,-0.025428468100675117 7579,2010-03-31,35.79999923706055,36.08000183105469,35.66999816894531,36.040000915527344,1336200.0,-0.010503069787450303,1.5624947846507802,1.2000038146827563,79.95220255192851,87.40639347464848,0.07362951178980381,-1.4199509389966778,-3.0454765422647654,-4.6263575171863565,43.2488084660757,0.5100021362304688,1.8224900806100806,1.0519990921020508,-1.5978358878681078,3.7018340720722094,-0.27291839788302497,2.3769165820871265,0.8300018310546804,13.54173703304879,-71.1544807011105,1.324917489985078,3,0.1400012969970703,-1.6299991607666016,-3.7599987983703613,-4.1349992752075195,-4.219999313354496,2,-0.06340783536703942,-1.687472433154199,36.18000030517578,-1.1923045886365864,36.400001525878906,9.800183108262761,36.09000015258789,-0.06340783536703942 7580,2010-04-01,35.72999954223633,36.15999984741211,35.439998626708984,35.9900016784668,878500.0,-0.0019552987797764043,1.4000101725519118,1.0833346578717318,77.47520452021789,86.52229483761427,0.16401226899169075,-1.1755197267001876,-2.909162596310736,-4.48765141435689,45.208532303199284,0.720001220703125,1.829907688717924,0.8329994201660185,-1.6751355180116931,3.34113435834373,-0.4210680489228338,2.0870668892548707,0.8808014678955018,24.36977483715458,-55.97856119228139,1.2540674690888542,4,0.23000144958496094,-1.5599994659423828,-3.6874990463256836,-4.064999580383301,-2.759998321533203,3,-0.05961380059905608,1.5624947846507802,35.79999923706055,-1.687472433154199,36.18000030517578,-1.1923045886365864,36.400001525878906,-0.05961380059905608 7581,2010-04-05,35.95000076293945,36.04999923706055,35.61000061035156,35.61000061035156,893000.0,0.006157325035592631,-1.5882260543706312,-1.3076821502978373,77.36313852162749,85.52457821827609,0.01101166944314258,-1.2542675220024435,-3.053767813817707,-4.636490384239465,46.47032629256819,0.4399986267089844,1.7795720024961525,0.9225006103515625,-1.5151417108446168,3.360142931547742,-0.29632055024652715,2.141321770949652,0.6139681518554596,42.85723444632533,-34.10430291715445,1.2188211605980885,4,0.08499908447265625,-1.5799999237060618,-3.8625001907348633,-4.180000305175781,-3.1300010681152344,0,-0.057301845050714006,1.4000101725519118,35.72999954223633,1.5624947846507802,35.79999923706055,-1.687472433154199,36.18000030517578,-0.057301845050714006 7582,2010-04-06,35.790000915527344,35.97999954223633,35.790000915527344,35.849998474121094,1271400.0,-0.00445062153036313,-5.33354526958291,-0.17646332843406748,67.3780055219961,83.28227780971281,0.1700859487256423,-0.9251121034451586,-2.8128738375215647,-4.4159148646673,47.80030919701745,0.18999862670898438,1.645622243781709,0.6250007629394503,-1.6450840768884447,2.8950856027673453,-0.5100416569745008,1.7600431828534013,0.7290091877441327,31.531720393154167,-41.101890110857276,1.1350424199139482,4,0.24499893188476562,-1.4150009155273438,-3.6750001907348633,-3.9250011444091797,-2.5499992370605398,1,-0.0706902075796404,-1.5882260543706312,35.95000076293945,1.4000101725519118,35.72999954223633,1.5624947846507802,35.79999923706055,-0.0706902075796404 7583,2010-04-07,35.439998626708984,35.900001525878906,35.349998474121094,35.68000030517578,1017700.0,-0.009779331653118617,-1.6190497815642002,4.000190742624619,54.63252867413434,79.67685668978052,0.5076281322642373,-0.40695373567146476,-2.3979165446167485,-4.006118503623604,48.998329903807544,0.5500030517578125,1.5492879991920319,0.15499858856200888,-1.884098608866033,2.1940957859900507,-0.8645500101520085,1.1745471872760262,1.0358510174999935,11.11111111111111,-55.8270124825401,1.0195485987140207,4,0.5500011444091797,-0.8549976348876953,-3.2499990463256836,-3.5749988555908203,-2.6399993896484304,2,-0.06630921459319816,-5.33354526958291,35.790000915527344,-1.5882260543706312,35.95000076293945,1.4000101725519118,35.72999954223633,-0.06630921459319816 7584,2010-04-08,35.599998474121094,35.630001068115234,35.15999984741211,35.380001068115234,755400.0,0.004514668555645196,2.3571204751978856,-0.9166494476674879,47.98534491431637,75.5458035610812,0.3446835924515028,-0.3991867415611239,-2.481381077397799,-4.104946521413982,50.020527851756924,0.470001220703125,1.4073077475655822,0.19549846649169922,-1.5967713534467265,1.987768286430125,-0.7006364434775136,1.091633376460912,0.808300099882608,43.99986267089844,-19.446343329791567,0.896134909969212,4,0.2950019836425781,-1.0149974822998047,-3.337498664855957,-3.7349987030029297,-3.2399978637695384,3,-0.10870783982471255,-1.6190497815642002,35.439998626708984,-5.33354526958291,35.790000915527344,-1.5882260543706312,35.95000076293945,-0.10870783982471255 7585,2010-04-09,35.56999969482422,35.63999938964844,35.439998626708984,35.439998626708984,641300.0,-0.0008426623759179019,-2.0769095337304497,0.5909209134573703,50.77520869866073,70.83181668404694,0.3609014833564004,-0.19986531775943206,-2.3916708596022644,-4.011413254190522,51.10333450962735,0.20000076293945312,1.258264221088723,0.05149974822997905,-1.4391349999809577,1.5421344964409158,-0.6938176258754893,0.7968171223354474,0.7384349810521584,46.06743017813363,-14.671535121615925,0.7453173741054681,4,0.3250007629394531,-0.9849987030029297,-3.307499885559082,-3.7049999237060547,-3.3499984741210938,4,-0.1121731741734806,2.3571204751978856,35.599998474121094,-1.6190497815642002,35.439998626708984,-5.33354526958291,35.790000915527344,-0.1121731741734806 7586,2010-04-12,35.400001525878906,35.61999893188477,35.33000183105469,35.560001373291016,681000.0,-0.0047792569694637965,1.0714451150560091,-1.230757944775375,39.24057152698529,64.7752176595858,0.4724092262380424,0.12541734476185695,-2.1491655344131786,-3.779980509812958,51.79439234733481,0.28999710083008523,1.105388456762114,-0.21299858093262003,-1.3697471335979046,0.9437499717326645,-0.7913728572652587,0.3653756954000187,0.8165583637203326,29.268508266731175,-26.234993017696773,0.5783742763326423,4,0.4549980163574219,-0.720001220703125,-3.1375017166137695,-3.535001754760742,-3.410001754760742,0,-0.06864407345856605,-2.0769095337304497,35.56999969482422,2.3571204751978856,35.599998474121094,-1.6190497815642002,35.439998626708984,-0.06864407345856605 7587,2010-04-13,35.599998474121094,35.689998626708984,35.29999923706055,35.29999923706055,655700.0,0.005649631062755178,-1.6000025431379779,-1.874997019764919,44.84123620202118,59.96038234798754,0.16427291752524553,0.07496758217386912,-2.28154065736188,-3.920907676504438,52.15124479517921,0.3899993896484375,0.9806298470189887,-0.10550155639648295,-0.8614038326900868,0.6504007198971209,-0.4834526945432813,0.2724495817503154,0.5320366121031768,59.45913901447004,7.4790935384077954,0.3779511381468004,4,0.060001373291015625,-0.8349971771240234,-3.2474985122680664,-3.6899986267089844,-3.9599990844726527,1,-0.07808985669810509,1.0714451150560091,35.400001525878906,-2.0769095337304497,35.56999969482422,2.3571204751978856,35.599998474121094,-0.07808985669810509 7588,2010-04-14,35.81999969482422,35.81999969482422,35.470001220703125,35.59000015258789,808600.0,0.006179809835190175,2.043471049707263,0.7666670905229963,49.450572483350896,56.57131234036781,-0.12534615677262906,-0.05574407856721564,-2.475102542545045,-4.0785230853806596,51.55648077719053,0.34999847412109375,0.809461697417845,0.055999755859375,-0.5142601087762415,0.6262596204949915,-0.22913017645843325,0.34112968817718325,0.23427257229507603,100.0,49.269374992645794,0.2851299323178071,4,-0.15999984741210938,-1.0549983978271484,-3.427499771118164,-3.6949996948242188,-5.70999908447266,2,-0.07202674590559,-1.6000025431379779,35.599998474121094,1.0714451150560091,35.400001525878906,-2.0769095337304497,35.56999969482422,-0.07202674590559 7589,2010-04-15,35.65999984741211,35.7599983215332,35.41999816894531,35.65999984741211,835800.0,-0.004466774114328831,2.4000534065766383,0.0,45.774618563874014,53.04902501188516,0.014199585985068097,0.15222737337154513,-2.2893326768159454,-3.8534006975809874,50.46223974868996,0.40000152587890625,0.580930240639141,-0.12950000762939595,-0.6248466786089608,0.3658466633501689,-0.37717334311918194,0.11817332786039003,0.322730626130614,69.23082566115248,19.9695595511685,0.24767333548978318,4,-0.05500030517578125,-0.8799991607666016,-3.2674999237060547,-3.469999313354492,-5.770000457763668,3,-0.0802019243575266,2.043471049707263,35.81999969482422,-1.6000025431379779,35.599998474121094,1.0714451150560091,35.400001525878906,-0.0802019243575266 7590,2010-04-16,34.830001831054695,35.61999893188477,34.790000915527344,35.54999923706055,1896700.0,-0.02327532304848423,-1.0749970197649368,-100.0,31.896573458692274,47.99718444933681,0.7857357984460762,0.9622531283799631,-1.4317170715621685,-2.958134264454017,48.15567475288777,0.8699989318847656,0.35906700314743034,-0.9154981613159094,-1.571016577027784,-0.2599797456040349,-1.2432573691718503,-0.5877389534599686,1.086910192397582,3.883588634411522,-38.6975940063305,0.32775920785593726,4,0.5549983978271413,-0.030000686645514918,-2.3350019454956126,-2.5900020599365305,-5.0900020599365305,4,-0.07091590843675655,2.4000534065766383,35.65999984741211,2.043471049707263,35.81999969482422,-1.6000025431379779,35.599998474121094,-0.07091590843675655 7591,2010-04-19,34.86999893188477,35.040000915527344,34.529998779296875,34.689998626708984,1038100.0,0.001148351958868199,-1.040008544921875,-0.25000132455244606,26.168148775789405,43.41831147753606,0.6441710689764122,0.9173060244916016,-1.4005082913323648,-2.931329079354118,45.69017645358989,0.5100021362304688,0.1829458281148746,-0.8425010681152258,-1.6019159692760425,-0.08308616695440918,-1.2222085186956377,-0.46279361753481396,0.9342219807750141,26.356582270246527,-11.273195617632702,0.37970745058040956,4,0.3450012207031179,-0.00999832153321023,-2.422499656677253,-2.6299991607666087,-5.269998550415043,0,-0.07599649533566566,-1.0749970197649368,34.830001831054695,2.4000534065766383,35.65999984741211,2.043471049707263,35.81999969482422,-0.07599649533566566 7592,2010-04-20,35.20000076293945,35.2400016784668,34.900001525878906,35.049999237060554,553700.0,0.009463775198252922,1.9564799150827612,0.8333403975754797,35.240952434572634,41.263691895362534,0.24772764595439156,0.5601022920991028,-1.6491658043349844,-3.200074739432459,43.06878318795444,0.37000274658202414,0.02885302339585394,-0.47699928283691406,-1.2634398391292478,0.3094412734554197,-0.870219560983081,-0.08377900469074717,0.451313493716782,51.93810140581845,15.149230458532166,0.3932202781461659,4,-0.02500152587890625,-0.1900005340576172,-2.5775012969970703,-2.960000991821289,-5.2500000000000036,1,-0.09119320801836339,-1.040008544921875,34.86999893188477,-1.0749970197649368,34.830001831054695,2.4000534065766383,35.65999984741211,-0.09119320801836339 7593,2010-04-21,35.27000045776367,35.34000015258789,35.09999847412109,35.09999847412109,581000.0,0.0019886276507674605,-1.8235162122740538,1.1333350287371948,41.196017499480355,40.50932218260298,0.1688322968206677,0.467609508127552,-1.622757865360839,-3.20986504965731,40.37499110525725,0.24000167846680398,-0.14822278543336154,-0.3774995803833008,-1.1791526100357146,0.424153449269113,-0.7783260952095077,0.023326934442906122,0.24675594160944314,60.16276047724052,19.589205574703485,0.4008265148262059,4,-0.095001220703125,-0.09499931335449219,-2.5074996948242188,-2.9300003051757812,-4.659999847412113,2,-0.1029203578395812,1.9564799150827612,35.20000076293945,-1.040008544921875,34.86999893188477,-1.0749970197649368,34.830001831054695,-0.1029203578395812 7594,2010-04-22,35.90999984741211,35.939998626708984,34.59000015258789,34.59000015258789,851100.0,0.018145715376863825,-1.0454527064127388,7.764613485919119,52.51397481443281,40.70251841768876,-0.4722288907771315,-0.17672503297555409,-2.1662740209675277,-3.787397947846941,37.84306678684261,1.3499984741210938,-0.24011284061595006,0.2594997406005888,-0.5457849792109357,1.0647844604121133,-0.14314261930517347,0.662142100506351,-1.3800010681152344,97.87242676997914,52.96691509467465,0.40264235990576214,4,-0.6750011444091797,-0.3299999237060547,-2.659999370574951,-3.114999771118164,-5.659999847412109,3,-0.16151487779743146,-1.8235162122740538,35.27000045776367,1.9564799150827612,35.20000076293945,-1.040008544921875,34.86999893188477,-0.16151487779743146 7595,2010-04-23,35.939998626708984,35.970001220703125,35.540000915527344,35.939998626708984,654500.0,0.00083538789819948,13.332104259376987,0.0,49.85247550823369,41.88161886004969,-0.4964286711181387,-0.21457506600259535,-2.0935831864109815,-3.7424656108298535,35.08101081709686,0.43000030517578125,-0.2545614886595047,0.2874986648559599,-0.5205887426520164,1.0955860723639361,-0.1165450388980318,0.6915423686099516,-1.3817998504638638,97.9164900606112,50.57275913290138,0.4040437037539886,4,-0.6899986267089844,-0.3599987030029297,-2.402498722076416,-2.904998779296875,-6.599998474121094,4,-0.1683361009525598,-1.0454527064127388,35.90999984741211,-1.8235162122740538,35.27000045776367,1.9564799150827612,35.20000076293945,-0.1683361009525598 7596,2010-04-26,35.93000030517578,36.22000122070313,35.77000045776367,35.84000015258789,555400.0,-0.0002781948223495867,-2.913057900585536,100.0,52.160490920051245,42.69486938427526,-0.450744398357493,-0.22891470781020473,-1.986953675284667,-3.6541191807414464,32.43386780899007,0.45000076293946023,-0.2560606302210431,0.28550033569335653,-0.507375177521439,1.078375848908152,-0.11093742091404124,0.6819380923007543,-1.3400001525878906,82.20854444821457,31.50709365172871,0.39643775660739805,4,-0.5550003051757812,-0.35000038146972656,-1.9050002098083496,-2.4300003051757812,-6.10000038146973,0,-0.17227944562989428,13.332104259376987,35.939998626708984,-1.0454527064127388,35.90999984741211,-1.8235162122740538,35.27000045776367,-0.17227944562989428 7597,2010-04-27,35.400001525878906,36.18999862670898,35.38999938964844,35.84000015258789,1048400.0,-0.014750870436828989,-2.47823563070643,-4.888865341414826,49.415244794089205,42.6909440854684,0.053530700856491364,0.2343400630132919,-1.359331950258749,-3.057160074362102,28.992471940384757,0.7999992370605398,-0.2781350986870592,-0.1944984436035142,-0.9090232234208031,0.5200263362137747,-0.5517608335121551,0.1627639463051267,-0.7122013092041044,49.693303221427605,-5.7675420810424285,0.357262389908644,4,-0.02500152587890625,0.17999839782714844,-1.3725013732910156,-1.9000015258789062,-5.640001296997067,1,-0.16384183317532142,-2.913057900585536,35.93000030517578,13.332104259376987,35.939998626708984,-1.0454527064127388,35.90999984741211,-0.16384183317532142 7598,2010-04-28,35.2599983215332,35.709999084472656,35.110000610351555,35.63999938964844,1225100.0,-0.003954892607655802,1.3076844074386804,0.8636414866962018,44.99998317040412,42.60487348619397,0.11817086478517069,0.3181993094555011,-1.1380835482271152,-2.8540033276235164,25.16452346283812,0.5999984741211009,-0.25727116461660415,-0.288501548767087,-0.9615703129885063,0.38456721545433226,-0.6250359308777931,0.048032833343619075,-0.4802660446166982,41.10415520893042,-15.153480108954284,0.3365343821107089,4,0.11500167846679688,0.32000160217285156,-1.1799983978271484,-1.7599983215332031,-6.35999870300293,2,-0.15059551365182422,-2.47823563070643,35.400001525878906,-2.913057900585536,35.93000030517578,13.332104259376987,35.939998626708984,-0.15059551365182422 7599,2010-04-29,33.529998779296875,33.900001525878906,33.060001373291016,33.810001373291016,2352500.0,-0.04906408464517198,2.6521515586257225,0.7368468604125885,29.999955121128025,42.39413811535349,1.6922095521224634,1.9704420522971873,0.6376473640355655,-1.0710673039544218,23.152604741957735,2.1999969482421875,-0.31207595874838034,-1.905001068115233,-3.0199994901579643,-0.7900026460725016,-2.4625002791365986,-1.3475018570938673,2.690002441406257,14.873336351290142,-40.910501734926086,0.5574992110213655,4,1.1100025177001953,1.31500244140625,0.5875015258789062,-0.029998779296875,-5.0199985504150355,3,-0.08708614003136417,1.3076844074386804,35.2599983215332,-2.47823563070643,35.400001525878906,-2.913057900585536,35.93000030517578,-0.08708614003136417 7600,2010-04-30,33.59999847412109,33.900001525878906,33.40999984741211,33.540000915527344,1624400.0,0.0020876736466639567,-2.0625134110578642,-0.21427500987722425,31.999942016512946,43.042115142100556,1.5973654489811437,1.8263226580763785,0.6306096339389242,-1.0948502749980946,21.656336077456317,0.4900016784667969,-0.4055756529910184,-1.728501319885261,-3.101830891096462,-0.35517174867406,-2.4151661054908615,-1.0418365342796605,2.5568027496338033,17.088516674211295,-40.31231776511454,0.6866647856055998,4,1.0400028228759837,1.2450027465820384,0.5950012207031321,-0.09999847412108664,-4.819997787475575,4,-0.09970234006710665,2.6521515586257225,33.529998779296875,1.3076844074386804,35.2599983215332,-2.47823563070643,35.400001525878906,-0.09970234006710665 7601,2010-05-03,33.889999389648445,34.040000915527344,33.56999969482422,33.84000015258789,1321500.0,0.008630980020749579,1.6857036980523372,0.8333545269585081,33.20235447181773,42.81560425735001,1.289318108884551,1.448335534941954,0.4085609835354589,-1.339672366187088,19.990642364294022,0.470001220703125,-0.47753410061582,-1.3355003356933537,-2.817284587627519,0.1462839162408116,-2.076392461660433,-0.5946082097262746,2.2048658370971665,26.51753177901578,-29.357938871039917,0.7408921259670821,5,0.7500019073486257,0.9550018310546804,0.4399995803832937,-0.3299999237060618,-5.2500000000000036,0,-0.13425787308955606,-2.0625134110578642,33.59999847412109,2.6521515586257225,33.529998779296875,1.3076844074386804,35.2599983215332,-0.13425787308955606 7602,2010-05-04,33.259998321533196,33.509998321533196,32.81999969482422,33.509998321533196,1448600.0,-0.01858958629275398,4.519989013671818,-5.000076295108773,26.72724410126014,41.20796276865887,1.8050056286787282,1.9806244167426783,1.1015618375933443,-0.6633860973984937,18.490338091828395,1.0699996948242259,-0.4447582086281301,-1.8390012741088952,-3.5344434752347524,-0.14355907298303805,-2.686722374671824,-0.9912801735459666,2.7741696281433263,15.224869191494959,-33.620475035163516,0.8477211005629297,5,1.2600021362304759,1.4650020599365305,1.1525011062622141,0.3000011444091868,-3.6899986267089773,1,-0.1031268361672314,1.6857036980523372,33.889999389648445,-2.0625134110578642,33.59999847412109,2.6521515586257225,33.529998779296875,-0.1031268361672314 7603,2010-05-05,33.09000015258789,33.419998168945305,32.939998626708984,32.939998626708984,1045500.0,-0.005111189943603933,-5.399928793041968,-0.600006103515625,26.678745399512053,38.337381722556565,1.8251888893928196,2.071759859555712,1.3422651848815477,-0.4482600629074227,18.099805237750598,0.479999542236321,-0.40404396207180326,-1.8914995193481445,-3.799800720556803,0.016801681860513895,-2.8456501199524737,-0.9373489187438153,2.815601066894537,22.13116291867824,-23.13854012603561,0.9541506006043282,5,1.4300003051757812,1.5949993133544922,1.7575006484985352,0.6900005340576172,-3.4099998474121094,2,-0.10063463004987683,4.519989013671818,33.259998321533196,1.6857036980523372,33.889999389648445,-2.0625134110578642,33.59999847412109,-0.10063463004987683 7604,2010-05-06,31.729999542236328,33.540000915527344,31.040000915527344,33.029998779296875,3002300.0,-0.04110004847628268,1.1551691536153246,-8.666573419459844,24.337717079430973,35.502408563800714,2.8272133305928335,3.295949240920308,2.739605056905013,0.9470231565738558,18.628539307469396,2.5,-0.4618447634259297,-3.05800018310547,-5.430586235786237,-0.6854141304247037,-4.244293209445857,-1.8717071567650834,4.052177616259769,22.999954223632812,-26.368618463099423,1.1862930263403844,5,1.9000015258789062,1.9000015258789062,3.2325010299682617,2.0500011444091797,-2.1000003814697266,3,-0.08919003985294716,-5.399928793041968,33.09000015258789,4.519989013671818,33.259998321533196,1.6857036980523372,33.889999389648445,-0.08919003985294716 7605,2010-05-07,31.57999992370605,32.06999969482422,31.190000534057614,31.81999969482422,3778400.0,-0.0047273753764355275,1.378376845811445,0.1846153168988281,23.2520389248011,32.29035834210625,2.5632615459205432,3.300942523097465,2.9259707831232795,1.1292365984269317,19.170466924433953,0.8799991607666051,-0.5702657242515272,-3.0084998130798404,-5.747007497697869,-0.26999212846180853,-4.3777536553888545,-1.6392459707708262,3.9176466602119184,17.999966939290246,-32.863418316701114,1.3692538423090155,5,2.034999847412113,2.0500011444091832,3.47500038146973,2.2000007629394567,-1.2099990844726527,4,-0.09721341679040552,1.1551691536153246,31.729999542236328,-5.399928793041968,33.09000015258789,4.519989013671818,33.259998321533196,-0.09721341679040552 7606,2010-05-10,32.970001220703125,33.200000762939446,32.330001831054695,33.150001525878906,1937700.0,0.04401524066989149,5.214305177111931,0.7500019868233762,34.53536875587949,30.637038782305176,0.7925767478559393,1.81248447219928,1.5905268670488937,-0.22541020227869524,19.403653825620726,1.6200008392333949,-0.7556397182550469,-1.4969985008239775,-4.298803288628697,1.3048062869807424,-2.897900894726334,-0.09609610692162107,2.2601866231114087,77.20001220703125,25.379016702053377,1.4009023939023595,5,0.404998779296875,0.6599998474121094,2.094999313354492,0.8099994659423828,-2.5700016021728516,0,-0.12708524048905867,1.378376845811445,31.57999992370605,1.1551691536153246,31.729999542236328,-5.399928793041968,33.09000015258789,-0.12708524048905867 7607,2010-05-11,32.81999969482422,33.02000045776367,32.529998779296875,32.669998168945305,1669700.0,-0.004549636649231137,-1.2790759567786236,-0.8333403975755915,33.19615599964422,29.325502429998515,0.6013571805435944,1.8377596763372637,1.7815723803920918,-0.037533739049905535,19.530758602868335,0.4900016784667969,-0.9576778948448492,-1.50800008773804,-4.348701486726519,1.332701311250439,-2.928350787232276,-0.08764938824380408,2.1587769332930833,71.199951171875,19.59001988504761,1.420350699494239,5,-0.279998779296875,0.8100013732910156,2.382500648498535,0.9600009918212891,-2.5900001525878906,1,-0.12736137550406412,5.214305177111931,32.970001220703125,1.378376845811445,31.57999992370605,1.1551691536153246,31.729999542236328,-0.12736137550406412 7608,2010-05-12,33.240001678466804,33.25,32.5,32.61999893188477,1228800.0,0.012797135513344271,1.3437522351763627,4.133309597680491,31.117419776740633,29.44966516951103,-0.1512164903591895,1.2801966329555157,1.404794891070729,-0.417632356161711,19.32893812664913,0.75,-1.1826282433080237,-0.9589982032775808,-3.748277783143756,1.8302813765885944,-2.3536379932106684,0.4356415866555068,1.5024484068950983,88.00003051757841,40.49702058623332,1.394639789933088,5,-0.7000007629394602,0.3899993896484304,1.9649982452392507,0.5399990081787038,-2.9300022125244176,2,-0.11040919970891727,-1.2790759567786236,32.81999969482422,5.214305177111931,32.970001220703125,1.378376845811445,31.57999992370605,-0.11040919970891727 7609,2010-05-13,32.799999237060554,33.360000610351555,32.799999237060554,33.09999847412109,1067700.0,-0.013237136558007068,-2.7333519830119206,-0.48386759367499094,29.010719391036318,29.117529322235846,0.19483476473776307,1.575737916928837,1.8873463464207632,0.06475045364974363,19.199366327263483,0.5600013732910014,-1.3915376240805983,-1.256000614166254,-4.023065730825813,1.511064502493305,-2.639533172496037,0.12753194416352898,1.7203038981112755,74.19348600911545,31.701460333179696,1.38353255832978,5,-0.25999832153321023,0.8300018310546804,2.4875011444091726,0.9800014495849538,-2.9299983978271555,3,-0.09512192086759264,1.3437522351763627,33.240001678466804,-1.2790759567786236,32.81999969482422,5.214305177111931,32.970001220703125,-0.09512192086759264 7610,2010-05-14,32.360000610351555,32.700000762939446,32.150001525878906,32.61999893188477,1665100.0,-0.013414592589741425,1.6190316164249736,0.8666632758161178,27.43365157813065,28.476562334048396,0.4922024769275595,1.9196223842789308,2.362757015265707,0.5403706443371661,20.794843229895253,0.6499977111816477,-1.6061155807319665,-1.5724991798400936,-4.413602505846832,1.2686041461666484,-2.9930508428434663,-0.1519475168367208,1.951484391641607,17.355309369029193,-19.282002961484345,1.4205516630033705,5,-0.06999969482421164,1.270000457763679,2.880000114440925,1.4200000762939524,-2.8199996948242116,4,-0.08436345482365848,-2.7333519830119206,32.799999237060554,1.3437522351763627,33.240001678466804,-1.2790759567786236,32.81999969482422,-0.08436345482365848 7611,2010-05-17,32.220001220703125,32.529998779296875,31.959999084472656,32.439998626708984,1865200.0,-0.0043263098580921255,1.8500147820364878,0.8461493316900223,28.856403687875016,28.713135621450046,0.41392969534845037,1.9509368244397507,2.5182513831399973,0.709152292098004,22.62743899588659,0.5699996948242188,-1.6045562115869458,-1.5799986839294462,-4.483499142426261,1.3235017745673723,-3.031748913177857,-0.12824845468103518,1.8951947361020913,18.57156091792425,-15.736200372594372,1.4517502292484088,5,0.06999969482421875,1.4099998474121094,3.0199995040893555,1.5599994659423828,-2.7700004577636754,0,-0.05741776261265319,1.6190316164249736,32.360000610351555,-2.7333519830119206,32.799999237060554,1.3437522351763627,33.240001678466804,-0.05741776261265319 7612,2010-05-18,31.989999771118164,32.759998321533196,31.93000030517578,32.5,1513300.0,-0.007138468059311287,-1.634917847660142,2.3182101922976885,28.515139097230943,28.917179365641037,0.49711355227321263,2.0323207657472224,2.771065998630448,0.9587475062524788,24.464673933042814,0.8299980163574148,-1.6357119519345744,-1.6495000839233427,-4.581892266928868,1.2828920990821828,-3.115696175426102,-0.18330399242058348,1.940684483210383,4.19576595370081,-28.043914991042353,1.466196091502762,5,0.3000011444091797,1.6400012969970703,3.2775001525878906,1.7900009155273438,-2.8299999237060547,1,-0.04970303732303882,1.8500147820364878,32.220001220703125,1.6190316164249736,32.360000610351555,-2.7333519830119206,32.799999237060554,-0.04970303732303882 7613,2010-05-19,31.63999938964844,31.90999984741211,31.440000534057614,31.78000068664551,1225700.0,-0.010940931040134494,1.3499988079060272,0.2745122238553108,34.831483033801476,30.083153360571092,0.6926395014071183,2.209720327665064,3.1402828690552376,1.3281020578789615,26.343332673493503,0.5499992370605504,-1.7139161469209157,-1.8180004119873026,-4.774723815526617,1.1387229915520116,-3.2963621137569596,-0.33963871021764547,2.11724386435203,10.41660664810352,-23.027566927230755,1.4783617017696564,5,0.6350011825561417,1.9900016784667933,3.572501182556149,2.1400012969970668,-2.6999988555908274,2,-0.04456383927344254,-1.634917847660142,31.989999771118164,1.8500147820364878,32.220001220703125,1.6190316164249736,32.360000610351555,-0.04456383927344254 7614,2010-05-20,30.11000061035156,31.170000076293945,30.07999992370605,31.1200008392334,2297300.0,-0.0483564730977033,-1.037380412093635,7.214220514706909,27.30822480801291,30.53384068092796,2.200032111039082,3.460331436019384,4.666635232633784,2.8666789104949295,27.584739613401144,1.55999946594239,-1.7423771198762452,-3.0579992294311573,-6.1373124784590765,0.02131401959675827,-4.597655853945117,-1.5183426049171977,3.4842081033405243,1.119429275399246,-32.97285973275032,1.5396566245139585,5,1.6099996566772425,3.039999961853031,5.102499961853031,3.670000076293949,-0.7800006866455078,3,0.006642273382155617,1.3499988079060272,31.63999938964844,-1.634917847660142,31.989999771118164,1.8500147820364878,32.220001220703125,0.006642273382155617 7615,2010-05-21,29.88999938964844,29.940000534057614,29.170000076293945,29.32999992370605,2920500.0,-0.007306583070193717,1.333328516809202,-0.5544547911264925,23.753303439882842,29.335833423595,2.4083612234466223,3.376981926760596,4.877779330302371,3.0948643397000204,29.014384757801903,0.9400005340576136,-1.7753493708435713,-2.975500488281245,-6.09661678806631,0.14561581150382352,-4.536058638173781,-1.4149423383887125,3.42307262084476,20.055700982843025,-14.375326469586494,1.5605581498925336,5,1.3750009536743093,2.805001258850094,5.302500724792477,3.8900012969970668,-1.659999847412113,4,-0.0006690716233994642,-1.037380412093635,30.11000061035156,1.3499988079060272,31.63999938964844,-1.634917847660142,31.989999771118164,-0.0006690716233994642 7616,2010-05-24,29.739999771118164,30.04999923706055,29.540000915527344,29.709999084472656,1403200.0,-0.005018388142966179,-1.7567698533391949,0.05357270581503401,25.350167854573684,28.464056963031606,2.293151202092261,3.20372132782925,5.009903943418593,3.2497042726100744,30.071485484054573,0.5099983215332067,-1.6833497511001099,-2.816000080108644,-5.884799803066727,0.25279964284944256,-4.350399941587689,-1.2816002186296025,3.158765045955114,15.877436585939945,-20.116252949820577,1.534399861479043,5,1.5250005722045863,2.955000877380371,5.352500915527344,4.040000915527344,-1.6800003051757777,0,-0.006724911134163736,1.333328516809202,29.88999938964844,-1.037380412093635,30.11000061035156,1.3499988079060272,31.63999938964844,-0.006724911134163736 7617,2010-05-25,29.60000038146973,29.6200008392334,28.8799991607666,29.04999923706055,1339300.0,-0.004707444207326272,1.5084715078670077,18.33295187233772,25.457126140551978,27.835135447899532,2.1549786398870054,3.0429326431645585,5.122295823450035,3.3952160726662264,32.16372095586801,0.8600006103515625,-1.5704779450904383,-2.6659994125366175,-5.699179520304536,0.3671806952313048,-4.182589466420577,-1.1494093586526581,2.925887961525614,23.76241113992079,-13.407097335040287,1.5165900538839607,5,1.5199995040893484,2.949999809265133,5.4374999999999964,4.180000305175778,-1.3900012969970739,1,-0.005067554614768932,-1.7567698533391949,29.739999771118164,1.333328516809202,29.88999938964844,-1.037380412093635,30.11000061035156,-0.005067554614768932 7618,2010-05-26,29.95000076293945,30.56999969482422,29.84000015258789,30.209999084472656,1693500.0,0.011824337059428869,-2.0416676600783603,-0.47272323735344435,35.40986066988519,28.54615114554941,1.44072045773909,2.3976524014954954,4.71917158215194,3.061122224472019,34.49100534821834,0.9699993133544886,-1.6251263466213466,-2.0504991531372134,-4.904522465280149,0.8035241590057218,-3.4775108092086775,-0.6234874970657458,2.138380878188446,46.72494211324133,7.4423954811141115,1.427011656071467,5,0.8699979782104492,2.5999994277954137,5.142498970031742,3.8299999237060582,-1.8700008392333984,2,-0.026377325389083106,1.5084715078670077,29.60000038146973,-1.7567698533391949,29.739999771118164,1.333328516809202,29.88999938964844,-0.026377325389083106 7619,2010-05-27,30.61000061035156,30.61000061035156,30.190000534057614,30.420000076293945,1170700.0,0.022036722223687022,3.4210410078805045,-0.7307760024648736,42.6626445983852,30.238261481133247,0.488803042373938,1.589153909106141,3.9965028713434556,2.4117673184772634,35.00922555943754,0.6599998474121094,-1.6520199634993205,-1.2444993972778349,-4.067662429131193,1.5786636345755198,-2.656080913204516,0.16708211864884248,1.0933751331329802,100.0,55.62838280943552,1.4115815159266776,5,0.20999813079833984,1.9399995803833043,4.564999580383304,3.170000076293949,-2.8299999237060476,3,-0.054557335609107804,-2.0416676600783603,29.95000076293945,1.5084715078670077,29.60000038146973,-1.7567698533391949,29.739999771118164,-0.054557335609107804 7620,2010-05-28,30.25,30.6200008392334,30.149999618530273,30.60000038146973,1019300.0,-0.011760882168353026,1.41025465464878,-1.8421020930583274,25.627253865111626,29.87946705638176,0.5789020393022888,1.7763892428626633,4.270306126438257,2.780587228948832,35.56439187742778,0.470001220703125,-1.7204174673271346,-1.4370000839233406,-4.221363037999069,1.3473628701523879,-2.829181560961203,-0.04481860688547812,1.1145705535583872,78.7356044645069,36.92547916013237,1.3921814770378635,5,0.5699987411498988,2.3000001907348633,5.157499313354492,3.5950002670288086,-1.7399997711181605,4,-0.030413225662609844,3.4210410078805045,30.61000061035156,-2.0416676600783603,29.95000076293945,1.5084715078670077,29.60000038146973,-0.030413225662609844 7621,2010-06-01,29.34000015258789,30.20000076293945,29.34000015258789,29.96999931335449,909100.0,-0.030082639583871362,-1.7301643046796598,1.7999956403507054,22.55522583114019,29.217254471260564,1.1593271957662594,2.4538468636475876,5.087559973758204,3.6887754740364898,36.57548881807288,0.9099998474121094,-1.7667673048581065,-2.1194999694824226,-4.889462694633146,0.650462755668304,-3.504481332057786,-0.7345186069070593,1.7264218338354809,26.43681310851488,-11.174212066864019,1.3849813625753629,6,1.0549993515014648,3.2100000381469727,6.074999809265137,4.505000114440918,-0.5699996948242188,1,-0.03783233144440379,1.41025465464878,30.25,3.4210410078805045,30.61000061035156,-2.0416676600783603,29.95000076293945,-0.03783233144440379 7622,2010-06-02,29.82999992370605,29.82999992370605,29.21999931335449,29.35000038146973,875700.0,0.016700741941712005,1.5416716337251726,-0.7619050502420449,23.400929631352028,27.947192982099516,0.3695745367587726,1.785234629907901,4.496345376638661,3.1977192872254427,36.93347133499258,0.6100006103515625,-1.7570693671398558,-1.4580002784729054,-4.182954234575927,1.2669536776301165,-2.8204772565244163,-0.09552330042139445,0.9740513236385091,43.571424678884476,11.824753830987259,1.3624769780515102,6,0.1949996948242223,2.704998970031742,5.647500038146976,4.0150003433227575,-0.8799991607666016,2,-0.05933625418339461,-1.7301643046796598,29.34000015258789,1.41025465464878,30.25,3.4210410078805045,30.61000061035156,-0.05933625418339461 7623,2010-06-03,29.76000022888184,30.01000022888184,29.60000038146973,29.770000457763672,1169400.0,-0.0023466206839840575,-1.484848134554861,-0.020833830039173065,24.834441164126957,27.672328132778855,0.1618744447673599,1.679053663088812,4.4638418838976825,3.2660851214636573,37.22048607102565,0.4099998474121094,-1.7762370659965008,-1.3614999771118121,-4.029188190615503,1.3061882363918826,-2.695344083863656,-0.02765587035996475,0.8131647680733671,38.57145192669291,11.690295431053578,1.3338441067518467,6,-0.01000022888183949,2.5349988937377894,5.717499732971188,4.090000152587887,-1.0100002288818395,3,-0.052083371387373845,1.5416716337251726,29.82999992370605,-1.7301643046796598,29.34000015258789,1.41025465464878,30.25,-0.052083371387373845 7624,2010-06-04,28.899999618530273,29.51000022888184,28.790000915527344,29.190000534057614,1547400.0,-0.02889786974923958,-1.8235360116086996,28.99942780851653,23.219810676485608,27.613051159068053,0.9299840858381536,2.4413355744448957,5.2095550788548834,4.124224585248726,36.32869600761376,0.9699993133544957,-1.8087686233398088,-2.0800005912780755,-4.907236934263004,0.7472357517068531,-3.493618762770538,-0.666382419785613,1.4699854780823003,6.0108583381885605,-21.163347792360597,1.4136181714924636,6,0.8050012588500977,2.5150012969970703,6.577500343322754,5.040000915527344,0.7299995422363281,4,-0.02837369223695252,-1.484848134554861,29.76000022888184,1.5416716337251726,29.82999992370605,-1.7301643046796598,29.34000015258789,-0.02837369223695252 7625,2010-06-07,28.51000022888184,28.959999084472656,28.479999542236328,28.959999084472656,1074700.0,-0.013494788747276387,1.1333367241839707,1.5517152929415237,22.354691181541114,27.28022041761999,1.233343852535807,2.7294879040098756,5.476766872762017,4.513109842507834,35.446910727596624,0.4799995422363281,-1.9280738791738692,-2.3164999961853,-5.333562551700606,0.700562559330006,-3.825031273942951,-0.8079687184276487,1.6387870823788013,1.7442247298666071,-25.42272040414877,1.508531277757652,6,1.0399999618530238,2.7499999999999964,6.232501029968258,5.485000610351552,1.4899997711181605,0,-0.025605034597537712,-1.8235360116086996,28.899999618530273,-1.484848134554861,29.76000022888184,1.5416716337251726,29.82999992370605,-0.025605034597537712 7626,2010-06-08,28.78000068664551,28.790000915527344,28.21999931335449,28.489999771118164,1790600.0,0.00947037725696509,2.6774134006029886,-0.6444481178659811,26.222229003906193,27.36523184688157,0.9083718181297797,2.244568452855024,5.078459473196116,4.238444498234539,36.32975560029944,0.5700016021728551,-1.8377739191297806,-1.8369995117187479,-4.8089180599469294,1.1349190365094337,-3.322958785832842,-0.3510402376046571,1.1017805815712407,31.28497692002806,1.162251921151519,1.4859592741140917,6,0.639999389648434,2.3499994277954066,5.962500572204586,5.309999465942379,1.019998550415039,1,-0.00938153062272018,1.1333367241839707,28.51000022888184,-1.8235360116086996,28.899999618530273,-1.484848134554861,29.76000022888184,-0.00938153062272018 7627,2010-06-09,28.63999938964844,29.18000030517578,28.57999992370605,28.920000076293945,1332500.0,-0.00486453417848709,-2.000004768376094,-0.9655165609954772,27.064223394240088,26.43793881625433,1.0033938178864616,2.166432279714492,5.075887790082827,4.36956636254725,37.05815620749438,0.6000003814697301,-1.7026654472580418,-1.768000793457027,-4.674803327292576,1.138801740378522,-3.2214020603747997,-0.31459952653925427,0.9426611266931033,23.463679412153624,-8.773688210212043,1.453401266917774,6,0.7800006866455043,2.240000724792477,6.102501869201657,5.45000076293945,0.5400009155273402,2,0.00453914353651208,2.6774134006029886,28.78000068664551,1.1333367241839707,28.51000022888184,-1.8235360116086996,28.899999618530273,0.00453914353651208 7628,2010-06-10,29.56999969482422,29.57999992370605,29.04999923706055,29.25,953100.0,0.03247207838670252,2.1176496987512716,-1.1428532503184727,45.45453961632125,26.748149373802782,0.015446042901139379,0.9985852055874958,4.018274025592596,3.439836497376888,37.95918635894524,0.9400005340576101,-1.5605243048344377,-0.6545003890991197,-3.2558642512833345,1.9468634730850916,-1.955182320191227,0.6461815419929877,-1.3500003814697301,99.26468938280496,60.48488308984901,1.300681931092106,6,-0.14999961853027344,1.3100004196166992,5.0525007247924805,4.520000457763672,-0.2999992370605469,3,-0.02096716057772874,-2.000004768376094,28.63999938964844,2.6774134006029886,28.78000068664551,1.1333367241839707,28.51000022888184,-0.02096716057772874 7629,2010-06-11,29.68000030517578,29.68000030517578,29.18000030517578,29.29999923706055,663200.0,0.0037200071520737676,1.631571550469307,1.1875044703526103,48.19897925799904,29.256118861901385,-0.2685938239281995,0.6775982062180752,3.7915575039951293,3.327714953989357,39.019090263705095,0.5,-1.4014404139404135,-0.38849983215332173,-2.6973049770402966,1.9203053127336531,-1.5429024045968092,0.7659027402901657,-1.4328009796142602,100.0,56.42061645311752,1.1544025724434865,6,-0.47000026702881215,1.1999998092651367,4.922499656677246,4.409999847412109,0.09000015258789062,4,-0.03133424176594779,2.1176496987512716,29.56999969482422,-2.000004768376094,28.63999938964844,2.6774134006029886,28.78000068664551,-0.03133424176594779 7630,2010-06-14,29.6299991607666,30.0,29.6299991607666,29.81999969482422,741200.0,-0.0016846746595370332,-2.894734728705516,-0.5000000000000047,49.040134852465165,32.19888653093749,-0.3528997935435285,0.5402887466152428,3.7241119348788203,3.377837620375203,39.42860641957242,0.37000083923339844,-1.372910155509203,-0.30200090408325053,-2.3482515950514227,1.7442497868849216,-1.3251262495673366,0.7211244414008355,-1.3254877960205107,79.2134440166604,30.802695374053528,1.0231253454840852,6,-0.5149993896484375,1.1600008010864187,4.000001907348633,4.2050018310546875,-0.27999877929687145,0,0.0,1.631571550469307,29.68000030517578,2.1176496987512716,29.56999969482422,-2.000004768376094,28.63999938964844,0.0 7631,2010-06-15,30.3700008392334,30.420000076293945,29.71999931335449,29.790000915527344,855400.0,0.024974745171327584,1.05883062423742,-3.052622596998444,56.08214669034629,35.83013287082574,-1.0408918187500618,-0.3640833852872305,2.865748548237306,2.6448165126193146,39.513194088951565,0.7900009155273438,-1.4307394719404485,0.5305007934570298,-1.2271707702269055,2.288172357140965,-0.3483349883849378,1.4093365752989975,-1.9637601563720715,97.28265038509781,43.86400009269123,0.878835781841968,6,-1.0500011444091797,0.4199991226196218,3.252499580383301,3.4650001525878906,-0.220001220703125,1,-0.012183102700327075,-2.894734728705516,29.6299991607666,1.631571550469307,29.68000030517578,2.1176496987512716,29.56999969482422,-0.012183102700327075 7632,2010-06-16,30.399999618530273,30.56999969482422,30.0,30.170000076293945,696700.0,0.0009877767029271567,1.0,0.3965509870530473,53.74374835963372,39.04227811477094,-1.0968820873908491,-0.547372662764154,2.7204543496397093,2.6249177052468795,39.8854243815991,0.5699996948242188,-1.3568606650319168,0.6399995803833001,-0.828103382847317,2.108102543613917,-0.09405190123201024,1.3740510619986104,-1.8326581841943366,88.81578782258649,33.123185903065476,0.7340514816153088,6,-1.005000114440918,0.3900003433227468,3.1025009155273438,3.4350013732910156,0.0699996948242152,2,-0.019736854901274192,1.05883062423742,30.3700008392334,-2.894734728705516,29.6299991607666,1.631571550469307,29.68000030517578,-0.019736854901274192 7633,2010-06-17,30.229999542236328,30.520000457763672,30.040000915527344,30.520000457763672,930100.0,-0.005592107842998906,2.310331219910026,-1.2608760552634635,46.55796400365991,41.635406262234746,-0.9534688701234302,-0.5148173591038407,2.7820897952800863,2.7974255445431027,39.87494668587544,0.4799995422363281,-1.1671433440882275,0.5404994964599616,-0.6581749441560945,1.7391739370760178,-0.05883772384806463,1.139836716767988,-1.4623922818515638,75.53954662714747,24.40015602275885,0.5993372203080272,6,-0.8350000381469727,0.5600004196166921,2.855001449584961,3.605001449584961,1.0,3,-0.03473368352498729,1.0,30.399999618530273,1.05883062423742,30.3700008392334,-2.894734728705516,29.6299991607666,-0.03473368352498729 7634,2010-06-18,30.309999465942386,30.36000061035156,30.07999992370605,30.36000061035156,756800.0,0.0026463752867176282,10.199771123404224,0.172417195022469,50.57251359621971,44.7707198638657,-0.9079023946510993,-0.6103590497268918,2.5872625406297054,2.7245755011206647,38.94605526763363,0.2800006866455078,-1.0087658170264575,0.6104994773864796,-0.606147839740288,1.8271467945132471,0.0021758188230940334,1.2188231359498651,-1.3621529621136759,72.34041689747639,23.67177054297015,0.6083236585633846,6,-0.9149999618530309,0.4800004959106339,2.7750015258789027,3.5250015258789027,0.48999977111816406,4,-0.034312076097107846,2.310331219910026,30.229999542236328,1.0,30.399999618530273,1.05883062423742,30.3700008392334,-0.034312076097107846 7635,2010-06-21,29.8700008392334,30.739999771118164,29.739999771118164,30.6200008392334,815500.0,-0.014516616115529457,1.020206379420627,14.99965668510608,55.555559998480526,48.02997886326285,-0.2846320888896159,-0.18122709094543055,2.9059206213726867,3.16029639934861,37.29493274643367,1.0,-0.873833820264224,0.1715007781982436,-1.044520024857455,1.3875215812539423,-0.43650962332960574,0.779511179726093,-0.759939016305136,14.706025349026241,-35.255669405498125,0.6080104015278499,6,-0.21000099182128906,0.6199979782104421,3.2150001525878906,3.9650001525878906,0.37999916076660156,0,-0.003347853319721983,10.199771123404224,30.309999465942386,2.310331219910026,30.229999542236328,1.0,30.399999618530273,-0.003347853319721983 7636,2010-06-22,29.540000915527344,30.1299991607666,29.5,29.899999618530273,806900.0,-0.011047871256588904,-1.863629073159736,0.47999827067057294,46.85467624946786,50.22891806939926,0.18384430051538203,0.14020980334577615,3.113723979523485,3.490762466908137,35.805099674505826,0.6299991607666016,-0.647931666336266,-0.14849920272827077,-1.3663710389576131,1.0693726335010716,-0.757435120842942,0.4604367153864004,-0.2343465388162933,3.2258808799031558,-45.58014067890197,0.6089359181146708,6,0.3549985885620117,0.9499979019164968,3.4200000762939453,4.295000076293945,1.8399982452392578,1,-0.006431974548712471,1.020206379420627,29.8700008392334,10.199771123404224,30.309999465942386,2.310331219910026,30.229999542236328,-0.006431974548712471 7637,2010-06-23,29.45000076293945,29.6299991607666,29.20000076293945,29.5,619800.0,-0.003046721387899076,1.774205060051214,0.13888726999147974,46.65227573734624,50.361999860624266,0.4479310076432377,0.23019857480385753,3.0715148426113537,3.5763990117730238,34.01238909856823,0.429998397827152,-0.36387214586532224,-0.23099937438965057,-1.4530064240574987,0.9910076752781976,-0.8420028992235764,0.38000415044427527,1.2899990081787145,16.233776688964458,-32.46784449492239,0.6110035248339242,6,0.5099992752075231,1.039998054504391,3.5100002288818395,4.3850002288818395,1.889999389648441,2,0.02376906069461704,-1.863629073159736,29.540000915527344,1.020206379420627,29.8700008392334,10.199771123404224,30.309999465942386,0.02376906069461704 7638,2010-06-24,29.15999984741211,29.540000915527344,29.07999992370605,29.29999923706055,778100.0,-0.0098472294741766,-2.0666810777818263,2.8000305180436653,53.201970674773364,50.917887795821414,0.7528248849925951,0.48272981818316296,3.2161183815199195,3.83795164561829,33.46264954205609,0.4600009918212926,-0.121508747323265,-0.4815002441406264,-1.717883401666807,0.7548829133855541,-1.099691822903715,0.13669133462246208,1.5491999435424795,4.819272955402712,-47.24663574743514,0.6181915787630899,6,0.75,0.9049997329711914,3.8000011444091797,4.67500114440918,2.760000228881836,3,0.044924536104160584,1.774205060051214,29.45000076293945,-1.863629073159736,29.540000915527344,1.020206379420627,29.8700008392334,0.044924536104160584 7639,2010-06-25,28.940000534057614,29.29999923706055,28.729999542236328,29.170000076293945,2681100.0,-0.007544558110620825,1.3265395095367656,1.642861035422327,55.52699165768553,51.63864966306812,0.9575086039581713,0.6020704877566025,3.290324190534154,4.0282539297252775,33.05663947999454,0.5699996948242223,0.12829033398769596,-0.6179995536804235,-1.8035013656642107,0.5675022583033638,-1.2107504596723189,-0.02524864768852808,1.7040312622070353,10.447809348664062,-46.00130695686255,0.5927509059918937,6,0.7949991226196325,0.7549991607666051,4.0125002861022985,4.895000457763675,2.529998779296875,4,0.07912919716375821,-2.0666810777818263,29.15999984741211,1.774205060051214,29.45000076293945,-1.863629073159736,29.540000915527344,0.07912919716375821 7640,2010-06-28,29.32999992370605,29.6200008392334,28.959999084472656,29.059999465942386,1027900.0,0.013476136228452118,-1.8085108109862995,-1.1739173701755932,56.857842195285656,51.72483805250584,0.5816453286919092,0.14715790887877134,2.782814587859388,3.6159526811500946,32.42803150169159,0.6800003051757848,0.1747758395327672,-0.1820001602172887,-1.3250818015194064,0.9610814810848289,-0.7535409808683475,0.3895406604337701,1.1991899373168984,42.857181782635514,-16.082069775524097,0.5715408206510586,6,0.40499973297119496,0.149999618530277,3.105000495910648,4.025000572204586,2.399999618530277,0,0.05011930846158541,1.3265395095367656,28.940000534057614,-2.0666810777818263,29.15999984741211,1.774205060051214,29.45000076293945,0.05011930846158541 7641,2010-06-29,28.229999542236328,28.979999542236328,28.07999992370605,28.940000534057614,1256800.0,-0.03750427495162201,1.2784829074789978,-2.6296288447138836,45.87525405724036,50.850560907795455,1.5043630820789744,1.222409611337838,3.7488104263495217,4.708105004156508,31.562516951564177,1.25,0.16574029347922803,-1.2265005111694336,-2.5045628297634295,0.05156180742456229,-1.8655316704664315,-0.5874693518724357,2.1912388996594245,9.677399507288744,-51.52894630178102,0.639031159296998,6,1.1800003051757812,1.1800003051757812,3.7500009536743164,4.670001029968262,3.6499996185302734,1,0.07155510062058079,-1.8085108109862995,29.32999992370605,1.3265395095367656,28.940000534057614,-2.0666810777818263,29.15999984741211,0.07155510062058079 7642,2010-06-30,28.059999465942386,28.59000015258789,27.979999542236328,28.07999992370605,925000.0,-0.006021965251525985,-5.777773068282965,0.028169619471037428,32.06650982012489,49.24039933184712,1.461186776311866,1.320720709843652,3.769429087546289,4.871583871014604,30.61140188273621,0.6100006103515625,0.14661224675815987,-1.3080005645751918,-2.7157178122865595,0.09971668313617599,-2.0118591884308756,-0.6041419407195079,2.17393989449819,4.878040270610905,-49.386183353434426,0.7038586238556831,6,1.3000001907348597,1.3000001907348597,3.920001029968258,4.8400011062622035,3.6700000762939418,2,0.11831788161128931,1.2784829074789978,28.229999542236328,-1.8085108109862995,29.32999992370605,1.3265395095367656,28.940000534057614,0.11831788161128931 7643,2010-07-01,28.209999084472656,28.270000457763672,27.70000076293945,27.90999984741211,1282300.0,0.005345674318787186,1.7142714416762959,-14.999618539009715,32.70586799172794,47.255216486903585,1.1113916020998573,1.1053150217905632,3.4664544967739985,4.722096257162633,29.951264994013037,0.5699996948242223,0.01231843003088784,-1.0805008888244636,-2.5658751385487903,0.40487336089986314,-1.8231880136866252,-0.337813763962302,1.7985462941474957,26.562411524359064,-21.01119415511046,0.7426871248621633,7,1.0100011825561523,1.0100011825561523,3.6250009536743164,4.545001029968262,4.010002136230469,3,0.11095360403035426,-5.777773068282965,28.059999465942386,1.2784829074789978,28.229999542236328,-1.8085108109862995,29.32999992370605,0.11095360403035426 7644,2010-07-02,28.07999992370605,28.440000534057614,27.940000534057614,28.440000534057614,692000.0,-0.004608265330932171,1.7777730682829653,-1.200005086275956,32.101617238563136,44.649222846912764,0.9966029386924973,1.2339998493346762,3.4181818213231097,4.847226224509253,28.683263259393954,0.5,-0.12208760158170051,-1.1695000648498564,-2.7429173321743754,0.4039172024746627,-1.9562086985121176,-0.38279143118759507,1.6515201010324176,19.79162217014539,-22.797439528215282,0.7867086336622596,7,0.8350000381469762,1.1400003433227575,3.6049995422363317,4.675000190734867,3.5699996948242223,4,0.13675214255773693,1.7142714416762959,28.209999084472656,-5.777773068282965,28.059999465942386,1.2784829074789978,28.229999542236328,0.13675214255773693 7645,2010-07-06,27.78000068664551,28.46999931335449,27.63999938964844,28.46999931335449,806900.0,-0.010683733542579898,1.4058016685187378,1.9166596024244282,16.70947173737595,41.29975567890256,1.0828293195122711,1.556297416110521,3.5317805274629386,5.142478395000143,27.27299069264187,0.8299999237060476,-0.21420898847885184,-1.4329993247985797,-3.109161755595416,0.2431631059982564,-2.271080540196998,-0.5949181094001617,1.7077370266770764,10.447856795142267,-24.18090452543865,0.8380812153984176,7,0.8549985885620082,1.4099988937377894,3.9049987792968714,4.974999427795407,2.679998397827145,1,0.13282932093240896,1.7777730682829653,28.07999992370605,1.7142714416762959,28.209999084472656,-5.777773068282965,28.059999465942386,0.13282932093240896 7646,2010-07-07,28.51000022888184,28.61000061035156,27.729999542236328,27.78000068664551,1034200.0,0.026277880640487306,-1.1204798235131639,-1.0579724567252249,29.41175492836011,39.38414225568188,0.2138475876482815,0.8485379589563848,2.6203422627131445,4.407936717581872,25.565638604301448,0.8800010681152308,-0.336388140561958,-0.6894997596740673,-2.3845884929588053,1.0055889736106707,-1.5370441263164345,0.15804460696829992,0.7190541191263691,89.69069529652417,59.35853287176968,0.8475443666423688,7,0.11999988555907848,0.6799993515014613,3.1749992370605433,4.2449998855590785,1.69000053405761,2,0.11294280208712504,1.4058016685187378,27.78000068664551,1.7777730682829653,28.07999992370605,1.7142714416762959,28.209999084472656,0.11294280208712504 7647,2010-07-08,28.770000457763672,28.979999542236328,28.5,28.71999931335449,740200.0,0.009119615110295243,1.04255422762413,0.06849476131999546,34.4017074858599,37.29522412358038,-0.17070610371222017,0.6311350745462327,2.195269722110062,4.14741487087089,24.13109652169218,0.4799995422363281,-0.46194405273604033,-0.43599958419799734,-2.1230325778543566,1.251033409458362,-1.279516081026177,0.4075169126301823,0.23658619607416753,84.3284283164376,57.24794346260722,0.8435164968281801,7,-0.1400003433227539,0.4199991226196289,2.7024993896484375,3.984999656677246,1.4300003051757777,3,0.10809866713657579,-1.1204798235131639,28.51000022888184,1.4058016685187378,27.78000068664551,1.7777730682829653,28.07999992370605,0.10809866713657579 7648,2010-07-09,28.95000076293945,28.959999084472656,28.649999618530273,28.809999465942386,573300.0,0.006256527713304427,2.8750432139238242,2.7999618539000974,35.77406283480862,35.10045425437184,-0.42871096062256697,0.42404546274405774,1.853398703264478,3.959631451102272,23.186244191357197,0.3099994659423828,-0.5173870773434572,-0.22499933242798065,-1.9066464872205025,1.4566478223645412,-1.0658229098242415,0.6158242449682803,-1.3100013732910085,97.76128538202454,73.24962955366549,0.8408235773962612,7,-0.3200006484985316,0.2399988174438512,2.3299984931945836,3.8049993515014684,1.30999946594239,4,0.09602758915487541,1.04255422762413,28.770000457763672,-1.1204798235131639,28.51000022888184,1.4058016685187378,27.78000068664551,0.09602758915487541 7649,2010-07-12,28.75,28.989999771118164,28.68000030517578,28.790000915527344,368200.0,-0.006908489038642163,-2.444432670707413,-0.28571817822646917,37.66518630052841,32.967936932732144,-0.28887431066410585,0.5805665156063711,1.9416388914786822,4.142144458811117,22.312568683821095,0.3099994659423828,-0.5770971984514688,-0.378500080108644,-2.052767009627239,1.2957668494099508,-1.2156335448679414,0.4586333846506534,-1.083600616455076,82.22224419989568,54.13751461334318,0.8371334647592968,7,-0.4350004196166992,0.4399995803833008,2.2724995613098145,4.005000114440918,2.1499996185302734,0,0.1206956946331521,2.8750432139238242,28.95000076293945,1.04255422762413,28.770000457763672,-1.1204798235131639,28.51000022888184,0.1206956946331521 7650,2010-07-13,29.6299991607666,29.709999084472656,28.940000534057614,28.940000534057614,941600.0,0.03060866646144711,-1.2318842983430784,-17.249570856380025,50.88406951145253,33.524471983200165,-1.2536813532843816,-0.3156143573772425,0.955543917533781,3.2572614408461362,21.43758681977499,0.9599990844726562,-0.6348864748712444,0.5014990806579576,-1.1727678488606372,2.1757660101765524,-0.33563438410133983,1.338632545417255,-1.910655761718747,95.95959887870994,62.05644638892286,0.8371334647592968,7,-0.9549999237060547,-0.4399995803833008,0.9300017356872559,3.0800018310546875,1.210000991821289,1,0.06817416520343267,-2.444432670707413,28.75,2.8750432139238242,28.95000076293945,1.04255422762413,28.770000457763672,0.06817416520343267 7651,2010-07-14,30.0,30.11000061035156,29.420000076293945,29.540000915527344,1220100.0,0.012487372585663792,1.029412424687823,0.6666666666666632,55.121036745416205,36.086086086010305,-1.5044084070094712,-0.7533823007980445,0.47221021473165337,2.884638344048355,20.882228443557132,0.6900005340576136,-0.6801891268265088,0.8899999618530288,-0.7339263563477836,2.513926280053841,0.07803680275262437,1.7019631209534332,-2.161217259826657,93.1676665434593,54.67362881318397,0.8119631591004057,7,-1.125,-0.8100004196166992,0.4050002098083496,2.5550003051757812,0.5599994659423864,2,0.015333302815755179,-1.2318842983430784,29.6299991607666,-2.444432670707413,28.75,2.8750432139238242,28.95000076293945,0.015333302815755179 7652,2010-07-15,29.79999923706055,29.93000030517578,29.420000076293945,29.8700008392334,909800.0,-0.006666692097981652,4.368408372233097,-0.15217769890367927,56.060601681935154,38.68105649603333,-1.1528688486135614,-0.6330959749522016,0.574527334352144,3.0813062584925213,20.49303234446277,0.5799999237060547,-0.7704478948798084,0.7199992179870627,-0.8237760054396297,2.263774441413755,-0.05188839372628351,1.4918868297004089,-1.7795190672729504,78.76704365082,34.525699294448046,0.7718876117133462,7,-0.9249992370605504,-0.6099996566772496,0.4750008583068812,2.6250009536743057,0.32999992370605113,3,0.013422870339588444,1.029412424687823,30.0,-1.2318842983430784,29.6299991607666,-2.444432670707413,28.75,0.013422870339588444 7653,2010-07-16,29.18000030517578,29.729999542236328,29.059999465942386,29.68000030517578,1021000.0,-0.02080533381738181,1.2333392673219368,7.142693659573671,52.11267463746098,40.904507318133085,-0.4255572177930702,-0.10097047432586237,1.0931045436020348,3.6984847049254483,20.251611584079722,0.7399997711181641,-0.7341711486853661,0.1525002479553237,-1.295022169016356,1.6000226649270033,-0.5712609605305161,0.8762614564411635,-0.9923585001430659,34.96502750316122,-12.991195091495051,0.7237612084858392,7,-0.30500030517578125,0.009999275207519531,0.9699997901916504,3.244999885559075,0.4400005340576172,4,0.03495546425963347,4.368408372233097,29.79999923706055,1.029412424687823,30.0,-1.2318842983430784,29.6299991607666,0.03495546425963347 7654,2010-07-19,29.270000457763672,29.36000061035156,29.0,29.32999992370605,500100.0,0.0030843095149635236,4.999968211078735,0.11999893188475852,49.44238405853366,44.5414975760395,-0.3676683100745102,-0.2876263990086585,0.9444809741728548,3.596738159074455,20.024734768093026,0.36000061035155895,-0.6068915225026643,0.29450035095214844,-1.0283910011773187,1.6173917030816156,-0.36694532511258515,0.955946027016882,-0.9285699483054479,28.205119845064917,-19.55355538623871,0.6614456760647328,7,-0.35000038146972656,-0.0800008773803711,0.8799996376037598,3.1549997329711843,-0.030000686645507812,0,0.03382301864144921,1.2333392673219368,29.18000030517578,4.368408372233097,29.79999923706055,1.029412424687823,30.0,0.03382301864144921 7655,2010-07-20,29.770000457763672,29.81999969482422,28.809999465942386,28.85000038146973,622600.0,0.01708233659652647,-1.0199966049259164,-15.333471087517141,66.10880030134527,48.61894706192675,-0.6210066700991703,-0.8384922365589986,0.39529458902209313,3.087779989714882,20.11855559708727,1.0100002288818324,-0.4699704393099573,0.7995003700256333,-0.5098422942110936,2.1088430342623603,0.1448290379072681,1.4541717021439986,-1.2870843402339815,73.84616513223062,20.391803680575762,0.654671332118364,7,-0.4650001525878906,-0.5800008773803711,0.27499961853027344,2.6149988174438477,-0.2800006866455078,1,0.03795764673802382,4.999968211078735,29.270000457763672,1.2333392673219368,29.18000030517578,4.368408372233097,29.79999923706055,0.03795764673802382 7656,2010-07-21,29.35000038146973,29.989999771118164,29.239999771118164,29.989999771118164,785200.0,-0.014108164925620947,1.3437522351763107,-0.6956514527983071,62.82307384284966,51.77687665714784,-0.07746858858016381,-0.4568808844614942,0.715402973732715,3.496927372157568,20.04474197863165,0.75,-0.3160307910589992,0.38900032043457244,-0.9056185650658115,1.6836192059349564,-0.25830912231561953,1.0363097631847644,-0.7369175045142917,45.762777616138244,-13.264604199316523,0.6473094427501915,7,0.029999732971187854,-0.16000080108642933,0.602499485015862,2.8699998855590785,-0.04000091552734375,2,0.050766601422563395,-1.0199966049259164,29.770000457763672,4.999968211078735,29.270000457763672,1.2333392673219368,29.18000030517578,0.050766601422563395 7657,2010-07-22,30.149999618530273,30.18000030517578,29.61000061035156,29.61000061035156,626400.0,0.027257213855629958,-1.1111138583261073,-0.84374925494124,67.0774743070329,55.255033487394975,-0.7388241756163367,-1.266693104006329,-0.17241570681330387,2.6842303352376504,19.748327692913925,0.8299999237060511,-0.0380778482215689,1.1539996147155769,-0.2309783725817951,2.538977602012949,0.46151062106689267,1.846488608364261,-1.4171633229031464,97.81017019943614,33.24375042576132,0.6924889936486853,7,-0.7199993133544922,-0.9600000381469727,-0.09499979019165394,2.070000648498535,-0.2600002288818324,3,0.013598668411263448,1.3437522351763107,29.35000038146973,-1.0199966049259164,29.770000457763672,4.999968211078735,29.270000457763672,0.013598668411263448 7658,2010-07-23,30.46999931335449,30.520000457763672,30.0,30.04999923706055,446600.0,0.01061358868567086,-1.0000073359767303,0.7777793476149085,70.3577497831082,58.88754054101495,-0.9169664398049306,-1.5636900883999232,-0.5918670582051853,2.3515083164914508,19.470422050726626,0.5200004577636719,0.16925970412619762,1.4084993362426736,-0.1250724976386337,2.942071170123981,0.6417134193020217,2.1752852531833256,-1.592446616772495,97.07595816327988,25.736854174198896,0.766785916940653,7,-0.8049993515014613,-1.2799997329711879,-0.3774995803833008,1.75000095367432,-0.9499988555908168,4,-0.011158521832945079,-1.1111138583261073,30.149999618530273,1.3437522351763107,29.35000038146973,-1.0199966049259164,29.770000457763672,-0.011158521832945079 7659,2010-07-26,31.229999542236328,31.239999771118164,30.43000030517578,30.54999923706055,586400.0,0.024942574532607287,1.314281666039967,1.6190480515529184,77.25117612300807,61.817219053410014,-1.4395696746264264,-2.259161240031858,-1.4303533883243489,1.5848323645024536,19.11968303216967,0.8099994659423828,0.36553507272727614,2.0539996147155755,0.24195362468917736,3.8660456047419736,1.1479766197023764,2.9600226097287745,-2.1553531143125326,99.58846799893252,19.698254111911098,0.9060229950131986,7,-1.2049999237060547,-1.7899999618530273,-1.1374998092651403,0.9900007247924805,-1.7600002288818395,0,-0.051552953141274394,-1.0000073359767303,30.46999931335449,-1.1111138583261073,30.149999618530273,1.3437522351763107,29.35000038146973,-0.051552953141274394 7660,2010-07-27,30.79999923706055,31.51000022888184,30.71999931335449,31.46999931335449,902800.0,-0.013768822013405235,1.1066637505499497,-0.9852937876560887,68.98838099015745,63.358035080603486,-0.9232400309944424,-1.8059791219208954,-1.0712693978746834,2.0041516966927837,19.34917304434083,0.7900009155273509,0.5476104659215615,1.5504993438720724,-0.40168100488554614,3.502679692629691,0.5744091694932649,2.52658951825088,-1.422203341089542,68.72242957515712,-9.517970196711474,0.9760901743788092,7,-0.6399993896484375,-1.2249994277954102,-0.7074995040893626,1.4200010299682582,-0.5699996948242223,1,-0.05064933456444032,1.314281666039967,31.229999542236328,-1.0000073359767303,30.46999931335449,-1.1111138583261073,30.149999618530273,-0.05064933456444032 7661,2010-07-28,30.25,30.81999969482422,30.190000534057614,30.56999969482422,775400.0,-0.017857118528715965,-1.8636414866961717,0.47761143042591314,61.70885770333487,63.98561908298124,-0.3733060597486926,-1.1561643295486093,-0.5955263662362107,2.5307426865056897,18.460812885611038,0.6299991607666051,0.7318315085467226,0.8995000839233391,-1.0395657762283612,2.8385659440750395,-0.07003284615251104,1.8690330139991893,-0.5310514107632578,33.68418516544251,-41.97736049156611,0.9695329300758498,7,-0.09000015258788707,-0.6750001907348597,-0.17500066757202504,1.9700002670288086,0.1700000762939453,2,-0.025123974508490465,1.1066637505499497,30.79999923706055,1.314281666039967,31.229999542236328,-1.0000073359767303,30.46999931335449,-0.025123974508490465 7662,2010-07-29,31.3799991607666,31.6200008392334,30.739999771118164,31.6200008392334,1832600.0,0.03735534415757358,6.333290948104586,0.7500059604701619,66.71250950722974,65.60782295739999,-1.4031711488967886,-2.1341009449078996,-1.7807672769621412,1.388458655770684,17.72195518298617,1.3700008392333984,0.8147308317387107,1.863499259948732,-0.17622434471444137,3.903222864611905,0.8436374576171453,2.8833610622803185,-1.374482309186643,85.18508925091865,11.810126359505944,1.0198618023315869,7,-1.164999008178711,-1.7499990463256836,-1.1875000000000036,0.840001106262207,-1.0499992370605504,3,-0.06596557521302515,-1.8636414866961717,30.25,1.1066637505499497,30.79999923706055,1.314281666039967,31.229999542236328,-0.06596557521302515 7663,2010-07-30,31.34000015258789,31.399999618530273,30.86000061035156,31.020000457763672,1133900.0,-0.0012746656866938766,1.4545486071976788,-1.3333227370261465,68.21379268532813,67.69353502704381,-1.1449592377127615,-1.947432875814286,-1.7863304912456321,1.4158154832734908,16.703602893813695,0.5399990081787145,0.847140585025457,1.6670001983642564,-0.4301460968624333,3.764146493590946,0.6184270507509133,2.7155733459775995,-1.149999618530277,80.41953658107168,7.826461442947064,1.0485731476133442,7,-1.125,-1.7100000381469727,-1.115000724792484,0.880000114440918,-1.5100002288818395,4,-0.04626677587363437,6.333290948104586,31.3799991607666,-1.8636414866961717,30.25,1.1066637505499497,30.79999923706055,-0.04626677587363437 7664,2010-08-02,31.920000076293945,31.920000076293945,31.51000022888184,31.690000534057614,778900.0,0.018506698177477965,2.565223160234159,0.7187492549412409,66.8135222944208,67.77183747071886,-1.4634197886457123,-2.345240927153519,-2.3567684020248088,0.8237033181918676,16.07793144034829,0.5799999237060547,0.9096466202217215,2.0550001144409187,-0.12937924651843957,4.239379475400273,0.9628104339612413,3.147189794920596,-1.4725994873046915,100.0,29.108383917727366,1.0921896804796773,8,-1.3400001525878906,-2.140000343322754,-1.9325003623962402,0.3000001907348633,-1.9300003051757812,0,-0.07518795779429477,1.4545486071976788,31.34000015258789,6.333290948104586,31.3799991607666,-1.8636414866961717,30.25,-0.07518795779429477 7665,2010-08-03,31.46999931335449,31.85000038146973,31.40999984741211,31.770000457763672,658900.0,-0.014097768228818364,-1.095240257764514,-1.3043553978073692,60.66763316772519,67.5323440623717,-0.8346913023497251,-1.6913361878218645,-1.895145144352643,1.2575747402709503,15.094081372574628,0.5100002288818359,1.0448846210815006,1.4204994201660135,-0.6423388959323795,3.4833377362644065,0.389080262116817,2.45191857821521,-0.7280788269042979,73.98838832305408,5.670219146318374,1.0314191580491963,8,-0.7049989700317347,-1.6899995803832972,-1.7549996376037562,0.75000095367432,-1.769998550415039,1,-0.06355259115469025,2.565223160234159,31.920000076293945,1.4545486071976788,31.34000015258789,6.333290948104586,31.3799991607666,-0.06355259115469025 7666,2010-08-04,31.729999542236328,31.729999542236328,31.36000061035156,31.60000038146973,700800.0,0.008261844123126805,4.692328007394746,-0.4333288828701503,63.88490037872547,67.17761362589309,-0.8063852299777636,-1.7894809284348554,-2.1354263465951746,0.979280579621495,14.266392021845153,0.3699989318847692,1.2152193129929785,1.5194996833801255,-0.540049791492379,3.5790491582526265,0.4897249459438733,2.549274420816378,-0.7524631378173865,83.89826398991367,16.2036109420322,1.0297747374362511,8,-0.7699995040893555,-1.9499998092651367,-2.122499942779541,0.49000072479248047,-1.8500003814697266,2,-0.04727387398803218,-1.095240257764514,31.46999931335449,2.565223160234159,31.920000076293945,1.4545486071976788,31.34000015258789,-0.04727387398803218 7667,2010-08-05,31.8799991607666,31.95000076293945,31.3799991607666,31.459999084472656,818100.0,0.0047273753764354165,1.0357080820019,3.2307906744722628,70.83333210689986,67.23045610631439,-0.7656986841023183,-1.7861160496722448,-2.259044076923516,0.807841403685579,14.0822078895024,0.570001602172848,1.2674745137160528,1.5139993667602525,-0.5572000815774132,3.5851988150979217,0.47839964259141965,2.5495990909290853,-0.7139700219726599,93.57783556207315,20.84491976342997,1.0355997241688342,8,-0.80999851226807,-2.0849990844726562,-2.469999313354492,0.2700014114379883,-1.619998931884762,3,-0.04579671025429066,4.692328007394746,31.729999542236328,-1.095240257764514,31.46999931335449,2.565223160234159,31.920000076293945,-0.04579671025429066 7668,2010-08-06,31.729999542236328,31.82999992370605,31.440000534057614,31.6200008392334,964400.0,-0.004705132449152383,1.5161294292096141,0.2619016262414794,68.8073407873562,66.29225218013086,-0.46731527697326314,-1.4937526924596582,-2.095144926162,0.9209411075107354,13.88807021778215,0.4399986267089879,1.377286141174757,1.2249998092651353,-0.8190360016178104,3.269035620148081,0.20298190382366244,2.247017714706608,-0.4071760786132863,62.71166715158629,-15.007076533237175,1.022017905441473,8,-0.6599988937377965,-1.9349994659423828,-2.369999885559082,0.37000083923339844,-1.7899990081787145,4,-0.044122270366462324,1.0357080820019,31.8799991607666,4.692328007394746,31.729999542236328,-1.095240257764514,31.46999931335449,-0.044122270366462324 7669,2010-08-09,32.220001220703125,32.290000915527344,31.75,31.96999931335449,1098900.0,0.0154428517345091,1.7692262548111486,2.2727714102408814,68.75958055847646,66.26682990994408,-0.8963809854516676,-1.8028968893923327,-2.586543654844526,0.3885306606115293,13.889329829979728,0.5600013732910156,1.41271178320196,1.541501426696776,-0.4640200043018652,3.547022857695417,0.5387407111974554,2.5442621421960965,-0.8400020599365234,92.47315356407462,13.67530069499685,1.0027607154993197,8,-0.9800004959106445,-2.2550010681152344,-3.0000009536743164,-0.26000022888183594,-2.4600009918212855,0,-0.0741775669288729,1.5161294292096141,31.729999542236328,1.0357080820019,31.8799991607666,4.692328007394746,31.729999542236328,-0.0741775669288729 7670,2010-08-10,31.649999618530273,32.029998779296875,31.399999618530273,31.93000030517578,971500.0,-0.01769092428856256,1.6250094374485908,-1.1199942017043778,67.21556236515784,66.87868598347995,-0.2158231256321237,-1.131832211566504,-2.0129857041821495,0.9034368563469997,14.815656284863266,0.8200016021728516,1.390801338585021,0.8704998016357415,-1.1160597865177948,2.8570593897892778,-0.12277999244102844,1.8637795957125114,0.6400012969970703,31.18267881900319,-49.654336771709055,0.9932797940767684,8,-0.13499927520751953,-1.6849994659423828,-2.5824995040893555,0.3100013732910156,-1.989999771118164,1,-0.05244865299904211,1.7692262548111486,32.220001220703125,1.5161294292096141,31.729999542236328,1.0357080820019,31.8799991607666,-0.05244865299904211 7671,2010-08-11,30.459999084472656,31.20000076293945,30.440000534057614,31.1200008392334,1023000.0,-0.037598753503962246,-1.171432775387511,2.3571433437101925,52.19235781960155,65.26533579596571,1.125451691413275,0.09949861919325897,-0.8038469043272158,2.033736941109794,15.82327919405311,1.2099990844726598,1.2163827903448876,-0.3425006866455078,-2.3015214427052513,1.616520069414232,-1.3220110646753795,0.6370096913843639,1.8300018310546875,1.0810025022348804,-74.4030744894609,0.9795103780298704,8,0.9050016403198242,-0.4499988555908203,-1.547499656677246,1.470001220703132,-0.44999885559081676,2,-0.024950700734611142,1.6250094374485908,31.649999618530273,1.7692262548111486,32.220001220703125,1.5161294292096141,31.729999542236328,-0.024950700734611142 7672,2010-08-12,30.20000076293945,30.31999969482422,30.03000068664551,30.040000915527344,652300.0,-0.00853572978817796,-2.2222057389904664,-0.2424233666925742,48.07419014551084,63.027602180430456,1.3415422059353688,0.41213071511050714,-0.543133504586514,2.2258493114705296,16.694163501602155,0.4299983978271449,1.134433473045231,-0.6224990844726612,-2.5462765475702973,1.3012783786249784,-1.5843878160214793,0.3393896470761568,2.0160001373291045,7.5221265078388155,-62.53610886061414,0.9618887315488195,8,0.9600000381469762,0.1949996948242223,-1.2900009155273402,1.7299995422363388,0.34999847412110086,3,-0.010596079274459602,-1.171432775387511,30.459999084472656,1.6250094374485908,31.649999618530273,1.7692262548111486,32.220001220703125,-0.010596079274459602 7673,2010-08-13,30.20000076293945,30.3799991607666,30.11000061035156,30.20000076293945,660900.0,0.0,-1.9999788072733833,0.0,41.76000976562499,60.24387856611981,1.2994818437288345,0.5190780742041063,-0.540147038376734,2.1580725139679835,17.154294839834215,0.2699985504150426,1.1455086007387436,-0.6734991073608434,-2.463356439103233,1.1163582243815462,-1.5684277732320382,0.2214295585103514,1.8848401245117223,7.5221265078388155,-56.37173540800565,0.8949286658711955,8,0.9600000381469762,0.269999504089359,-1.2900009155273402,1.7299995422363388,0.3199996948242223,4,0.001986737232669844,-2.2222057389904664,30.20000076293945,-1.171432775387511,30.459999084472656,1.6250094374485908,31.649999618530273,0.001986737232669844 7674,2010-08-16,30.26000022888184,30.43000030517578,29.75,30.0,698100.0,0.001986737232669844,1.2666662428116844,100.0,45.40817104378373,58.54838277457076,1.0943288584380646,0.5660725838617786,-0.5686766327875894,2.0301167666526077,17.502397875864347,0.6800003051757812,1.0135397270043178,-0.6629996299743617,-2.315634877382596,0.9896356174338692,-1.489317253678479,0.16331799372975553,1.7015502465209913,22.368443067286098,-39.22449604233826,0.8263176237041155,8,0.7600002288818324,0.225000381469723,-1.3500003814697301,1.6549987792968714,-0.05999946594238992,0,-0.010575006358354178,-1.9999788072733833,30.20000076293945,-2.2222057389904664,30.20000076293945,-1.171432775387511,30.459999084472656,-0.010575006358354178 7675,2010-08-17,30.899999618530273,30.989999771118164,30.3799991607666,30.46999931335449,657500.0,0.02115001271670791,1.0,1.6538458716942286,55.44388352839728,57.61049201342318,0.4078632684007957,0.01588493947672731,-1.156547691949676,1.324394349105873,18.590820757652025,0.7299995422363246,0.8832343814342671,-0.07950019836425781,-1.6409092770057754,1.4819088802772598,-0.8602047376850166,0.701204340956501,0.8846268188403315,79.3102767890265,13.601014858058491,0.7807045393207583,8,0.12000083923339844,-0.34999942779541016,-2.1475000381469727,0.7749996185302734,-0.9200000762939453,1,-0.036893184586474614,1.2666662428116844,30.26000022888184,-1.9999788072733833,30.20000076293945,-2.2222057389904664,30.20000076293945,-0.036893184586474614 7676,2010-08-18,30.84000015258789,31.03000068664551,30.729999542236328,30.940000534057614,780900.0,-0.0019417303133687502,1.1428600622611274,-0.23255886162416256,44.48980561001881,54.683433513769735,0.3669260189610348,0.20367757305415068,-1.052746574760807,1.314620923692864,19.51747968263666,0.30000114440918324,0.7176406485667961,-0.2139996528625474,-1.5777158416565626,1.1497165359314714,-0.895857747259555,0.4678584415344602,0.7818561697930662,85.15621623957455,21.005414688461414,0.6818580943970086,8,0.18000030517578125,-0.28999996185302734,-1.9075007438659668,0.0,0.020000457763668322,2,-0.0382620071121097,1.0,30.899999618530273,1.2666662428116844,30.26000022888184,-1.9999788072733833,30.20000076293945,-0.0382620071121097 7677,2010-08-19,30.559999465942386,30.85000038146973,30.38999938964844,30.76000022888184,1087000.0,-0.009079140248383188,1.4210510465291373,2.000000000000071,42.412446597034894,51.750667492622924,0.49170141901632647,0.5438529571880402,-0.726781423382203,1.517562342444588,20.069821177195944,0.46000099182128906,0.6202959708775921,-0.5145003318786578,-1.8325606100895904,0.8035599463322782,-1.1735304709841259,0.1445298072268102,0.9121083506480936,63.281174330081505,1.1391726199267893,0.6590301391054674,8,0.4600009918212855,-0.009999275207523084,-1.527499675750736,0.28000068664550426,0.14999961853026988,3,-0.01799735754817322,1.1428600622611274,30.84000015258789,1.0,30.899999618530273,1.2666662428116844,30.26000022888184,-0.01799735754817322 7678,2010-08-20,30.1299991607666,30.559999465942386,29.75,30.309999465942386,1068100.0,-0.014070690860286117,1.3823503012487373,0.8999980926586609,32.06412511591253,47.67339466567138,0.7497142595364288,0.9982564017177893,-0.28484688335721486,1.8707334202319146,20.389463913101082,0.8099994659423864,0.4546225993562878,-0.9275006294250474,-2.286523062393229,0.4315218035431343,-1.6070118459091383,-0.24798941294095656,1.2043400304966383,29.687418509318352,-26.522955324780195,0.6795112164840912,8,0.7600002288818359,0.4200010299682617,-1.0974993705749512,0.7100009918212891,0.9000015258789098,4,0.013939598008381182,1.4210510465291373,30.559999465942386,1.1428600622611274,30.84000015258789,1.0,30.899999618530273,0.013939598008381182 7679,2010-08-23,29.6200008392334,30.229999542236328,29.59000015258789,30.13999938964844,662900.0,-0.016926595942202693,-1.2068947373613472,2.8888759377781175,31.683180657291402,43.725352253686225,0.9522572587197082,1.4561086953385995,0.22785931504331103,2.3062244470952997,19.953799418221028,0.6399993896484375,0.20154804637771662,-1.356999015808107,-2.8564737765927646,0.14247574497655435,-2.1067363962004357,-0.607261635415778,1.5875912167287822,2.0833802443789478,-49.73515962718887,0.7497373803923298,8,0.7749996185302734,0.9299993515014648,-0.587501049041748,0.9699993133544922,1.4699993133544922,0,0.03038486134470908,1.3823503012487373,30.1299991607666,1.4210510465291373,30.559999465942386,1.1428600622611274,30.84000015258789,0.03038486134470908 7680,2010-08-24,29.239999771118164,29.53000068664551,29.07999992370605,29.229999542236328,922900.0,-0.012829205177195657,-1.9032357302388905,-0.019231262998433637,25.91876465790027,40.8060641246083,1.0666148165060356,1.8058321142596476,0.6078203779173421,2.609869815634273,19.40931965412494,0.5400009155273473,-0.054482210969297284,-1.65900011062622,-3.347610676661027,0.029610455408590752,-2.5033053936436254,-0.8146948276088146,1.805833094506589,8.205117169848014,-37.921554243249986,0.8443052830174046,8,0.8150005340576172,1.3100004196166992,-0.18499994277954102,1.3500003814697266,1.9600009918212855,1,0.032831771523115005,-1.2068947373613472,29.6200008392334,1.3823503012487373,30.1299991607666,1.4210510465291373,30.559999465942386,0.032831771523115005 7681,2010-08-25,29.489999771118164,29.6299991607666,28.95000076293945,29.07999992370605,724500.0,0.008549931667473532,-1.0298515110797222,40.999046347511324,27.324485938824452,38.500541434976476,0.7426478881018994,1.5768198219538014,0.33682845397343897,2.280679883509052,19.737373494158636,0.679998397827152,-0.36393128894006566,-1.3710000991821296,-3.152742431285091,0.41074223292082834,-2.2618712652336086,-0.48012893313065064,1.3199331414763442,28.42100613664457,-11.219956256499508,0.8908711660514791,8,0.5000009536743164,1.1300010681152344,-0.24249982833862305,1.1000003814697266,1.6200008392333949,2,0.016615794334391865,-1.9032357302388905,29.239999771118164,-1.2068947373613472,29.6200008392334,1.3823503012487373,30.1299991607666,0.016615794334391865 7682,2010-08-26,29.309999465942386,29.68000030517578,29.29999923706055,29.56999969482422,617600.0,-0.0061037743836155345,-1.714286687420429,-0.6341471357195217,27.169815530636924,36.879408742200035,0.8751571073573423,1.6799199158943914,0.4923453096551107,2.3821943530938974,19.243687787375286,0.3800010681152308,-0.6504373801795929,-1.447500419616695,-3.339387492552479,0.4443866533190892,-2.3934439560845853,-0.5015568831488046,1.2395429457004141,22.360185901483927,-13.769187956047514,0.9459435364678913,8,0.6800012588500941,1.310001373291012,-0.02499961853027699,1.1900005340576136,1.4300003051757777,3,0.05288301510241378,-1.0298515110797222,29.489999771118164,-1.9032357302388905,29.239999771118164,-1.2068947373613472,29.6200008392334,0.05288301510241378 7683,2010-08-27,29.88999938964844,29.88999938964844,29.15999984741211,29.51000022888184,617600.0,0.019788465857189852,2.8421113392126833,-1.4615339471078217,28.38588038127166,34.98804311303202,0.27553446098488266,1.0389892715417517,-0.10042276040189435,1.7318729999528237,18.608288303657435,0.7299995422363317,-0.7250295994791927,-0.7950004577636669,-2.7039544148171295,1.1139534992897993,-1.7494774362903982,0.1594765207630644,0.4356071911758903,73.43746274706184,42.599625890795735,0.9544769785267326,8,0.10000133514403942,0.7300014495849574,-0.5799994468689,0.610000610351559,1.5300006866455043,4,0.027433914739663612,-1.714286687420429,29.309999465942386,-1.0298515110797222,29.489999771118164,-1.9032357302388905,29.239999771118164,0.027433914739663612 7684,2010-08-30,29.520000457763672,29.940000534057614,29.520000457763672,29.76000022888184,694300.0,-0.012378686498498492,-2.500003973646745,-0.6315797398973134,29.47976390022542,32.10314093212404,0.5917548878132557,1.2858957904338908,0.24966632247005904,2.0261303182639843,17.433051737002437,0.42000007629394176,-0.7575645932295814,-1.0449994087219245,-2.928640778784832,0.8386419613409828,-1.9868200937533764,-0.10317872369047265,0.6130213085567746,57.575740061074065,25.67520628820733,0.9418206850314536,8,0.4700002670288086,1.1000003814697266,-0.09250068664550781,0.9799995422363281,1.8899993896484375,0,0.05115176847785974,2.8421113392126833,29.88999938964844,-1.714286687420429,29.309999465942386,-1.0298515110797222,29.489999771118164,0.05115176847785974 7685,2010-08-31,29.46999931335449,29.670000076293945,29.229999542236328,29.45000076293945,893200.0,-0.0016938056786524047,1.0952402577644615,-0.08332737286317021,37.77777254499343,31.357359480454555,0.46665202231340785,1.2420605335343353,0.2929507432548384,1.9998091460341492,16.483421709454294,0.4400005340576172,-0.7467568361876893,-0.9950005531311064,-2.888674235065057,0.8986731288028444,-1.94183739409808,-0.04816371216413273,0.49739951249261694,52.5251182460095,16.035182234229325,0.9468368409669753,8,0.4300012588501012,1.1500015258789098,0.2625002861022985,1.0300006866455114,1.980001449584961,1,0.054971186867292854,-2.500003973646745,29.520000457763672,2.8421113392126833,29.88999938964844,-1.714286687420429,29.309999465942386,0.054971186867292854 7686,2010-09-01,30.229999542236328,30.229999542236328,29.60000038146973,29.71999931335449,643500.0,0.025788946270434376,1.4705838354145724,25.501859799714055,50.32965697062687,32.23704952196478,-0.43468857462895727,0.3835889937884218,-0.4544349129789964,1.1698455115816841,15.262420262708442,0.7600002288818395,-0.7539514568414312,-0.16000032424926758,-1.9591814852270346,1.6391808367284995,-1.059590904738151,0.7395902562396159,-1.2799987792968786,100.0,57.37366136360457,0.8995905804888844,9,-0.47499942779541016,0.3900012969970703,-0.3624997138977015,0.2700004577636719,1.3199996948242223,2,0.03208737133283335,1.0952402577644615,29.46999931335449,-2.500003973646745,29.520000457763672,2.8421113392126833,29.88999938964844,0.03208737133283335 7687,2010-09-02,30.420000076293945,30.5,30.26000022888184,30.29999923706055,672900.0,0.006285164966415291,-1.4000114441573306,0.23529565760488616,52.32066797444799,34.48777650624649,-0.7226285650994448,0.08284844654972545,-0.6264515486032245,0.9070827524617862,13.626540752484683,0.2700004577636719,-0.8839991655663404,0.10300016403198242,-1.5545327704272012,1.760533098491166,-0.7257663031976094,0.9317666312615742,-1.4443993377685587,94.02985711967615,45.02307568876866,0.8287664672295919,9,-0.6949996948242188,0.20000076293945312,-0.5525002479553187,-0.220001220703125,1.0200004577636683,3,0.022682463258615337,1.4705838354145724,30.229999542236328,1.0952402577644615,29.46999931335449,-2.500003973646745,29.520000457763672,0.022682463258615337 7688,2010-09-03,30.32999992370605,30.670000076293945,30.26000022888184,30.649999618530273,1259100.0,-0.0029585848902752288,1.2777730682829456,-2.6666454740524013,50.733749351221554,36.60450636112762,-0.6719360649859212,0.0659686317334014,-0.5097934915571081,0.9195458448007621,11.883098537448038,0.4099998474121058,-0.9473731016800393,0.08299999237060263,-1.4357130629756547,1.60171304771686,-0.6763565353025278,0.8423565200437331,-1.293423214721681,76.3888870492398,23.020601918698233,0.7593565276731296,9,-0.5199995040893519,0.2900009155273473,-0.40749979019164684,-0.13000106811523082,1.0799999237060582,4,0.013517964010664407,-1.4000114441573306,30.420000076293945,1.4705838354145724,30.229999542236328,1.0952402577644615,29.46999931335449,0.013517964010664407 7689,2010-09-07,29.82999992370605,30.290000915527344,29.81999969482422,30.20000076293945,680100.0,-0.016485328099496543,-1.410254654648824,1.1562537252938383,38.44493036737255,37.99630255106898,-0.15535197006595425,0.39814840387761663,0.01869631796401805,1.3408688787533727,9.748568033836621,0.5100002288818324,-0.9945685974006224,-0.2974999427795453,-1.5072301427837544,0.9122302572246639,-0.9023650427816499,0.3073651572225593,-0.6954178126831074,41.666677704559504,-8.072293481794695,0.6048651000021054,9,-0.019999504089351916,0.7900009155273473,0.09250020980835316,0.3699989318847692,2.149999618530277,1,0.053302050172796545,1.2777730682829456,30.32999992370605,-1.4000114441573306,30.420000076293945,1.4705838354145724,30.229999542236328,0.053302050172796545 7690,2010-09-08,29.989999771118164,30.04999923706055,29.86000061035156,29.979999542236328,473700.0,0.005363722689283756,1.9230746658449838,-0.027027584322660798,41.014797875544964,39.51744832181571,-0.22101873527979166,0.11321356978236707,-0.12293987911744964,1.1155764142690714,8.146864745811605,0.2199993133544993,-0.9469382286754886,-0.05450010299682617,-1.0293949476787922,0.9203947416851399,-0.5419475253378074,0.4329473193441551,-0.7632925821789591,36.448551484167005,-8.446428837182431,0.4874474223409826,9,-0.07499980926513672,0.6300010681152344,0.19000005722045898,-0.21000003814697266,1.899999618530277,2,0.0473491192774691,-1.410254654648824,29.82999992370605,1.2777730682829456,30.32999992370605,-1.4000114441573306,30.420000076293945,0.0473491192774691 7691,2010-09-09,29.70000076293945,30.32999992370605,29.6200008392334,30.239999771118164,764900.0,-0.009669856965387469,-1.0285721292312453,-53.99866488651571,40.928283285548986,41.04616696125038,0.1138769656413281,0.36191145201655317,0.21789330977583887,1.3372949720887313,7.823717714745252,0.7099990844726527,-0.8625512114653446,-0.3064991950988798,-1.272408090524582,0.6594097003268224,-0.7894536428117327,0.1764552526139731,-0.3866960007589597,7.619045889024588,-33.50644764687182,0.48295444771285173,9,0.21499919891357777,0.9200000762939489,0.5724992752075231,0.07999897003174183,2.399997711181637,3,0.0589225574089447,1.9230746658449838,29.989999771118164,-1.410254654648824,29.82999992370605,1.2777730682829456,30.32999992370605,0.0589225574089447 7692,2010-09-10,29.8799991607666,30.040000915527344,29.559999465942386,29.75,549000.0,0.006060551959707672,1.133327116826514,-0.2407396287727586,47.21603431020217,43.1384062866871,0.025966615142795746,0.16517893961438546,0.09734922950448777,1.0841004208718275,8.061527444559896,0.4800014495849574,-0.6985941342123994,-0.11050071716308452,-1.073510780147103,0.8525093458209341,-0.5920057486550938,0.3710043143289248,-0.485292679739306,28.828785483538162,-13.17581584227134,0.48150503149200935,9,0.07000064849853516,0.7400016784667969,0.49000072479248047,-0.09999942779541016,2.500001907348633,4,0.05589023170009688,-1.0285721292312453,29.70000076293945,1.9230746658449838,29.989999771118164,-1.410254654648824,29.82999992370605,0.05589023170009688 7693,2010-09-13,30.26000022888184,30.270000457763672,29.920000076293945,30.11000061035156,640600.0,0.012717572917946729,3.117649698751248,1.153850668309986,57.3394415143996,46.233926021595344,-0.33081959099944314,-0.22145052964676282,-0.2223917320762645,0.6312520896961935,8.239597136682372,0.3900012969970703,-0.5403925602034825,0.26650037765503143,-0.699626412895018,1.232627168205081,-0.2165630176199933,0.7495637729300562,-0.788776132138544,90.9091359468131,42.043173384983085,0.4830633952750255,9,-0.31000041961670277,0.36000061035155895,0.17250013351440074,-0.4650001525878942,1.8200016021728551,0,0.038995383220437496,1.133327116826514,29.8799991607666,-1.0285721292312453,29.70000076293945,1.9230746658449838,29.989999771118164,0.038995383220437496 7694,2010-09-14,29.940000534057614,30.170000076293945,29.920000076293945,30.149999618530273,1043400.0,-0.010575006358354178,1.0,-1.3999974568619795,58.13954519929125,48.49634520540621,0.06148861617240797,0.07731012079143795,0.15958298041530128,0.8655852136063622,8.593018433592281,0.3400001525878942,-0.36413814385213783,-0.03749933242798065,-0.9956086953375376,0.9206100304815763,-0.5165540138827609,0.4415553490267996,-0.3968498785412784,49.35075872797214,-4.466088357460443,0.4790546814547792,9,0.17499923706055043,0.6800003051757848,0.4924998283386266,-0.14500045776366832,2.4899997711181676,1,0.04909817258294069,3.117649698751248,30.26000022888184,1.133327116826514,29.8799991607666,-1.0285721292312453,29.70000076293945,0.04909817258294069 7695,2010-09-15,29.76000022888184,29.920000076293945,29.65999984741211,29.899999618530273,531100.0,-0.0060120341337676075,1.8888865341414827,0.6666666666666384,53.191495117998635,48.81432722178086,0.320673902745817,0.1765787907505434,0.4104158263296078,0.9575235559564987,8.59771748637376,0.28000068664550426,-0.23309359367911853,-0.16049966812133576,-1.0178756819371308,0.6968763456944593,-0.5891876750292333,0.2681883387865618,-0.14923860811884637,25.974109615508713,-29.772284730564376,0.42868800690789727,9,0.3549995422363246,0.7299995422363246,0.8425002098083461,0.20499992370605113,2.9200000762939418,2,0.07459675054706483,1.0,29.940000534057614,3.117649698751248,30.26000022888184,1.133327116826514,29.8799991607666,0.07459675054706483 7696,2010-09-16,29.65999984741211,29.82999992370605,29.520000457763672,29.729999542236328,403800.0,-0.0033602278461234425,1.2962884471383096,0.5000000000000127,54.21687245351693,49.025016608344075,0.37025295787721646,0.19356816935899346,0.5580134812709048,0.9681460995082496,8.631196306810256,0.30999946594237926,-0.08237092032363336,-0.2015000343322768,-0.9476415840289363,0.5446415153643827,-0.5745708091806065,0.17157074051605292,1.010000228881836,18.666585286458336,-39.59675805016642,0.37307077484833034,9,0.4350004196166992,0.4150009155273402,1.080000400543213,0.30500030517578125,3.0600013732910156,3,0.07518541988228988,1.8888865341414827,29.76000022888184,1.0,29.940000534057614,3.117649698751248,30.26000022888184,0.07518541988228988 7697,2010-09-17,30.01000022888184,30.13999938964844,29.70000076293945,29.75,684000.0,0.011800417507428662,-1.4444456218243769,-3.7143051771117674,51.53062291961546,49.11355811594339,-0.04919547025736293,-0.21054417110080692,0.25227689409065945,0.5383583031327994,8.992741285745605,0.4799995422363317,0.018070348464050312,0.17600030899048136,-0.4988844739730389,0.8508850919540016,-0.161442082491277,0.5134427004722397,0.6369998550415019,65.33330281575567,8.618041371540983,0.3374423914817601,9,-0.08500003814697621,-0.01999950408935902,0.6775002479553187,-0.045000076293948865,3.0100002288818324,4,0.06964339317891177,1.2962884471383096,29.65999984741211,1.8888865341414827,29.76000022888184,1.0,29.940000534057614,0.06964339317891177 7698,2010-09-20,30.54999923706055,30.559999465942386,30.020000457763672,30.1200008392334,467800.0,0.017993968812403116,1.4000016954252965,1.6538385357444065,62.5916716487792,51.79652936943302,-0.6198942578033417,-0.7562371733281736,-0.24207369622942565,-0.07686261767172553,9.0613016628195,0.5499992370605469,0.015249638190415027,0.6949993133544972,-0.04195022461561848,1.4319488513246128,0.32652454436943756,1.0634740823395568,0.07446085433959837,99.0384386135763,40.67919887105286,0.3684747689850584,9,-0.5099992752075231,-0.55999851226807,0.2275013923644984,-0.5849990844726598,2.5000000000000036,0,0.059901861759612984,-1.4444456218243769,30.01000022888184,1.2962884471383096,29.65999984741211,1.8888865341414827,29.76000022888184,0.059901861759612984 7699,2010-09-21,30.520000457763672,30.71999931335449,30.399999618530273,30.54999923706055,636500.0,-0.0009819567936514284,-1.3703640910439274,-0.06976486295871565,62.89928397062395,54.2281389355529,-0.5383378528485103,-0.6907717816913106,-0.1593863072054873,-0.09540070017202851,9.03014688710851,0.3199996948242152,-0.015797287776340596,0.6200005531311028,-0.1648830288657841,1.4048841351279897,0.22755876213265935,1.0124423441295463,-1.0,83.33341280626907,23.235023677473322,0.3924417909984434,9,-0.40000057220458984,-0.5299997329711914,0.2950000762939453,-0.5550003051757812,1.8999977111816335,1,0.051114067820867026,1.4000016954252965,30.54999923706055,-1.4444456218243769,30.01000022888184,1.2962884471383096,29.65999984741211,0.051114067820867026 7700,2010-09-22,30.20000076293945,30.6299991607666,30.07999992370605,30.489999771118164,511900.0,-0.01048491775965299,-1.0754661302105495,9.66702695828992,49.58679336095046,55.19019561059751,-0.20720685971636144,-0.31111462163545767,0.18230055441663495,0.17259089889541812,8.245944219340522,0.5499992370605504,-0.041367796591021744,0.25200080871581676,-0.47846708324759746,0.982468700679231,-0.11323313726589035,0.6172347546975239,-0.6560003280639606,56.66674613960203,1.5489019094341216,0.3652339459817063,9,-0.08000087738036754,-0.2100000381469691,0.5524997711181676,-0.23500061035155895,2.489997863769535,2,0.0738410425794731,-1.3703640910439274,30.520000457763672,1.4000016954252965,30.54999923706055,-1.4444456218243769,30.01000022888184,0.0738410425794731 7701,2010-09-23,29.979999542236328,30.270000457763672,29.8799991607666,30.03000068664551,788000.0,-0.0072848084485183096,-2.1199865723680698,0.17241832902535165,43.98906035928011,54.83164294938395,0.06335109058874622,-0.055359968083752875,0.40995159304909023,0.3341462432680302,7.168351161354258,0.3900012969970703,0.036415297345680386,0.007499599456785688,-0.6904335428356525,0.7054327417492239,-0.34146697168943163,0.356466170603003,-0.412479129791258,27.4508997275483,-21.8052708339897,0.3489665711462188,9,0.1400003433227539,0.010001182556152344,0.8050007820129395,-0.0149993896484375,3.1500015258789062,3,0.09006006685008949,-1.0754661302105495,30.20000076293945,-1.3703640910439274,30.520000457763672,1.4000016954252965,30.54999923706055,0.09006006685008949 7702,2010-09-24,30.86000061035156,30.86000061035156,30.31999969482422,30.31999969482422,601500.0,0.02935293801040495,1.000000000000013,-10.799771123401793,55.955065426361074,54.677823384046334,-0.7409349011770914,-0.8572358168413139,-0.4455686363508491,-0.5897175712267959,6.414666205642755,0.8800010681152308,0.11454449670577205,0.8100006103515582,0.07839803438404402,1.5416031863190724,0.44419932236780113,1.1758018983353153,-1.2694306198883005,100.0,51.93798357996015,0.36580128798375655,9,-0.6700000762939418,-0.9549999237060547,-0.07500028610229137,-0.8950004577636683,2.759998321533214,4,0.060272215604806334,-2.1199865723680698,29.979999542236328,-1.0754661302105495,30.20000076293945,-1.3703640910439274,30.520000457763672,0.060272215604806334 7703,2010-09-27,30.709999084472656,30.90999984741211,30.54999923706055,30.79999923706055,434000.0,-0.004860710398968293,1.3225742939764737,-0.16666666666667435,60.73169608402754,54.96584014901703,-0.5815437552728113,-0.677381864210389,-0.2523370840830772,-0.48218196050112283,5.973900076242495,0.36000061035155895,0.21819917886844564,0.6189990997314467,-0.16488860499981683,1.4028868044627103,0.22705524736581495,1.0109429520970785,-1.0686518692138662,80.58246314467877,30.401510885879695,0.3919438523656318,9,-0.4949989318847656,-0.779998779296875,0.07500123977661133,-0.7449989318847656,3.3199996948242188,0,0.07521984507186064,1.000000000000013,30.86000061035156,-2.1199865723680698,29.979999542236328,-1.0754661302105495,30.20000076293945,0.07521984507186064 7704,2010-09-28,31.03000068664551,31.07999992370605,30.43000030517578,30.81999969482422,474900.0,0.010420111094521456,3.1935531505147505,-2.3333403975754994,62.20657739443771,55.96751595751026,-0.8165363706364204,-0.9259306908566067,-0.5274003216133529,-0.8215044744714675,5.670991955728534,0.6499996185302699,0.2858257147597776,0.86350069046021,0.02239158450874612,1.704609796411674,0.44294613748447986,1.2840552434359402,-1.3125343134575225,95.83339956067489,42.101291458891666,0.42055455297573185,9,-0.7300004959106481,-1.015000343322761,-0.310000896453861,-1.0650005340576207,3.2699985504150426,1,0.06509824381938856,1.3225742939764737,30.709999084472656,1.000000000000013,30.86000061035156,-2.1199865723680698,29.979999542236328,0.06509824381938856 7705,2010-09-29,31.09000015258789,31.190000534057614,30.82999992370605,30.899999618530273,409900.0,0.0019335953791390637,-1.1818223853422645,0.9047601747486246,67.2456388951205,57.415156673244,-0.7465420553489537,-0.9047267332819899,-0.5569566526960266,-0.8982770417390995,5.051867186884533,0.3600006103515625,0.27538198829230254,0.8425001144409165,-0.027705633798738916,1.712705862680572,0.4073972403210888,1.2776029885607443,-1.2635310953584558,92.36639109633144,31.44630326763434,0.4351028741198278,9,-0.644999504089359,-1.019999504089359,-0.617499828338623,-1.125,3.8499984741210938,2,0.04277896461337605,3.1935531505147505,31.03000068664551,1.3225742939764737,30.709999084472656,1.000000000000013,30.86000061035156,0.04277896461337605 7706,2010-09-30,31.20000076293945,31.690000534057614,31.03000068664551,31.32999992370605,754100.0,0.0035381347639653615,-1.808514092080488,-0.6842041861165488,66.6666666666666,59.09693931180524,-0.6874091103380877,-0.9890398519922705,-0.6210683106710313,-1.0467757465039327,5.4999933949217885,0.6599998474121023,0.2910978963392381,0.9040006637573192,-0.06465352528337931,1.8726548527980178,0.41967356923696997,1.3883277582776685,-1.2371785580271961,64.23361525877962,-0.7149979929587431,0.48432709452034967,9,-0.4150009155273402,-0.880000114440918,-0.8975005149841273,-1.235000610351559,3.5400009155273544,3,0.04775634061969036,-1.1818223853422645,31.09000015258789,3.1935531505147505,31.03000068664551,1.3225742939764737,30.709999084472656,0.04775634061969036 7707,2010-10-01,31.11000061035156,31.520000457763672,30.940000534057614,31.440000534057614,697500.0,-0.002884620204714694,1.3673477331734594,2.53847733908476,61.58037439083133,58.984572949811025,-0.47490619859209815,-0.8903445511482069,-0.5110691968364023,-0.9937927784118514,6.295905504660712,0.5799999237060582,0.3515376065688578,0.7795004844665492,-0.25468343038502184,1.8136843993181202,0.26240852704076545,1.296592441892333,-0.9399170059418616,53.96826838509652,-7.3785783136325875,0.5170919574257855,10,-0.3250007629394496,-0.6850004196166957,-0.8049998283386195,-1.1450004577636683,3.590000152587887,4,0.06493090382941169,-1.808514092080488,31.20000076293945,-1.1818223853422645,31.09000015258789,3.1935531505147505,31.03000068664551,0.06493090382941169 7708,2010-10-04,30.739999771118164,31.209999084472656,30.53000068664551,31.020000457763672,448300.0,-0.011893308645911094,1.060607636932154,0.848487125393752,60.75266336265116,58.74605954892516,-0.08394743595907528,-0.5144276093619382,-0.13527262809052587,-0.6700427004088993,6.916777241624549,0.6799983978271449,0.41431404314911546,0.3889996528625481,-0.6612717378043982,1.4392710435294944,-0.1361360424709268,0.914135348196023,-0.38752613515071843,24.60312774843597,-36.680615033434194,0.5251356953334739,10,0.04500007629394531,-0.3149995803833008,-0.4349989891052246,-0.7749996185302734,3.6200008392333913,0,0.09368897795088849,1.3673477331734594,31.11000061035156,-1.808514092080488,31.20000076293945,-1.1818223853422645,31.09000015258789,0.09368897795088849 7709,2010-10-05,31.420000076293945,31.459999084472656,30.739999771118164,31.020000457763672,661000.0,0.022121025056567323,2.0000119209876934,-1.4285665628980728,69.66822116901346,60.977329305376614,-0.6960547141331617,-1.1269824749030164,-0.8259568728231592,-1.385783560656435,7.275081611708306,0.7199993133544922,0.4905510552963044,0.9894999504089341,-0.13295010990860234,2.1119500107264706,0.4282749202501641,1.5507249805677041,-0.9070232125556785,76.72409540690674,10.520600123532759,0.5612250301587687,10,-0.6350002288818359,-0.9600000381469727,-1.1149992942810059,-1.4549999237060547,3.4100017547607493,1,0.08306806800335265,1.060607636932154,30.739999771118164,1.3673477331734594,31.11000061035156,-1.808514092080488,31.20000076293945,0.08306806800335265 7710,2010-10-06,31.40999984741211,31.6200008392334,31.290000915527344,31.440000534057614,495700.0,-0.0003182759025319726,-1.4444570031859958,-0.07500178814103968,71.18641562971067,63.999257668757785,-0.5546985294848596,-1.0594640967496183,-0.8131147508100298,-1.4049193593532223,7.72678739234103,0.3299999237060547,0.47549084074885073,0.9084997177124023,-0.2746322797414038,2.0916317151662085,0.31693371898549927,1.5000657164393054,-0.879999160766598,75.86200659679648,3.4948236981335015,0.5915659987269031,10,-0.4049997329711914,-0.9499998092651367,-1.10499906539917,-1.4449996948242188,3.3499984741210866,2,0.09200889537369905,2.0000119209876934,31.420000076293945,1.060607636932154,30.739999771118164,1.3673477331734594,31.11000061035156,0.09200889537369905 7711,2010-10-07,31.45000076293945,31.79999923706055,31.309999465942386,31.670000076293945,464000.0,0.0012735089373341335,1.0416757729766801,7.333142602836514,68.84814780233303,65.43182237719911,-0.4070576052515307,-1.0136052775396571,-0.8320195333838534,-1.4718841027177731,8.706358546349184,0.48999977111816406,0.46497746300246945,0.861000633239744,-0.3313595651182162,2.053360831597704,0.2648205340607639,1.457180732418724,-0.7808000946044871,72.44103357387924,-0.782184364152414,0.5961800991789805,10,-0.3350009918212855,-0.7900009155273402,-1.1900000572204554,-1.485000610351559,2.860000610351566,3,0.1109697227060844,-1.4444570031859958,31.40999984741211,2.0000119209876934,31.420000076293945,1.060607636932154,30.739999771118164,0.1109697227060844 7712,2010-10-08,31.54999923706055,31.60000038146973,31.31999969482422,31.559999465942386,440300.0,0.003179601643728436,5.222095068557096,0.04545572769912275,64.79287803821015,65.88306481655273,-0.4457635788228522,-1.0351492829005906,-0.9457537507705744,-1.5948661931812573,9.651132523728057,0.28000068664551137,0.5540564541543418,0.8774991035461461,-0.3394492281982018,2.094447435290494,0.2690249376739722,1.48597326941832,-0.7224867691040053,80.31493816128378,9.92932792847894,0.6084741658721748,10,-0.43499946594238637,-0.889999389648441,-1.3624987602233922,-1.5849990844726598,2.8199996948242223,4,0.10110943006486939,1.0416757729766801,31.45000076293945,-1.4444570031859958,31.40999984741211,2.0000119209876934,31.420000076293945,0.10110943006486939 7713,2010-10-11,31.440000534057614,31.6299991607666,31.40999984741211,31.57999992370605,271600.0,-0.0034864882935947694,-1.199984741269223,13.999618539004388,63.29478032170198,66.00397625291542,-0.24733427485090687,-0.877189181816771,-0.8497627019737415,-1.5031355696811701,10.657265896346017,0.2199993133544922,0.6941565035152735,0.7085003852844203,-0.5382939089500347,1.9552946795188753,0.08510323816719279,1.3318975324016478,-0.4763399184265076,66.03784109618564,-2.5980135714604415,0.6233971471172268,10,-0.27500057220458274,-0.7800006866455043,-1.2674999237060511,-1.475000381469723,2.5399990081787145,0,0.10368957294865222,5.222095068557096,31.54999923706055,1.0416757729766801,31.45000076293945,-1.4444570031859958,31.40999984741211,0.10368957294865222 7714,2010-10-12,31.40999984741211,31.540000915527344,31.01000022888184,31.40999984741211,443800.0,-0.0009542202969432534,3.0768948619384098,-0.0,69.08512415192347,66.20836350367131,-0.17630215617214517,-0.7709396714046122,-0.853105079397551,-1.4673331581648625,11.422306128451321,0.5300006866455043,0.7161767730501722,0.6049997329711907,-0.6184295594634435,1.8284290254058249,-0.006714913246128162,1.2167143791885096,0.38999938964844105,50.632926673217206,-18.710715078236326,0.611714646217318,10,-0.24499988555907848,-0.75,-1.1949992179870605,-1.4449996948242188,2.9399986267089773,1,0.09391915877969992,-1.199984741269223,31.440000534057614,5.222095068557096,31.54999923706055,1.0416757729766801,31.45000076293945,0.09391915877969992 7715,2010-10-13,31.979999542236328,32.040000915527344,31.5,31.6200008392334,563700.0,0.01814707728727294,1.2499970197767614,100.0,78.40905642710692,67.51307347705355,-0.6780870413046074,-1.2291122286990692,-1.4360047646977208,-2.024644915232976,12.415113079315434,0.6300010681152344,0.746424351790953,1.0639994621276863,-0.16305352488714675,2.291052449142523,0.450472968620268,1.6775259556351045,-0.9699993133544886,94.17462783579033,18.724995967605494,0.6135264935074176,10,-0.6949987411499023,-1.1999988555908203,-1.7649989128112793,-2.0149993896484375,2.7900009155273438,2,0.08911827172024611,3.0768948619384098,31.40999984741211,-1.199984741269223,31.440000534057614,5.222095068557096,31.54999923706055,0.08911827172024611 7716,2010-10-14,31.88999938964844,32.259998321533196,31.78000068664551,32.0,597000.0,-0.0028142637234569445,-1.9090940617522263,-0.3055583518329058,68.8644233107062,68.32241224592855,-0.5363170534204542,-1.015547772375701,-1.3685982489452648,-1.919956294718272,13.34242830737154,0.47999763488768465,0.7454072815370942,0.8624993324279835,-0.28681383354327394,2.0118124983992445,0.2878427494423512,1.4371559154136158,-0.8799991607666016,70.4000402832652,-1.8638249106002291,0.5746565829856305,10,-0.4949998855590856,-1.000000000000007,-1.6224989891052282,-1.9249992370605504,2.9200019836425746,3,0.08999683244949708,1.2499970197767614,31.979999542236328,3.0768948619384098,31.40999984741211,-1.199984741269223,31.440000534057614,0.08999683244949708 7717,2010-10-15,32.09999847412109,32.31999969482422,31.93000030517578,32.139999389648445,605700.0,0.006585107823514402,-1.052643202762664,0.3636426688862555,74.91037515279294,69.89549133372209,-0.6605842166218387,-1.1182757989521726,-1.6040522702590252,-2.111661265529495,14.743195606557016,0.4300003051757777,0.7262572241399603,0.9679985046386648,-0.17179980617503077,2.1077968154523603,0.398099349231817,1.5378976600455125,-1.0399983215331936,83.20600684024943,11.498912531353895,0.5698991554068487,10,-0.5699987411498952,-1.1799983978271413,-1.8324980735778738,-2.134998321533196,2.3400001525878977,4,0.06884744561441725,-1.9090940617522263,31.88999938964844,1.2499970197767614,31.979999542236328,3.0768948619384098,31.40999984741211,0.06884744561441725 7718,2010-10-18,32.380001068115234,32.380001068115234,32.049999237060554,32.139999389648445,428000.0,0.00872282265744917,1.7499960263847456,-5.999904634748788,74.545444457006,70.43740503238793,-0.7638109201854171,-1.3219255553328182,-1.9019452962768177,-2.377144327126558,15.603231739770058,0.3300018310546804,0.7129480611312111,1.1565010070800774,-0.07657409234462875,2.38957610650478,0.5399634573677261,1.7730385567924287,-1.2444009429931633,100.0,30.049902952724835,0.616537549712352,10,-0.6850004196166992,-1.4300003051757812,-2.095000743865967,-2.4150009155273438,1.7199974060058523,0,0.06145762193099813,-1.052643202762664,32.09999847412109,-1.9090940617522263,31.88999938964844,1.2499970197767614,31.979999542236328,0.06145762193099813 7719,2010-10-19,32.080001831054695,32.47999954223633,31.8799991607666,31.88999938964844,827700.0,-0.009264954514036416,-4.714210459391813,0.7916713025510992,66.55520272106433,69.92282582031612,-0.4026923107591287,-0.947649025664326,-1.6394880059868733,-2.074760949157021,16.143511457659432,0.6000003814697266,0.7322606278294046,0.7785017013549869,-0.4645214241368478,2.021524826846818,0.1569901386090713,1.4000132641009024,-0.8448496304931687,59.18388795684013,-7.603089671154855,0.6215115627459162,10,-0.3350019454956126,-1.0800018310546946,-1.795001506805427,-2.115001678466804,3.0,1,0.059226857940586575,1.7499960263847456,32.380001068115234,-1.052643202762664,32.09999847412109,-1.9090940617522263,31.88999938964844,0.059226857940586575 7720,2010-10-20,32.43000030517578,32.470001220703125,32.06999969482422,32.200000762939446,528600.0,0.01091017625137014,1.5806435734941242,1.210508352071971,69.04024329032464,69.94416976342629,-0.6624518343785297,-1.182650647340104,-2.005359780969439,-2.4145676707614427,17.26865204605133,0.40000152587890625,0.7985555968890559,1.0170001983642578,-0.20996205156484393,2.243962448293363,0.40351907339970694,1.6304813233288087,-1.070363370446774,92.85724017100767,24.683685823550718,0.6134811249645519,10,-0.6850004196166992,-1.4300003051757812,-2.0625,-2.4650001525878906,2.5,2,0.05920438331414002,-4.714210459391813,32.080001831054695,1.7499960263847456,32.380001068115234,-1.052643202762664,32.09999847412109,0.05920438331414002 7721,2010-10-21,32.68000030517578,32.700000762939446,32.18000030517578,32.549999237060554,911700.0,0.007708911429152865,5.1175810613714585,0.5652231602341413,73.15634185095013,70.8734435203974,-0.804197992474851,-1.285932397469896,-2.2302921897417676,-2.6382886088553406,18.90376548529685,0.5200004577636648,0.7737408476737748,1.1320001602172844,-0.02313677872847819,2.287137099163047,0.5544316907444014,1.709568629690164,-1.208327109696043,97.56092455055364,26.45076209151864,0.5775684694728809,10,-0.8249998092651367,-1.5699996948242223,-2.377500534057617,-2.7150001525878906,2.3800010681152344,3,0.06395349244402793,1.5806435734941242,32.43000030517578,-4.714210459391813,32.080001831054695,1.7499960263847456,32.380001068115234,0.06395349244402793 7722,2010-10-22,32.720001220703125,32.790000915527344,32.439998626708984,32.610000610351555,311600.0,0.0012240182115605958,1.800018310546875,0.8461515889551758,82.35297050901923,72.99102020787709,-0.7384350527696384,-1.243180509729882,-2.23586205510475,-2.659334968096829,19.800501218823126,0.3500022888183594,0.7487762994062059,1.0790010452270522,-0.14060928512717652,2.2986113755812845,0.46919588004993784,1.6888062104041666,-1.1009287171282232,92.30774067654154,14.682114534373525,0.6098051651771157,10,-0.8200006484985352,-1.4750003814697266,-2.635000705718994,-2.7550010681152344,1.8899993896484304,4,0.06387530790388452,5.1175810613714585,32.68000030517578,1.5806435734941242,32.43000030517578,-4.714210459391813,32.080001831054695,0.06387530790388452 7723,2010-10-25,33.02000045776367,33.130001068115234,32.84999847412109,32.97999954223633,523800.0,0.009168680497197768,1.1538484110449796,0.3636426688860911,79.85077123118732,74.1872032166842,-0.8836690193524106,-1.4348104127989956,-2.497234330988185,-2.9373250420063712,20.83956151418946,0.4099998474121094,0.7522409136107875,1.2635002136230469,-0.020691760870192866,2.5476921881162866,0.621404226376427,1.9055962008696667,-1.236997976515429,91.1999645996634,12.904269737766512,0.6420959872466203,10,-0.7049999237060547,-1.515000343322754,-3.0625,-3.010000228881836,2.220001220703125,0,0.04300418380555904,1.800018310546875,32.720001220703125,5.1175810613714585,32.68000030517578,1.5806435734941242,32.43000030517578,0.04300418380555904 7724,2010-10-26,33.049999237060554,33.060001373291016,32.68000030517578,32.900001525878906,703700.0,0.0009085032974258667,3.4705486368226186,3.7498569521268226,80.3703933946325,74.40512954640926,-0.7337287451504437,-1.3762791903752216,-2.4893954144575474,-2.931185017696002,21.547000390816397,0.3800010681152344,0.7826976406781725,1.1924990653991756,-0.16666292180090636,2.551661052599254,0.5129180717991346,1.8720800589992166,-1.0514769819135914,92.45266722567571,13.277034008224078,0.6795809936000395,10,-0.5949983596801829,-1.544999122619636,-3.0349988937378,-2.654998779296882,2.7400016784667898,1,0.03177002303476972,1.1538484110449796,33.02000045776367,1.800018310546875,32.720001220703125,5.1175810613714585,32.68000030517578,0.03177002303476972 7725,2010-10-27,32.419998168945305,32.790000915527344,32.220001220703125,32.790000915527344,870700.0,-0.019062059989665592,2.0810565601996,-2.4667226164135516,64.74161490539186,73.94703972359655,-0.03883404295036996,-0.6761981794359073,-1.8487294364745672,-2.2621145049225007,21.76769744298179,0.829998016357429,0.8182177885314701,0.49599809646605664,-0.834904184883392,1.8269003778155053,-0.16945304420866591,1.1614492371407792,-0.24043930372342004,25.262912739873244,-52.50233282021726,0.6654511406747242,10,0.08500194549561257,-0.9149980545043874,-2.364997863769524,-1.9499979019164968,3.0800018310546946,2,0.08204823603776057,3.4705486368226186,33.049999237060554,1.1538484110449796,33.02000045776367,1.800018310546875,32.720001220703125,0.08204823603776057 7726,2010-10-28,32.689998626708984,33.25,32.459999084472656,32.669998168945305,681600.0,0.008328207063944548,-2.590924460088605,-0.054054889993213624,66.47398397826714,73.00966292642701,-0.20497611423782303,-0.873640265558155,-2.1027734100741533,-2.495389975283352,21.588508896687404,0.8300018310546946,0.8522843936081017,0.6914986610412583,-0.6355680128119587,2.018565334894479,0.02796532411464625,1.3550319979678669,-0.4699974060058594,45.63087019643862,-30.49774142414232,0.6635333369266099,10,-0.1249990463256836,-1.1249990463256836,-2.634998321533203,-2.204998016357422,2.720001220703125,3,0.06852253816360299,2.0810565601996,32.419998168945305,3.4705486368226186,33.049999237060554,1.1538484110449796,33.02000045776367,0.06852253816360299 7727,2010-10-29,33.130001068115234,33.18000030517578,32.59999847412109,32.59999847412109,761300.0,0.013459848880102099,-1.188675442826573,26.499523173746425,72.29550495130228,72.75966964801549,-0.5403290842347914,-1.2169433222105255,-2.5123508723233705,-2.8935005756991288,21.579463916620263,0.5800018310546946,0.8110694274513932,1.030501079559329,-0.31912630317073365,2.380128462289388,0.3556873881942977,1.7053147709243603,-0.9099998474121094,88.34960445616427,10.492468991654349,0.67481369136503,10,-0.5650014877319336,-1.345001220703125,-3.075000762939453,-2.580000877380371,2.3199996948242188,4,0.05825536501516271,-2.590924460088605,32.689998626708984,2.0810565601996,32.419998168945305,3.4705486368226186,33.049999237060554,0.05825536501516271 7728,2010-11-01,33.61999893188477,33.93000030517578,33.43000030517578,33.59999847412109,1000700.0,0.014790155387019333,-1.7778025028875397,0.03773652806670401,75.99998922909006,73.80909037112946,-0.9341740679451789,-1.5601033768056638,-2.9517403258758677,-3.353181443745463,22.679748064588022,0.7999992370605469,0.8542371383113938,1.3764989852905316,0.023058668703932028,2.729939301877131,0.6997788269972318,2.0532191435838314,-1.2145979309082122,81.87125501376457,0.5468759333356275,0.6767201582933007,11,-0.6199989318847727,-1.4399986267089915,-3.5724983215332102,-3.0699987411499094,1.720001220703118,0,0.02944680874239647,-1.188675442826573,33.130001068115234,-2.590924460088605,32.689998626708984,2.0810565601996,32.419998168945305,0.02944680874239647 7729,2010-11-02,34.029998779296875,34.22999954223633,33.889999389648445,33.889999389648445,529400.0,0.012195117800056332,-3.8571662125344517,6.999809269496865,75.06111443251945,74.47807605359554,-1.1605188880590944,-1.8599010973656576,-3.2888828075852388,-3.731928778299796,23.609355414022197,0.6100006103515554,0.8776133397031813,1.655998897552493,0.1429765015343989,3.1690212935705837,0.8994876995434495,2.41251009556154,-1.4300003051757884,90.04970497751984,9.923215238301765,0.756511198009046,11,-0.8249988555908203,-1.6999988555908203,-3.957498550415039,-3.4799985885620117,1.25,1,0.03555694806272114,-1.7778025028875397,33.61999893188477,-1.188675442826573,33.130001068115234,-2.590924460088605,32.689998626708984,0.03555694806272114 7730,2010-11-03,34.299999237060554,34.360000610351555,33.90999984741211,34.060001373291016,673100.0,0.007934189463678187,1.5000000000000593,1.714277929155451,78.22013570315039,75.04071981495113,-1.271026451893043,-2.0050908812120127,-3.469135865233749,-3.967991026323375,24.4234233052305,0.450000762939446,0.896552634802326,1.7814993858337473,0.11218201583674414,3.4508167558307505,0.9468407008352457,2.616158070832249,-1.3740005493164205,96.84203552082697,14.845537067342889,0.8346586849985017,11,-1.0099983215332102,-1.8549985885620188,-4.142498970031745,-3.7499990463256907,1.0600013732910085,2,0.04344028313729131,-3.8571662125344517,34.029998779296875,-1.7778025028875397,33.61999893188477,-1.188675442826573,33.130001068115234,0.04344028313729131 7731,2010-11-04,34.939998626708984,34.959999084472656,34.549999237060554,34.56999969482422,858200.0,0.018658874748805232,-1.0000000000000346,1.5416759385827816,80.21276267635864,74.80291894465552,-1.7396774047013892,-2.4983121824886254,-4.018160089244606,-4.5818018104493206,25.241371573257688,0.6599998474121023,0.9863828559410521,2.2469988822937026,0.33584552140568746,4.158152243181714,1.2914222018496986,3.20257556273771,-1.7271995544433665,99.15252319529306,16.59400168076108,0.9555766804440059,11,-1.3499984741210938,-2.1949987411499023,-4.682497978210453,-4.389998435974121,0.220001220703125,3,0.01602751560679616,1.5000000000000593,34.299999237060554,-3.8571662125344517,34.029998779296875,-1.7778025028875397,33.61999893188477,0.01602751560679616 7732,2010-11-05,34.740001678466804,34.900001525878906,34.490001678466804,34.900001525878906,751900.0,-0.0057240113366603396,4.125002980234992,-0.4324332683801732,75.54115914075096,74.32407315682926,-1.3667372204518244,-2.1577011017301686,-3.721833410902253,-4.356992352256842,26.054019342185974,0.4499969482421804,1.0429672100621872,1.8875018119812097,-0.15026631858905404,3.9252699425514734,0.8686177466960743,2.9063858772663416,-1.1777626037597813,85.62107310262338,5.051133394297196,1.0188840652851325,11,-1.1500015258789134,-1.995001792907722,-4.187501430511482,-4.190001487731941,0.3400001525878906,4,0.019286071864544452,-1.0000000000000346,34.939998626708984,1.5000000000000593,34.299999237060554,-3.8571662125344517,34.029998779296875,0.019286071864544452 7733,2010-11-08,34.700000762939446,34.84999847412109,34.470001220703125,34.75,436600.0,-0.0011514367758983513,2.0400244144351505,0.3124955296474369,80.04588139257515,74.28801626771175,-1.1883328940651552,-1.9615145281246313,-3.6026794608274315,-4.289445212148912,26.851899141130847,0.37999725341796164,1.068629185725058,1.6845008850097614,-0.39856846750168984,3.7675702375212126,0.6429662087540322,2.726035561265487,-0.8582096862792952,75.70108451517596,-7.261170844901272,1.0415346762557258,11,-1.1100006103515554,-1.955000877380364,-4.09500074386596,-4.079999923706048,0.25999832153321023,0,0.021613832377808784,4.125002980234992,34.740001678466804,-1.0000000000000346,34.939998626708984,1.5000000000000593,34.299999237060554,0.021613832377808784 7734,2010-11-09,34.360000610351555,34.86999893188477,34.279998779296875,34.720001220703125,690300.0,-0.009798275075285301,-1.269212711640627,7.200122072174293,72.1839193353477,75.1149389821513,-0.7185281163981969,-1.464248814763529,-3.173917144692325,-3.9248736352482325,28.375834141641505,0.5900001525878977,1.0656127413735064,1.197000694274898,-0.8242559133798224,3.218257301929622,0.18637239044753784,2.2076289981022583,-0.2945679321289063,42.85724665850375,-37.24836746079715,1.010628303827362,11,-0.6500015258788991,-1.5100011825561452,-3.755000591278069,-3.739999771118157,1.2900009155273509,1,0.028521522841332247,2.0400244144351505,34.700000762939446,4.125002980234992,34.740001678466804,-1.0000000000000346,34.939998626708984,0.028521522841332247 7735,2010-11-10,34.830001831054695,34.90999984741211,34.139999389648445,34.330001831054695,911100.0,0.013678731442209102,1.3333487463442553,-1.3888865341414551,73.52299419531568,75.89816233960116,-0.9059942614487042,-1.8021864682701576,-3.5462527301222266,-4.360295420005844,29.149599606888206,0.7700004577636648,1.0822596545907714,1.5245018005371165,-0.5468212777296486,3.595824878803878,0.4888402614037375,2.5601633396704955,0.12999725341796164,84.1466705123799,5.990894547096943,1.035661539133381,11,-1.0500030517578196,-1.8450021743774485,-4.207501888275154,-4.210000991821296,1.0199966430663991,2,0.012919808342960248,-1.269212711640627,34.360000610351555,2.0400244144351505,34.700000762939446,4.125002980234992,34.740001678466804,0.012919808342960248 7736,2010-11-11,34.759998321533196,34.900001525878906,34.40999984741211,34.61999893188477,418400.0,-0.002009862355478953,1.3333091133676045,0.2799987792968466,72.17387049772614,75.8846474003149,-0.5715911618788283,-1.587539414998723,-3.401884205809033,-4.250499326408047,29.67999146942973,0.4900016784667969,1.1001918645727926,1.3109983444213782,-0.7450264439801373,3.3670231328228937,0.28298595022062045,2.339010738622136,0.1836007690429753,80.51929393463385,3.9820634824790204,1.0280123942007586,11,-0.5649986267089773,-1.77499866485595,-4.027498245239251,-4.139997482299798,1.0300025939941477,3,0.017261286472694648,1.3333487463442553,34.830001831054695,-1.269212711640627,34.360000610351555,2.0400244144351505,34.700000762939446,0.017261286472694648 7737,2010-11-12,34.310001373291016,34.799999237060554,34.25,34.610000610351555,475300.0,-0.012945827674664012,-1.6190316164249527,-2.14286103542251,63.578957005550826,74.50453270881054,0.07084108408287193,-1.0155533600218405,-2.887343223345013,-3.7614854763966363,30.021476374792172,0.549999237060554,1.207668882648619,0.7505012512207045,-1.2366518500995056,2.737654352540911,-0.24307529943939699,1.744077801880806,0.6175257232666027,22.07816656840865,-50.43129615637402,0.9935765506601036,11,0.11499786376953125,-1.3250017166137695,-3.422501564025879,-3.690000534057617,1.5099983215332031,4,0.024774072867941754,1.3333091133676045,34.759998321533196,1.3333487463442553,34.830001831054695,-1.269212711640627,34.360000610351555,0.024774072867941754 7738,2010-11-15,34.36999893188477,34.52000045776367,34.290000915527344,34.47999954223633,474400.0,0.0017486900668113314,1.4210167041439126,0.3666696336609593,63.807531714666794,73.25413462904913,0.14351078062081513,-0.968475422083408,-2.87786739486026,-3.77709065530415,30.30205001801724,0.22999954223632812,1.3007828669401178,0.7109989166259822,-1.2261383421007537,2.648136175352718,-0.2575697127373857,1.6795675459893502,0.541777610534659,29.870052662607844,-38.45954813259881,0.9685686293633687,11,0.06500053405761008,-1.3849992752075266,-3.482499122619636,-3.7499980926513743,1.190002441406243,0,0.020657635182852907,-1.6190316164249527,34.310001373291016,1.3333091133676045,34.759998321533196,1.3333487463442553,34.830001831054695,0.020657635182852907 7739,2010-11-16,33.97999954223633,34.220001220703125,33.81999969482422,34.18000030517578,743400.0,-0.011347087627827768,1.8571272870941813,1.8181786655570602,67.18064283571657,72.02752431044537,0.5874483933624646,-0.45200935098338846,-2.4053750938219736,-3.3410032714329816,30.591693667896447,0.549999237060554,1.3289105693799002,0.2259996414184542,-1.5660109595502263,2.0180102423871347,-0.670005659065886,1.1220049419027944,0.916341457127686,14.678883028799211,-56.657071702286636,0.8960053004843401,11,0.4099998474121094,-0.994999885559082,-3.0674996376037598,-3.3599987030029297,1.5200004577636719,1,0.028840481325440148,1.4210167041439126,34.36999893188477,-1.6190316164249527,34.310001373291016,1.3333091133676045,34.759998321533196,0.028840481325440148 7740,2010-11-17,34.34999847412109,34.540000915527344,34.040000915527344,34.040000915527344,814300.0,0.010888726806039584,-2.2258318566646977,-1.5499818802570742,67.88794644949158,70.65810028523794,0.25176331497014104,-0.707042049523487,-2.6920389317276943,-3.668521967192305,31.066514201105054,0.5600013732910156,1.3035400376912136,0.49999866485595135,-1.196536764101083,2.1965340938129856,-0.3482690496225658,1.3482663793344685,0.5032888730613365,49.073877845122894,-24.459656820001314,0.8482677144785186,11,0.015001296997077418,-1.1199989318847585,-3.4374985694885183,-3.729997634887688,1.6200027465820384,2,0.03784579649216657,1.8571272870941813,33.97999954223633,1.4210167041439126,34.36999893188477,-1.6190316164249527,34.310001373291016,0.03784579649216657 7741,2010-11-18,34.77000045776367,34.860000610351555,34.61999893188477,34.65999984741211,741100.0,0.012227132526920093,-1.5263009958240035,0.354843473124639,67.74892990197358,69.79229703648488,-0.2177919979569296,-1.0144496019408251,-3.012758207390114,-4.025606286231124,31.381622100461147,0.5100021362304688,1.2710206933536128,0.8155006408691392,-0.8344244939480774,2.465425775686356,-0.009461926539465537,1.640463208277744,-0.9500007629394531,91.34614679235656,18.87350617027161,0.8249625674086067,11,-0.4050006866455078,-1.4000005722045898,-3.737499713897705,-4.149999618530273,0.779998779296875,3,0.031061202247303132,-2.2258318566646977,34.34999847412109,1.8571272870941813,33.97999954223633,1.4210167041439126,34.36999893188477,0.031061202247303132 7742,2010-11-19,34.810001373291016,34.81999969482422,34.34999847412109,34.700000762939446,705300.0,0.0011504433419819993,6.230940782909904,1.0000000000000646,64.26862067072815,68.03926806739078,-0.27582520955178325,-0.9379330424504957,-2.9567673805857346,-3.9991037647236,31.372264373510504,0.4700012207031321,1.1981076550182905,0.7510015487670927,-0.8331430892325571,2.3351461867667425,-0.041070770232735754,1.5430738677669211,-0.9692016601562514,95.19238528408532,22.920966314334677,0.7920723189998253,11,-0.44500160217285156,-1.3900022506713867,-3.667501926422119,-4.190000534057617,1.0900001525878906,4,0.028152815385645402,-1.5263009958240035,34.77000045776367,-2.2258318566646977,34.34999847412109,1.8571272870941813,33.97999954223633,0.028152815385645402 7743,2010-11-22,34.439998626708984,34.59999847412109,34.11999893188477,34.43000030517578,570800.0,-0.01062920804323575,1.9091056215104372,0.09089332778470768,54.963677256374325,66.12590783639374,0.05969526873802522,-0.48074085530168276,-2.505343658582703,-3.5664690392175515,30.725877680009173,0.6900024414062429,1.0368833227401382,0.30999889373779155,-1.2037982334011446,1.8237960208767277,-0.44689966983167295,1.066897457307256,-0.5788148956298826,59.6152294318311,-9.977438786211223,0.7568985635694675,11,-0.07499885559082031,-1.0199995040893555,-3.214998722076416,-3.8049983978271484,1.5500030517578125,0,0.04006971902272416,6.230940782909904,34.810001373291016,-1.5263009958240035,34.77000045776367,-2.2258318566646977,34.34999847412109,0.04006971902272416 7744,2010-11-23,34.09999847412109,34.279998779296875,33.93000030517578,34.130001068115234,527000.0,-0.00987224640375628,1.1212156241691424,-3.000763067532187,47.61903896894187,63.24769058901887,0.4011173302801012,-0.061180854394898176,-2.07587851300557,-3.1631024238523118,30.34314944008787,0.5099983215332031,0.9036171579927625,-0.08250122070312926,-1.508898032667176,1.3438955912609174,-0.795699626685149,0.6306971852788905,-0.21883840545653754,18.279367006570496,-45.889126269641466,0.7131984059820227,11,0.26000213623047586,-0.6799993515014577,-2.7774977684020925,-3.434997558593743,1.500000000000007,1,0.042815336202373766,1.9091056215104372,34.439998626708984,6.230940782909904,34.810001373291016,-1.5263009958240035,34.77000045776367,0.042815336202373766 7745,2010-11-24,35.080001831054695,35.080001831054695,34.310001373291016,34.310001373291016,591000.0,0.028739102662346028,-1.0000000000000184,-25.664462809911512,51.54188390392692,60.95524763415229,-0.6031185287087197,-0.8766309867816062,-2.9473817423341657,-4.06860720501647,31.408079538993928,0.980003356933608,0.7743856571008081,0.7645019531250057,-0.45029322920439796,1.9792971354544093,0.1571043619603003,1.371899544289711,-1.179264951556405,100.0,38.59378635947154,0.6073975911647035,11,-0.6300010681152415,-1.5050010681152415,-3.7075018882751536,-4.365001678466804,1.1599998474121023,2,0.011972581158006035,1.1212156241691424,34.09999847412109,1.9091056215104372,34.439998626708984,6.230940782909904,34.810001373291016,0.011972581158006035 7746,2010-11-26,34.93000030517578,35.060001373291016,34.59999847412109,34.759998321533196,219400.0,-0.0042759839808823585,1.139527869201527,0.2207816656841009,52.115793238739116,59.68156277117321,-0.4765841451187214,-0.5799437570965154,-2.6851622776881356,-3.855879041926393,31.856384716545143,0.48000335693360796,0.7068137442651334,0.5025003433227511,-0.4701986605551767,1.4751993472006788,0.016150841383783643,0.9888498452617185,-1.0,86.95640636091578,27.431227414795387,0.4863495019389645,11,-0.4799995422363281,-1.2999992370605469,-3.5575003623962402,-4.215000152587891,0.9000015258789062,4,0.029773859331264863,-1.0000000000000184,35.080001831054695,1.1212156241691424,34.09999847412109,1.9091056215104372,34.439998626708984,0.029773859331264863 7747,2010-11-29,35.060001373291016,35.11999893188477,34.299999237060554,34.720001220703125,710900.0,0.0037217597188503593,2.5652527262925466,1.999977560866067,53.93012954951686,58.5840736417121,-0.5464776084914575,-0.5880922163688922,-2.710404377146105,-3.9259121720738968,32.115095584435565,0.8199996948242188,0.5905130846650408,0.5360013961792021,-0.2619552732696633,1.3339580656280674,0.1370230614547694,0.9349797309036347,-1.0840010070800759,94.95818253507706,35.93092195801016,0.3989783347244319,11,-0.5900020599365234,-1.3900012969970703,-3.577500820159912,-4.23500061035157,1.1299972534179616,0,0.013975979594308185,1.139527869201527,34.93000030517578,-1.0000000000000184,35.080001831054695,1.1212156241691424,34.09999847412109,0.013975979594308185 7748,2010-11-30,34.610000610351555,34.759998321533196,34.34000015258789,34.720001220703125,1219400.0,-0.012835161018626584,3.421154077822205,-0.32353106171955104,52.66523947951044,56.9712510465781,-0.06576868162824923,-0.0633691316633005,-2.1761222361526578,-3.4208254889428105,31.44861780557505,0.720001220703125,0.4695388776296241,0.036500549316400566,-0.6387247266178946,0.7117258252506957,-0.301112088650747,0.37411318728354814,-0.5653603302001855,57.14294873233202,-3.7673775950651844,0.33761263796714713,11,-0.08500099182128196,-0.9400005340576101,-3.0374999046325613,-3.739999771118157,1.5900001525878977,1,0.03727249040098313,2.5652527262925466,35.060001373291016,1.139527869201527,34.93000030517578,-1.0000000000000184,35.080001831054695,0.03727249040098313 7749,2010-12-01,35.2400016784668,35.349998474121094,34.959999084472656,35.110000610351555,927800.0,0.01820286209202826,1.228601946615222,-1.1818213344430455,54.226793906878974,55.45334520851002,-0.5567954592325606,-0.6303924376326506,-2.7118164610404776,-3.9883245263213283,30.709142363589205,0.7399978637695384,0.44174843307301614,0.606001472473146,-0.08091214118314838,1.2929150861294403,0.26254466564500234,0.9494582793012896,-1.1308398792114218,89.52410708771261,30.24959923372959,0.3434568068281458,12,-0.6000022888183594,-1.4550018310546875,-3.3300013542175293,-4.200000762939453,0.9699974060058594,2,0.021282632357485953,3.421154077822205,34.610000610351555,2.5652527262925466,35.060001373291016,1.139527869201527,34.93000030517578,0.021282632357485953 7750,2010-12-02,35.790000915527344,35.9900016784668,35.20000076293945,35.2400016784668,1042800.0,0.015607242079009875,-1.5079351623665616,4.230728601191118,59.66230302978249,54.5548311115999,-0.984589317078985,-1.1204890691273093,-3.1488572879592738,-4.486040058427832,30.04728371042067,0.7900009155273438,0.42375324477114873,1.081500625610353,0.24106656130946646,1.9219346899112395,0.6612835934599062,1.5017176577607998,-1.581572182282713,88.16565242515072,30.273993227381737,0.42021703215044354,12,-0.8299999237060547,-1.6849994659423828,-3.810000419616699,-4.75,0.18000030517578125,3,-0.005308813538583035,1.228601946615222,35.2400016784668,3.421154077822205,34.610000610351555,2.5652527262925466,35.060001373291016,-0.005308813538583035 7751,2010-12-03,35.5,35.779998779296875,35.220001220703125,35.59000015258789,840800.0,-0.008102847390582979,1.382981486441517,-0.1636368680598423,61.508669381466675,54.24816985723752,-0.6483267413188116,-0.8288802705147447,-2.7398464585523357,-4.1508188430511765,28.791511521578695,0.5699996948242188,0.4183836404039525,0.7634996414184556,-0.14404359661737942,1.6710428794542906,0.30972802240053454,1.2172712604363767,-1.113413972233154,71.00585972768958,8.229436958801834,0.4537716190179179,12,-0.5399990081787109,-1.2749996185302734,-3.494999885559082,-4.459999084472656,0.4099998474121094,4,0.020845117703290006,-1.5079351623665616,35.790000915527344,1.228601946615222,35.2400016784668,3.421154077822205,34.610000610351555,0.020845117703290006 7752,2010-12-06,35.40999984741211,35.54999923706055,35.080001831054695,35.47999954223633,928900.0,-0.0025352155658561193,3.4761852861034748,0.7777730682829653,59.99998532812172,54.80775964298723,-0.5188265295205312,-0.7231902425307979,-2.5577978801055394,-4.012469209768874,27.50296551212701,0.46999740600585227,0.3819448556341669,0.6399995803833036,-0.3162440999883671,1.5962432607549744,0.16187774019746826,1.118121420569139,-0.8630722545752718,64.84840638279181,-2.004096525867368,0.47812184018583637,12,-0.4499988555908203,-1.114999771118164,-3.3450002670288086,-4.309999465942383,0.7900009155273438,0,0.011861112269201834,1.382981486441517,35.5,-1.5079351623665616,35.790000915527344,1.228601946615222,35.2400016784668,0.011861112269201834 7753,2010-12-07,35.45000076293945,35.84000015258789,35.400001525878906,35.65999984741211,827800.0,0.0011296502598054925,-1.8387231738531207,3.0,65.15460884912862,56.75615629634132,-0.44755746712252176,-0.7421737322088404,-2.4985519791452333,-3.9934975725989403,26.307115360642836,0.4399986267089844,0.3176832651500092,0.642500495910646,-0.359895069570463,1.644896061391755,0.14130271317009147,1.1436982786512004,-0.758765761539621,47.57285868248836,-24.810210871724394,0.5011977827405534,12,-0.30500030517578125,-0.7399997711181641,-3.275001049041748,-4.350000381469727,0.9500007629394531,1,0.02087441037640647,3.4761852861034748,35.40999984741211,1.382981486441517,35.5,-1.5079351623665616,35.790000915527344,0.02087441037640647 7754,2010-12-08,35.34000015258789,35.68000030517578,34.97999954223633,35.45000076293945,769300.0,-0.0031029790686650793,1.4561443428678509,0.5238147138964577,60.78429580010717,57.78309095147245,-0.15998961243882803,-0.5849819143921167,-2.298852701050805,-3.826002402551971,25.206635497603493,0.7000007629394531,0.27551537340914933,0.4834999084472642,-0.5225936690056088,1.4895934859001372,-0.019546880279172285,0.9865466971737007,-0.5188884834813621,35.643549398336646,-38.04850678794945,0.5030467887264374,12,-0.19499969482421875,-0.4349994659423828,-2.75,-3.8999996185302734,1.529998779296882,2,0.024335048291973083,-1.8387231738531207,35.45000076293945,3.4761852861034748,35.40999984741211,1.382981486441517,35.5,0.024335048291973083 7755,2010-12-09,35.279998779296875,35.5,35.11999893188477,35.5,551500.0,-0.0016978317213340866,2.4545359966707636,2.0,56.02832786080997,58.21781702059143,-0.07670118277298599,-0.5159946606007964,-2.1499347470485617,-3.716255252859746,24.385793900581763,0.38000106811522727,0.31096676762052056,0.40099868774414205,-0.6225749634277591,1.4245723389160432,-0.11078813784180852,0.9127855133300926,-0.3419981092543196,34.88360745905857,-35.06443604901179,0.5117868255859519,12,-0.13499832153320312,-0.3749980926513672,-2.5124988555908203,-3.6899986267089844,1.6500015258789062,3,0.02636055377988078,1.4561443428678509,35.34000015258789,-1.8387231738531207,35.45000076293945,3.4761852861034748,35.40999984741211,0.02636055377988078 7756,2010-12-10,35.36000061035156,35.45000076293945,34.990001678466804,35.40999984741211,450900.0,0.002267625675248963,6.07685084656229,0.22726799833541406,56.44024839216009,58.496719114218465,-0.09978660372559744,-0.5783957131460369,-2.1418032928459,-3.738834868139712,23.425648031371164,0.45999908447264914,0.42059894678300935,0.451000404357913,-0.5928577512119375,1.4948585599277635,-0.07092867342701226,0.9729294821428383,0.6300010681152344,44.18613935167935,-21.636376441325233,0.5219290777849238,12,-0.19499969482421875,-0.4549999237060547,-2.492499828338623,-3.704999923706062,1.1800003051757812,4,0.017251148185019716,2.4545359966707636,35.279998779296875,1.4561443428678509,35.34000015258789,-1.8387231738531207,35.45000076293945,0.017251148185019716 7757,2010-12-13,35.15999984741211,35.54999923706055,35.11999893188477,35.4900016784668,477500.0,-0.005656130075996191,-1.0975437290659107,6.60013733119707,58.7804732813915,59.17618953664969,0.12951002444172133,-0.32828128922905364,-1.8512747357488166,-3.494765629225313,22.86361294289255,0.43000030517577414,0.437719001115795,0.2084997177123995,-0.8013325383551191,1.218331973779918,-0.29641641032135624,0.7134158457461552,0.8100018310546844,20.93025318926208,-43.79055454614726,0.504916128033758,12,0.3150005340576172,-0.25499916076660156,-1.992499828338623,-3.2049999237060547,0.9000015258789062,0,0.021331058113050583,6.07685084656229,35.36000061035156,2.4545359966707636,35.279998779296875,1.4561443428678509,35.34000015258789,0.021331058113050583 7758,2010-12-14,35.080001831054695,35.25,34.950000762939446,35.15999984741211,720900.0,-0.0022752564477983572,1.3077013366199177,0.24241688629951147,62.76042184066544,60.12437041818151,0.31646901654846005,-0.20275994304488876,-1.6678839643035346,-3.375826412301901,22.143075422230794,0.299999237060554,0.46319336787138354,0.09300155639649432,-0.8800056615107081,1.0660087743036968,-0.39350205255710335,0.579505165350092,0.8703998474121022,17.808376662400853,-50.60638608040886,0.48650360895360123,12,0.3899993896484304,-0.1750011444091868,-1.9125018119812083,-3.12500190734864,0.8899993896484304,1,0.031926991830806495,-1.0975437290659107,35.15999984741211,6.07685084656229,35.36000061035156,2.4545359966707636,35.279998779296875,0.031926991830806495 7759,2010-12-15,34.959999084472656,35.209999084472656,34.799999237060554,34.919998168945305,688700.0,-0.0034208306818218626,-1.928583106267128,-0.5000238424492296,47.98653852061967,58.82706325049675,0.43871170175302154,-0.005874869689662887,-1.4656729665857569,-3.229319973195338,22.401342680216622,0.40999984741210227,0.4673422356304471,-0.07600116729736328,-0.9264732471022725,0.774470912507546,-0.5012372071998143,0.3492348726050878,0.9503865573730437,21.333312988280504,-41.30628609266096,0.42523603990245407,12,0.3600006103515625,-0.05499839782714844,-1.79249906539917,-2.8999996185302734,1.1500015258789062,2,0.04119000226306713,1.3077013366199177,35.080001831054695,-1.0975437290659107,35.15999984741211,6.07685084656229,35.36000061035156,0.04119000226306713 7760,2010-12-16,35.650001525878906,35.68000030517578,34.919998168945305,35.0,577100.0,0.019736912456405298,1.1408538485509705,16.24966622162595,60.22725548631803,58.68468392881357,-0.3053487674675637,-0.62556367676995,-2.063431925559385,-3.881671441996879,22.42888187459752,0.7600021362304759,0.5332521531829144,0.5490011215209947,-0.2791339846628418,1.3771362277048311,0.13493356842907644,0.9630686746129129,0.19376093167968378,96.59105194484299,35.49780317256758,0.41406755309191695,12,-0.3300018310546875,-0.7450008392333984,-2.370002269744873,-3.5900020599365234,0.5699996948242259,3,0.03422152465043382,-1.928583106267128,34.959999084472656,1.3077013366199177,35.080001831054695,-1.0975437290659107,35.15999984741211,0.03422152465043382 7761,2010-12-17,35.849998474121094,35.86999893188477,35.59000015258789,35.75,858700.0,0.005610012333295611,2.9999999999996954,0.1538434451917321,61.00272128649585,58.796099035299584,-0.5034170383455603,-0.7805189486078774,-2.1682490949320226,-4.03369028541146,22.103866076696644,0.2799987792968821,0.5525245458367394,0.6949981689453111,-0.1816826755853853,1.5716790134760075,0.2566577466799629,1.1333385912106593,-1.0499992370605398,98.13079780672605,39.61429778957486,0.43834042226534836,12,-0.5149993896484304,-0.9449977874755859,-2.467499256134033,-3.7549991607666016,0.5500030517578125,4,0.030125575370227864,1.1408538485509705,35.650001525878906,-1.928583106267128,34.959999084472656,1.3077013366199177,35.080001831054695,0.030125575370227864 7762,2010-12-20,35.790000915527344,35.90999984741211,35.61000061035156,35.79999923706055,370300.0,-0.001673572138003343,1.6086942099414525,-0.09998474097810331,68.43747839334725,59.16086231799055,-0.4289571169992499,-0.6781046327409967,-2.015030276405085,-3.9436192863263457,22.386330784811058,0.2999992370605469,0.4901184679715769,0.5860006332397489,-0.31859415793523027,1.4905954244147281,0.13370323765225578,1.038298028827242,-0.9686016845703023,89.18929136023087,29.2391621992126,0.4522973955874901,12,-0.4350013732910156,-0.8850002288818359,-2.2000012397766113,-3.6950016021728516,0.3999977111816335,0,0.020955573646677772,2.9999999999996954,35.849998474121094,1.1408538485509705,35.650001525878906,-1.928583106267128,34.959999084472656,0.020955573646677772 7763,2010-12-21,35.81999969482422,35.88999938964844,35.689998626708984,35.83000183105469,289100.0,0.0008381888384880742,2.0769998239333294,1.0003815337657382,61.153798188020396,59.2019181388698,-0.448071638783091,-0.6318094588052006,-1.9459910573865642,-3.942426202073804,23.171474278287228,0.20000076293945312,0.4371978324591552,0.546999359130858,-0.3220500121475993,1.4160487304093152,0.11247467349162577,0.9815240447700901,-0.955056439208974,91.89188260361531,34.208648762576026,0.4345246856392304,12,-0.4650001525878906,-0.9149990081787109,-2.1150002479553223,-3.5799999237060547,-0.3400001525878906,1,0.006700214419641082,1.6086942099414525,35.790000915527344,2.9999999999996954,35.849998474121094,1.1408538485509705,35.650001525878906,0.006700214419641082 7764,2010-12-22,35.560001373291016,35.93000030517578,35.150001525878906,35.650001525878906,516200.0,-0.007258467999673668,1.4000046950285516,8.99809305873379,45.02165788956541,57.978954808731515,-0.17163337715238924,-0.27070218236632115,-1.586966831998808,-3.661692173628545,23.96544536370663,0.779998779296875,0.3923463845503079,0.214000892639163,-0.46458558731954724,0.8925873725978732,-0.12529234734019212,0.5532941326185181,-0.6532558540038949,63.36651987037636,9.145056304475077,0.3392932399793542,12,-0.19500160217285156,-0.6550006866455078,-1.8500018119812012,-3.3200016021728516,0.15999984741210938,2,0.011529804037635927,2.0769998239333294,35.81999969482422,1.6086942099414525,35.790000915527344,2.9999999999996954,35.849998474121094,0.011529804037635927 7765,2010-12-23,35.5,35.650001525878906,35.459999084472656,35.5,236300.0,-0.0016873276426834227,-3.7499523173755485,-0.0,50.0,57.26337165404706,-0.08620875180105969,-0.1872212089729004,-1.4449706816207453,-3.573908256384989,23.65310336891936,0.19000244140625,0.314069834940895,0.13299961090088175,-0.536865858466939,0.8028650802687025,-0.20193312378302863,0.46793234558479213,-0.531859193559562,44.87166947063657,-6.928154130620008,0.3349327346839113,12,-0.13500022888183594,-0.5399990081787109,-1.8125004768371582,-3.260000228881836,0.6100006103515625,3,0.017183115784551006,1.4000046950285516,35.560001373291016,2.0769998239333294,35.81999969482422,1.6086942099414525,35.790000915527344,0.017183115784551006 7766,2010-12-27,35.970001220703125,35.970001220703125,35.20000076293945,35.33000183105469,387500.0,0.013239471005721759,1.4062537252938512,100.0,61.382128319441755,57.55244443605265,-0.5147088904902972,-0.6064039059784889,-1.8229236974899123,-4.0172633074147654,23.503792744063915,0.7700004577636719,0.28372206519827614,0.5510007858276396,-0.13724330074644797,1.239244872401727,0.2068787425405958,0.8951228291146833,-0.9441488443385637,100.0,47.79145194920574,0.3441220432870451,12,-0.5850009918212891,-1.010000228881836,-2.172501564025879,-3.730001449584961,-0.04000091552734375,0,0.0069502360721664935,-3.7499523173755485,35.5,1.4000046950285516,35.560001373291016,2.0769998239333294,35.81999969482422,0.0069502360721664935 7767,2010-12-28,35.54999923706055,35.95000076293945,35.5099983215332,35.95000076293945,613100.0,-0.011676451748376393,1.2000038146827137,-0.6250029802350809,51.760534056871144,56.33023468229773,-0.037512555532266845,-0.15579815792719387,-1.3206260680922242,-3.575181994184348,23.959049885504268,0.4600028991699219,0.27833672711790314,0.10649890899658487,-0.5625546405045441,0.7755524584977138,-0.2280278657539796,0.44102568374714934,-0.44861495314889765,48.780226835009636,-3.8488614322887926,0.3345267747505648,12,-0.16499900817871094,-0.5899982452392578,-1.6824994087219238,-3.309999465942383,0.45999908447265625,1,0.023910050831512875,1.4062537252938512,35.970001220703125,-3.7499523173755485,35.5,1.4000046950285516,35.560001373291016,0.023910050831512875 7768,2010-12-29,35.900001525878906,36.13000106811523,35.65999984741211,35.65999984741211,385000.0,0.00984535292066857,-2.9166494476674285,-0.6000019073413568,59.090914720617285,57.56405426007523,-0.2893990068146053,-0.4260451494794637,-1.591595597571839,-3.8984504872477856,24.538795121813905,0.5800018310546804,0.2743236009517318,0.3920011520385742,-0.18047666523825256,0.964478969315401,0.10576224340016438,0.6782400606769841,-0.7291278870239424,76.53064799280712,20.85440916577837,0.286238908638413,12,-0.3750019073486399,-0.8700008392333984,-2.0075020790100098,-3.660001754760742,0.30999755859375,2,0.008077913328806474,1.2000038146827137,35.54999923706055,1.4062537252938512,35.970001220703125,-3.7499523173755485,35.5,0.008077913328806474 7769,2010-12-30,35.9900016784668,36.0,35.7599983215332,35.779998779296875,429200.0,0.002506967932104809,1.0869752707611164,0.8750059604227927,61.41482136570874,57.69600602445198,-0.24353904466988752,-0.4816718070588877,-1.590216345159277,-3.968746020483728,24.346187006422422,0.24000167846679688,0.2797046493268027,0.4445013046264634,-0.1518204913142256,1.0408231005671524,0.14634040665611536,0.7426622025968115,-0.7232152966858081,84.94630712814983,25.539471818875953,0.2981608979703452,12,-0.35000038146972656,-0.9600009918212891,-2.0975022315979004,-3.750001907348633,0.779998779296875,3,-0.014170661640608095,-2.9166494476674285,35.900001525878906,1.2000038146827137,35.54999923706055,1.4062537252938512,35.970001220703125,-0.014170661640608095 7770,2010-12-31,35.599998474121094,35.939998626708984,35.58000183105469,35.880001068115234,342800.0,-0.0108364319576858,-1.2500089408118258,-1.3333272783419012,53.508734749602354,56.86334085368604,0.15491642774480852,-0.11239553408972824,-1.1227647849367415,-3.552004700852038,23.269749901536848,0.4099998474121094,0.2691388883112751,0.06399822235107422,-0.5218853626640225,0.649881807366171,-0.22894357015647415,0.3569400148586226,-0.24689062370668324,43.01049246495025,-17.564809703507706,0.2929417925075485,12,0.04000282287597656,-0.3849983215332031,-1.709998607635498,-3.3599987030029297,1.4000015258789062,4,0.003370863812515834,1.0869752707611164,35.9900016784668,-2.9166494476674285,35.900001525878906,1.2000038146827137,35.54999923706055,0.003370863812515834 7771,2011-01-03,36.2400016784668,36.29999923706055,35.65999984741211,35.77000045776367,828000.0,0.017977618870150813,1.1695029224641804,-1.6785602375989428,63.98963116106883,56.369135605655096,-0.47376883573537754,-0.731628087139498,-1.6843454032052136,-4.142275836366103,22.3435581941762,0.7000007629394531,0.3576063086854617,0.6670013427734389,0.0024991787264525556,1.3315035068204253,0.3347502607499422,0.9992524247969357,-0.8092045062823061,92.40538113127373,25.707536706998795,0.3322510820234945,1,-0.5150012969970703,-0.94000244140625,-2.2275009155273438,-3.940000534057617,-0.01000213623046875,0,-0.0035872257752260772,-1.2500089408118258,35.599998474121094,1.0869752707611164,35.9900016784668,-2.9166494476674285,35.900001525878906,-0.0035872257752260772 7772,2011-01-04,35.83000183105469,36.2400016784668,35.63999938964844,36.2400016784668,461800.0,-0.011313461049195395,1.9268415225299826,-0.8723378352055061,58.94985915698114,56.12425349109519,-0.06425527690110755,-0.3041429791379784,-1.200359846282396,-3.6802717275809016,21.6554260042916,0.6000022888183594,0.3375995417433586,0.2360013961791978,-0.4333400515351471,0.9053428438935427,-0.09866932767797465,0.5706721200363702,-0.2949004110850666,34.72234731884096,-36.58334871094452,0.3346707238571734,1,-0.10500144958496094,-0.5300025939941406,-1.7900009155273438,-3.530000686645508,0.0,1,0.0027909145690978576,1.1695029224641804,36.2400016784668,-1.2500089408118258,35.599998474121094,1.0869752707611164,35.9900016784668,0.0027909145690978576 7773,2011-01-05,36.18999862670898,36.18999862670898,35.54999923706055,35.70000076293945,325500.0,0.010047356328691803,1.6122537952511171,-1.1951171856827671,63.88260043279115,58.21991377367582,-0.4092894539945604,-0.6385998161081616,-1.4903336648849077,-3.985642940524862,20.52369565534206,0.6399993896484304,0.3066798259517185,0.5589982986450153,-0.1570116207167871,1.2750082180068176,0.20099333896411764,0.9170032583259129,0.1100006103515696,85.33325195312406,7.388042714967995,0.35800495968089957,1,-0.43999862670897727,-0.8699989318847585,-2.1199989318847585,-3.8699989318847585,0.2200012207031321,2,-0.004973758275937823,1.9268415225299826,35.83000183105469,1.1695029224641804,36.2400016784668,-1.2500089408118258,35.599998474121094,-0.004973758275937823 7774,2011-01-06,36.20000076293945,36.25,36.040000915527344,36.13999938964844,276200.0,0.0002763784639410183,1.6249910592947572,0.12245231607629606,57.3333157009728,59.03472662933946,-0.35644448392317685,-0.6122602865160047,-1.4297199745486466,-3.9413647828021467,20.25266742751469,0.20999908447265625,0.2554959216123365,0.5260004043579087,-0.21912887615756915,1.2711296848733866,0.15343576410016624,0.8985650446156512,0.08499847412109318,86.6668701171875,10.62252151964779,0.3725646402577403,1,-0.4500007629394531,-0.6500015258789062,-2.1025009155273438,-3.7900009155273438,0.1399993896484375,3,0.00027619672161560693,1.6122537952511171,36.18999862670898,1.9268415225299826,35.83000183105469,1.1695029224641804,36.2400016784668,0.00027619672161560693 7775,2011-01-07,36.209999084472656,36.38000106811523,36.0099983215332,36.209999084472656,623000.0,0.00027619672161560693,1.1764613485919935,0.0,55.05618097926138,58.33184359154164,-0.2851216721309484,-0.5786822928938378,-1.3472204180482805,-3.90669257180204,20.047187166678377,0.37000274658202414,0.23904012458574897,0.48949871063232564,-0.26807305752025457,1.2470704787849058,0.11071282655603909,0.8682845947086122,-0.6599998474121094,79.51787848147876,6.00842076132804,0.3787858840762901,1,-0.2649993896484375,-0.6199989318847656,-1.9974994659423828,-3.5950002670288086,0.030002593994140625,4,0.015465379382767042,1.6249910592947572,36.20000076293945,1.6122537952511171,36.18999862670898,1.9268415225299826,35.83000183105469,0.015465379382767042 7776,2011-01-10,35.970001220703125,36.040000915527344,35.61000061035156,35.9900016784668,437800.0,-0.006627944485987136,6.166735543758146,-100.0,52.40641765773854,58.403608436082465,-0.05042671629814777,-0.3063481767014764,-1.0243106199750258,-3.622008226903972,19.73789537578773,0.5999984741210938,0.28867823045274577,0.21900081634521484,-0.5264812572027964,0.9644828898932261,-0.1537402204287872,0.5917418531192169,-0.4034019470214858,50.60253699788627,-20.059197893558427,0.37274103677400416,1,-0.005001068115234375,-0.3800010681152344,-1.4375,-3.035000801086426,0.2500000000000071,0,0.028634938680625943,1.1764613485919935,36.209999084472656,1.6249910592947572,36.20000076293945,1.6122537952511171,36.18999862670898,0.028634938680625943 7777,2011-01-11,35.90999984741211,36.13000106811523,35.709999084472656,36.06999969482422,346600.0,-0.0016680948361069703,1.99998637620751,7.999809269502194,51.193633415462145,57.52613273550966,0.07376857706892537,-0.19739846640944592,-0.8945698330939322,-3.5127447989546425,19.33443842868337,0.420001983642571,0.33156485468043684,0.1214994430541978,-0.5724830979051561,0.8154819840135517,-0.22549182742547913,0.4684907135338747,-0.3271325378417984,43.37347182645501,-23.586476194787387,0.34699127047967776,1,0.05500030517578125,-0.31999969482421875,-1.3174991607666016,-2.97499942779541,0.18000030517578125,1,0.00891115834541778,6.166735543758146,35.970001220703125,1.1764613485919935,36.209999084472656,1.6249910592947572,36.20000076293945,0.00891115834541778 7778,2011-01-12,36.20000076293945,36.25,35.939998626708984,36.08000183105469,387100.0,0.0080757704472183,1.818227532035165,-0.7499940395298381,58.42102093058274,57.1934882427179,-0.18908672151999184,-0.42076237712502973,-1.1258201358927238,-3.744431321715453,19.35675521414212,0.3400001525878906,0.3136813181670135,0.35550041198730753,-0.2756719859085237,0.9866728098831388,0.03991421303938836,0.6710866109352267,-0.6011907781982444,76.62335088753657,8.82844993222011,0.3155861989479167,1,-0.2350006103515625,-0.6100006103515625,-1.572500228881836,-3.265000343322754,0.1100006103515625,2,-0.01022096475377865,1.99998637620751,35.90999984741211,6.166735543758146,35.970001220703125,1.1764613485919935,36.209999084472656,-0.01022096475377865 7779,2011-01-13,36.400001525878906,36.400001525878906,36.08000183105469,36.150001525878906,426200.0,0.005524882837687928,1.55999755859375,2.0833518771656547,61.42130996756547,58.07266326693602,-0.36298457270834916,-0.5347681980530865,-1.276752492131095,-3.8762194589278067,19.796599654558623,0.31999969482421875,0.36335908916615267,0.48350105285644673,-0.04262821757839674,1.0096303232912902,0.22043641763902144,0.746565688073872,-0.7855677194702153,100.0,28.09488592339362,0.2630646352174235,1,-0.4250011444091797,-0.8000011444091797,-1.4725008010864258,-3.2450008392333984,-0.8300018310546875,3,0.00027467915148560174,1.818227532035165,36.20000076293945,1.99998637620751,35.90999984741211,6.166735543758146,35.970001220703125,0.00027467915148560174 7780,2011-01-14,36.86999893188477,37.11000061035156,36.15999984741211,36.33000183105469,632700.0,0.01291201610724424,-1.1590900224113192,2.159988403320341,61.42127261584227,57.78729009524419,-0.7083811298352956,-0.9577863428543694,-1.699912649718165,-4.268511185600985,19.961070644933756,0.9500007629394531,0.3743469769842136,0.8924985885620202,0.23098915314692192,1.5540080239771186,0.5617438708544711,1.2232533062695694,-1.2241424166972763,83.99988810221402,15.002161111130619,0.3307547177075488,1,-0.539999008178718,-0.914999008178718,-1.8449983596801829,-3.6599979400634837,-2.1399993896484446,4,-0.014374797793621386,1.55999755859375,36.400001525878906,1.818227532035165,36.20000076293945,1.99998637620751,35.90999984741211,-0.014374797793621386 7781,2011-01-18,36.93000030517578,37.13000106811523,36.86000061035156,36.90999984741211,389300.0,0.0016273765942294016,-3.5000476841401365,0.03703808359883249,69.27372753940693,58.93438658218037,-0.7378008405336871,-0.9831339139287962,-1.7320461206171132,-4.253660878277358,19.889119816606296,0.27000045776366477,0.3738003260245364,0.8984998703002915,0.1156233612032409,1.6813763793973422,0.5070616157517662,1.2899381248488169,-1.1962951442784373,85.91545890475402,13.76714269923795,0.3914382545485245,1,-0.5900001525878906,-0.9650001525878906,-1.9049997329711914,-3.719999313354492,-2.1500015258789062,1,-0.018683959409886097,-1.1590900224113192,36.86999893188477,1.55999755859375,36.400001525878906,1.818227532035165,36.20000076293945,-0.018683959409886097 7782,2011-01-19,36.540000915527344,36.93999862670898,36.40999984741211,36.849998474121094,477800.0,-0.010560503287994294,1.163269754768426,-15.499523173755483,58.839763868310854,58.37407140834924,-0.26428960293053905,-0.5629270266307316,-1.3116885939428613,-3.787443634751199,19.35511390019844,0.5299987792968679,0.4270071937813711,0.4710004806518526,-0.3346871898421142,1.2766881511458195,0.06815664540486921,0.873844315898836,-0.6945920820525657,50.42025696260993,-20.299059058002193,0.40284383524698336,1,-0.1700000762939453,-0.5750007629394531,-1.505000114440918,-3.2799997329711914,-1.3400001525878906,2,-0.008757517427653627,-3.5000476841401365,36.93000030517578,-1.1590900224113192,36.86999893188477,1.55999755859375,36.400001525878906,-0.008757517427653627 7783,2011-01-20,36.060001373291016,36.4900016784668,35.97999954223633,36.4900016784668,825500.0,-0.01313627614148083,1.3721012757048314,1.387108682811577,50.87281368495755,57.656237851014204,0.21828567642017305,-0.06748525756115242,-0.8049930859184258,-3.2425045788935876,18.46284983354402,0.5600013732910156,0.37084859719961116,-0.020999145507815342,-0.8181756802211453,0.7761773892055146,-0.4195874128644803,0.37758912184884963,-0.1118251610450045,6.956671730808823,-59.40339692568618,0.3985882673566651,1,0.3099994659423828,-0.095001220703125,-0.8700008392333984,-2.8000001907348633,-0.3100013732910156,3,0.0008319128717253488,1.163269754768426,36.540000915527344,-3.5000476841401365,36.93000030517578,-1.1590900224113192,36.86999893188477,0.0008319128717253488 7784,2011-01-21,35.970001220703125,36.29999923706055,35.880001068115234,36.27999877929688,493800.0,-0.0024958444026724758,1.4,0.720924043221393,54.98656115752955,57.64850231526623,0.30422153960688547,0.057767751250388244,-0.6778314661020772,-3.081521152440345,18.655257661622233,0.4199981689453125,0.3632365481485067,-0.1314992904663086,-0.8925311760182737,0.6295325950856565,-0.5120152332422947,0.2490166523096775,1.1599998474121023,7.200012207031291,-59.54777119863466,0.38051594277598405,1,0.39999961853027344,-0.005001068115234375,-0.7825002670288086,-2.7100000381469727,-0.40000152587890625,4,0.009452325300233655,1.3721012757048314,36.060001373291016,1.163269754768426,36.540000915527344,-3.5000476841401365,36.93000030517578,0.009452325300233655 7785,2011-01-24,36.11000061035156,36.25,35.720001220703125,35.95000076293945,507900.0,0.0038921152320634533,1.4090928794985391,-0.5161326048434612,47.97505826037665,57.15612904889268,0.16600259352605207,-0.03603635849823661,-0.7934282566997126,-3.1482041666773597,18.74508568243392,0.529998779296875,0.30212739370956854,-0.02199993133545064,-0.7284692283096916,0.6844693656387904,-0.3752345798225747,0.3312347171516734,0.9950004577636662,27.659534174009874,-34.362109238708996,0.3532346484871222,1,0.3099994659423828,-0.08500099182129617,-0.9975004196166992,-2.84999942779541,-0.3100013732910156,0,-0.014954331387425746,1.4,35.970001220703125,1.3721012757048314,36.060001373291016,1.163269754768426,36.540000915527344,-0.014954331387425746 7786,2011-01-25,36.22000122070313,36.22999954223633,35.779998779296875,36.0099983215332,356500.0,0.0030462644279223294,2.9130579005854744,1.3125193715280705,56.70102957639772,57.768061955663306,0.10638092878962624,-0.13317524665551161,-0.8749881549511187,-3.195639467794571,18.32429131796422,0.4500007629394531,0.28363557874389755,0.07550067901612323,-0.6277391857979424,0.7787405438301889,-0.2761192533909096,0.42712061142315605,0.8295998535156102,40.98369369791993,-23.47942387576606,0.35161993240703104,1,0.20499992370604758,-0.07999992370606179,-1.1075010299682688,-2.8550004959106516,0.3600006103515554,1,-0.04113753805218334,1.4090928794985391,36.11000061035156,1.4,35.970001220703125,1.3721012757048314,36.060001373291016,-0.04113753805218334 7787,2011-01-26,36.400001525878906,36.650001525878906,36.27000045776367,36.290000915527344,433500.0,0.004969638296778545,-4.066629367783937,0.5238051988156259,53.84620758943243,57.25974936220216,0.003572620732541054,-0.2595370368474903,-1.0093627767686328,-3.314426362150776,18.15801283798912,0.43000030517577414,0.28060326326847473,0.21300086975097798,-0.43989852890300085,0.8659002684049568,-0.11344882957600788,0.5394505690779638,0.5964155541992113,73.11828839101865,10.828513424998341,0.32644969932698914,1,0.024999618530273438,-0.26000022888183594,-1.2800016403198242,-2.90000057220459,-0.4600028991699219,2,-0.04450556809538253,2.9130579005854744,36.22000122070313,1.4090928794985391,36.11000061035156,1.4,35.970001220703125,-0.04450556809538253 7788,2011-01-27,36.18999862670898,36.400001525878906,35.86999893188477,36.38999938964844,798600.0,-0.0057693101749082265,3.8180951225009325,-1.8181786655570074,49.82931509916897,55.97174993238033,0.23692243607181496,-0.028136924614749148,-0.7571679400833631,-3.0423727123170465,17.41094912813982,0.5300025939941335,0.3034322786020809,-0.011501884460457745,-0.650292565729579,0.6272887968086636,-0.33089722509502195,0.30789345617410646,0.7553618189941389,50.53733890087456,-8.310794261732191,0.31939534063456126,1,0.23500251770020242,-0.04999732971190696,-1.0599985122680593,-2.689997673034661,-0.5200004577636648,3,-0.027355565110159574,-4.066629367783937,36.400001525878906,2.9130579005854744,36.22000122070313,1.4090928794985391,36.11000061035156,-0.027355565110159574 7789,2011-01-28,35.47999954223633,36.43999862670898,35.459999084472656,36.22000122070313,619400.0,-0.019618654639811273,-1.5128109823790734,3.6999942779758332,39.944912845227364,53.58548773564534,0.897027175781389,0.6763730283450826,0.00021550641564260786,-2.2658379613827364,16.809498166698962,0.979999542236321,0.32154613953780853,-0.6960008621215792,-1.4069795903178886,0.014977866074730173,-1.0514902262197339,-0.3405114980234245,1.4163465344667898,1.680707288300764,-52.2993204688927,0.35548936409815435,1,0.8150005340576172,0.6600017547607422,-0.34999942779541016,-1.9799985885620117,1.029998779296875,4,0.007609934082503544,3.8180951225009325,36.18999862670898,-4.066629367783937,36.400001525878906,2.9130579005854744,36.22000122070313,0.007609934082503544 7790,2011-01-31,35.720001220703125,35.93000030517578,35.45000076293945,35.630001068115234,358300.0,0.006764421690059308,-1.1333276819395584,-0.12162155195966623,46.55647846117631,51.06134894917527,0.5327697572360748,0.4699154237631262,-0.20056400302744493,-2.4397876334679154,16.62845793303875,0.4799995422363281,0.28964490639732077,-0.4619993209838853,-1.1542904174468802,0.23029177547910962,-0.8081448692153828,-0.11585377275238784,1.0901640364661631,22.50002384184275,-30.589178866910995,0.34614554823149674,1,0.47499847412109375,0.44499969482421875,-0.5850009918212891,-2.2200002670288086,0.9699974060058523,0,-0.004199370681767123,-1.5128109823790734,35.47999954223633,3.8180951225009325,36.18999862670898,-4.066629367783937,36.400001525878906,-0.004199370681767123 7791,2011-02-01,36.11000061035156,36.15999984741211,35.86999893188477,35.88999938964844,404400.0,0.010918235619275185,-1.2307579447754422,2.4444538634340693,52.52526030954897,50.359737442646164,0.015892387062713453,0.07344276167495423,-0.5595407113212048,-2.7561661590022766,15.679847624187456,0.4399986267089844,0.2335492097857781,-0.06549987792968892,-0.7579391840304552,0.6269394281710774,-0.4117195309800721,0.28071977512069424,0.59135148727934,54.99995231631449,0.6536115714261825,0.3462196530503837,2,-0.05999946594238281,0.05500030517578125,-0.9475002288818359,-2.609999656677246,0.09000015258789062,1,-0.008584917420415339,-1.1333276819395584,35.720001220703125,-1.5128109823790734,35.47999954223633,3.8180951225009325,36.18999862670898,-0.008584917420415339 7792,2011-02-02,35.93000030517578,36.36999893188477,35.86000061035156,35.97999954223633,300200.0,-0.004984777129141915,-4.368442186841282,-0.22726799833541406,46.49350263313038,49.87314732577647,0.11204745899618729,0.2754408150209571,-0.3512592699359942,-2.5057183303406845,14.737375263547142,0.5099983215332102,0.131724600012177,-0.250500106811522,-0.9338192428597907,0.43281902923674664,-0.5921596748356563,0.09115946121261231,0.671243685679805,48.48490686724089,-2.9178163393190246,0.34165956802413516,2,0.12000083923339844,0.3600006103515625,-0.7574996948242188,-2.184999465942383,0.9300003051757812,2,0.018090774293293643,-1.2307579447754422,36.11000061035156,-1.1333276819395584,35.720001220703125,-1.5128109823790734,35.47999954223633,0.018090774293293643 7793,2011-02-03,36.0099983215332,36.18999862670898,35.720001220703125,35.900001525878906,434600.0,0.0022264964007221444,1.0000000000000302,-2.199969481956207,44.772074367174376,48.73820434907034,0.027055799711192208,0.19106205117697073,-0.3895353510297497,-2.5201559750467837,13.926845035549487,0.46999740600585227,-0.012639471450540896,-0.16150207519531534,-0.8490231277800859,0.5260189773894552,-0.5052626014877006,0.18225845109706995,0.49914621108909074,56.565532016553924,10.842831506144172,0.3437605262923857,2,0.04000282287597656,0.2800025939941406,-0.8374977111816406,-2.124997138977051,0.29000091552734375,3,-0.0019438960868365385,-4.368442186841282,35.93000030517578,-1.2307579447754422,36.11000061035156,-1.1333276819395584,35.720001220703125,-0.0019438960868365385 7794,2011-02-04,36.209999084472656,36.27000045776367,35.9900016784668,36.09000015258789,256500.0,0.005554034219986459,1.333306842565366,1.090931160048552,40.46243794231421,47.90346875817452,-0.15122392958129893,-0.008591760532944193,-0.5336690383493448,-2.6476583070953126,12.977648304737363,0.279998779296875,-0.08585343626004516,0.03799877166748189,-0.6496240700372198,0.7256216133721836,-0.3058126491848654,0.3818101925198292,0.21441394657500723,82.60867762426753,40.00405220440402,0.3438114208523504,2,-0.15999794006347656,0.0800018310546875,-0.9324989318847656,-2.2049989700317383,-0.3699989318847656,4,-0.014913033117388341,1.0000000000000302,36.0099983215332,-4.368442186841282,35.93000030517578,-1.2307579447754422,36.11000061035156,-0.014913033117388341 7795,2011-02-07,36.77000045776367,36.88999938964844,36.2599983215332,36.34000015258789,393400.0,0.015465379382767042,-1.1355824809589696,3.583367771879073,47.97980138542767,46.934443403622296,-0.679182082842857,-0.5528321184414438,-1.0617374839575433,-3.1282947587967556,12.129581818435025,0.6800003051757812,-0.07624900719588368,0.5700000762939439,-0.16790588817283236,1.3079060407607201,0.20104709406055576,0.938953058527332,-1.3199996948242188,89.74366498428473,50.443991230005025,0.368952982233388,2,-0.6000003814697266,-0.4799995422363281,-1.4349994659423828,-2.765000343322754,-1.2700004577636719,0,-0.007071039787696631,1.333306842565366,36.209999084472656,1.0000000000000302,36.0099983215332,-4.368442186841282,35.93000030517578,-0.007071039787696631 7796,2011-02-08,37.0,37.0,36.59000015258789,36.86000061035156,429300.0,0.0062550867384545406,4.85716621253406,0.32557974485903374,56.052614671715446,47.17959974609819,-0.8793793653524702,-0.7396315429018756,-1.2516373585859029,-3.275189494003442,12.341085791200843,0.4099998474121094,-0.07025118084324333,0.7484996795654268,-0.06201733026374967,1.5590166893946034,0.34324117465083503,1.1537581844800187,-1.5211992645263663,100.0,59.54142890980862,0.40525850491458915,2,-0.7749996185302734,-0.7099990844726562,-1.5724992752075195,-2.994999885559082,-1.529998779296875,1,-0.00837841549435192,-1.1355824809589696,36.77000045776367,1.333306842565366,36.209999084472656,1.0000000000000302,36.0099983215332,-0.00837841549435192 7797,2011-02-09,36.22999954223633,36.93999862670898,36.18999862670898,36.79999923706055,649100.0,-0.02081082318280192,-1.3076868903834138,-4.071444141689374,52.07821520840912,47.42947753601376,-0.1520157608633852,0.058574852485691054,-0.4538489017050793,-2.4313065560373417,12.103030803484568,0.8100013732910227,-0.06030852303512546,-0.037500762939451704,-0.8321108136741202,0.7571092877952168,-0.4348057883067895,0.3598042624278861,-0.6903508361816364,39.84365686765372,-4.65222000663114,0.39730502536733486,2,-0.0049991607666015625,0.060001373291015625,-0.7174997329711914,-2.0450000762939453,-0.29000091552734375,2,-0.0008280093755426154,4.85716621253406,37.0,-1.1355824809589696,36.77000045776367,1.333306842565366,36.209999084472656,-0.0008280093755426154 7798,2011-02-10,35.83000183105469,36.16999816894531,35.38999938964844,36.099998474121094,932500.0,-0.011040511074678072,2.8049089115912094,0.4736785747747989,48.409098396613935,48.369942597278936,0.21405651118074331,0.4526389461421587,-0.015631182322039194,-1.967624506772495,11.713635348636547,0.8400001525878906,-0.1014778869886328,-0.4189985275268526,-1.237106504782865,0.39910944972915985,-0.8280525161548553,-0.009944538898849942,1.1699981689453125,27.329333826163598,-20.98020458198385,0.40905398862800607,2,0.36499786376953125,0.42999839782714844,-0.3175020217895508,-1.5900020599365234,0.9399986267089844,3,0.02874682463466005,-1.3076868903834138,36.22999954223633,4.85716621253406,37.0,-1.1355824809589696,36.77000045776367,0.02874682463466005 7799,2011-02-11,36.40999984741211,36.41999816894531,35.43000030517578,35.68000030517578,702700.0,0.01618749614058701,1.6400077311591144,-2.7037356240639747,53.09916557440748,49.096907832082394,-0.2460193183133299,-0.13341170230468435,-0.5701914738060267,-2.4794399939274783,10.870069926579342,0.9899978637695312,-0.13382201983306174,0.16049957275390625,-0.6580090364917552,0.9790081819995677,-0.24875473186892094,0.5697538773767334,0.5578001403808628,63.35404168206761,11.918846311661916,0.4092543046228294,2,-0.21500015258789062,-0.14999961853027344,-0.875,-2.1499996185302734,0.29000091552734375,4,-0.003021164812209709,2.8049089115912094,35.83000183105469,-1.3076868903834138,36.22999954223633,4.85716621253406,37.0,-0.003021164812209709 7800,2011-02-14,36.34000015258789,36.45000076293945,36.13000106811523,36.45000076293945,467300.0,-0.0019225403767529903,4.818143986683442,-0.15068586209599458,51.24998907247999,48.95521102796362,-0.08808731397770231,-0.11083670170851434,-0.49277381790502517,-2.335863129490008,8.841220008331794,0.31999969482422586,-0.13998853710446468,0.11699981689453409,-0.6495947496860524,0.8835943834751205,-0.2662974663957627,0.5002971001848309,0.5962438232421903,59.006236198383135,5.990856571667955,0.3832972832902945,2,-0.14500045776367188,-0.07999992370605469,-0.6900005340576172,-2.0799999237060547,0.5600013732910156,0,-0.013758943255381184,1.6400077311591144,36.40999984741211,2.8049089115912094,35.83000183105469,-1.3076868903834138,36.22999954223633,-0.013758943255381184 7801,2011-02-15,36.2400016784668,36.36000061035156,36.16999816894531,36.2400016784668,381300.0,-0.002751746662113641,-1.7141845131055529,-0.0,48.30508543067714,49.15649800546882,0.036085910961290324,-0.06870415128660312,-0.377017404791701,-2.158609209836378,6.675178448937967,0.19000244140625,-0.04671305491976341,0.05150127410888672,-0.6395017381081516,0.742504286325925,-0.29400023199963243,0.39700278021740587,0.665317405639648,54.838884335861124,4.186016505457495,0.3455015061085202,2,-0.045001983642578125,0.019998550415039062,-0.4725017547607422,-1.9400005340576172,1.1099967956542969,1,-0.020419471418139934,4.818143986683442,36.34000015258789,1.6400077311591144,36.40999984741211,2.8049089115912094,35.83000183105469,-0.020419471418139934 7802,2011-02-16,36.22000122070313,36.540000915527344,36.02000045776367,36.40999984741211,384400.0,-0.0005518889855777864,1.3111092273131861,-100.0,50.33115482719755,49.77417361213806,0.11348301479593914,-0.07790046536833017,-0.33826510271834564,-2.07473640361534,5.4434509191999565,0.5200004577636719,0.005465323136292,0.04750080108643573,-0.6237704556520711,0.7187720578249426,-0.2881348272828177,0.38313642945568915,0.6550114695141502,72.17397650149664,20.618083912856306,0.33563562836925237,2,-0.025001525878913355,0.03999900817870383,-0.4425010681152415,-1.9200000762939524,1.4099998474120952,2,-0.020706791129849855,-1.7141845131055529,36.2400016784668,4.818143986683442,36.34000015258789,1.6400077311591144,36.40999984741211,-0.020706791129849855 7803,2011-02-17,36.09000015258789,36.18999862670898,35.90999984741211,36.040000915527344,367400.0,-0.003589206618826224,1.2400244144351051,-0.2631557813158891,57.72153267894324,51.69185080509684,0.2861136726774234,0.05740653169713994,-0.19192573801355195,-1.878575395542768,5.1508156503920475,0.31000137329102273,0.0004626991030747263,-0.08400020599365376,-0.7543464618288525,0.5863460498415449,-0.4191733339112531,0.2511729219239456,0.755312271618017,59.459413018076845,1.528771782801492,0.33517312791760057,2,0.10499954223632812,0.1700000762939453,-0.3125,-1.6700000762939453,1.5699996948242188,3,-0.004156318238977663,1.3111092273131861,36.22000122070313,-1.7141845131055529,36.2400016784668,4.818143986683442,36.34000015258789,-0.004156318238977663 7804,2011-02-18,36.310001373291016,36.31999969482422,35.97999954223633,36.08000183105469,569600.0,0.0060959052306168715,1.7200427252613109,4.600061036087586,57.506369967725504,52.750358425352154,0.09140138462388592,-0.14315640699243204,-0.3891491774413538,-2.035575224318592,5.001012663165909,0.3400001525878906,0.0457398840595431,0.11900100708007955,-0.5467917709304402,0.7847937850905993,-0.21389538192517676,0.45189739608533586,0.506204790223741,63.49219804905813,1.0352156656866853,0.33289638900525814,2,-0.11500167846679688,-0.05000114440917969,-0.532501220703125,-1.8200016021728587,1.7299995422363281,4,0.01266866061897276,1.2400244144351051,36.09000015258789,1.3111092273131861,36.22000122070313,-1.7141845131055529,36.2400016784668,0.01266866061897276 7805,2011-02-22,35.56999969482422,36.13999938964844,35.43000030517578,36.04999923706055,780000.0,-0.02038010604458773,1.151512874606248,-2.0869586850878212,43.69157629040193,51.376909716317314,0.7188799485714696,0.5842713740340031,0.36743534618872786,-1.2371936454063572,5.460139508998183,0.8800010681152344,0.0776573695889553,-0.5940006256103487,-1.3151226949056039,0.1271214436849064,-0.9545616602579798,-0.2334395909627176,1.2176823332132116,12.612550690769126,-48.689708517831534,0.3605610346476281,2,0.5949993133544922,0.6900005340576172,0.2175006866455078,-0.654998779296875,2.8600006103515625,1,0.03176837441130642,1.7200427252613109,36.310001373291016,1.2400244144351051,36.09000015258789,1.3111092273131861,36.22000122070313,0.03176837441130642 7806,2011-02-23,34.72999954223633,35.68000030517578,34.47999954223633,35.31999969482422,891700.0,-0.023615410733616615,-1.2018359540416537,1.2291681567842072,37.85423991363646,49.79646801689813,1.344395544812528,1.3775484912973397,1.2120202784037701,-0.34486186410696007,6.388857714493327,1.2000007629394531,0.090633994123273,-1.3595006942748995,-2.323297770030692,-0.3957036185191072,-1.8413992321527957,-0.8776021563970033,2.0297288330333245,12.135914239736897,-48.68966824671973,0.4818985378778978,2,0.7800006866455078,1.0750007629394531,1.4125003814697266,0.7350006103515625,4.119998931884766,2,0.06248206197076289,1.151512874606248,35.56999969482422,1.7200427252613109,36.310001373291016,1.2400244144351051,36.09000015258789,0.06248206197076289 7807,2011-02-24,34.779998779296875,34.97999954223633,34.52000045776367,34.669998168945305,725200.0,0.001439655563477471,-1.2439196858892052,-0.1864416642420836,37.474546023818945,48.581517753254246,1.1924860834743498,1.2648071928999371,1.1737289535128355,-0.3402704024797174,6.573375952890795,0.45999908447265625,0.0256998709632299,-1.228501319885254,-2.3429481154956306,-0.11405452427487717,-1.7857247176904423,-0.6712779220800655,1.888540442651447,16.304305009899554,-43.19875709231722,0.557223397805189,2,0.7300014495849609,0.9600009918212891,1.3725013732910156,0.6950016021728516,4.8600006103515625,3,0.07389303579717299,-1.2018359540416537,34.72999954223633,1.151512874606248,35.56999969482422,1.7200427252613109,36.310001373291016,0.07389303579717299 7808,2011-02-25,35.20000076293945,35.380001068115234,34.84999847412109,34.880001068115234,710600.0,0.012075963150768976,-1.7894514937358792,2.909071993341468,40.155963828051625,47.14338422588137,0.7528954600821294,0.8082748936898554,0.7731357033108566,-0.6967773224065184,7.314433757056865,0.6000022888183594,-0.09642314579208744,-0.7589994430542006,-1.926198975797064,0.4082000896886626,-1.3425992094256287,-0.17539967668277257,1.3809968718203862,39.13049788014803,-16.72902356719733,0.5835997663714306,2,0.3099994659423828,0.5399990081787109,0.9674997329711914,0.27499961853027344,4.6100006103515625,4,0.06903409808258343,-1.2439196858892052,34.779998779296875,-1.2018359540416537,34.72999954223633,1.151512874606248,35.56999969482422,0.06903409808258343 7809,2011-02-28,35.75,35.75,35.169998168945305,35.279998779296875,639600.0,0.015624977986921529,1.468086487890427,1.4687552154113916,40.03905595163678,45.897724990232135,0.11111464291365536,0.29464727281769854,0.253205043993475,-1.1902963285955082,7.334258923174971,0.5800018310546946,-0.13851985282129675,-0.22250022888183452,-1.3724914871307803,0.9274910293671113,-0.7974958580063074,0.35249540024263837,0.7469577110588972,76.5060587049791,23.902711331852153,0.5749956291244718,2,-0.23999977111816406,-0.010000228881835938,0.41750049591064453,-0.27499961853027344,3.75,0,0.05342656915838062,-1.7894514937358792,35.20000076293945,-1.2439196858892052,34.779998779296875,-1.2018359540416537,34.72999954223633,0.05342656915838062 7810,2011-03-01,35.56999969482422,35.97999954223633,35.36000061035156,35.810001373291016,930500.0,-0.005034973571350521,1.1379346632202731,-0.5106405428218946,35.89743203894453,44.51909683559518,0.19042967979913072,0.4878457513574972,0.43955801231201264,-0.9541294119407695,7.2045243078670556,0.6199989318847656,-0.1380283889735736,-0.3950004577636719,-1.5538479255549618,0.763847010027618,-0.9744241916593168,0.18442327613197307,0.8462796894817757,72.66667683919272,24.982229771220503,0.579423733895646,3,-0.05999946594238281,0.1700000762939453,0.5975008010864258,-0.09499931335449219,3.7600021362304688,1,0.06944057469481879,1.468086487890427,35.75,-1.7894514937358792,35.20000076293945,-1.2439196858892052,34.779998779296875,0.06944057469481879 7811,2011-03-02,35.79999923706055,35.970001220703125,35.45000076293945,35.45000076293945,660800.0,0.006466110323576801,-1.9714441416893733,-1.4583167766033538,45.253858487324756,43.95495279783153,-0.12130435821284635,0.24604578525140397,0.212267240309032,-1.1266933926146123,7.528020858008377,0.5200004577636719,-0.20615542675623288,-0.14950084686279297,-1.3084750331636812,1.0094733394380953,-0.7289879400132335,0.4299862462876476,0.538828953562664,87.67120424320017,37.38410878913992,0.5794870931504429,3,-0.39999961853027344,-0.05999946594238281,0.4225006103515625,-0.3249988555908203,2.94000244140625,2,0.07346371855205591,1.1379346632202731,35.56999969482422,1.468086487890427,35.75,-1.7894514937358792,35.20000076293945,0.07346371855205591 7812,2011-03-03,36.58000183105469,36.58000183105469,36.09000015258789,36.09000015258789,624400.0,0.02178778241946655,1.0,1.4000108991825613,57.63746884536736,43.94561237187865,-0.9441589905781953,-0.5088526437230314,-0.5539728396270363,-1.8457383413573751,7.934955680561459,0.7800025939941406,-0.24418388718989803,0.5980016708374052,-0.5946360642526116,1.790639405927422,0.001682803292396784,1.1943205383824136,-2.1000022888183594,100.0,44.87527463876991,0.5963188675450086,3,-1.0500011444091797,-0.8400020599365234,-0.2975006103515625,-1.105001449584961,1.5499992370605398,3,0.06205567330341921,-1.9714441416893733,35.79999923706055,1.1379346632202731,35.56999969482422,1.468086487890427,35.75,0.06205567330341921 7813,2011-03-04,35.939998626708984,36.66999816894531,35.720001220703125,36.58000183105469,754700.0,-0.017495986121093376,1.3170773689621644,-1.3061245144062716,45.27162591778997,42.58619636633026,-0.36617874512545967,0.13242707761200734,0.09167264057222724,-1.146123859467309,8.305520464802209,0.9499969482421875,-0.27666156119789775,-0.038501548767087,-1.2312041744237376,1.1542010768895636,-0.6348528615954123,0.5578497640612383,-1.417999038696287,51.33336385091168,-2.636791809707809,0.5963513128283262,3,-0.36499977111816406,-0.1999988555908203,0.3425025939941406,-0.4649982452392578,2.0400009155273438,4,0.10294938520642516,1.0,36.58000183105469,-1.9714441416893733,35.79999923706055,1.1379346632202731,35.56999969482422,0.10294938520642516 7814,2011-03-07,35.66999816894531,36.18999862670898,35.150001525878906,36.11999893188477,587200.0,-0.007512533892058082,2.5254129893641704,0.7031226717052318,43.520302341865595,42.567165927604,-0.21960360194115225,0.37934706189466283,0.37267608216141923,-0.8169979527607438,8.935034319375708,1.039997100830071,-0.330979000933489,-0.2815019607543974,-1.4765852718038914,0.9135813502950967,-0.8790436162791408,0.3160396947703461,-1.0620786376953077,34.210381018827576,-18.332803480940875,0.5975416555247467,3,-0.09499931335449219,0.07000160217285156,0.6125030517578125,-0.19499778747558594,1.7900009155273438,0,0.11606401505089048,1.3170773689621644,35.939998626708984,1.0,36.58000183105469,-1.9714441416893733,35.79999923706055,0.11606401505089048 7815,2011-03-08,36.5099983215332,36.52000045776367,35.560001373291016,35.7400016784668,508700.0,0.023549206495872665,1.4303746124948091,-1.7111007502224966,52.28423119474025,44.17049829217109,-1.019448497494352,-0.5071314245706375,-0.44439903420874316,-1.601489113160774,8.327099162828047,0.9599990844726562,-0.3960051065404997,0.5714982986450181,-0.5913169746742071,1.7343135719642433,-0.009909338014594482,1.1529059353046307,-1.819595644775383,89.4736710017116,35.68332105318261,0.5814076366596113,3,-0.9149990081787109,-0.7699985504150391,-0.2924976348876953,-1.0349979400634766,0.7600021362304688,1,0.08189542086895485,2.5254129893641704,35.66999816894531,1.3170773689621644,35.939998626708984,1.0,36.58000183105469,0.08189542086895485 7816,2011-03-09,36.68999862670898,36.88999938964844,36.08000183105469,36.38999938964844,481700.0,0.0049301647069539545,1.3142762164783843,0.3896110973495077,53.871470704498385,45.99237881224658,-0.997033534869729,-0.749999935654408,-0.6140618815786851,-1.7229331490817543,7.499319150059342,0.80999755859375,-0.4765865887766765,0.766998672485343,-0.3433189555568035,1.8773163005274895,0.21183985846427333,1.3221574865064127,-1.9204121302636565,88.50568916756147,35.51062940034552,0.5551588140210716,3,-0.8199996948242116,-0.9499988555908132,-0.509998321533196,-1.2149982452392507,0.6200027465820384,2,0.07195430098555211,1.4303746124948091,36.5099983215332,2.5254129893641704,35.66999816894531,1.3170773689621644,35.939998626708984,0.07195430098555211 7817,2011-03-10,36.20000076293945,36.5099983215332,36.040000915527344,36.29999923706055,849400.0,-0.013355079915779111,-1.2380926430517711,-0.33332909477004463,50.85536916494422,47.18120162745687,-0.31785106154815423,-0.27654325456398965,-0.10566725119466014,-1.1799869415337625,7.428953364168297,0.6499977111816335,-0.44497313254991866,0.2785007476806669,-0.8301504547955361,1.3871519501568699,-0.275824853557431,0.8328263489187648,-1.303189492901943,60.34485782561989,7.830104464648805,0.5543256012381014,3,-0.18000030517578125,-0.46000099182128906,-0.0924997329711914,-0.6700000762939453,1.079998016357429,3,0.07016576966837329,1.3142762164783843,36.68999862670898,1.4303746124948091,36.5099983215332,2.5254129893641704,35.66999816894531,0.07016576966837329 7818,2011-03-11,36.86000061035156,36.900001525878906,36.060001373291016,36.22000122070313,766100.0,0.018232039599507477,1.3333298012122239,-6.4000915541313095,54.00290183244111,48.73274005865735,-0.8019507030418609,-0.9016497414885549,-0.7505051207979179,-1.7871338792695042,7.279819138956306,0.8400001525878906,-0.2842899808110104,0.8870006561279311,-0.29689364450434397,2.070894956760206,0.29505350581179357,1.4789478064440686,-1.8435980531373986,97.7142333984375,44.66354855148376,0.5919471503161379,3,-0.8349990844726562,-1.1200008392333984,-0.6899995803833008,-1.3299999237060547,-0.15000152587890625,4,0.034454705283075926,-1.2380926430517711,36.20000076293945,1.3142762164783843,36.68999862670898,1.4303746124948091,36.5099983215332,0.034454705283075926 7819,2011-03-14,36.29999923706055,36.91999816894531,36.13000106811523,36.58000183105469,1609500.0,-0.015192657732451265,-1.548382134880509,-0.4375044703526263,55.45589581153475,50.90590270005625,-0.17402830497516675,-0.3692431674530212,-0.1844378452630906,-1.1722092713560386,7.565713597977562,0.7899971008300852,-0.1234791030180773,0.33249931335448935,-0.8438448686634814,1.50884349537246,-0.25567277765449603,0.9206714043634747,-1.1329087623532033,54.41173583159193,-3.5990229826456854,0.5881720910089869,3,-0.2649993896484375,-0.5599994659423828,-0.12999820709228516,-0.7699985504150391,0.8800010681152344,0,0.04628100111529987,1.3333298012122239,36.86000061035156,-1.2380926430517711,36.20000076293945,1.3142762164783843,36.68999862670898,0.04628100111529987 7820,2011-03-15,35.84000015258789,36.0,35.29999923706055,35.41999816894531,995200.0,-0.012672151353739447,-1.121214923561541,-1.4999931881037043,58.795560203853405,52.410536224115,0.36687933566846453,0.054152996637370165,0.28897987019605864,-0.6649927106598099,7.821288084176854,1.0,-0.006291060142615379,-0.10249977111816122,-1.2667010139238641,1.0617014716875417,-0.6846003925210127,0.47960085028469024,1.0799980163574219,33.333411825098366,-29.221100419818377,0.582100621402851,3,0.19499969482421875,-0.10000038146972656,0.3300008773803711,-0.3099994659423828,1.9399986267089915,1,0.04520086286237901,-1.548382134880509,36.29999923706055,1.3333298012122239,36.86000061035156,-1.2380926430517711,36.20000076293945,0.04520086286237901 7821,2011-03-16,35.5,35.849998474121094,35.130001068115234,35.75,928900.0,-0.009486611359942776,2.200010172595029,-0.5952352839665398,55.454549658064735,52.167989647748044,0.7373942674430296,0.35402246113537217,0.6180921125895651,-0.28326459218524036,8.168173135404555,0.7199974060058594,0.06909305924460796,-0.4054998397827134,-1.5769047811830887,0.7659051016176619,-0.9912023104829046,0.1802026309174778,1.4199981689453125,20.67036486892551,-45.76262509894158,0.5857024707001893,3,0.5249996185302734,0.23999977111816406,0.7300004959106445,0.030000686645507812,2.450000762939453,2,0.049859167824328754,-1.121214923561541,35.84000015258789,-1.548382134880509,36.29999923706055,1.3333298012122239,36.86000061035156,0.049859167824328754 7822,2011-03-17,35.470001220703125,35.93000030517578,35.33000183105469,35.86999893188477,670300.0,-0.0008450360365317433,1.307684407438653,1.599990844726591,52.17391571427255,52.93491073624611,0.6631147135346751,0.34251300108101645,0.6498474508650958,-0.21192735845586697,8.797578669928956,0.5999984741210938,0.1881239025137944,-0.397998619079587,-1.575017442711335,0.779020204552161,-0.9865080308954575,0.19051079273628346,1.3783970642089827,18.994452696611734,-48.7898179647154,0.5885094118158734,3,0.5549983978271484,0.23999786376953125,0.7874994277954102,0.24499893188476562,2.270000457763672,3,0.05187482631136531,2.200010172595029,35.5,-1.121214923561541,35.84000015258789,-1.548382134880509,36.29999923706055,0.05187482631136531 7823,2011-03-18,35.939998626708984,36.02999877929688,35.65999984741211,35.880001068115234,870200.0,0.013250560750799556,2.0833518771655313,-0.1499947547612436,51.54974383036611,53.827070901635054,0.21581227366754518,-0.14682619212202042,0.17549868290569748,-0.6422237543224583,9.228297465305033,0.5599975585937571,0.24504101903668385,0.07949886322021626,-1.0934683945151633,1.2524661209555958,-0.5069847656474735,0.665982492087906,0.8396637695312492,45.251333547866004,-20.54445121194413,0.5864836288676888,3,0.08500099182128906,-0.23999977111816406,0.3175020217895508,-0.22499847412109375,2.0800018310546875,4,0.03728436849722283,1.307684407438653,35.470001220703125,2.200010172595029,35.5,-1.121214923561541,35.84000015258789,0.03728436849722283 7824,2011-03-21,36.77000045776367,37.11999893188477,36.25,36.34000015258789,808600.0,0.023094097461591634,-1.852452660279684,7.1669633774160735,58.84955976272369,54.556551853633216,-0.4936585045218038,-0.9914302150724268,-0.6496219800450049,-1.4277740975555986,10.043830546150975,1.1800003051757884,0.19081454185228353,0.8865007400512681,-0.34037872037302463,2.113380200475561,0.2730610098391253,1.499940470263411,-1.6399993896484375,82.4121180985532,16.763148868796762,0.6134397302121449,3,-0.6450004577636719,-0.970001220703125,-0.5425004959106445,-1.0550003051757812,0.8999977111816406,0,-0.0016318023536588955,2.0833518771655313,35.939998626708984,1.307684407438653,35.470001220703125,2.200010172595029,35.5,-0.0016318023536588955 7825,2011-03-22,36.70000076293945,36.84000015258789,36.56999969482422,36.75,398400.0,-0.0019037175401894757,1.3478347403512845,-0.11627721296641294,56.7975917860728,54.88167641825259,-0.44016016079051923,-0.8774187704770071,-0.5757762056747993,-1.3032193586866754,10.063010773191214,0.2700004577636719,0.2593181711756358,0.7600009918212862,-0.5094294085229194,2.029431392165492,0.1252857916491834,1.394716191993389,-1.530199737548827,78.8945417182639,15.369003240944544,0.6347152001721036,3,-0.5750007629394531,-0.9000015258789062,-0.4725008010864258,-0.9650001525878906,1.0400009155273438,1,0.013079006328551523,-1.852452660279684,36.77000045776367,2.0833518771655313,35.939998626708984,1.307684407438653,35.470001220703125,0.013079006328551523 7826,2011-03-23,36.900001525878906,36.9900016784668,36.36000061035156,36.61000061035156,466700.0,0.00544961195590532,1.6808486461918057,-5.800106813153277,52.64900369469795,55.080969143780784,-0.6786015098723723,-0.9555019832911213,-0.761790532704282,-1.4512593667839013,8.69399301935753,0.6300010681152344,0.37313354111856256,0.8515016555786161,-0.35169248862422364,2.054695799781456,0.24990458347719624,1.453098727680036,-1.691196542358398,87.70962221649154,27.608248015656415,0.6015970721014197,3,-0.7750015258789062,-1.1000022888183594,-0.6725015640258789,-0.9350013732910156,0.6299972534179759,2,0.023848163063104888,1.3478347403512845,36.70000076293945,-1.852452660279684,36.77000045776367,2.0833518771655313,35.939998626708984,0.023848163063104888 7827,2011-03-24,37.349998474121094,37.36000061035156,36.91999816894531,37.11999893188477,482500.0,0.012195038743469722,2.5199658208340328,0.7930993659729834,62.05129174896533,55.97523469006125,-1.0597615332331003,-1.2681054034286987,-1.1903493516340262,-1.8531769184569526,7.412220938806277,0.45999908447265625,0.38252038998282245,1.1729986190795927,-0.008527635822488833,2.354524873981674,0.5822354916285519,1.7637617465306334,-2.1029696116332985,99.41163930931572,36.62311980850903,0.5907631274510401,3,-1.1049976348876953,-1.4299983978271484,-1.1224985122680664,-1.3849983215332031,1.0100021362304688,3,0.016064318964673863,1.6808486461918057,36.900001525878906,1.3478347403512845,36.70000076293945,-1.852452660279684,36.77000045776367,0.016064318964673863 7828,2011-03-25,37.63000106811523,37.72000122070313,37.22999954223633,37.38999938964844,537300.0,0.007496723037034192,1.3333303058100747,1.0434876353805596,66.72358336973355,57.22719997430557,-1.3623151339061224,-1.430043284990397,-1.4545671805576958,-2.0908076716920547,6.985708251867657,0.490001678466804,0.3736636776796871,1.3315011978149371,0.07557121255336341,2.587431183076511,0.7035362051841503,1.959466190445724,-2.2984533357128782,93.87754572442763,26.33915783905188,0.6279649926307865,3,-1.2049999237060476,-1.5300006866455007,-1.4025011062622,-1.6650009155273366,0.8199996948242259,4,0.002923215711645888,2.5199658208340328,37.349998474121094,1.6808486461918057,36.900001525878906,1.3478347403512845,36.70000076293945,0.002923215711645888 7829,2011-03-28,37.65999984741211,37.790000915527344,37.459999084472656,37.61999893188477,526100.0,0.000797203785420475,1.1999898275774377,0.16666931574343874,61.38616404270655,57.51504484528925,-1.3176780535571027,-1.3803859796264106,-1.4745547675014166,-2.084376530035449,7.218320868630158,0.3300018310546875,0.427879216592828,1.2659999847412138,-0.0999687839952017,2.6319687534776293,0.5830156003730096,1.948984369109418,-2.1851449057117165,90.909018155821,25.06526085025652,0.6829843843682073,3,-1.1999988555908203,-1.5249996185302734,-1.432499885559082,-1.6949996948242188,0.7999992370605469,0,0.009559230265804075,1.3333303058100747,37.63000106811523,2.5199658208340328,37.349998474121094,1.6808486461918057,36.900001525878906,0.009559230265804075 7830,2011-03-29,38.040000915527344,38.040000915527344,37.45000076293945,37.540000915527344,531600.0,0.010090309868690639,1.3600006103515625,12.499713904255511,62.85717399755141,58.33755866078777,-1.5117693840118847,-1.650473484329325,-1.8550743278438233,-2.4296792832356857,7.944642685901152,0.5900001525878906,0.41802631943248514,1.522500991821289,0.029486830757264215,3.015515152885314,0.7759939112892766,2.2690080723533015,-2.3799342959207976,100.0,35.49344996737034,0.7465070805320125,3,-1.3549995422363281,-1.7800006866455078,-1.8125009536743164,-2.075000762939453,0.6899986267089844,1,-0.009726675543559216,1.1999898275774377,37.65999984741211,1.3333303058100747,37.63000106811523,2.5199658208340328,37.349998474121094,-0.009726675543559216 7831,2011-03-30,38.43000030517578,38.560001373291016,38.08000183105469,38.11999893188477,691400.0,0.01025234963885735,-1.4615640436249817,0.620002746582017,71.65049061472948,60.50162253861632,-1.611954419499277,-1.9324131147832873,-2.2430053924623223,-2.792579231834722,8.899353140470495,0.5200004577636719,0.4522789767900406,1.7810003280639677,0.1023298768923766,3.4596707792355588,0.9416651024781757,2.6203355536497597,-2.5319402559771547,92.0731210908152,25.923144486282922,0.839335225585794,3,-1.3199996948242188,-1.9099998474121094,-2.217500686645508,-2.4650001525878906,0.00999832153319602,2,-0.017954686995307,1.3600006103515625,38.040000915527344,1.1999898275774377,37.65999984741211,1.3333303058100747,37.63000106811523,-0.017954686995307 7832,2011-03-31,38.849998474121094,38.88000106811523,38.27999877929688,38.290000915527344,761800.0,0.010928914015354563,-1.0689668780089991,1.806435734941283,70.26476040418731,62.58106882459645,-1.678602089132852,-2.2910948188500555,-2.6434394070259444,-3.179567190972982,9.768737622085597,0.6000022888183452,0.5180366337843623,2.087498664855957,0.14261722081803896,4.032380108893875,1.115057942836998,3.059939386874916,-2.6325054660313825,98.18166265160559,34.53622341772323,0.9724407220189588,3,-1.2849979400634766,-2.1499977111816406,-3.192498207092285,-3.0449981689453125,-0.5999984741210938,3,-0.03397682745608077,-1.4615640436249817,38.43000030517578,1.3600006103515625,38.040000915527344,1.1999898275774377,37.65999984741211,-0.03397682745608077 7833,2011-04-01,39.63999938964844,39.68999862670898,38.84000015258789,39.0,1015700.0,0.020334644698984494,1.2972998051406022,1.1428610354223434,82.490301828904,65.20781794306093,-2.1105056555706554,-2.94044653953393,-3.3888187306591675,-3.9309902531720553,11.506900252809018,0.8499984741210866,0.6704103277554836,2.6924995422363267,0.4035708773486988,4.981428207123955,1.5480352097925092,3.836963874680144,-3.049755253155155,97.76788907394761,31.59313418736052,1.1444643324438142,4,-1.614999771118164,-2.3700008392334055,-4.0149993896484375,-3.8349990844726562,-0.9799995422363281,4,-0.03229058524231798,-1.0689668780089991,38.849998474121094,-1.4615640436249817,38.43000030517578,1.3600006103515625,38.040000915527344,-0.03229058524231798 7834,2011-04-04,39.810001373291016,39.900001525878906,39.43000030517578,39.56999969482422,1186000.0,0.004288647483858821,1.2380904805587596,0.37500298023508094,90.92786051260109,69.0000700237863,-2.015931253230349,-2.9348588018787183,-3.508402266124307,-4.055605347256503,12.616687935108489,0.470001220703125,0.8816750179169901,2.655501365661621,0.11774036836881407,5.193262362954428,1.3866208670152176,3.9243818643080246,-2.7237965183632227,96.32652552810185,24.923629162115333,1.2688804986464037,4,-1.6800003051757812,-2.2950000762939453,-4.185001373291016,-4.005001068115234,-1.9099998474121094,0,-0.034162284939382115,1.2972998051406022,39.63999938964844,-1.0689668780089991,38.849998474121094,-1.4615640436249817,38.43000030517578,-0.034162284939382115 7835,2011-04-05,39.5,39.84000015258789,39.40999984741211,39.7599983215332,927700.0,-0.0077870224214310335,1.0476108300560394,-1.0833187634109513,91.49377856076687,73.31615612001617,-1.4158756837349813,-2.5184930985118967,-3.1550584577939986,-3.7090635299935713,14.278316698387272,0.43000030517578125,1.080729732103606,2.195999908447263,-0.527391126584142,4.919390943478668,0.8343043909315639,3.5576954259629616,-1.9073117443010048,78.02189049721025,0.19333930988247516,1.3616955175157013,4,-1.0900001525878906,-1.9849987030029297,-3.875,-3.6949996948242188,-1.529998779296868,1,-0.026329137101958056,1.2380904805587596,39.810001373291016,1.2972998051406022,39.63999938964844,-1.0689668780089991,38.849998474121094,-0.026329137101958056 7836,2011-04-06,39.33000183105469,39.68999862670898,39.290000915527344,39.68999862670898,597700.0,-0.0043037511125395556,1.2222292865393454,1.384611998767524,88.91130365764931,76.30060188764773,-0.9665787200997613,-2.2562507380045105,-2.946345811263413,-3.502024725883757,15.98645891935816,0.3999977111816335,1.1704351702160238,1.8940015792846694,-0.9570105538177103,4.745013712387049,0.468495512733476,3.3195076458358628,-1.3219971867233085,64.81489330639488,-19.61076866533412,1.4255060665511907,4,-0.7650012969970703,-1.8150005340576172,-3.7050018310546875,-3.5250015258789062,-1.720001220703125,2,-0.015255587614659172,1.0476108300560394,39.5,1.2380904805587596,39.810001373291016,1.2972998051406022,39.63999938964844,-0.015255587614659172 7837,2011-04-07,38.7400016784668,39.43000030517578,38.72999954223633,39.290000915527344,1152700.0,-0.015001274475457294,-1.456127905342551,1.5277892572930545,77.55907522159778,77.50454542674376,-0.17731826414425456,-1.545438748333737,-2.32949166138539,-2.8708535481948303,17.48002864674937,0.7000007629394531,1.2850669150548057,1.1770013809204087,-1.6684725180657125,4.02247527990653,-0.24573556857265544,2.599738330413473,-0.3914375954568641,0.8548819891167199,-84.86914846865436,1.422736949493062,4,-0.06500053405761719,-1.2250003814697266,-3.170001983642578,-2.9350013732910156,-1.3400001525878906,3,-0.007744012358279595,1.2222292865393454,39.33000183105469,1.0476108300560394,39.5,1.2380904805587596,39.810001373291016,-0.007744012358279595 7838,2011-04-08,38.13000106811523,38.97000122070313,38.08000183105469,38.97000122070313,1206100.0,-0.015746014040330603,1.1190457809001586,1.5272751232842767,63.99177406948077,77.79405765194089,0.5711260620042253,-0.8805613327324338,-1.692401585986083,-2.223769050095754,18.146210770386944,0.8899993896484446,1.421288386518107,0.5035007476806541,-2.332584930525428,3.3395864258867363,-0.9145420914223834,1.9215435867836916,1.770000457763679,2.7472112881518287,-79.95076124377627,1.4180428391030406,4,0.5450000762939524,-0.614999771118157,-2.4950008392333913,-2.325000762939446,-1.1000022888183452,4,0.003147100144854642,-1.456127905342551,38.7400016784668,1.2222292865393454,39.33000183105469,1.0476108300560394,39.5,0.003147100144854642 7839,2011-04-11,37.97999954223633,38.43000030517578,37.97999954223633,38.08000183105469,787800.0,-0.003933950214450199,-7.999809269502194,0.11905032220561922,62.95544682901516,77.80497685543686,0.8619347622134086,-0.6305749986898803,-1.493606205343852,-2.0309522268157565,18.768512898675393,0.4500007629394531,1.4643992762089582,0.26949920654296733,-2.4998936929720017,3.0388921060579364,-1.1151972432145172,1.6541956563004518,1.8836019897460972,0.0,-79.74303891721127,1.384696449757485,4,0.9600009918212891,-0.4649982452392578,-2.322500228881836,-2.174999237060547,-0.470001220703125,0,0.017904168335220128,1.1190457809001586,38.13000106811523,-1.456127905342551,38.7400016784668,1.2222292865393454,39.33000183105469,0.017904168335220128 7840,2011-04-12,37.459999084472656,38.11000061035156,37.459999084472656,37.86000061035156,818700.0,-0.013691428752793833,-2.249995231646608,3.9999237078008774,55.32316854718112,75.9908299590426,1.4427281035917474,0.01793402944377931,-0.9375854751575616,-1.4766334075621188,19.442673749510263,0.6500015258789062,1.4458221628541494,-0.33150119781494425,-2.9618128069853213,2.298810411355433,-1.6466570024001328,0.9836546067702443,2.328258367919922,0.0,-75.4828448683303,1.3151558045851897,4,1.220001220703125,0.05500221252441406,-1.802499771118164,-1.654998779296875,0.17000198364257102,1,0.011745927713827209,-7.999809269502194,37.97999954223633,1.1190457809001586,38.13000106811523,-1.456127905342551,38.7400016784668,0.011745927713827209 7841,2011-04-13,37.27000045776367,37.810001373291016,37.209999084472656,37.59000015258789,1044700.0,-0.005072040345770801,-1.727267998335414,0.7999961853172862,49.20002044676175,73.65030329710642,1.6213822104573907,0.36610612277128496,-0.7256044862327755,-1.2597790794611399,19.81410608127357,0.6000022888183594,1.4745939564727593,-0.6099998474121122,-3.0260603406674065,1.806060645843182,-1.8180300940397558,0.5980303992155314,2.3785614925537146,2.702763076500103,-66.87181541090598,1.2080302466276458,4,1.2849998474121094,0.24500083923339844,-1.6025009155273438,-1.4650001525878906,-0.3400001525878906,2,0.01878188232738931,-2.249995231646608,37.459999084472656,-7.999809269502194,37.97999954223633,1.1190457809001586,38.13000106811523,0.01878188232738931 7842,2011-04-14,37.310001373291016,37.36999893188477,36.83000183105469,37.18000030517578,855200.0,0.0010732738136849385,3.320042725261122,-0.4062537252938512,46.63866017634159,69.66678755793284,1.49743076856182,0.4964758876370041,-0.7369021610858226,-1.27305774640665,20.4680874504417,0.5399971008300852,1.4664467945882294,-0.661998939514163,-2.8177710017591835,1.4937731227308575,-1.7398849706366732,0.41588709160834725,2.14347554775879,22.429891548482246,-42.25001710129298,1.077886031122509,4,1.0550003051757812,0.2049999237060547,-1.5050020217895508,-1.5050010681152344,-0.2700004577636719,3,0.008040719003438834,-1.727267998335414,37.27000045776367,-2.249995231646608,37.459999084472656,-7.999809269502194,37.97999954223633,0.008040719003438834 7843,2011-04-15,37.27999877929688,37.4900016784668,37.11000061035156,37.4900016784668,675400.0,-0.0008041434706461681,2.619007829103922,-1.6153936441796455,46.008397131928334,64.67573607119141,1.2934860359477938,0.6661700998437041,-0.6805321302765961,-1.2103281890233148,21.258323717414417,0.3800010681152344,1.3718641108354461,-0.7590015411376854,-2.7236888940783857,1.205685811803015,-1.7413452176080355,0.22334213533266478,1.9111306327534123,28.124836087070992,-31.86426941267707,0.9823436764703514,4,1.055002212524407,0.2350025177001882,-1.3999986648559641,-1.4749984741211009,-0.520000457763679,4,0.003218957899984387,3.320042725261122,37.310001373291016,-1.727267998335414,37.27000045776367,-2.249995231646608,37.459999084472656,0.003218957899984387 7844,2011-04-18,36.709999084472656,36.959999084472656,36.560001373291016,36.959999084472656,898900.0,-0.01528969188541851,2.199981689453125,1.1904597554994862,36.56565049390651,58.57261073042915,1.5393896431473806,1.2979929344732568,-0.0966924142787633,-0.6051549676302344,21.664786958408058,0.7199974060058665,1.238686767151627,-1.3260011672973633,-3.2990131047763427,0.6470107701816161,-2.3125071360368565,-0.33949519855787,2.2450175694780796,9.677276452477463,-43.381459416879615,0.9865059687394901,4,1.4150009155273438,0.8050022125244141,-0.8274984359741211,-0.904998779296875,0.220001220703125,0,0.008716962756873947,2.619007829103922,37.27999877929688,3.320042725261122,37.310001373291016,-1.727267998335414,37.27000045776367,0.008716962756873947 7845,2011-04-19,37.18000030517578,37.209999084472656,36.81999969482422,36.81999969482422,888200.0,0.01280308451170531,-1.166659602424448,-1.44000244140625,37.57456851506083,52.86852904791931,0.7886198645767806,0.9125845604309006,-0.5651600873922433,-1.0525403983545871,21.968583981253246,0.5,0.957264113574098,-0.8799999237060518,-2.7954225263655914,1.0354226789534877,-1.837711225035818,0.07771137762371438,1.4876145150957854,49.59991455078125,1.4152542371842713,0.957711301329769,4,0.8150005340576172,0.33500099182128906,-1.2925004959106445,-1.375,-0.06000137329100852,1,0.008875686219709022,2.199981689453125,36.709999084472656,2.619007829103922,37.27999877929688,3.320042725261122,37.310001373291016,0.008875686219709022 7846,2011-04-20,37.77999877929688,37.83000183105469,37.459999084472656,37.61000061035156,686900.0,0.016137667272627,1.740717716869172,0.47221633535372637,39.731302149992906,48.66544315107433,-0.06075793120204054,0.4025315687460491,-1.164036067899282,-1.6238094240013865,22.48947851471256,0.6500015258789062,0.614534796642765,-0.32400131225585227,-2.1662591866389036,1.518256562127199,-1.245130249447378,0.5971276249356734,0.6347024273370181,96.06275324925039,51.96333317872015,0.921128937191524,4,-0.014997482299811793,-0.2649974822998118,-1.8924989700317454,-1.9749984741211009,-0.6199989318847727,2,-0.003970294230497773,-1.166659602424448,37.18000030517578,2.199981689453125,36.709999084472656,2.619007829103922,37.27999877929688,-0.003970294230497773 7847,2011-04-21,37.95000076293945,38.040000915527344,37.66999816894531,37.849998474121094,548700.0,0.004499787960176693,1.6428522772169316,0.5882550937976596,31.590460114872883,45.06529715611789,-0.39627932279897493,0.2949049423206844,-1.3060937626346174,-1.7658774852816777,22.665698938780096,0.37000274658203125,0.27236499675443326,-0.1839994430541978,-1.9938141515981371,1.6258152654897415,-1.0889067973261675,0.7209079112177719,0.24213646369329922,93.9189067280455,54.26976123027264,0.9049073542719682,4,-0.4549999237060547,-0.33499908447265625,-2.0675010681152344,-2.145000457763672,-0.15999984741210938,3,-0.026877481877675358,1.740717716869172,37.77999877929688,-1.166659602424448,37.18000030517578,2.199981689453125,36.709999084472656,-0.026877481877675358 7848,2011-04-25,37.7400016784668,37.959999084472656,37.47999954223633,37.91999816894531,533000.0,-0.005533572602131054,2.692328007394692,-1.7999237078008774,27.64581520736111,41.142004753711895,-0.2764959372710507,0.541321364699499,-1.0571193516084776,-1.5216967930743266,22.343852039509095,0.4799995422363281,-0.0778923901523072,-0.399498558044435,-2.2035235186893303,1.4045264026004602,-1.3015110383668826,0.5025139222780126,0.2999992370605469,79.72977501011668,45.298090753774325,0.9020124803224464,4,-0.4050006866455078,0.03999900817871094,-1.872502326965332,-1.9350013732910156,-0.94000244140625,0,-0.01854797911519046,1.6428522772169316,37.95000076293945,1.740717716869172,37.77999877929688,-1.166659602424448,37.18000030517578,-0.01854797911519046 7849,2011-04-26,38.02000045776367,38.15999984741211,37.77999877929688,37.900001525878906,595500.0,0.007419151214734354,-1.1110910959702895,-0.6666737310585992,33.91305645832071,38.763103410505174,-0.6148856738742339,0.30533022099899654,-1.3127835375596675,-1.775598087711458,22.013505042544264,0.4199981689453125,-0.33244953523418985,-0.13749980926513672,-1.9285173577696781,1.6535177392394047,-1.0330085835174074,0.758008964987134,-1.4599990844726562,89.55228554429176,58.129721838292035,0.8955087742522706,4,-0.6599998474121094,0.05500030517578125,-2.157501220703125,-2.2150001525878906,-1.0800018310546946,1,-0.033140508181482065,2.692328007394692,37.7400016784668,1.6428522772169316,37.95000076293945,1.740717716869172,37.77999877929688,-0.033140508181482065 7850,2011-04-27,37.66999816894531,38.04999923706055,37.54999923706055,38.04999923706055,911000.0,-0.009205741309950222,1.631571550469307,-3.1667037543313095,32.63596823750051,36.922653165031704,-0.2592223726325784,0.6600317275974632,-0.939755341332905,-1.410050533264922,21.27037636930244,0.5,-0.4738439746013938,-0.4690019607543974,-2.272728537472254,1.3347246159634594,-1.3708652491133293,0.43286132760453455,-1.0779968261718764,29.999836513152516,2.685464154228619,0.9018632883589294,4,-0.30999755859375,0.4600028991699219,-1.707498550415039,-1.8649978637695312,-1.4399986267089844,2,-0.019644223513118675,-1.1110910959702895,38.02000045776367,2.692328007394692,37.7400016784668,1.6428522772169316,37.95000076293945,-0.019644223513118675 7851,2011-04-28,37.7400016784668,37.790000915527344,37.36000061035156,37.650001525878906,713100.0,0.0018583358886168355,3.526351717630052,-0.23684184108818954,38.262937704166426,35.99201733479002,-0.28557641532984945,0.5646338637321691,-0.9822210093000336,-1.4593134038106115,19.92849249939072,0.43000030517578125,-0.6061911696996276,-0.3644985198974595,-2.171182261983958,1.442185222189039,-1.2678403909407052,0.5388433511457862,-1.1166403656005883,47.500178814104856,16.143262983614,0.9033418710432491,4,-0.3800010681152344,0.3899993896484375,-1.7775020599365234,-1.9350013732910156,-1.7100028991699148,3,-0.016428264944560844,1.631571550469307,37.66999816894531,-1.1110910959702895,38.02000045776367,2.692328007394692,37.7400016784668,-0.016428264944560844 7852,2011-04-29,37.52999877929688,37.84000015258789,37.459999084472656,37.84000015258789,511000.0,-0.005564464489405063,1.4516089337353104,-3.4444538634339903,42.22797389806504,35.57197030880521,-0.04591337250372618,0.7069193665768765,-0.7459079767941219,-1.228143413394072,18.185230903873844,0.3800010681152344,-0.6653227922659468,-0.5085014343261633,-2.2968654868234353,1.2798626181711086,-1.4026834605747993,0.3856805919224726,-0.8759046957397558,21.249791383545222,-13.159050294020119,0.8941820262486351,4,-0.1699981689453196,0.7000026702880788,-1.5674991607666087,-1.7249984741211009,-1.4199981689453196,4,-0.009858751503314167,3.526351717630052,37.7400016784668,1.631571550469307,37.66999816894531,-1.1110910959702895,38.02000045776367,-0.009858751503314167 7853,2011-05-02,38.36000061035156,38.38999938964844,37.66999816894531,37.68999862670898,1021300.0,0.022115690329106652,-1.0281641710051954,-2.161287146988321,54.18502239658125,37.529678297991296,-0.7896457966692338,-0.2359930487138442,-1.5352215585881623,-2.0325755411217443,15.91002067891628,0.8600006103515554,-0.6496953026468972,0.38550033569335795,-1.246309216906596,2.017309888293312,-0.4304044406066154,1.2014051119933313,-1.6757884115173383,97.08749370389026,55.91677125722558,0.8159047762999767,5,-0.7550010681152344,-0.12999916076660156,-2.2775001525878906,-2.440000534057617,-2.8600006103515625,0,-0.014859220170877707,1.4516089337353104,37.52999877929688,3.526351717630052,37.7400016784668,1.631571550469307,37.66999816894531,-0.014859220170877707 7854,2011-05-03,38.45000076293945,38.459999084472656,38.08000183105469,38.209999084472656,880700.0,0.0023461978924892435,1.9230746658450342,0.3582103998587959,62.043780715880175,40.248479653637894,-0.6781892208395206,-0.4565106831615964,-1.5897411307158222,-2.0944666591025083,13.387356952253313,0.37999725341796875,-0.61540008231934,0.5435005187988295,-0.8642126565364308,1.9512136941340898,-0.1603560688688006,1.2473571064664597,-1.6975570764726626,99.09106041795268,50.535018707402834,0.7038565876676316,5,-0.5400009155273438,-0.2199993133544922,-2.1875,-2.3500003814697266,-2.8800010681152344,1,-0.04291291269542141,-1.0281641710051954,38.36000061035156,1.4516089337353104,37.52999877929688,3.526351717630052,37.7400016784668,-0.04291291269542141 7855,2011-05-04,38.459999084472656,38.52000045776367,38.15999984741211,38.36000061035156,1150900.0,0.0002600343650145387,2.272714662227771,0.41665739489787806,65.13988637477692,43.07165567861389,-0.5448189744393233,-0.5780553714452026,-1.5395550419868869,-2.0750543869547045,10.794838455479843,0.3600006103515625,-0.5692079867694417,0.6054988861083999,-0.6193239559187873,1.830321728135587,-0.006912534905190171,1.2179103071219899,-1.6051020741255115,94.82746713933842,38.799466652477825,0.6124114210135922,5,-0.5199985504150391,-0.2299976348876953,-2.1624984741210938,-2.3249988555908203,-3.5900001525878835,2,-0.039521593706364544,1.9230746658450342,38.45000076293945,-1.0281641710051954,38.36000061035156,1.4516089337353104,37.52999877929688,-0.039521593706364544 7856,2011-05-05,38.72999954223633,39.150001525878906,38.16999816894531,38.31999969482422,1597300.0,0.007020292880679735,-1.7605615641269483,4.100061036087586,67.06723935876586,47.01352003904644,-0.7441450695302976,-0.9436949895053957,-1.717912929773263,-2.315053030525881,8.572434443778102,0.9800033569335938,-0.40379451730662197,0.9054994583129883,-0.1896862859801658,2.0006852026061424,0.3579065861664077,1.4530923304595689,-1.7418942560958612,75.14784752067608,14.255651478913016,0.5475928721465778,5,-0.47499847412109375,-0.4999980926513672,-2.2574987411499023,-2.469999313354492,-3.8899993896484375,3,-0.06454944563770693,2.272714662227771,38.459999084472656,1.9230746658450342,38.45000076293945,-1.0281641710051954,38.36000061035156,-0.06454944563770693 7857,2011-05-06,38.43999862670898,39.36000061035156,38.38000106811523,39.16999816894531,909500.0,-0.007487759332687194,-1.3058957638642459,-1.7804873510174253,63.122141680309916,50.955334091596306,-0.42167174268200824,-0.713925257098623,-1.3393616804331785,-1.9932386157127056,7.361608447367087,0.9799995422363352,-0.2715743856055326,0.6304986953735252,-0.41916253457746677,1.6801599253245172,0.10566808039803277,1.1553293103490176,-1.2357037165946636,45.56209144425542,-18.670464945290924,0.5248306149754952,5,-0.07999801635741477,-0.20999717712401633,-1.62499809265136,-1.9199981689453054,-3.3799972534179616,4,-0.06269510753149643,-1.7605615641269483,38.72999954223633,2.272714662227771,38.459999084472656,1.9230746658450342,38.45000076293945,-0.06269510753149643 7858,2011-05-09,38.25,38.47000122070313,38.09000015258789,38.38000106811523,779900.0,-0.004942732401061023,1.4516089337352438,0.17808376662397934,69.05937695927732,54.86048081392482,-0.16955222366851785,-0.5422785692938561,-1.0747347953046784,-1.7709310053105014,6.9633001752966965,0.3800010681152415,-0.19149693498107467,0.4345001220703111,-0.6242076959327889,1.493207940073411,-0.09485378693123891,0.9638540310718611,-0.7870204058572199,13.281119614715209,-55.462493415714434,0.5293539090015497,5,0.1100006103515625,-0.019998550415039062,-1.1174993515014648,-1.5699996948242188,-3.7900009155273438,0,-0.05594769646139708,-1.3058957638642459,38.43999862670898,-1.7605615641269483,38.72999954223633,2.272714662227771,38.459999084472656,-0.05594769646139708 7859,2011-05-10,38.65999984741211,38.79999923706055,38.400001525878906,38.41999816894531,636100.0,0.010718950259140048,-1.8571778907069578,-1.8461515889551758,68.5929255704065,58.85569829535882,-0.535538627245046,-0.9472905235455897,-1.4215343092342465,-2.1439936310327,6.827956758143696,0.5499992370605469,-0.06973610235537109,0.81049995422363,-0.3121937703959432,1.9331936788432031,0.24915309191384694,1.371846816533413,-0.969377731324272,44.881849556804426,-25.197576051296707,0.5613468623097858,5,-0.2999992370605469,-0.42999839782714844,-1.0125007629394531,-1.5750007629394531,-4.349998474121094,1,-0.08173822710513123,1.4516089337352438,38.25,-1.3058957638642459,38.43999862670898,-1.7605615641269483,38.72999954223633,-0.08173822710513123 7860,2011-05-11,37.900001525878906,38.65999984741211,37.849998474121094,38.52999877929688,891300.0,-0.019658518482484566,-1.2191716396852106,-2.6249701978860664,51.44930607641537,60.320850336719815,0.2911324097625325,-0.1608869177023422,-0.6000610115116345,-1.3621198186042704,7.1234853659060375,0.8100013732910156,0.08048192259098386,0.028501510620117188,-1.0791992968058395,1.1362023180460739,-0.5253488930928611,0.5823519143330955,1.4599990844726562,3.311455696522315,-60.85890860462476,0.5538504037129791,5,0.5099983215332031,0.2999992370605469,-0.0775003433227539,-0.7100009918212891,-3.5600013732910156,2,-0.061477618397026035,-1.8571778907069578,38.65999984741211,1.4516089337352438,38.25,-1.3058957638642459,38.43999862670898,-0.061477618397026035 7861,2011-05-12,37.97000122070313,38.08000183105469,37.650001525878906,37.84000015258789,1072600.0,0.001846957572717578,1.4571285326590446,-0.20635180139268228,50.247530128047245,61.21191214005117,0.28741377859872586,-0.18525347255513935,-0.6139195538345916,-1.412808274435207,7.665567772529455,0.43000030517578125,0.1811020797516676,0.06350116729736754,-1.0078143880209964,1.1348167226157315,-0.47215661036181444,0.5991589449565495,1.3597993469238219,18.713442464965414,-39.97159799661935,0.5356577776591805,5,0.5349998474121023,0.1549987792968679,-0.007500648498542262,-0.7800006866455149,-3.8300018310546875,3,-0.08164346034121495,-1.2191716396852106,37.900001525878906,-1.8571778907069578,38.65999984741211,1.4516089337352438,38.25,-0.08164346034121495 7862,2011-05-13,37.61000061035156,38.060001373291016,37.5,38.02999877929688,421500.0,-0.009481185113980994,1.3333227370261465,-3.2307286011912275,48.448676921116004,60.574540420555024,0.737513492118886,0.20909511667326086,-0.2259491826615374,-1.0344357696238404,7.763945544815834,0.5600013732910156,0.3163228962180966,-0.3114994049072237,-1.3557071990907303,0.7327083892762829,-0.833603301998977,0.2106044921845296,1.6526079956054716,8.46159037756722,-45.59671897377354,0.5221038970917532,5,0.8199996948242188,0.38500022888183594,0.43000030517578125,-0.4200000762939453,-3.229999542236328,4,-0.07365063580991471,1.4571285326590446,37.97000122070313,-1.2191716396852106,37.900001525878906,-1.8571778907069578,38.65999984741211,-0.07365063580991471 7863,2011-05-16,37.400001525878906,37.7400016784668,37.38000106811523,37.52999877929688,510100.0,-0.005583596944022884,-3.2353469167935542,0.30951861943688724,42.475753100593955,58.40031512996767,0.8906805769391681,0.4517045964448059,0.03078850360650165,-0.8075784049923556,7.970843903327212,0.3600006103515696,0.40654858285010675,-0.527498626708983,-1.5574678560434236,0.5024706026254577,-1.0424832413762033,-0.012514012041762612,1.756850563720704,1.4084847573102148,-46.17063228362266,0.5149846146672202,5,0.9699993133544922,0.5599994659423828,0.6949996948242188,-0.21000099182128906,-3.290000915527351,0,-0.0625668464470176,1.3333227370261465,37.61000061035156,1.4571285326590446,37.97000122070313,-1.2191716396852106,37.900001525878906,-0.0625668464470176 7864,2011-05-17,37.02999877929688,37.33000183105469,36.91999816894531,37.310001373291016,648500.0,-0.009893121162735774,1.5624947846507802,2.153911614531197,42.27055187703066,55.85927796355142,1.1600666842411513,0.8926781926194067,0.45289828991647596,-0.41854634571533467,7.620633679182667,0.48000335693359375,0.4837880059545512,-0.9135013580322209,-1.8712458341731804,0.0442431181087386,-1.3923735961027006,-0.43462911996174114,1.9847052285839766,6.321868059834096,-41.68475821029255,0.478872238070479,5,1.1100006103515554,0.930002212524407,1.065002441406243,0.16000175476073508,-3.2199974060058665,1,-0.06940318065203632,-3.2353469167935542,37.400001525878906,1.3333227370261465,37.61000061035156,1.4571285326590446,37.97000122070313,-0.06940318065203632 7865,2011-05-18,37.5099983215332,37.560001373291016,36.93999862670898,37.11000061035156,369900.0,0.012962450933287295,1.4799920654902514,-1.4285500197545355,47.47249227838719,53.682083843509346,0.5935568156772106,0.46237509148984657,0.004577899664994334,-0.8755741611431347,7.488677542924097,0.6200027465820384,0.45025092735718886,-0.45000171661376953,-1.3626728320543648,0.4626693988268258,-0.9063372743340707,0.006333841106531679,1.2952351024541002,50.86192154902528,2.6759301223822547,0.45633555772029905,5,0.6300010681152344,0.45000267028808594,0.7175025939941406,-0.31999778747558594,-3.859996795654297,2,-0.08531050630320025,1.5624947846507802,37.02999877929688,-3.2353469167935542,37.400001525878906,1.3333227370261465,37.61000061035156,-0.08531050630320025 7866,2011-05-19,37.63000106811523,37.810001373291016,37.27999877929688,37.63999938964844,389200.0,0.0031992202599788744,2.0285664461422357,-0.024995946860980788,51.12110116382387,52.348634897233126,0.3364963329127306,0.3484225169887267,-0.08750093268009351,-0.9791787366825417,7.749179869828489,0.5300025939941335,0.3698009259815649,-0.3224990844726605,-1.2438224558906157,0.5988242869452947,-0.7831607701816381,0.13816260123631707,0.9867088303678742,62.28078100687585,10.246050119394134,0.4606616857089776,5,0.22999763488770242,0.3299999237060618,0.4674997329711985,-0.4400005340576101,-3.729999542236321,3,-0.0874302636763683,1.4799920654902514,37.5099983215332,1.5624947846507802,37.02999877929688,-3.2353469167935542,37.400001525878906,-0.0874302636763683 7867,2011-05-20,36.93000030517578,37.599998474121094,36.90999984741211,37.599998474121094,617200.0,-0.018602198859159036,1.059703022159466,67.01106447915879,33.48730138033832,48.39618205512879,0.8937677893450626,1.0204060735988847,0.6486619175641835,-0.2599775613803388,7.796816936331982,0.7200012207031179,0.2509739621413587,-0.9714998245239244,-2.000086410111635,0.057086761063786184,-1.485793117317776,-0.45720653173007264,1.5170384203535434,2.222269317170347,-42.2913031701315,0.5142932927938545,5,0.9249992370605469,1.0300006866455078,1.1050004959106445,0.26000022888183594,-2.8300018310546946,4,-0.07554835885382638,2.0285664461422357,37.63000106811523,1.4799920654902514,37.5099983215332,1.5624947846507802,37.02999877929688,-0.07554835885382638 7868,2011-05-23,37.040000915527344,37.150001525878906,36.400001525878906,36.45000076293945,886900.0,0.0029786246802749883,-1.1739173701756422,-0.8805996492746362,33.79311372965819,44.529536295045645,0.6638943279998628,0.9014943663333952,0.5555701721175268,-0.35553172340647166,8.335874668251227,0.75,0.0881311164929457,-0.8264991760253935,-1.9235817495242458,0.27058339747345883,-1.3750404627748196,-0.2779578892759673,1.2225931446279148,45.39003254667593,7.458755453214778,0.5485412867494267,5,0.48999977111816406,0.8400001525878906,0.9000005722045898,0.14999961853027344,-2.7600021362304688,0,-0.0718142489650162,1.059703022159466,36.93000030517578,2.0285664461422357,37.63000106811523,1.4799920654902514,37.5099983215332,-0.0718142489650162 7869,2011-05-24,36.7599983215332,37.13999938964844,36.68000030517578,37.0099983215332,533200.0,-0.007559465093770035,-1.2439196858892052,-0.42372870397310314,31.601749473828434,42.32425222809154,0.7219604421790962,1.1407474899083638,0.8676298806634577,-0.0640012651360351,8.650626423877808,0.45999908447265625,-0.05713412901977222,-1.043501663208005,-2.2433662922014364,0.1563629657854264,-1.643433977704717,-0.44356934871129283,1.2418327838233694,25.531690398054234,-4.987687210958203,0.5999323144967142,5,0.48000335693359375,1.1200027465820312,1.1650028228759766,0.43000221252441406,-2.039997100830078,1,-0.07208916844888258,-1.1739173701756422,37.040000915527344,1.059703022159466,36.93000030517578,2.0285664461422357,37.63000106811523,-0.07208916844888258 7870,2011-05-25,36.93000030517578,37.060001373291016,36.5099983215332,36.61000061035156,595300.0,0.004624646120916509,-1.1153789723876875,-1.279998779296875,30.088539640288133,40.0843643961183,0.44688902725769,0.9617749022962698,0.7471508119240724,-0.2151425589398741,9.379754266194396,0.5500030517578125,-0.22015298972889497,-0.8364997863769545,-2.09776531383082,0.4247657410769108,-1.4671325501038908,-0.20586702265001833,0.8475746590539188,37.588569975353266,12.189175178686362,0.6306327637269329,5,0.3000011444091797,0.9500007629394531,0.8900003433227539,0.26000022888183594,-1.7900009155273366,2,-0.08448412959930285,-1.2439196858892052,36.7599983215332,-1.1739173701756422,37.040000915527344,1.059703022159466,36.93000030517578,-0.08448412959930285 7871,2011-05-26,37.11999893188477,37.22000122070313,36.72000122070313,36.790000915527344,410700.0,0.005144831441616926,-1.127671317376512,1.0312447845886306,35.06789634393691,38.59761099865396,0.1381675282142325,0.7620145177063833,0.6208648540787394,-0.39520321196297203,10.100985934002486,0.5,-0.4202575820403709,-0.6155010223388615,-1.9095601102519169,0.6785580655741938,-1.2625305662953892,0.03152852161766617,0.4647157509758131,59.99993642155115,35.616318191533736,0.6470295439565276,5,-0.014997482299811793,0.7600021362304616,0.6350021362304616,0.07000160217284446,-2.2399978637695384,3,-0.09348053625683861,-1.1153789723876875,36.93000030517578,-1.2439196858892052,36.7599983215332,-1.1739173701756422,37.040000915527344,-0.09348053625683861 7872,2011-05-27,37.15999984741211,37.310001373291016,37.06999969482422,37.2400016784668,268400.0,0.0010776109018952873,1.1818213344430573,-0.24243124833827953,37.23655634440126,38.015478025743654,0.030867167462986345,0.7303166657247147,0.6473221370414919,-0.4183861296205791,10.878610772952973,0.24000167846679688,-0.49025122470533233,-0.5570001602172852,-1.8738082678747006,0.7598079474401302,-1.2154042140459893,0.101403893611419,0.25885499347104,83.51631307351468,55.34360677038838,0.658404053828706,5,-0.05499839782714844,0.720001220703125,0.48000144958496094,0.030000686645507812,-1.8299980163574219,4,-0.08772869577286169,-1.127671317376512,37.11999893188477,-1.1153789723876875,36.93000030517578,-1.2439196858892052,36.7599983215332,-0.08772869577286169 7873,2011-05-31,37.790000915527344,37.81999969482422,37.06999969482422,37.5099983215332,766200.0,0.016953742483911904,3.4117627259365637,-3.4999523173755485,40.31183598704872,37.79784292685678,-0.6012193398969572,0.058418271971760305,0.07731841966537445,-1.0334831571288134,10.777169133003733,0.75,-0.5505558485796911,0.10150089263915874,-1.1809356402081264,1.3839374254864438,-0.5397173737844838,0.7427191590628013,-1.3899993896484375,97.7100192481851,68.69108212436282,0.6412182664236427,5,-0.6800003051757812,0.09000015258789062,-0.2349996566772461,-0.6000003814697266,-2.1500015258789062,1,-0.09764494183671979,1.1818213344430573,37.15999984741211,-1.127671317376512,37.11999893188477,-1.1153789723876875,36.93000030517578,-0.09764494183671979 7874,2011-06-01,36.79999923706055,37.79999923706055,36.79999923706055,37.58000183105469,839200.0,-0.026197450502310482,-1.564094036865503,-2.7856977425375677,38.34746464746874,36.78395096786585,0.39417792400932683,0.9681030470426606,1.090293024732091,-0.034342646351767314,10.68111177045335,1.0,-0.604299436145979,-0.8060007095336914,-2.0944499166088377,0.4824484975414549,-1.4502253130712646,-0.16177610599611825,-0.37159774780273125,22.137451260741564,-9.714712813166539,0.6442246035375717,6,0.3100013732910156,1.0800018310546875,0.7575016021728516,0.3900012969970703,-1.8600006103515625,2,-0.06847827472849044,3.4117627259365637,37.790000915527344,1.1818213344430573,37.15999984741211,-1.127671317376512,37.11999893188477,-0.06847827472849044 7875,2011-06-02,36.93999862670898,37.22000122070313,36.790000915527344,36.900001525878906,741300.0,0.0038043313193181216,-2.307716008627195,-0.05127816386514668,39.24843490303585,35.46476582777828,0.18419078255018206,0.7466726219852973,0.9776236634425359,-0.16445597952518654,10.505880069869322,0.43000030517578836,-0.6127378192536881,-0.5900012969970803,-1.845239132902627,0.6652365389084665,-1.2176202149498536,0.0376176209556931,-0.48376517333983315,19.999791925313897,-12.95606895152073,0.6276189179527739,6,0.17000198364258523,0.9400024414062571,0.7775020599365305,0.2500019073486399,-2.8199996948242045,3,-0.06009738734534531,-1.564094036865503,36.79999923706055,3.4117627259365637,37.790000915527344,1.1818213344430573,37.15999984741211,-0.06009738734534531 7876,2011-06-03,36.22999954223633,36.72000122070313,36.209999084472656,36.52000045776367,876700.0,-0.019220333266588008,-2.0909048874093,-7.250548402481021,36.5758933905684,35.80794271780385,0.7540071498073786,1.3278546409704575,1.700818402045634,0.5552329981647048,9.82992464657418,0.729999542236321,-0.6111802810492932,-1.1750003814697294,-2.4249861939889286,0.07498543104946975,-1.799993287729329,-0.5500074752101298,1.5900001525878906,1.2422639864282126,-33.37391132492304,0.6249929062596,6,0.7849998474121094,1.5550003051757812,1.5150012969970703,0.9600009918212891,-1.9899978637695241,4,-0.030085569041125138,-2.307716008627195,36.93999862670898,-1.564094036865503,36.79999923706055,3.4117627259365637,37.790000915527344,-0.030085569041125138 7877,2011-06-06,36.02999877929688,36.459999084472656,35.97999954223633,36.15999984741211,570700.0,-0.005520308182899281,-3.1739173701756425,0.44827813001497113,36.647179287359705,36.12506111310402,0.9084502459683677,1.410356553475978,1.8974558924668514,0.76481708420242,8.984486094126526,0.4799995422363281,-0.6805375516475962,-1.2545011520385643,-2.548268184943886,0.03926588086675764,-1.9013846684912252,-0.6076176355859033,1.7578009033203088,2.7173496149025826,-34.60814726361565,0.6468835164526601,6,0.8700008392333913,1.6400012969970632,1.7150020599365163,1.160001754760735,-1.5699996948242259,0,-0.03191778379527577,-2.0909048874093,36.22999954223633,-2.307716008627195,36.93999862670898,-1.564094036865503,36.79999923706055,-0.03191778379527577 7878,2011-06-07,36.11000061035156,36.400001525878906,36.08000183105469,36.16999816894531,612100.0,0.002220422807803324,-4.33354526958291,0.46151588955077494,40.49590945632796,37.113301111159515,0.762879609369314,1.2245967685199375,1.8059243722342018,0.6903305870317737,8.591472238104142,0.37000274658202414,-0.7869555304277824,-1.0674993515014677,-2.378905651408587,0.24390694840565175,-1.7232025014550274,-0.41179620154790797,1.6054870666503973,7.142917028224573,-32.69551567523314,0.655703149953561,6,0.7899990081787109,1.5599994659423828,1.6850004196166992,1.0799999237060547,-1.9799995422363281,1,-0.021600630465602233,-3.1739173701756425,36.02999877929688,-2.0909048874093,36.22999954223633,-2.307716008627195,36.93999862670898,-0.021600630465602233 7879,2011-06-08,35.5,36.09000015258789,35.4900016784668,36.0,1119500.0,-0.016892844088645442,-1.3077013366198629,8.333672431332655,29.778740446970673,37.07887897856869,1.313479989376063,1.6714140215537299,2.396102217525822,1.2991619583089857,8.044145657324906,0.6199989318847656,-0.7678901712449928,-1.5194999694824247,-2.840257810617949,-0.19874212834690042,-2.1798788900501904,-0.859121048914659,2.146068151611331,0.5779378138030313,-36.3018882522596,0.6603789205677629,6,1.1550006866455078,1.9250011444091797,2.4175004959106445,1.6900005340576172,-1.1300010681152273,2,0.003943644778829247,-4.33354526958291,36.11000061035156,-3.1739173701756425,36.02999877929688,-2.0909048874093,36.22999954223633,0.003943644778829247 7880,2011-06-09,35.56999969482422,35.66999816894531,35.38999938964844,35.61999893188477,1181500.0,0.0019718223894145126,2.7333740240583912,0.09999847412110796,29.06506759831929,36.4118980068334,1.1513536466445657,1.4945317244821297,2.2944340132857945,1.2208836803940954,8.397468779583004,0.279998779296875,-0.7602681701252436,-1.3330001831054688,-2.7352711746089113,0.06927080839797384,-2.03413567885719,-0.6318646873537475,1.946704468398437,13.533838899532988,-19.301266330002385,0.7011354957517202,6,1.0349998474121094,1.8050003051757812,2.5000009536743164,1.6200008392333984,-1.7599983215332031,3,-0.01771158486141078,-1.3077013366198629,35.5,-4.33354526958291,36.11000061035156,-3.1739173701756425,36.02999877929688,-0.01771158486141078 7881,2011-06-10,34.86999893188477,35.599998474121094,34.84999847412109,35.38999938964844,795400.0,-0.019679526818812465,-1.6785648599123557,10.400167849239244,29.06506759831929,35.50395481282429,1.6747450533664434,2.0557811658982743,2.941406491171854,1.9074932932938182,9.26819498780395,0.7500000000000071,-0.734652790528358,-1.8780008316039982,-3.457762902714286,-0.29823876049371023,-2.6678818671591387,-1.0881197960488578,2.4765688494519438,1.2422639864290899,-34.00012996300182,0.789881035555143,6,1.4650001525878835,2.2350006103515554,3.2150020599365163,2.3200016021728445,-0.6100006103515767,4,-0.02150846065309764,2.7333740240583912,35.56999969482422,-1.3077013366198629,35.5,-4.33354526958291,36.11000061035156,-0.02150846065309764 7882,2011-06-13,34.84000015258789,35.029998779296875,34.689998626708984,35.02000045776367,740100.0,-0.0008603034188638947,2.4000534065766383,0.34615412830576714,27.27275593306622,34.055168140159566,1.4986416509248954,1.9685465918808305,2.9033952007825263,1.93001770976894,10.464068052111797,0.3400001525878906,-0.7212083314798718,-1.7694995880126925,-3.508713014864334,-0.030286161161050984,-2.6391063014385168,-0.8998928745868682,2.256910698027262,8.77200418500581,-24.14634175629056,0.8696067134258207,6,1.404998779296875,2.184999465942383,3.402501106262207,2.3500003814697266,-0.6100006103515625,0,-0.0172215405135846,-1.6785648599123557,34.86999893188477,2.7333740240583912,35.56999969482422,-1.3077013366198629,35.5,-0.0172215405135846 7883,2011-06-14,35.060001373291016,35.2400016784668,34.900001525878906,35.150001525878906,1669600.0,0.006314615951193758,1.5185153788553103,0.5,32.21762898527582,33.374075288804804,0.9506348628567807,1.6487839030757954,2.59107013630738,1.7114097654798428,11.754682344059598,0.40000152587890625,-0.754078355394995,-1.4324983596801744,-3.2603744908474255,0.39537777148707676,-2.3464364252637964,-0.5185602940965524,1.7480800104553964,26.428738807962898,-7.11729286418046,0.9139380655836253,6,0.8949985504150391,1.68499755859375,3.234999656677246,2.1299991607666016,-0.2700004577636719,1,-0.017113584293109718,2.4000534065766383,34.84000015258789,-1.6785648599123557,34.86999893188477,2.7333740240583912,35.56999969482422,-0.017113584293109718 7884,2011-06-15,34.459999084472656,34.900001525878906,34.279998779296875,34.740001678466804,1152300.0,-0.017113584293109718,1.0666679382275712,3.1111346585852524,26.29560424433933,31.934871882282962,1.3229206045278161,2.156964955201289,3.0843924741404294,2.3107675373121026,13.023502348171606,0.7800025939941406,-0.8300958242161229,-1.9040006637573228,-3.924020554566596,0.11601922705195022,-2.9140106091619558,-0.8939907183526898,2.0939123684292653,12.94966792908502,-19.25531879720744,1.0100099454046347,6,1.0400009155273438,2.0799999237060547,3.8350019454956055,2.750001907348633,0.0,2,-0.00957626306223891,1.5185153788553103,35.060001373291016,2.4000534065766383,34.84000015258789,-1.6785648599123557,34.86999893188477,-0.00957626306223891 7885,2011-06-16,34.310001373291016,34.540000915527344,34.150001525878906,34.5,833900.0,-0.004352806592186731,1.888879469899264,0.6785602375989256,22.824038616203254,30.406888018464613,1.1852635633854547,2.16598615820115,3.1337615381486685,2.457006567795311,14.745065452108955,0.3899993896484375,-0.9887765428220305,-1.893998527526854,-4.035118710358425,0.24712165530471708,-2.9645586189426396,-0.8234384361110685,1.925562305306201,11.034495459185283,-16.92532304306337,1.0705600914157871,6,0.9949989318847656,2.094999313354492,3.984999656677246,3.0649986267089844,-0.09000015258789062,3,0.0017486900668113314,1.0666679382275712,34.459999084472656,1.5185153788553103,35.060001373291016,2.4000534065766383,34.84000015258789,0.0017486900668113314 7886,2011-06-17,34.34000015258789,34.61999893188477,34.279998779296875,34.5,1200600.0,0.0008743450334056657,-1.42855001975455,0.8421105467103017,22.674440955033774,28.854361537095066,0.9599203386246273,1.9782994774667202,3.006888342956344,2.42162899426431,16.410147950480468,0.34000015258789773,-1.076911037762052,-1.6994997024536147,-3.884409177074673,0.4854097721674435,-2.7919544397641474,-0.607044965143082,1.561873581574396,17.431064230393684,-3.3565990928394633,1.0924547373105296,6,0.9350013732910156,1.7750015258789062,3.9650001525878906,3.1750011444091797,-0.43000030517578125,4,-0.015433860714672565,1.888879469899264,34.310001373291016,1.0666679382275712,34.459999084472656,1.5185153788553103,35.060001373291016,-0.015433860714672565 7887,2011-06-20,34.139999389648445,34.290000915527344,33.950000762939446,34.290000915527344,1280000.0,-0.005824134014291049,3.5332892528356576,0.9375104308227389,11.41650173959728,25.623316235236103,0.9651238621936074,2.0644064614923465,3.1247137014290374,2.6121592700657743,18.190729467421477,0.3899993896484446,-1.2009983578997776,-1.760000419616695,-4.058814549566961,0.5388137103335708,-2.9094074845918243,-0.6105933546415656,1.4815747911884998,14.728565260849244,3.519414818103689,1.149407064975132,6,0.8800010681152273,1.8650016784667898,4.175001144409173,3.3750019073486257,-0.9899978637695384,0,0.003514907265087297,-1.42855001975455,34.34000015258789,1.888879469899264,34.310001373291016,1.0666679382275712,34.459999084472656,0.003514907265087297 7888,2011-06-21,34.380001068115234,34.529998779296875,34.139999389648445,34.389999389648445,954900.0,0.007029926267062558,1.689677852172377,0.06665479884039435,19.598038595502175,24.49212714062849,0.5072582463212569,1.7021780880735804,2.8232963316889155,2.3673397037802815,19.22407524967418,0.3899993896484304,-1.259184378590426,-1.3869987487792983,-3.7157033405930164,0.9417058430344198,-2.5513510446861574,-0.22264645287243923,0.9406898975001639,45.263153667929274,33.97252031225737,1.1643522959068588,6,0.42999839782714844,1.5049991607666016,3.8324995040893555,3.135000228881836,0.2700004577636719,1,-0.004363045992398784,3.5332892528356576,34.139999389648445,-1.42855001975455,34.34000015258789,1.888879469899264,34.310001373291016,-0.004363045992398784 7889,2011-06-22,34.110000610351555,34.419998168945305,34.060001373291016,34.25,793400.0,-0.007853416212196818,-1.9999999999999407,14.002289202585189,15.571837354848839,22.992879335798442,0.6250866255297467,1.8587680556474169,3.0323131481152856,2.642239983060932,20.34139805466541,0.35999679565428977,-1.3207688044899655,-1.5244993209838924,-3.916023171564035,0.8670245295962502,-2.7202612462739637,-0.3287373956938211,0.9639661187821744,23.88063950442911,13.126067943531359,1.1957619252900715,6,0.664999008178718,1.7749996185302805,4.055000305175788,3.405000686645515,0.25,2,0.01993551137520133,1.689677852172377,34.380001068115234,3.5332892528356576,34.139999389648445,-1.42855001975455,34.34000015258789,0.01993551137520133 7890,2011-06-23,33.810001373291016,33.86999893188477,33.439998626708984,33.759998321533196,1119100.0,-0.008795052233728118,4.058881608472868,-0.3571662125340926,17.297362500953426,21.685356547202236,0.7254659669980654,2.016423154980096,3.2833491096447034,2.941612162172241,21.501913191757176,0.670001983642571,-1.436939945926234,-1.6684986114501967,-4.110708101168534,0.7737108782681403,-2.8896033563093653,-0.4473938665910282,1.0616514819277398,31.356156855138334,18.59701684705196,1.2211047448591672,6,0.529998779296875,1.819997787475586,4.239998817443848,3.7049999237060547,0.270000457763679,3,0.01922501285951217,-1.9999999999999407,34.110000610351555,1.689677852172377,34.380001068115234,3.5332892528356576,34.139999389648445,0.01922501285951217 7891,2011-06-24,33.650001525878906,33.860000610351555,33.61999893188477,33.84999847412109,1187600.0,-0.004732323008377781,1.181821334443069,-3.999694842843354,17.48640885175614,20.597984649278892,0.775792880606403,2.005977889787914,3.397642113382716,3.09382101605555,22.99761945561701,0.24000167846678266,-1.4560861211473792,-1.6549985885620089,-4.0992262840945415,0.7892291069705237,-2.877112436328275,-0.4328847407957426,0.935320483637895,19.26631832769295,5.02062598039036,1.222113847766266,6,0.6899986267089844,1.9799976348876953,4.399998664855957,3.864999771118164,-0.5900001525878906,4,0.016939068914628486,4.058881608472868,33.810001373291016,-1.9999999999999407,34.110000610351555,1.689677852172377,34.380001068115234,0.016939068914628486 7892,2011-06-27,33.900001525878906,33.959999084472656,33.650001525878906,33.720001220703125,1133500.0,0.007429420168309164,1.0666819256885633,-0.9000152590219287,21.14885081054797,19.36812040764247,0.42290466678404215,1.5802444676768062,3.1026083690890545,2.840278756268461,24.64886560873328,0.30999755859375,-1.4806226281735988,-1.2419986724853516,-3.598593023968853,1.1145956789981497,-2.4202958482270986,-0.06370149674360448,0.4562558070763316,42.20209493345279,25.940213303501505,1.1782971757417504,6,0.26999855041503906,1.7299976348876953,4.009998321533203,3.614999771118164,-0.5500030517578196,0,0.0002949357251671447,1.181821334443069,33.650001525878906,4.058881608472868,33.810001373291016,-1.9999999999999407,34.110000610351555,0.0002949357251671447 7893,2011-06-28,34.09999847412109,34.139999389648445,33.830001831054695,33.959999084472656,1744600.0,0.005899614726846192,1.8181439866831306,0.7777730682829258,29.532130476101017,19.727734433393767,0.08092016246665423,1.1485123839159357,2.8599403815712208,2.6365892187908884,26.955185371381802,0.30999755859375,-1.4541836458727389,-0.8575016021728601,-2.897746909777368,1.1827437054316476,-1.877624255975114,0.16262105162939378,0.07300711758490053,67.34695466346935,47.07284136650232,1.0201226538022543,6,-0.06999969482421164,1.530000686645515,3.807501792907722,3.4150028228759837,-2.379999160766598,1,-0.02785914928891109,1.0666819256885633,33.900001525878906,1.181821334443069,33.650001525878906,4.058881608472868,33.810001373291016,-0.02785914928891109 7894,2011-06-29,34.279998779296875,34.299999237060554,34.0,34.259998321533196,2162500.0,0.005278601561005791,8.99974569266746,0.14286103542240133,31.728026039370206,20.7170663693012,-0.14225830646248028,0.8116539230699829,2.6568564771877448,2.450712087551473,28.97338308650706,0.299999237060554,-1.4150043559402548,-0.5515012741088867,-2.4163584907039706,1.3133559424861971,-1.4839298824064286,0.3809273341886552,-0.8400001525878906,97.674367026844,73.38554970900455,0.9324286082975435,6,-0.25,1.3500003814697266,3.425002098083496,3.2350025177001953,-2.4099979400634766,2,0.010793546083948335,1.8181439866831306,34.09999847412109,1.0666819256885633,33.900001525878906,1.181821334443069,33.650001525878906,0.010793546083948335 7895,2011-06-30,34.720001220703125,34.84999847412109,34.31999969482422,34.31999969482422,778100.0,0.012835544255386244,-1.649983787598431,19.999618538997282,47.70645733664162,23.498401522813186,-0.5788593781393345,0.20744298076137113,2.183255507305745,1.9983901249022296,30.694496570378988,0.5699996948242116,-1.4159918523933612,-0.0004989624023465922,-1.5792583296739195,1.5782604048692264,-0.7898786460381331,0.7888807212334399,-1.2628025817871062,89.4311136749199,59.65652660048845,0.7893796836357878,6,-0.5750026702880859,0.9099979400634766,2.8400001525878906,2.7950000762939453,-5.05000114440918,3,-0.010368680809173081,8.99974569266746,34.279998779296875,1.8181439866831306,34.09999847412109,1.0666819256885633,33.900001525878906,-0.010368680809173081 7896,2011-07-01,35.139999389648445,35.169998168945305,34.549999237060554,34.72999954223633,730900.0,0.01209672103049586,1.6383078883505189,1.0249957084819648,54.09835040393071,28.24082915218357,-0.9760900264283165,-0.3145282600848347,1.7145037929607625,1.564717196467278,31.492168921564907,0.6199989318847514,-1.3143201814584842,0.47399921417237323,-0.9533480984282363,1.9013465267729828,-0.2396744421279351,1.1876728704726816,-1.6270887573242234,98.02639174015924,62.88545247039098,0.7136736563003057,7,-0.8350009918212962,0.48999977111815696,2.415001869201653,2.3750019073486257,-4.3099994659423935,4,-0.03016498511681831,-1.649983787598431,34.720001220703125,8.99974569266746,34.279998779296875,1.8181439866831306,34.09999847412109,-0.03016498511681831 7897,2011-07-05,34.880001068115234,35.09000015258789,34.65999984741211,35.09000015258789,855600.0,-0.007398927889845086,3.095258855585831,-0.5121930795783274,47.56756143729664,31.34855391238295,-0.6706048128104243,-0.152943824877525,1.9162416628541123,1.8216847639211693,32.04044291285773,0.47999954223633523,-1.1812799172320467,0.27150077819824503,-1.009654220459602,1.552655776856092,-0.369076721130682,0.9120782775271721,-1.2676651835937491,78.35836616638989,40.37564872522422,0.6405774993289248,7,-0.5750026702880859,0.7499980926513672,2.6125001907348633,2.635000228881836,-5.340000152587891,1,-0.052178888735411544,1.6383078883505189,35.139999389648445,-1.649983787598431,34.720001220703125,8.99974569266746,34.279998779296875,-0.052178888735411544 7898,2011-07-06,35.33000183105469,35.43000030517578,34.75,34.81999969482422,989500.0,0.012901397624979216,-1.0923037196145404,-2.4285921889191644,62.25357561169555,36.53541371869925,-1.0858669159009722,-0.7002800345604427,1.4187782260675021,1.3776260335150425,32.40896953972471,0.6800003051757812,-1.0319852885318355,0.7605014801025405,-0.36640322114985224,1.8874061813549332,0.19704912947634767,1.3239538307287333,-1.624206209467772,93.00710120416362,49.71567618373949,0.5634523506261958,7,-0.8950023651123047,0.29999732971191406,2.16249942779541,2.184999465942383,-4.700002670288086,2,-0.05604311503865245,3.095258855585831,34.880001068115234,1.6383078883505189,35.139999389648445,-1.649983787598431,34.720001220703125,-0.05604311503865245 7899,2011-07-07,35.63999938964844,35.75,35.54999923706055,35.54999923706055,748800.0,0.00877434312276959,-3.4444538634340693,0.1764701482489865,67.92452442180529,42.16065393212723,-1.2918637958896113,-1.0532522051042577,1.054915036269115,1.06617253823687,32.058109361265345,0.4199981689453125,-0.7981498166868377,1.0634990692138686,-0.08918668068675828,2.2161848191144955,0.48715619426355516,1.639841944164182,-1.7962673933744142,92.30765126738622,43.07968420318425,0.576342874950314,7,-0.9549999237060547,-0.020000457763671875,1.855001449584961,1.9750022888183594,-4.689998626708988,3,-0.1099887806797355,-1.0923037196145404,35.33000183105469,3.095258855585831,34.880001068115234,1.6383078883505189,35.139999389648445,-0.1099887806797355 7900,2011-07-08,34.939998626708984,35.349998474121094,34.889999389648445,35.310001373291016,861800.0,-0.0196408747173763,1.044454240276663,-4.111134658585174,56.849301944800075,46.53430872024323,-0.4634533525148754,-0.42464110618359996,1.7030888515235887,1.7617498087853392,31.765910877675097,0.7499999999999929,-0.6651617245479642,0.39499835968017294,-0.6748266161747907,1.4648233355351366,-0.1399141282473053,0.9299108476076512,-0.9056398300623627,32.499928474471346,-19.892966363303813,0.5349124879274801,7,-0.23999786376953125,0.3900012969970703,2.555002212524414,2.8400020599365234,-3.7499980926513707,4,-0.08786485140639944,-3.4444538634340693,35.63999938964844,-1.0923037196145404,35.33000183105469,3.095258855585831,34.880001068115234,-0.08786485140639944 7901,2011-07-11,34.11999893188477,34.59000015258789,34.060001373291016,34.52000045776367,1766200.0,-0.02346879585156547,-1.0384700030811216,1.0810771800317354,49.79999526977178,49.717769215712536,0.48078645402249975,0.35446303367425713,2.458407803559588,2.574109535336028,31.242968192697372,0.8799972534179688,-0.49908746720426933,-0.3875013351440373,-1.4619287741273297,0.6869261038392551,-0.9247150546356835,0.14971238434760892,1.6300010681152273,3.5501542809294016,-51.39257403714008,0.5372137194916464,7,0.670001983642571,0.960000991821282,3.3750019073486257,3.9550018310546804,-3.579998016357429,0,-0.13042201040142332,1.044454240276663,34.939998626708984,-3.4444538634340693,35.63999938964844,-1.0923037196145404,35.33000183105469,-0.13042201040142332 7902,2011-07-12,34.240001678466804,34.380001068115234,34.060001373291016,34.060001373291016,1303000.0,0.0035170794354828505,-2.5555461365659307,-0.44999904632934734,48.56557921676724,51.83259685356434,0.46274749628657474,0.1973219595232436,2.2805552366828294,2.4474064184143884,30.53641266468051,0.31999969482421875,-0.3235699999746302,-0.2374986648559485,-1.3063270879268103,0.8313297582149133,-0.7719128763913758,0.29691554667947884,1.476198348999013,10.650914286617594,-43.63598722979189,0.5344142115354298,7,0.634998321533196,0.7099971771240163,3.1599979400634695,3.8149986267089773,-3.4600009918212926,1,-0.09959116786215783,-1.0384700030811216,34.11999893188477,1.044454240276663,34.939998626708984,-3.4444538634340693,35.63999938964844,-0.09959116786215783 7903,2011-07-13,34.459999084472656,34.650001525878906,34.290000915527344,34.43000030517578,788900.0,0.006425157570719486,-1.3226028745816105,0.16665960242444136,53.623176959516854,54.265391400247296,0.3343465701302435,-0.07371002528570614,1.9773141279432878,2.223995639158076,30.05949137432061,0.40999984741210227,-0.12072926858429156,0.012498855590820312,-1.0205723089368135,1.0455700201184541,-0.5040367266730001,0.5290344378546408,1.2230769699096626,23.668522853215297,-33.040870629964644,0.5165355822638177,7,0.44500160217285156,0.46000099182128906,2.825000762939453,3.480001449584961,-5.459999084472656,2,-0.14277418164999944,-2.5555461365659307,34.240001678466804,-1.0384700030811216,34.11999893188477,1.044454240276663,34.939998626708984,-0.14277418164999944 7904,2011-07-14,34.130001068115234,34.59999847412109,34.060001373291016,34.490001678466804,1049700.0,-0.00957626306223891,-1.159988403320284,-12.00050864699922,53.29218268501701,54.88602755006679,0.7161395577719389,0.24274333852163466,2.215616113145245,2.545113914449118,29.050350211578063,0.539997100830071,0.05748136317277641,-0.3009992599487319,-1.3437260201717223,0.7417275002742585,-0.8223626400602271,0.2203641201627633,1.5206134926452606,5.426345127378647,-52.23913401352801,0.521363380111494,7,0.7749996185302734,0.6349983215332031,3.154998779296875,3.809999465942383,-5.340000152587891,3,-0.10254912973379271,-1.3226028745816105,34.459999084472656,-2.5555461365659307,34.240001678466804,-1.0384700030811216,34.11999893188477,-0.10254912973379271 7905,2011-07-15,34.36999893188477,34.36999893188477,33.880001068115234,34.25,1095700.0,0.007031873901514496,7.16670375433046,-0.3333298012122371,57.2874364183789,55.24037044056103,0.47078031890463734,0.007874538895215721,1.8844981157408824,2.309357453452712,27.94427883287691,0.48999786376953836,0.18618807237280066,-0.06400127410888246,-1.1056069320117103,0.9776043837939454,-0.5848041030603,0.45680155484253504,1.248803365126335,63.63604837231516,1.0673429740855056,0.5208028289514149,7,0.44500160217284446,0.22500038146971946,2.670001983642571,3.325002670288079,-5.199998855590827,4,-0.09950533241863502,-1.159988403320284,34.130001068115234,-1.3226028745816105,34.459999084472656,-2.5555461365659307,34.240001678466804,-0.09950533241863502 7906,2011-07-18,33.810001373291016,34.25,33.650001525878906,34.200000762939446,651400.0,-0.016293208495687606,1.4489840404826781,-3.2500238420698757,49.142853821208746,55.41540292766238,0.9189108114277715,0.5545627807219233,2.336285366923633,2.8837955232572483,27.039351029183212,0.7199974060058665,0.28796498247292845,-0.597498893737793,-1.675505801644917,0.480508014169331,-1.136502347691355,-0.058495439784230996,1.7392488745642538,15.999984741210938,-47.11483230752232,0.5390034539535619,7,0.8899993896484375,0.7849979400634766,3.1799983978271484,3.8349990844726562,-3.740001678466797,0,-0.07749188798623152,7.16670375433046,34.36999893188477,-1.159988403320284,34.130001068115234,-1.3226028745816105,34.459999084472656,-0.07749188798623152 7907,2011-07-19,34.259998321533196,34.290000915527344,33.830001831054695,33.990001678466804,716200.0,0.013309580892169492,1.787857770379575,-0.6923001682381702,51.45454709392289,54.215510870132086,0.41540154366414583,0.12017840722858608,1.7904250796322216,2.45020405419492,25.75233332172927,0.4799995422363281,0.2994162152883746,-0.15350189208984943,-1.2265643920056704,0.9195606078259715,-0.6900331420477599,0.383029357868061,1.175297003003493,60.99967956542898,-1.5145406072377625,0.5365312499579088,7,0.4400024414062571,0.33500099182129617,2.460000991821296,3.115001678466804,-3.4399986267089773,1,-0.10858136568173005,1.4489840404826781,33.810001373291016,7.16670375433046,34.36999893188477,-1.159988403320284,34.130001068115234,-0.10858136568173005 7908,2011-07-20,34.22999954223633,34.400001525878906,33.97999954223633,34.36999893188477,501900.0,-0.0008756211548911486,3.1999237078008775,-0.518522704795329,49.532716277816164,52.17197663191107,0.30503331645225984,0.14584057675027395,1.7283605977949321,2.489894188761788,24.83057012875804,0.4200019836425781,0.24747449621898454,-0.17600059509277344,-1.2521413745946575,0.9001401844091106,-0.7140709848437155,0.3620697946581686,1.0981781543808964,61.052618898472964,2.86257552707972,0.5380703897509432,7,0.2700004577636719,0.36499977111816406,2.4049997329711914,3.065000534057617,-3.729999542236328,2,-0.10078874968531248,1.787857770379575,34.259998321533196,1.4489840404826781,33.810001373291016,7.16670375433046,34.36999893188477,-0.10078874968531248 7909,2011-07-21,34.790000915527344,34.889999389648445,34.330001831054695,34.389999389648445,688600.0,0.016359958538709085,-1.1538506683099903,-2.857166212533864,50.63985260027729,51.48203781585298,-0.4338433901140135,-0.3800923585260989,1.0676875405120398,1.9341570203447347,23.463699167572738,0.6599998474121165,0.254575115183691,0.3500007629394517,-0.7297259080425178,1.4297274339214212,-0.18986257255153305,0.8898640984304365,0.43748621084558437,91.9355930326275,36.14009692492707,0.5398633354909858,7,-0.5200004577636719,-0.19500160217285156,1.5599985122680664,2.5049991607666016,-3.5800018310546875,3,-0.16642715617012738,3.1999237078008775,34.22999954223633,1.787857770379575,34.259998321533196,1.4489840404826781,33.810001373291016,-0.16642715617012738 7910,2011-07-22,34.459999084472656,34.810001373291016,34.34000015258789,34.799999237060554,508000.0,-0.009485536716597243,1.6110857978447226,-0.8499971389879976,43.68028237322835,50.80206971623704,-0.20013632001398207,0.0011620559595115765,1.3156081713491687,2.269421494417564,21.445892821264167,0.470001220703125,0.1496993881636115,-0.012500953674319248,-1.0507152752532676,1.025713367904629,-0.5316081144637934,0.5066062071151549,0.6728389058706341,65.32249629296888,14.2547045311508,0.5191071607894728,7,-0.18999862670898438,0.13500022888183594,1.5600004196166992,2.6300010681152344,-2.5999984741210973,4,-0.16453854670878854,-1.1538506683099903,34.790000915527344,3.1999237078008775,34.22999954223633,1.787857770379575,34.259998321533196,-0.16453854670878854 7911,2011-07-25,34.220001220703125,34.380001068115234,33.950000762939446,34.09999847412109,645200.0,-0.0069645348272128205,-1.0476294277928802,-0.3529490962537581,43.84327256138221,50.27736897674982,0.06206549411763973,0.301511006638421,1.4667870575785926,2.509667415829867,19.508797146608117,0.5099983215332102,-0.025429883592259728,-0.28099880218506,-1.2533512952112176,0.6913536908410975,-0.7671750486981423,0.20517744432802232,0.8238665817723003,36.792479990786454,-10.37614086600933,0.4861762465130791,7,0.049999237060546875,0.3749980926513672,1.6349992752075195,2.8050003051757812,-2.1800003051757812,0,-0.14757454600422182,1.6110857978447226,34.459999084472656,-1.1538506683099903,34.790000915527344,3.1999237078008775,34.22999954223633,-0.14757454600422182 7912,2011-07-26,33.90999984741211,34.139999389648445,33.779998779296875,34.139999389648445,461400.0,-0.009059069615212745,2.130446320468248,-1.9166189840421608,36.39842179380275,48.36350729167047,0.3579786073823854,0.6453892791214315,1.6941416266484453,2.8056623048091325,17.772519826558202,0.44000244140625,-0.12298781405123549,-0.5915000915527315,-1.5625609901233872,0.37956080701792416,-1.0770305408380594,-0.10596964226740369,1.0502359784675264,11.711801498384695,-28.433395361524234,0.48553044928532824,7,0.3600006103515625,0.6849994659423828,1.7850017547607422,3.085000991821289,-1.5799980163574148,1,-0.11324093688785275,-1.0476294277928802,34.220001220703125,1.6110857978447226,34.459999084472656,-1.1538506683099903,34.790000915527344,-0.11324093688785275 7913,2011-07-27,33.150001525878906,33.889999389648445,32.990001678466804,33.86999893188477,1036300.0,-0.02241221837077667,1.3684202601026516,3.130429734795018,28.042310243723847,45.55796590930456,1.0198613059349526,1.4024725287286373,2.367727832912223,3.557311618618222,16.669162086070795,0.9199981689453054,-0.14501310580922677,-1.3039985656738295,-2.4371614750097947,-0.17083565633786435,-1.8705800203418121,-0.737417111005847,1.7316202420006874,8.421054744986806,-24.088015681262682,0.5665814546679839,7,0.789999008178718,1.2199993133544922,2.362499237060547,3.6699981689453054,-1.3200016021728551,2,-0.07028662816910425,2.130446320468248,33.90999984741211,-1.0476294277928802,34.220001220703125,1.6110857978447226,34.459999084472656,-0.07028662816910425 7914,2011-07-28,34.650001525878906,35.36999893188477,33.939998626708984,34.09999847412109,1599500.0,0.04524886669549644,-2.287346645269368,-0.7638958795822914,47.75890603507286,44.499240311159454,-0.4454649650766811,-0.07208221164447792,0.8088923374223924,2.0619114144067296,15.056705949970848,2.2199974060058665,-0.13313552305271514,0.17750129699707173,-0.9557819030499743,1.3107844970441178,-0.3891403030264513,0.7441428970205948,-1.6599998474121023,69.74797323938665,35.69949352473754,0.5666416000235245,7,-0.4700012207031179,-0.2800006866455078,0.6974983215332031,2.039999008178711,-3.6300010681152344,3,-0.11976915853176551,1.3684202601026516,33.150001525878906,2.130446320468248,33.90999984741211,-1.0476294277928802,34.220001220703125,-0.11976915853176551 7915,2011-07-29,34.360000610351555,34.720001220703125,34.040000915527344,34.299999237060554,1210900.0,-0.008369434422990096,-1.344836658050683,0.10909280066580712,52.020219210561855,44.81894757664313,-0.1754856516118366,0.19980986306078563,1.0200006736507206,2.3414600752183787,14.478156017047073,0.6800003051757812,-0.17591599631387567,-0.09449958801270242,-1.2226551162894523,1.0336559402640475,-0.6585773521510774,0.46957817612567254,-1.3699989318847514,57.56304676054833,18.844734587106267,0.5640777641383735,7,-0.18000030517576704,0.010000228881843043,0.9699993133544993,2.2950000762939524,-3.8199996948242116,4,-0.09167641064971066,-2.287346645269368,34.650001525878906,1.3684202601026516,33.150001525878906,2.130446320468248,33.90999984741211,-0.09167641064971066 7916,2011-08-01,34.080001831054695,34.830001831054695,33.84999847412109,34.650001525878906,1214600.0,-0.008148974805678777,1.107533409353797,-9.499777481088024,48.68852305238966,44.51161157202833,0.16409694959892107,0.41774243649980747,1.2123580302113908,2.60639821556034,14.530451639820308,0.980003356933608,-0.20078682081806676,-0.32149848937987713,-1.4130595058837443,0.77006252712399,-0.8672789976318072,0.2242820188720529,-1.0424002075195347,45.79837859150956,3.383919871411422,0.5457805082519336,8,0.09999847412109375,0.28999900817870383,0.9049978256225515,2.319997787475579,-2.3400020599365305,0,-0.06514087738927898,-1.344836658050683,34.360000610351555,-2.287346645269368,34.650001525878906,1.3684202601026516,33.150001525878906,-0.06514087738927898 7917,2011-08-02,33.060001373291016,34.130001068115234,33.060001373291016,33.77000045776367,1365000.0,-0.02992958928876066,-2.014087533983086,1.2456130957958154,39.855074466867656,43.43631803747849,1.1130232720317679,1.3643530943367352,2.1536241638861853,3.6130777516502803,14.896699060322028,1.0699996948242188,-0.29727991742277027,-1.2504989624023466,-2.4700491310487607,-0.030948793755932513,-1.86027404672555,-0.6407238780791431,2.309997558593757,2.9411670422595435,-40.115972265260424,0.6097750843232058,8,1.1199989318847727,1.3099994659423828,1.9249982833862305,3.339998245239258,-1.7800006866455043,1,-0.03085300712019101,1.107533409353797,34.080001831054695,-1.344836658050683,34.360000610351555,-2.287346645269368,34.650001525878906,-0.03085300712019101 7918,2011-08-03,33.34999847412109,33.580001831054695,32.509998321533196,33.060001373291016,1050800.0,0.008771841765994548,1.853328179279671,-0.4084471475698635,44.31484091964372,42.73353896185254,0.7655795439069379,0.96804561538017,1.7830930084154133,3.3007724957923585,16.069098509791925,1.0700035095214986,-0.29847430436004885,-0.861501693725593,-2.05374392256946,0.3307405351182737,-1.4576228081475264,-0.26538057930365966,1.9738005065918074,29.370628437894997,-17.684545164473416,0.5961211144219332,8,0.5900001525878977,0.7800006866455149,1.5500011444091868,3.050001144409187,-3.1099987030029226,2,-0.030584608387850154,-2.014087533983086,33.060001373291016,1.107533409353797,34.080001831054695,-1.344836658050683,34.360000610351555,-0.030584608387850154 7919,2011-08-04,31.71999931335449,32.93000030517578,31.68000030517578,32.889999389648445,1420100.0,-0.04887553929069721,-1.0000030517624692,-4.034523355388778,33.93937768575216,41.65121621879963,2.1392695254842984,2.4130276718065637,3.3209836456661073,4.907700284345584,17.620910027413032,1.6699981689453054,-0.3932544625455563,-2.295500850677495,-3.757330542642489,-0.8336711587125016,-3.026415696659992,-1.5645860046949984,3.491247640991215,1.2698091683478427,-41.8832892683673,0.730914845982498,8,1.8050003051757848,1.995000839233402,3.1099996566772496,4.680000305175785,-1.2099990844726491,3,0.003467862948699718,1.853328179279671,33.34999847412109,-2.014087533983086,33.060001373291016,1.107533409353797,34.080001831054695,0.003467862948699718 7920,2011-08-05,31.8700008392334,32.279998779296875,30.82999992370605,32.09999847412109,2303800.0,0.004728925886696267,3.915264976772257,0.1965791622990481,37.627538825155085,40.96057913699663,1.769301630673013,2.130467129473125,3.0732370383492054,4.74261028647507,18.92259385894529,1.4499988555908239,-0.47967031812218863,-1.9919994354248018,-3.673334703906363,-0.3106641669432406,-2.8326670696655825,-1.1513318011840212,3.129371316162107,26.000010490412496,-19.7373144972137,0.8406676342407798,8,1.2299985885620117,1.419999122619629,2.95999813079834,4.529998779296875,-0.860000610351559,4,-0.026670861596694295,-1.0000030517624692,31.71999931335449,1.853328179279671,33.34999847412109,-2.014087533983086,33.060001373291016,-0.026670861596694295 7921,2011-08-08,29.670000076293945,31.26000022888184,29.670000076293945,31.170000076293945,2148800.0,-0.06903045826817655,-1.1200002034505256,6.52180619480055,26.068826459286043,39.812846322050326,3.6386537803479087,4.195075255421571,5.141788066199354,6.92000533216585,19.52234032130739,2.200000762939453,-0.6862861081148282,-3.9695002555847196,-6.480272718777712,-1.458727792391727,-5.224886487181216,-2.7141140239882233,4.995822300566402,0.0,-41.9971285462951,1.2553862315964963,8,2.84999942779541,3.0399999618530273,5.217498779296875,6.729999542236328,1.8400001525878942,0,0.029322576238498987,3.915264976772257,31.8700008392334,-1.0000030517624692,31.71999931335449,1.853328179279671,33.34999847412109,0.029322576238498987 7922,2011-08-09,30.82999992370605,30.85000038146973,29.11000061035156,30.11000061035156,2431500.0,0.03909672546104703,3.5789453871037504,-0.4799995422363281,34.14179180825734,40.49056649588737,2.23035606547084,2.9160134752966975,3.8598180281324908,5.744394607292424,20.251212858146268,1.7399997711181712,-0.8157629323639242,-2.6390003204345724,-5.426007101800554,0.14800646093140557,-4.03250371111756,-1.2454969297515852,3.3362402230976578,38.47872133430725,-1.0622448468974284,1.393503390682989,8,1.409999847412113,1.6000003814697301,4.137498855590824,5.569999694824222,1.3299999237060582,1,0.029516699632308185,-1.1200002034505256,29.670000076293945,3.915264976772257,31.8700008392334,-1.0000030517624692,31.71999931335449,0.029516699632308185 7923,2011-08-10,29.540000915527344,30.46999931335449,29.489999771118164,30.15999984741211,2263500.0,-0.041842329269251466,-1.7222163353536968,-0.8611104488366487,27.07422969747607,38.19226912504329,3.3016258270806347,4.0248771446040905,4.990032258638166,7.003618453516658,21.482154758826947,1.340000152587887,-0.9801777668372225,-3.682999420166013,-6.9319610428076,-0.4340377975244287,-5.307480231486807,-2.058518608845219,4.019490486902107,11.25655339078689,-20.76222294651793,1.6244808113207925,8,2.4300003051757812,2.8899993896484375,5.427497863769531,6.85999870300293,2.7599983215332102,2,0.05890317255215649,3.5789453871037504,30.82999992370605,-1.1200002034505256,29.670000076293945,3.915264976772257,31.8700008392334,0.05890317255215649 7924,2011-08-11,30.6299991607666,30.989999771118164,29.670000076293945,29.690000534057614,1688400.0,0.03689905929103454,-1.6938781865387835,-1.5161294292095622,34.316126102525416,36.225147668594786,1.767269454464902,2.8029308632305714,3.781536290587468,5.875618134745601,22.24044338889887,1.4499988555908203,-1.0675056679170822,-2.4180010795593248,-5.8340105802741675,0.9980084211555145,-4.126005829916743,-0.7099963292019034,2.3955533466135037,47.94950878223246,19.311324763278847,1.70800475035742,8,1.3400020599365234,1.8000011444091797,4.402500152587891,5.770000457763672,1.1100006103515625,3,-0.012732595505519306,-1.7222163353536968,29.540000915527344,3.5789453871037504,30.82999992370605,-1.1200002034505256,29.670000076293945,-0.012732595505519306 7925,2011-08-12,30.95000076293945,31.10000038146973,30.290000915527344,30.95000076293945,916200.0,0.010447326508018051,4.40001017255168,0.0,36.69649621991033,34.89270024276376,1.0199495754721788,2.3331988124895453,3.33979895655499,5.520207143728218,22.77364249884687,0.8099994659423864,-1.035205693837547,-1.9269995689392125,-5.406183569171066,1.5521844312926447,-3.6665915690551394,-0.1874075688232857,1.6056855167972266,85.58141763046903,55.57982227140341,1.739592000115928,8,0.6700000762939489,1.2899990081787145,4.202498435974125,5.449998855590824,0.6700000762939489,4,-0.014216495095679682,-1.6938781865387835,30.6299991607666,-1.7222163353536968,29.540000915527344,3.5789453871037504,30.82999992370605,-0.014216495095679682 7926,2011-08-15,31.190000534057614,31.190000534057614,30.649999618530273,31.15999984741211,769600.0,0.007754435063069387,34.99923707801706,100.0,38.870702474262856,34.78332557691878,0.36530777901814204,1.9888188384387924,3.001231239273313,5.242640645690802,23.02539047132716,0.5400009155273402,-1.2626230785373949,-1.5559997558593786,-5.084222310158925,1.9722227984401677,-3.3201110330091517,0.20811152129039456,0.9522034653528486,100.0,64.8888766151527,1.7641112771497727,8,0.15500068664551137,1.0499992370605504,3.8249998092651403,5.20999908447266,-0.6100006103515625,0,-0.00577109016010513,4.40001017255168,30.95000076293945,-1.6938781865387835,30.6299991607666,-1.7222163353536968,29.540000915527344,-0.00577109016010513 7927,2011-08-16,30.540000915527344,30.86000061035156,30.18000030517578,30.809999465942386,1187600.0,-0.02084000023727184,2.675668988128122,-8.999745692670775,39.2237766268932,34.217651766613166,0.6931450385749436,2.472608027843627,3.549525210573144,5.843727268201171,23.47350944151628,1.0100002288818324,-1.5462235183681052,-2.0199995040893555,-5.603940514242105,1.5639415060633937,-3.8119700091657336,-0.2280289990129809,1.238338677196051,61.764745481268854,22.315938074152506,1.7919705050763748,8,0.4799995422363281,1.6999988555908203,4.3949995040893555,5.85999870300293,-0.6200008392333984,1,0.031761600663912315,34.99923707801706,31.190000534057614,4.40001017255168,30.95000076293945,-1.6938781865387835,30.6299991607666,0.031761600663912315 7928,2011-08-17,30.78000068664551,30.899999618530273,30.46999931335449,30.670000076293945,819600.0,0.007858538438882068,1.457155313351519,-0.407411855295048,32.16588910689117,34.02059748007306,0.056159077341344954,2.06685964405985,3.205932567692191,5.551242670566783,24.140229149908887,0.4300003051757848,-1.808748884112262,-1.6074997901916497,-5.185102189472328,1.9701026090890288,-3.396300989831989,0.18130140944868955,0.6781382281932622,73.02633395154875,35.86479182856931,1.7888011996403397,8,-0.08500099182129262,1.4599990844726527,4.132498741149899,5.619998931884762,-0.5500011444091832,2,0.044834279726489346,2.675668988128122,30.540000915527344,34.99923707801706,31.190000534057614,4.40001017255168,30.95000076293945,0.044834279726489346 7929,2011-08-18,29.0,29.90999984741211,28.770000457763672,29.670000076293945,1366500.0,-0.0578297806022402,-1.01769953329001,-6.090875988347702,28.282000806218264,32.98220436685785,1.5754252954176806,3.5740927149470423,4.87918591002024,7.267396082243614,26.07147863961338,2.0100002288818395,-1.988365309293897,-3.0980004310607896,-6.792187343877856,0.596186481756277,-4.945093887469319,-1.2509069746522563,2.1763623183003062,9.504113015920069,-24.04088023023884,1.847093456408533,8,1.015000343322754,3.0699996948242188,5.912500381469727,7.399999618530273,2.1800003051757812,3,0.11379307714001907,1.457155313351519,30.78000068664551,2.675668988128122,30.540000915527344,34.99923707801706,31.190000534057614,0.11379307714001907 7930,2011-08-19,28.790000915527344,29.559999465942386,28.59000015258789,28.6299991607666,910300.0,-0.007241347740436388,-7.08333532015675,-0.23880856200163406,28.443348154798983,33.24604011080373,1.4556588209271233,3.517894118140994,4.975539898831471,7.405611033601005,28.136022276349564,0.9699993133544957,-2.262248144670817,-3.024499607086181,-6.824214546302642,0.7752153321302799,-4.924357076694413,-1.1246421374779523,2.1099987030029297,7.692335907520024,-23.29876759074029,1.8998574696082302,8,1.0999994277954102,3.189998626708988,6.044999122619629,7.60999870300293,3.1699981689453125,4,0.10246609106565874,-1.01769953329001,29.0,1.457155313351519,30.78000068664551,2.675668988128122,30.540000915527344,0.10246609106565874 7931,2011-08-22,29.170000076293945,29.479999542236328,28.88999938964844,29.479999542236328,1009800.0,0.013198997870182527,2.8064591549815496,-1.9374754133536782,33.27599804968192,33.14984080429535,1.1144748922962116,2.8882450275937117,4.506534719530109,6.949081471347668,29.7684527230585,0.6899986267089844,-2.312504194062157,-2.3920003890991204,-6.189826169195939,1.4058253909976983,-4.2909132791475315,-0.4930874990507128,1.3603996276855455,25.108227610322803,-9.041419147252451,1.898912890048409,8,0.7200002670288086,2.8099994659423864,5.534999847412109,7.229999542236328,2.0300006866455043,0,0.083990427032276,-7.08333532015675,28.790000915527344,-1.01769953329001,29.0,1.457155313351519,30.78000068664551,0.083990427032276 7932,2011-08-23,30.06999969482422,30.06999969482422,28.90999984741211,29.03000068664551,1251400.0,0.030853603571351806,1.2307710647600498,-3.3548412898621054,36.601309837619795,34.208405264311324,0.10653532820658995,1.776915180126501,3.5271191436535076,5.970301780228894,30.956735263617034,1.1599998474121094,-2.4107302040412506,-1.3000007629394545,-4.984597956054316,2.38459643017541,-3.1422993594968887,0.542297833617976,0.14993608093261557,64.06925906506868,28.104122145575012,1.842298596557432,8,-0.17999935150146484,1.909999847412113,4.577500343322754,6.329999923706055,1.2900009155273402,1,0.016960433457191337,2.8064591549815496,29.170000076293945,-7.08333532015675,28.790000915527344,-1.01769953329001,29.0,0.016960433457191337 7933,2011-08-24,30.81999969482422,30.86000061035156,29.8799991607666,29.940000534057614,983900.0,0.024941802714055106,1.041667577292251,0.8461538461538525,46.03873362110349,35.51091721082,-0.4948403137580648,0.8889859301287757,2.697688484835254,5.132469068086728,30.92720343171947,0.9800014495849574,-2.1622171547349573,-0.43350067138671733,-4.027351263389377,3.1603499206159427,-2.230425967388051,1.3634246246146127,-2.229999542236328,98.23784548630674,55.492855319310095,1.7969252960013302,8,-0.9299993515014648,1.159999847412113,3.827500343322754,5.579999923706055,-0.07999992370605469,2,-0.029201804913755902,1.2307710647600498,30.06999969482422,2.8064591549815496,29.170000076293945,-7.08333532015675,28.790000915527344,-0.029201804913755902 7934,2011-08-25,30.5,31.040000915527344,30.209999084472656,30.88999938964844,1536000.0,-0.010382858468293787,1.4057938965059709,-0.4431815472513585,44.058971331698594,36.328970001018696,-0.21816235386990002,0.9298084755726492,2.952244234758865,5.35916912615717,33.1269578180613,0.8300018310546875,-2.0743349043928667,-0.5460002899169929,-3.7748272533755554,2.6828266735415696,-2.160413771646276,1.06841319181229,-1.8645998382568365,77.95915316861112,31.72887259416175,1.614413481729282,8,-0.6099996566772461,1.4799995422363317,4.047499656677246,5.899999618530273,-0.9400005340576136,3,-0.008852474025038415,1.041667577292251,30.81999969482422,1.2307710647600498,30.06999969482422,2.8064591549815496,29.170000076293945,-0.008852474025038415 7935,2011-08-26,31.209999084472656,31.209999084472656,29.899999618530273,30.270000457763672,1217900.0,0.023278658507300154,1.7872369782683684,-2.410256661058705,57.66932144140154,38.41770544181188,-0.9916888497772831,-0.029809105278921777,2.188537758782708,4.564001656662121,35.52370180100241,1.3099994659423828,-1.7480278072430444,0.3214988708496094,-2.5094748842545513,3.15247262595377,-1.0939880067024745,1.7369857484016897,-2.478414892578126,100.0,45.94229559967533,1.4154868775520812,8,-1.3099994659423828,0.7700004577636754,3.222500801086426,4.909999847412109,-0.28999900817871094,4,-0.0009611912905117537,1.4057938965059709,30.5,1.041667577292251,30.81999969482422,1.2307710647600498,30.06999969482422,-0.0009611912905117537 7936,2011-08-29,31.86000061035156,31.86000061035156,31.440000534057614,31.5,618800.0,0.020826707624041152,1.33332980121227,0.3829799322281479,55.403992784495756,40.21550723710106,-1.7172425985909818,-0.9008417678522243,1.4903074875729665,3.834461212704067,37.53236393037662,0.6500015258789027,-1.560813136006999,1.0825004577636683,-1.370432012210319,3.5354329277376593,-0.14396577722332538,2.308966692750662,-2.979711524902342,100.0,42.15523514044487,1.2264662349869948,8,-1.6350002288818324,0.11999893188477273,2.572499275207523,4.259998321533207,-0.10000038146971946,0,0.003138683998913816,1.7872369782683684,31.209999084472656,1.4057938965059709,30.5,1.041667577292251,30.81999969482422,0.003138683998913816 7937,2011-08-30,32.040000915527344,32.259998321533196,31.420000076293945,31.63999938964844,675900.0,0.005649726984540582,1.000004541326084,1.1111134658585184,64.84560892911185,43.846587217347796,-1.8574192547658548,-1.2239274248387169,1.2696232929021107,3.58458180781939,38.59769450426255,0.8399982452392507,-1.4205229316944639,1.3135007858276353,-0.9766265557441827,3.6036281273994533,0.16843711504172632,2.4585644566135443,-2.9213349080859388,90.75640825289236,25.90243962059536,1.1450636707859085,8,-1.6150016784668004,-0.06000137329101207,2.3924989700317383,4.009998321533203,0.1100006103515625,1,-0.026217232477693586,1.33332980121227,31.86000061035156,1.7872369782683684,31.209999084472656,1.4057938965059709,30.5,-0.026217232477693586 7938,2011-08-31,32.330001831054695,32.650001525878906,32.060001373291016,32.200000762939446,702800.0,0.00905121433335565,-1.8780505959303677,0.32500143050605607,61.154871936071316,47.49912845399814,-2.1282373912441983,-1.680417895536209,0.9337323550121042,3.2354186778038994,39.03643992653929,0.6100006103515625,-1.3210359624900043,1.6545015335083093,-0.4254124261693235,3.734415493185942,0.6145445536694929,2.6944585133471257,-2.89720259220411,88.36365553168892,20.48855648974481,1.0399569798388173,8,-1.7100009918212962,-0.3500022888183629,2.1024980545043874,3.4299983978271413,-0.5300025939941442,2,-0.03000312916071035,1.000004541326084,32.040000915527344,1.33332980121227,31.86000061035156,1.7872369782683684,31.209999084472656,-0.03000312916071035 7939,2011-09-01,31.82999992370605,32.740001678466804,31.71999931335449,32.259998321533196,913800.0,-0.015465570028776354,-2.138470657624918,-3.307652806713423,55.64101943367891,50.52109192942924,-1.323794876963266,-1.2350754380558158,1.3897922747531233,3.6751453541512227,38.906647007896275,1.0200023651123153,-1.1863981856118002,1.1489995956420849,-0.943090070568477,3.2410892618526432,0.10295476253680391,2.195044428747366,-2.0111364104120675,67.95770793275095,2.2264056770806775,1.0460448331052796,9,-1.0149993896484268,0.14999961853028054,2.3250007629394567,3.695001602172855,1.3500003814697301,3,-0.0342444283757628,-1.8780505959303677,32.330001831054695,1.000004541326084,32.040000915527344,1.33332980121227,31.86000061035156,-0.0342444283757628 7940,2011-09-02,31.020000457763672,31.709999084472656,31.01000022888184,31.31999969482422,889400.0,-0.025447674140241405,-3.374997019764994,0.6976752438532192,48.984467985372916,52.26647747783935,-0.18350125867712563,-0.5186103584580088,2.1552028516645407,4.427850480307903,38.374917825902585,0.8199996948242116,-1.0044285612950397,0.38150014877319194,-1.6423086576951533,2.405308955241537,-0.6304042544609807,1.3934045520073646,-0.7921776013454931,0.5780474278927041,-58.30614573955396,1.0119044032341735,9,-0.1949996948242152,0.6900005340576207,3.255000114440918,4.385000228881836,2.229999542236328,4,-0.04706644004758154,-2.138470657624918,31.82999992370605,-1.8780505959303677,32.330001831054695,1.000004541326084,32.040000915527344,-0.04706644004758154 7941,2011-09-06,30.540000915527344,30.61000061035156,29.88999938964844,30.1299991607666,974700.0,-0.015473872828915214,1.6181808093383674,-1.3666759915059192,50.0,53.755220829214934,0.5713537257346317,0.03152569722552556,2.589274604408459,4.850216581712992,37.420408728047384,1.1300010681152308,-0.5919306302142147,-0.14199943542480398,-2.114917352525211,1.830918481675603,-1.1284583939750092,0.8444595231254013,2.2000007629394602,22.807052767259332,-34.23751221905235,0.9864589585502043,9,0.769999504089359,1.1700000762939489,3.734999656677246,4.864999771118164,3.040000915527351,1,0.012442670248035359,-3.374997019764994,31.020000457763672,-2.138470657624918,31.82999992370605,-1.8780505959303677,32.330001831054695,0.012442670248035359 7942,2011-09-07,31.739999771118164,31.76000022888184,30.8799991607666,31.01000022888184,871300.0,0.03929269219441012,1.285715701185516,1.7804790681013503,55.24016976236015,54.77760262268789,-0.40995464009207794,-1.1560752935483904,1.3482856390679672,3.5983384134537317,35.713338289886956,1.2199993133544957,-0.10797964938078408,1.0124994277954116,-1.0159808524349572,3.0409797080257803,-0.001740712319772797,2.026739567910596,0.9430018615722702,64.91224195601436,9.480747995731306,1.0142401401151842,9,-0.42499923706053977,-0.37999916076660156,2.535000801086426,3.6650009155273438,1.769998550415032,2,0.0006301341495873469,1.6181808093383674,30.540000915527344,-3.374997019764994,31.020000457763672,-2.138470657624918,31.82999992370605,0.0006301341495873469 7943,2011-09-08,31.28000068664551,31.86000061035156,31.13999938964844,31.3700008392334,704500.0,-0.014492724883105712,-2.891869600181491,-0.12328795756799406,64.54082396019675,57.05336402585436,0.1365134608944345,-0.5892470108246499,1.754656771134787,4.003735679874044,33.87996735563914,0.7200012207031179,0.28204632273255825,0.46550035476684926,-1.4967057051660966,2.4277064146997986,-0.5156026751996237,1.4466033847333222,1.3471409011840798,48.77193616477331,-11.9539784908566,0.9811030299664739,9,0.03499984741211293,-0.19499969482421875,2.9949998855590785,4.1249999999999964,2.7699985504150426,3,0.027813325451902182,1.285715701185516,31.739999771118164,1.6181808093383674,30.540000915527344,-3.374997019764994,31.020000457763672,0.027813325451902182 7944,2011-09-09,30.239999771118164,31.11000061035156,30.0,30.979999542236328,711900.0,-0.033248110380360685,1.2199969863949167,8.222205738990704,58.36216172336316,57.13034627940565,1.2692276597093688,0.4427374198140157,2.722036304911846,4.991634164218695,32.97585926610677,1.2800006866455114,0.5649604183610357,-0.5550005912780769,-2.532617721417793,1.422616538861643,-1.5438091563479368,0.43380797379178304,2.3323989727478036,17.76650581692551,-47.616074298734695,0.9888085650698598,9,1.0750007629394602,0.5200004577636719,3.794999122619629,4.924999237060547,2.8999996185302805,4,0.05158728431712234,-2.891869600181491,31.28000068664551,1.285715701185516,31.739999771118164,1.6181808093383674,30.540000915527344,0.05158728431712234 7945,2011-09-12,30.51000022888184,30.53000068664551,29.70000076293945,29.81999969482422,611700.0,0.00892858663383822,1.273967878222561,-0.932433442533377,57.82710243931134,57.39958068549627,0.9940222474962077,0.14554525282500919,2.366869834743195,4.663067781199874,32.24424545069318,0.8299999237060618,0.6621779058211921,-0.2630001068115213,-2.243144977492033,1.7171447638689905,-1.2530725421517772,0.7270723285287346,2.0087505278997746,37.49997792420441,-31.61478954351123,0.9900724353402555,9,0.7100009918212855,0.1550006866455078,3.1099996566772425,4.2399997711181605,3.629999160766605,0,0.08751229289622975,1.2199969863949167,30.239999771118164,-2.891869600181491,31.28000068664551,1.285715701185516,31.739999771118164,0.08751229289622975 7946,2011-09-13,31.01000022888184,31.059999465942386,30.35000038146973,30.559999465942386,583200.0,0.016388069362473612,1.581818434029921,0.6521745139720057,55.759805955367604,56.39004702174691,0.4031672231335648,-0.38855264133685097,1.7722180595073915,4.097234493842816,31.415256632480887,0.7099990844726562,0.8332061261557016,0.2459999084472706,-1.7277907217139763,2.219790538608514,-0.7408954066333528,1.232895223527894,1.3960005281460859,60.6481277075967,-8.728750156194195,0.9868953150806224,9,0.2100009918212855,-0.3449993133544922,2.1849994659423793,3.3149995803832972,2.579999923706051,1,0.07223475506562194,1.273967878222561,30.51000022888184,1.2199969863949167,30.239999771118164,-2.891869600181491,31.28000068664551,0.07223475506562194 7947,2011-09-14,31.51000022888184,31.82999992370605,30.540000915527344,31.10000038146973,789500.0,0.016123830903242542,1.457142753341522,0.9111092273131861,54.36157004416803,55.63523570042432,-0.20106360169542015,-0.8560466703382872,1.189806618767573,3.530925882602009,29.98450787735961,1.2899990081787074,0.7890685188345934,0.6974999427795439,-1.3006349819225314,2.6956348674816155,-0.30156751957149197,1.6965674051305797,0.7877605283825453,83.79627749098898,17.3236599979236,0.999067462351036,9,-0.2899990081787145,-0.8449993133544922,1.1049995422363246,2.2349996566772425,1.8000011444091761,2,0.06569348102623951,1.581818434029921,31.01000022888184,1.273967878222561,30.51000022888184,1.2199969863949167,30.239999771118164,0.06569348102623951 7948,2011-09-15,32.15999984741211,32.15999984741211,31.489999771118164,31.809999465942386,601900.0,0.02062835968926735,2.8285676917292,0.8536597847021192,60.07281255627717,56.12765715849079,-0.9808621232218186,-1.4728743185555757,0.4487423773819401,2.8210772773986577,28.435220836295017,0.6700000762939453,0.7418501542819094,1.2784996032714844,-0.8082535560053401,3.365252762548309,0.23512302363307214,2.3218761829098966,0.033850510079275864,100.0,33.535349759448366,1.0433765796384122,9,-1.2299995422363281,-1.494998931884762,0.17500019073486328,1.3050003051757812,1.7099990844726634,3,0.04197756469298364,1.457142753341522,31.51000022888184,1.581818434029921,31.01000022888184,1.273967878222561,30.51000022888184,0.04197756469298364 7949,2011-09-16,32.299999237060554,32.610000610351555,31.79999923706055,32.330001831054695,713900.0,0.004353214872907074,1.7457666569683825,-0.08572160369698345,57.10560541517774,57.03000576180244,-1.1702446623002025,-1.426086083664714,0.20743393792992748,2.6169646098137846,25.729780570101184,0.810001373291005,0.5877753957941287,1.2534990310669016,-0.7259562649706695,3.2329543271044763,0.2637713830481161,2.243226679085687,-2.5999984741211044,89.34703128707415,26.003897207527828,0.9897276480187873,9,-1.1449985504150533,-1.6349983215332067,-0.09999847412110086,1.1650009155273366,1.920001983642571,4,0.05417956784321154,2.8285676917292,32.15999984741211,1.457142753341522,31.51000022888184,1.581818434029921,31.01000022888184,0.05417956784321154 7950,2011-09-19,31.739999771118164,31.940000534057614,31.38999938964844,31.770000457763672,513900.0,-0.017337445175535926,1.9729724156773578,0.9999364272091544,49.20843772796027,56.94205439824247,-0.5558235470820314,-0.6679969605669598,0.6800949075685594,3.1145320761827406,22.9109815979744,0.9099998474121129,0.43770625729739976,0.5459996223449721,-1.143951075432021,2.2359503201219653,-0.29897572654352444,1.3909749712334687,-1.9817990112304713,61.5043915431885,2.6825176611210324,0.8449753488884961,9,-0.5849990844726634,-1.0749988555908168,0.46000099182128906,1.7250003814697266,1.4699993133544922,0,0.04410836889180492,1.7457666569683825,32.299999237060554,2.8285676917292,32.15999984741211,1.457142753341522,31.51000022888184,0.04410836889180492 7951,2011-09-20,31.6200008392334,32.43000030517578,31.61000061035156,31.989999771118164,791900.0,-0.0037806847117232145,-3.2051332211744787,12.333015449170322,47.207445762933276,56.049529509417255,-0.29783650635135217,-0.3742257934929043,0.7359952999448396,3.169649642121172,19.791168630228494,0.8199996948242223,0.36382040353676004,0.3035006523132324,-1.099538047855333,1.7065393524817978,-0.39801869777105026,1.005020002397515,-1.8047640823364297,52.17391704967233,-2.500700503960026,0.701519350084282,9,-0.46500015258789773,-0.9549999237060511,0.3099994659423828,1.8349990844726562,2.219999313354492,1,0.07969634672774228,1.9729724156773578,31.739999771118164,1.7457666569683825,32.299999237060554,2.8285676917292,32.15999984741211,0.07969634672774228 7952,2011-09-21,30.57999992370605,31.739999771118164,30.57999992370605,31.63999938964844,846200.0,-0.03289060366617502,-1.188680060099498,2.86487169177159,39.41957548915887,53.25827967930194,0.6261618346974807,0.7440920884852851,1.6946225623553808,4.141416096195545,17.667058683732105,1.159999847412113,0.38780778086226775,-0.762000274658206,-2.0859594663934864,0.5619589170770745,-1.4239798705258444,-0.10002067879056398,-0.7088678897399916,0.0,-48.330664324198146,0.6619795958676409,9,0.5750007629394496,0.08500099182129617,1.2125005722045934,2.5850009918212926,5.019998550415043,2,0.09843035436204972,-3.2051332211744787,31.6200008392334,1.9729724156773578,31.739999771118164,1.7457666569683825,32.299999237060554,0.09843035436204972 7953,2011-09-22,29.920000076293945,30.1200008392334,29.46999931335449,29.85000038146973,1155000.0,-0.02158272887700252,1.7659567560548168,-0.06603748121890056,38.671407813933236,51.070418133809724,1.1990509111207146,1.4052573712551037,2.2568094932933676,4.715398122833776,16.742108416568435,1.1100006103515625,0.4232652650133524,-1.3770001411437995,-2.83050570953327,0.07650542724567089,-2.103752925338533,-0.6502473569490625,2.69000053405761,14.331228568912183,-30.214822440954663,0.7267527841947361,9,1.119999885559075,0.745000839233402,1.7100000381469727,2.9950008392333984,5.600000381469727,3,0.11330218209735299,-1.188680060099498,30.57999992370605,-3.2051332211744787,31.6200008392334,1.9729724156773578,31.739999771118164,0.11330218209735299 7954,2011-09-23,30.229999542236328,30.290000915527344,29.6200008392334,29.86000061035156,713000.0,0.010360944690905871,1.7346848214494244,5.285722070845005,45.01890753371776,49.64728536652155,0.99177999719317,1.1320329247013774,1.8612210913211769,4.318873152161913,15.93854845012098,0.6700000762939453,0.313125761962727,-1.0535006523132324,-2.542750457047937,0.4357491524214723,-1.7981255546805812,-0.3088757499458801,2.3172010421752844,25.675674804899657,-23.422770876440694,0.7446249023673517,9,0.8100004196166921,0.4350013732910192,1.2375001907348633,2.5550003051757812,4.920001983642578,4,0.12041017018749067,1.7659567560548168,29.920000076293945,-1.188680060099498,30.57999992370605,-3.2051332211744787,31.6200008392334,0.12041017018749067 7955,2011-09-26,31.18000030517578,31.190000534057614,29.84000015258789,30.59000015258789,798100.0,0.031425761737513325,3.4262263301398703,1.594599610281139,53.80952121449094,49.43058706197969,0.16406679213076103,0.1893790583371988,0.8271687935696974,3.286833023884242,14.593958121463318,1.350000381469723,0.16999545575651354,-0.10199995040893484,-1.591621836509816,1.3876219356919464,-0.8468108934593772,0.6428109926415075,1.3056562538146892,57.770284420382126,5.125310233790401,0.7448109430504413,9,-0.140000343322761,-0.514999389648434,-0.13750028610229492,1.4050006866455078,2.7700004577636648,0,0.09749842481633042,1.7346848214494244,30.229999542236328,1.7659567560548168,29.920000076293945,-1.188680060099498,30.57999992370605,0.09749842481633042 7956,2011-09-27,31.959999084472656,32.400001525878906,31.71999931335449,31.8700008392334,1003400.0,0.025015996525420192,-2.487179236378352,0.15253935926033685,51.37844222154076,49.09912841502111,-0.5218848913177432,-0.6142361746682248,-0.01149767003584401,2.424186516794748,13.85304636137285,1.220001220703125,0.17579803920233417,0.6729989051818848,-0.8254368752931711,2.171434685656944,-0.07621898505564673,1.4222167954194127,0.4653443296050952,84.98286316899554,32.489670779931934,0.7492178902375294,9,-0.919999122619636,-1.144998550415032,-1.0249991416931152,0.3800010681152344,2.970001220703125,1,0.03911139035693201,3.4262263301398703,31.18000030517578,1.7346848214494244,30.229999542236328,1.7659567560548168,29.920000076293945,0.03911139035693201 7957,2011-09-28,31.20000076293945,32.34000015258789,31.18000030517578,31.93000030517578,937900.0,-0.02377967281927873,-2.012984825440548,-8.111264172936353,49.516908490768316,47.92625018552013,0.21178731291724873,0.08390673044759467,0.6652851536194468,3.1009091890633194,13.477624877246505,1.1599998474121094,0.15637610048534611,-0.04499940872192809,-1.5010575532262997,1.41105873578244,-0.7730284809741121,0.683029663530256,1.2000007629394567,59.044373488524926,5.829289385546119,0.7280290722521845,9,-0.16000080108642933,-0.3749999999999929,-0.26500082015990856,0.9699993133544957,4.509998321533207,2,0.08461536298371941,-2.487179236378352,31.959999084472656,3.4262263301398703,31.18000030517578,1.7346848214494244,30.229999542236328,0.08461536298371941 7958,2011-09-29,31.36000061035156,31.81999969482422,30.670000076293945,31.709999084472656,745700.0,0.0051282001121668586,3.035088541178675,0.479450265200013,57.56757752925522,47.977580420417624,-0.08227884917169703,-0.1607299017410746,0.42318039551643594,2.8607523891847144,13.636132254186444,1.1499996185302734,0.13107707950151948,0.16350049972533753,-1.2022036103603106,1.5292046098109893,-0.5193515553174883,0.8463525547681634,1.0400009155273473,62.58990436501417,4.688779053404971,0.6828520550428255,9,-0.41000080108642223,-0.2550001144409144,-0.42500066757201793,0.8099994659423864,4.380001068115238,3,0.1352040108816186,-2.012984825440548,31.20000076293945,-2.487179236378352,31.959999084472656,3.4262263301398703,31.18000030517578,0.1352040108816186 7959,2011-09-30,30.739999771118164,31.420000076293945,30.729999542236328,30.940000534057614,812200.0,-0.019770434539747472,-5.272697322790956,0.5714332425067961,51.483868744816284,48.230406088957174,0.3276173681797907,0.3936041842286073,0.9341257546535502,3.38963070356494,13.500789619152473,0.6900005340576172,0.06710613857407566,-0.4020003318786607,-1.7481149889655825,0.9441143252082647,-1.0750576604221216,0.2710569966648002,1.6014017105102525,35.156216239574775,-24.279346026766603,0.6730573285434623,9,0.21000003814697266,0.36500072479248047,0.19500017166137695,1.4300003051757812,5.30000114440918,4,0.1554977463316889,3.035088541178675,31.36000061035156,-2.012984825440548,31.20000076293945,-2.487179236378352,31.959999084472656,0.1554977463316889 7960,2011-10-03,29.559999465942386,31.01000022888184,29.54999923706055,30.479999542236328,730400.0,-0.038386477357246096,-2.106383324100983,4.599982833927852,41.399754646534,47.58510707602393,1.302875983057472,1.5374420989249948,1.9997489583274124,4.482856752037325,13.046378216560283,1.460000991821289,-0.145876403162287,-1.509000587463376,-3.029968363862647,0.01196718893589832,-2.2694844756630133,-0.7485166992637389,2.723973972320554,0.35088494213042015,-56.49690490404305,0.7604838881996367,10,1.3750009536743129,1.5450010299682582,1.3750004768371547,2.610000610351559,7.000001907348629,0,0.18910697432106027,-5.272697322790956,30.739999771118164,3.035088541178675,31.36000061035156,-2.012984825440548,31.20000076293945,0.18910697432106027 7961,2011-10-04,30.920000076293945,30.96999931335449,29.06999969482422,29.06999969482422,1700000.0,0.04600814055894986,-1.0540532181088758,-2.010869813100589,46.82454070661025,48.40788098907408,-0.18647139912911115,0.21857626444637646,0.5465533965231764,3.041991577254798,11.879361520590614,1.8999996185302699,-0.3186421282381069,-0.16799993515014577,-1.670525533650526,1.3345256633502345,-0.9192627344003341,0.5832628641000426,1.3076938794708255,56.57492729328018,3.0063974525505444,0.7512627992501899,10,-0.1849994659423828,-0.014999389648433947,0.01999950408935547,1.25,4.160001754760749,1,0.09799484732112185,-2.106383324100983,29.559999465942386,-5.272697322790956,30.739999771118164,3.035088541178675,31.36000061035156,0.09799484732112185 7962,2011-10-05,31.76000022888184,31.90999984741211,30.76000022888184,31.18000030517578,1037200.0,0.027166887144735696,1.613637989219127,0.3135134076271267,47.89029684428287,49.43220199244627,-0.940376596094314,-0.6533460699152549,-0.3688085105549952,2.130938650400804,11.593765986730393,1.1499996185302699,-0.3650278722786737,0.6710001945495634,-0.833378025105052,2.1753784142041788,-0.08118891527774608,1.4231893043768729,0.3413859564453112,94.71832357496228,45.08058823510355,0.7521891098273085,10,-1.024999618530277,-0.8549995422363281,-0.6575002670288121,0.4099998474121058,3.600000381469723,2,0.09981108480632872,-1.0540532181088758,30.920000076293945,-2.106383324100983,29.559999465942386,-5.272697322790956,30.739999771118164,0.09981108480632872 7963,2011-10-06,32.150001525878906,32.15999984741211,31.459999084472656,31.670000076293945,685300.0,0.012279637726274606,1.8000137329625434,0.8275888150430583,49.229199803501885,49.9000122446445,-1.0960474194419518,-1.027508065141845,-0.8066927430958373,1.6747841624694075,11.322137393092097,0.7000007629394531,-0.37856951001957384,1.0175014495849624,-0.5587284645008097,2.593731363670738,0.22938649254207633,1.8056164066278484,-3.0800018310546875,99.67642973982285,52.78711317681392,0.7881149570428877,10,-1.4150009155273438,-1.2450008392333949,-0.9475021362304688,0.019998550415039062,4.009998321533203,3,0.11073086748466121,1.613637989219127,31.76000022888184,-1.0540532181088758,30.920000076293945,-2.106383324100983,29.559999465942386,0.11073086748466121 7964,2011-10-07,31.79999923706055,32.31999969482422,31.54999923706055,32.209999084472656,870000.0,-0.010886540348578944,1.4444417533045404,-0.8541637692273996,50.31512316720774,49.511745794946364,-0.558670504331765,-0.5846157279929614,-0.5579845710488307,1.9618343027408365,10.201906322942763,0.7700004577636683,-0.23666773365006577,0.5894991874694853,-0.9548417172858201,2.1338400922247907,-0.1826712649081692,1.3616696398471397,-2.668199539184574,83.99998591496404,37.350006325127595,0.772170452377653,10,-1.064998626708988,-0.8949985504150391,-0.49999904632568715,0.3700008392333949,4.229999542236332,4,0.12389945081553533,1.8000137329625434,32.150001525878906,1.613637989219127,31.76000022888184,-1.0540532181088758,30.920000076293945,0.12389945081553533 7965,2011-10-10,33.18000030517578,33.18000030517578,32.22999954223633,32.43000030517578,881000.0,0.04339626104477823,1.5333353678385417,-1.8292689734739038,57.23561602292499,50.16254288398906,-1.816121292599039,-1.849137163910676,-2.0159834615783936,0.5186023982445178,8.740241639262335,1.3800010681152308,0.014346931870342416,1.8360002517700202,0.09724793560886269,3.574752567931178,0.9666240936894397,2.705376409850601,-3.9206726074218743,100.0,51.816062769306875,0.869376158080579,10,-2.0550003051757812,-2.0550003051757812,-1.7825002670288015,-1.010000228881836,3.549999237060547,0,0.08619652152038793,1.4444417533045404,31.79999923706055,1.8000137329625434,32.150001525878906,1.613637989219127,31.76000022888184,0.08619652152038793 7966,2011-10-11,33.25,33.40999984741211,32.779998779296875,32.919998168945305,559800.0,0.002109695424363789,-1.0655752057433023,0.4400024414062595,63.60855852904394,51.728281777130796,-1.8817801623312782,-1.83689589484597,-2.1557491438263057,0.3832208782085331,7.797666989673169,0.6300010681152344,0.19571167428951242,1.7939999580383308,-0.1325941540478155,3.720594070124477,0.8307029019952594,2.757297014081402,-3.7554319458007797,93.96226903984055,38.04410798972803,0.9632970560430728,10,-2.010000228881836,-2.010000228881836,-1.9824991226196254,-1.0799999237060547,2.520000457763672,1,0.09954891348243655,1.5333353678385417,33.18000030517578,1.4444417533045404,31.79999923706055,1.8000137329625434,32.150001525878906,0.09954891348243655 7967,2011-10-12,33.580001831054695,33.790000915527344,33.400001525878906,33.450000762939446,924000.0,0.009924867099389223,-2.3913057900585475,0.393940444814387,69.30379600394593,53.03230605209644,-2.0547547887954636,-2.112158459323645,-2.5202380414461913,0.00026941357555188006,7.624954828369998,0.5400009155273438,0.23949851085803076,2.0205017089843835,-0.1279423004853797,4.168945718454147,0.9462797042495055,3.094723713719265,-3.7721992333984424,90.98717083936401,28.577182375821224,1.074222004734881,10,-2.1500015258789134,-2.1500015258789134,-2.070001125335697,-1.4100017547607493,1.5499992370605398,2,0.04466944366312697,-1.0655752057433023,33.25,1.5333353678385417,33.18000030517578,1.4444417533045404,31.79999923706055,0.04466944366312697 7968,2011-10-13,33.509998321533196,33.56999969482422,33.009998321533196,33.389999389648445,744200.0,-0.002084678549861163,3.666645474052352,0.9230611226853146,67.74889326413486,54.839530998687394,-1.8413380578167455,-2.0404454636667317,-2.495594997646453,0.01462227128293847,7.623706070674789,0.5700035095214986,0.25486198482497,1.8829982757568295,-0.4238712779955591,4.189867829509215,0.729563498880637,3.036433052633022,-3.3039758920898343,87.49989356321375,19.598771430944666,1.1534347768761932,10,-2.0799980163574148,-2.0799980163574148,-2.1724977493286026,-1.3399982452392507,1.3500022888183594,3,0.055207471843696565,-2.3913057900585475,33.580001831054695,-1.0655752057433023,33.25,1.5333353678385417,33.18000030517578,0.055207471843696565 7969,2011-10-14,34.049999237060554,34.09999847412109,33.720001220703125,33.93000030517578,514700.0,0.01611462078708481,2.454561217943319,1.0000000000001776,66.25139216860339,57.6008240566951,-2.0813109895207553,-2.5746207177802987,-3.0230689712815817,-0.5739833504258414,8.148382517507997,0.5900001525878906,0.3667775597828751,2.3354991912841854,-0.20025341474342184,4.871251797311796,1.0676228882703782,3.603375494297989,-3.4855789590087944,97.32624248024896,26.981052876533,1.2678763030138047,10,-2.4650001525879013,-2.4650001525879013,-2.8499984741210938,-1.8799991607666087,0.19000244140625,4,0.06196771388044553,3.666645474052352,33.509998321533196,-2.3913057900585475,33.580001831054695,-1.0655752057433023,33.25,0.06196771388044553 7970,2011-10-17,33.139999389648445,33.889999389648445,33.080001831054695,33.669998168945305,711400.0,-0.02672539993544698,-1.4923235832668744,-4.416695806974221,56.58481539398839,58.68529902195934,-0.6817802779297182,-1.6383581301652654,-2.115693918661023,0.2789122945528746,8.1854314504101,0.9699974060058594,0.3808140300966514,1.3554993629455652,-1.2592802603306552,3.970278986221782,0.04810955130745498,2.6628891745836754,-2.151309728068366,27.27277981677958,-39.51805204060733,1.3073898116381089,10,-0.7100000381469798,-1.555000305175792,-2.1024990081787145,-0.9699993133544993,1.209999084472642,0,0.08720577679163011,2.454561217943319,34.049999237060554,3.666645474052352,33.509998321533196,-2.3913057900585475,33.580001831054695,0.08720577679163011 7971,2011-10-18,34.139999389648445,34.27000045776367,32.959999084472656,33.029998779296875,894100.0,0.030175015643251868,-1.096002197265625,-2.0943455979732373,65.97823220529017,60.695069617626814,-1.3153079865166788,-2.5717406883896032,-3.0358292926525436,-0.7759904261359267,8.750734994651163,1.3100013732910156,0.5340675290218968,2.229499435424813,-0.5869893044362797,5.045988175285906,0.8212550654942703,3.6377438053553597,-2.777952670563444,90.0762647455372,21.384138410097364,1.4082443699305456,10,-1.2749996185302805,-2.4699993133544993,-3.1974983215332102,-1.9699993133544993,-0.6199989318847727,1,0.07586409487087442,-1.4923235832668744,33.139999389648445,2.454561217943319,34.049999237060554,3.666645474052352,33.509998321533196,0.07586409487087442 7972,2011-10-19,33.59000015258789,34.240001678466804,33.52000045776367,34.11999893188477,644400.0,-0.016110112679946886,-1.1492632489922552,-0.4774761151969241,61.62667802721119,62.07256719803895,-0.5346483751191897,-1.8811238054360437,-2.4481058167469385,-0.2852882123277851,8.544531001340117,0.7200012207031321,0.8950615253416991,1.5290001869201646,-1.3097310871225574,4.367731460962887,0.10963454989880006,2.9483658239415256,-1.8208399100878765,48.09163417382771,-20.48951113833443,1.4193656370213619,10,-0.6800003051757812,-1.9200000762939453,-2.6474990844726562,-1.4200000762939453,-0.029998779296875,2,0.06490027672738274,-1.096002197265625,34.139999389648445,-1.4923235832668744,33.139999389648445,2.454561217943319,34.049999237060554,0.06490027672738274 7973,2011-10-20,33.310001373291016,33.490001678466804,31.6299991607666,31.6299991607666,1111700.0,-0.008335777851293136,-1.2142857953803707,-3.1698227961075176,63.891886229761205,63.58109642721157,-0.08135473448061248,-1.4062309702927962,-2.0912717305560946,-0.07687595136688685,7.761124139298224,1.960000991821289,1.1244277896751242,1.0795013427734403,-1.622501655777505,3.7815043413243856,-0.27150015650202874,2.430502842048913,0.9599990844726562,63.636416180377296,-8.793840698005283,1.3510014992754724,10,-0.3600015640258789,-1.6400012969970703,-2.3675003051757812,-1.1400012969970703,1.4899978637695384,3,0.05463823535845158,-1.1492632489922552,33.59000015258789,-1.096002197265625,34.139999389648445,-1.4923235832668744,33.139999389648445,0.05463823535845158 7974,2011-10-21,33.86999893188477,33.86999893188477,33.330001831054695,33.650001525878906,816800.0,0.01681169425116802,3.9091224358860037,0.13095066444900258,74.97100854460564,65.5516955962872,-0.3540789726002558,-1.7703115368864815,-2.60148186154451,-0.6901229262498632,6.983053337185773,0.5599975585937571,1.31345563232329,1.4574989318847713,-1.166374084778873,4.081371948548412,0.14556242355295268,2.7694354402165935,0.37000274658203125,84.84843449380536,3.1642765450405506,1.3119365083318206,10,-0.919999122619636,-2.1999988555908274,-3.0724983215332102,-1.6999988555908274,1.4600028991699148,4,0.029229457032394768,-1.2142857953803707,33.310001373291016,-1.1492632489922552,33.59000015258789,-1.096002197265625,34.139999389648445,0.029229457032394768 7975,2011-10-24,34.220001220703125,34.509998321533196,33.75,33.830001831054695,761900.0,0.010333696482312638,-1.7636149257871845,1.7727454006345449,71.65352675128567,66.44558095431405,-0.6046258732154541,-1.9825326474318246,-2.9069193430802613,-1.0941153747893537,6.77284259960487,0.759998321533196,1.4837387790417402,1.655501174926755,-1.0194624951763203,4.330464845029827,0.3180193398752209,2.9929830099782926,-2.5900020599365234,89.93065328696555,4.860895744923354,1.3374818350515363,10,-1.1500024795532227,-2.4300022125244176,-3.310000419616699,-2.0500011444091797,2.9300003051757812,0,0.0005844668921746177,3.9091224358860037,33.86999893188477,-1.2142857953803707,33.310001373291016,-1.1492632489922552,33.59000015258789,0.0005844668921746177 7976,2011-10-25,33.209999084472656,34.200000762939446,33.139999389648445,33.90999984741211,1155000.0,-0.029514964938675003,-1.5238123350938548,-1.7948765601158432,59.30678376155573,65.3348018162707,0.4460079203900662,-0.9213185612087145,-1.870906976531547,-0.13318796922047227,7.069238929365726,1.0800018310546804,1.6602268065096482,0.5829990386962862,-2.0909067628765783,3.2569048402691507,-0.7539538620901425,1.9199519394827185,-1.5223999404907218,54.86112444857423,-27.790683625202462,1.336952900786432,10,-0.1400003433227539,-1.4200000762939489,-2.2999982833862305,-1.039999008178711,3.8100013732910156,1,0.034326992504538634,-1.7636149257871845,34.220001220703125,3.9091224358860037,33.86999893188477,-1.2142857953803707,33.310001373291016,0.034326992504538634 7977,2011-10-26,33.84000015258789,34.040000915527344,33.169998168945305,33.700000762939446,1012600.0,0.018970222387322933,2.222226931717061,-0.1999989100876936,60.52301665685673,64.53192663768424,-0.1600665946593196,-1.4159954106502397,-2.4460862358538193,-0.8059051169520615,7.536917985977226,0.8700027465820384,1.6664669784864543,1.0810001373290987,-1.556701437369405,3.718701712027606,-0.2378506500201567,2.3998509246783506,-2.095953025054932,76.7361679103071,-3.6067298966032695,1.3188507873492534,10,-0.7700014114379883,-2.0500011444091832,-2.929999351501465,-1.860000610351559,3.3600006103515625,2,-0.009456255714577644,-1.5238123350938548,33.209999084472656,-1.7636149257871845,34.220001220703125,3.9091224358860037,33.86999893188477,-0.009456255714577644 7978,2011-10-27,35.599998474121094,35.86999893188477,34.560001373291016,34.709999084472656,821900.0,0.05200940643017726,-1.201686167655085,6.357166212533738,70.12710126438532,64.96256098166,-1.779560820603443,-2.995645102191965,-4.137418201074929,-2.6000962769333995,7.728031908677063,2.029998779296882,1.6463635029314645,2.6289985656738253,-0.20920599654058947,5.467203127888244,1.209896284566618,4.048100846781033,-3.800632322708129,90.10987168362294,9.806997904028009,1.419102281107209,10,-1.8499994277954102,-3.1299991607666016,-4.689997673034668,-3.619998931884762,2.1000022888183594,3,-0.05730329180527982,2.222226931717061,33.84000015258789,-1.5238123350938548,33.209999084472656,-1.7636149257871845,34.220001220703125,-0.05730329180527982 7979,2011-10-28,35.52000045776367,35.90999984741211,35.33000183105469,35.41999816894531,780700.0,-0.0022471353872549615,-3.142917478439761,0.11236219932449809,64.3734596525627,65.82796589927938,-1.6417634775495173,-2.676400683685408,-3.9308841391352445,-2.545363445569599,7.938539875205894,0.5799980163574219,1.5424478647800157,2.3100005149841323,-0.5421748786063461,5.162175908574607,0.8839128181888967,3.7360882117793714,-3.557808995131836,85.92060197840907,7.7742961120797105,1.4260876967952378,10,-1.7500009536743164,-3.030000686645508,-4.667500019073486,-3.54000091552734,2.229999542236328,4,-0.020270304375678783,-1.201686167655085,35.599998474121094,2.222226931717061,33.84000015258789,-1.5238123350938548,33.209999084472656,-0.020270304375678783 7980,2011-10-31,35.150001525878906,35.77000045776367,35.150001525878906,35.20000076293945,724900.0,-0.010416636461610618,-23.800335698481728,-0.49998092695021934,61.25592995422359,65.30326564916086,-1.0690876930562965,-1.9669887384382463,-3.4292697485184434,-2.204155417103152,7.3221153812868,0.6199989318847656,1.460344883333498,1.660501480102539,-0.7464836518163551,4.067486612021437,0.4570089141430884,2.8639940460619897,-2.9509415601602527,72.56324202390996,-3.434463519599035,1.2034925659594482,10,-1.3800020217895508,-2.660001754760742,-4.297501087188721,-3.1700019836425746,2.2399978637695312,0,0.005120918843865674,-3.142917478439761,35.52000045776367,-1.201686167655085,35.599998474121094,2.222226931717061,33.84000015258789,0.005120918843865674 7981,2011-11-01,33.950000762939446,34.68000030517578,33.860000610351555,34.0,897300.0,-0.03413942278369375,-6.130446320468001,1.000000000000142,51.98710460422821,64.2322019354961,0.11301188255398387,-0.5569015553078671,-2.121134397873419,-1.0290387781277488,6.280543911368848,1.2900009155273509,1.3326353795191324,0.3090006828308063,-1.7770521690684618,2.3950535347300743,-0.7340257431188277,1.3520271087804403,-1.5282844043191872,28.467230517559354,-43.74929813489342,1.0430264259496334,11,-0.18000125885009055,-1.460000991821282,-3.0975003242492605,-1.9700012207031143,3.099998474121101,1,0.09425627955898763,-23.800335698481728,35.150001525878906,-3.142917478439761,35.52000045776367,-1.201686167655085,35.599998474121094,0.09425627955898763 7982,2011-11-02,34.93000030517578,35.110000610351555,34.419998168945305,34.439998626708984,762000.0,0.02886596524928864,-1.603770054053206,-9.800183108261368,56.94717389462401,63.46056723159196,-0.7341198397093152,-1.3567996946097054,-3.0083962878432757,-2.0279974283692113,5.846316047569931,1.1599998474121094,1.4040696044333814,1.13050022125244,-0.8318342904467642,3.092834732951644,0.14933296540284147,2.1116674771020385,-2.2989869372280083,52.19512648982608,-17.340956086288216,0.9811672558496012,11,-0.4050006866455078,-2.440000534057617,-4.002500057220459,-2.9500007629394496,3.0900001525878906,2,0.05983395746716336,-6.130446320468001,33.950000762939446,-23.800335698481728,35.150001525878906,-3.142917478439761,35.52000045776367,0.05983395746716336 7983,2011-11-03,35.709999084472656,35.81999969482422,34.900001525878906,35.29999923706055,833200.0,0.022330339893564144,1.9206241560753492,0.8367315162980437,57.93499329874814,61.567676648718894,-1.2715994408900215,-1.9567406429548342,-3.7088601522397653,-2.826124929640258,5.7418980818071725,0.9199981689453125,1.3162798957371251,1.732499122619629,-0.24562206478737636,3.7106203100266306,0.7434385289161298,2.721559716323128,-2.882246527757026,90.24386159156676,23.222418244220265,0.9890605937035011,11,-1.1849994659423828,-3.219999313354492,-4.777498722076416,-3.7299995422363246,1.6500015258789062,3,0.04172505507329105,-1.603770054053206,34.93000030517578,-6.130446320468001,33.950000762939446,-23.800335698481728,35.150001525878906,0.04172505507329105 7984,2011-11-04,35.7400016784668,35.86999893188477,35.060001373291016,35.34000015258789,534200.0,0.0008401734741905198,1.4545528107551677,0.9756138408433276,63.56995212514114,60.66950169025839,-1.126958230329194,-1.7670301421760968,-3.64702323600541,-2.8646855025748295,5.770737605833872,0.8099975585937571,1.3187033144582898,1.5655015945434556,-0.2798509311847184,3.4108541202716296,0.6428253316793686,2.4881778574075426,-2.7273142843093794,93.53246955356586,20.595643406970183,0.9226762628640871,11,-1.2150020599365234,-3.250001907348633,-4.712501525878906,-3.760002136230465,1.5099983215332031,4,0.054840486637513175,1.9206241560753492,35.709999084472656,-1.603770054053206,34.93000030517578,-6.130446320468001,33.950000762939446,0.054840486637513175 7985,2011-11-07,36.040000915527344,36.040000915527344,35.52000045776367,35.939998626708984,791000.0,0.00839393461028548,9.399771123402632,0.2500047683533922,60.69821009881265,60.824104616620275,-1.2758053801047424,-1.9413113624476352,-3.872692308206034,-3.169190084177508,6.10657938311251,0.5200004577636719,1.3388205667995692,1.7225008010864258,-0.23802445631022096,3.6830260584830725,0.742238172388106,2.7027634297847456,-2.853474774174643,100.0,28.02368694772015,0.9802626286983229,11,-1.4350013732910156,-3.4850006103515625,-5.012500762939453,-4.060001373291012,1.30999755859375,0,0.047447254190715826,1.4545528107551677,35.7400016784668,1.9206241560753492,35.709999084472656,-1.603770054053206,34.93000030517578,0.047447254190715826 7986,2011-11-08,36.560001373291016,36.599998474121094,35.709999084472656,36.18000030517578,574000.0,0.014428425209601858,2.869602355185139,3.799923707800877,66.77967080665556,61.51928841104236,-1.4199584275524089,-2.319544518509808,-4.331742321283926,-3.6911968433073383,6.430077681974534,0.8899993896484375,1.2311187202600067,2.0770011901855483,-0.05539709147713978,4.209399471848236,1.0108020493542043,3.1432003310168923,-3.145197250004344,98.16527086096656,22.210672504385258,1.066199140831343,11,-1.3300018310546875,-3.7250022888183594,-5.540000915527344,-4.580001831054684,1.1699981689453125,1,0.022702351892245343,9.399771123402632,36.040000915527344,1.4545528107551677,35.7400016784668,1.9206241560753492,35.709999084472656,0.022702351892245343 7987,2011-11-09,35.080001831054695,35.81999969482422,35.02000045776367,35.72999954223633,1119300.0,-0.04048138639615961,-1.0779188609419819,-1.710515484615752,58.80597309518489,60.261385281131204,0.2843337023550703,-0.7603925812713328,-2.8125362278506643,-2.218636654016052,6.294546145716581,1.5400009155273438,1.1273505561835861,0.5220016479492244,-1.581996375570327,2.625999671468776,-0.5299973638105513,1.5740006597090002,-1.3466782726845778,10.58827225318906,-64.15991151964025,1.0519990117597773,11,0.14999771118163352,-1.4000024795532298,-4.2600011825561594,-3.100002288818363,2.6499977111816335,2,0.05615727774169921,2.869602355185139,36.560001373291016,9.399771123402632,36.040000915527344,1.4545528107551677,35.7400016784668,0.05615727774169921 7988,2011-11-10,35.36000061035156,35.70000076293945,35.080001831054695,35.560001373291016,764900.0,0.007981720772004097,1.5833313465099164,0.30769456491757624,57.62539206066654,59.51159999314275,-0.03720100549006844,-0.943037525699836,-3.058615518151626,-2.5083542752899746,6.4737741275268466,0.6199989318847585,1.2296461221036026,0.7095003128051758,-1.3629306449243117,2.7819312705346633,-0.3267151660595715,1.745715791669923,-1.3400095604063509,21.51902401572237,-49.805481194277704,1.0362154788647437,11,-0.13000106811523438,-1.3300018310546875,-4.539999961853027,-3.380001068115231,2.0900001525878906,3,0.07522623873013745,-1.0779188609419819,35.080001831054695,2.869602355185139,36.560001373291016,9.399771123402632,36.040000915527344,0.07522623873013745 7989,2011-11-11,36.15999984741211,36.16999816894531,35.689998626708984,35.81999969482422,549100.0,0.02262441242227653,1.6666878596178911,-1.6999942779759294,59.49118942813493,59.31551771246623,-0.8234653718892204,-1.6620710067522708,-3.798580836763584,-3.3092079279303874,6.393922279678539,0.80999755859375,1.305520609633696,1.4039995193481474,-0.7528251492575535,3.5608241879538483,0.3255871850452934,2.4824118536510014,-1.8820080550493117,72.15195068894002,3.049594327598683,1.0784123343028513,11,-0.9300003051757812,-2.085000991821289,-5.339999198913574,-4.180000305175778,2.4399986267089844,4,0.03318586194699158,1.5833313465099164,35.36000061035156,-1.0779188609419819,35.080001831054695,2.869602355185139,36.560001373291016,0.03318586194699158 7990,2011-11-14,36.02999877929688,36.27000045776367,35.900001525878906,36.15999984741211,743100.0,-0.003595162297118537,1.1142657845691055,-0.38235591109513334,65.09636402845264,60.77210209293561,-0.6207923547736982,-1.3749517013038215,-3.5827060057472906,-3.1760357670251054,6.86408436056419,0.3699989318847656,1.1197844279840439,1.1294984817504954,-0.9575794700344886,3.2165764335354794,0.08595950585799983,2.173037457642991,-1.5198063187582562,63.924024655530445,-6.691425419154186,1.0435389758924936,11,-0.520000457763679,-1.9149999618530344,-5.209998130798347,-4.04999923706055,2.229999542236321,0,0.03386070668989705,1.6666878596178911,36.15999984741211,1.5833313465099164,35.36000061035156,-1.0779188609419819,35.080001831054695,0.03386070668989705 7991,2011-11-15,36.72999954223633,36.900001525878906,35.95000076293945,36.0,1207100.0,0.019428276065934114,-1.2891639358577804,-5.615334957011957,65.35600748183663,61.70641693595923,-0.9889818996459567,-1.9720766995861112,-4.171454217426415,-3.8662080319674317,7.2325209824789765,0.9500007629394531,1.043268555739708,1.6999992370605455,-0.5063933465027333,3.906391820623824,0.5968029452789096,2.8031955288421813,-2.0108264803394533,90.95734643315862,20.243840617063896,1.1031962917816378,11,-0.8299980163574219,-2.464999198913574,-5.604999542236328,-4.7499999999999964,2.0600013732910156,1,0.016879905788504512,1.1142657845691055,36.02999877929688,1.6666878596178911,36.15999984741211,1.5833313465099164,35.36000061035156,0.016879905788504512 7992,2011-11-16,35.77000045776367,36.459999084472656,35.709999084472656,36.25,1214000.0,-0.02613664841919583,-1.4999904632932155,-0.6575340318240013,50.98723604478217,60.934443907740786,0.11477126431803697,-0.8857988962093444,-3.147749536750865,-2.9058548036688734,7.53971228573483,1.0200004577636719,0.9988950052836714,0.631000137329103,-1.4895846293734607,2.7515849040316667,-0.42929224602217886,1.6912925206803848,-0.789127980188951,37.91201881358679,-29.09433353633947,1.0602923833512805,11,0.1900005340576172,-1.505000114440918,-4.530000686645508,-4.059999465942379,3.3199996948242188,2,0.05479449425187943,-1.2891639358577804,36.72999954223633,1.1142657845691055,36.02999877929688,1.6666878596178911,36.15999984741211,0.05479449425187943 7993,2011-11-17,35.130001068115234,35.810001373291016,34.950000762939446,35.77000045776367,945600.0,-0.01789207104998869,1.3888865341415024,1.3333333333333333,47.873503448620134,59.190394054794005,0.7418604101346986,-0.10799560486363191,-2.4353385141424084,-2.272412621102063,7.1207489969704465,0.8600006103515696,1.13221771533361,-0.09999923706054403,-2.0384958177883306,1.8384973436672425,-1.0692475274244373,0.8692490533033492,1.7700004577636719,9.230781269257209,-53.09522921913832,0.9692482903638945,11,0.7950000762939453,-0.8650007247924805,-3.700000762939453,-3.4200000762939418,3.999999999999993,3,0.07401077128007572,-1.4999904632932155,35.77000045776367,-1.2891639358577804,36.72999954223633,1.1142657845691055,36.02999877929688,0.07401077128007572 7994,2011-11-18,34.860000610351555,35.38999938964844,34.700000762939446,35.34000015258789,886600.0,-0.007685751481765202,1.3793137467690306,0.7500000000000111,48.401317942199945,57.82407270405926,0.976605918305566,0.25294475195743615,-2.061043413861455,-2.01348007161436,6.911961238871772,0.6899986267089915,1.130365564168443,-0.4194997787475643,-2.2598483493773713,1.4208487918822428,-1.3396740640624714,0.5006745065673428,2.001000900268565,7.272717814803424,-51.537649676593745,0.9201742853149049,11,0.9400005340576243,-0.5950002670288015,-3.430000305175774,-3.499999999999993,3.5099983215332173,4,0.07429719183133932,1.3888865341415024,35.130001068115234,-1.4999904632932155,35.77000045776367,-1.2891639358577804,36.72999954223633,0.07429719183133932 7995,2011-11-21,34.240001678466804,34.43000030517578,33.959999084472656,33.959999084472656,737200.0,-0.01778539647244426,-2.3571204751978856,-0.5833392938035014,51.70789745875507,56.149431220959215,1.4688934571187957,0.9217789825473446,-1.350508205072451,-1.415292259559358,7.284288476553116,0.9000015258788991,1.0386750143400647,-1.0404987335205007,-2.878443390633585,0.7974459235925835,-1.9594710620770428,-0.12152640496395861,2.5345598022460862,9.523889846166863,-50.930154654497244,0.9189723285565418,11,1.1899986267089773,0.024998664855949926,-2.6550025939941513,-2.8950023651123153,4.54999923706054,0,0.12733634877115807,1.3793137467690306,34.860000610351555,1.3888865341415024,35.130001068115234,-1.4999904632932155,35.77000045776367,0.12733634877115807 7996,2011-11-22,34.34999847412109,34.669998168945305,34.09000015258789,34.209999084472656,624000.0,0.003212523080086793,-2.0526432027626265,0.4999931881036662,46.194211268282444,54.74812435130339,1.1314212445387213,0.9502889153544132,-1.3829428500924266,-1.5533881530657752,7.170636801920491,0.5799980163574148,0.8809658373770901,-0.9875019073486371,-2.6135769914642424,0.6385731767669682,-1.8005394494064362,-0.17446436529083797,2.2556892628173912,15.599975585937214,-44.00273580007531,0.8130375420578019,11,1.0800018310546946,-0.08499813079833274,-2.342499256134026,-3.004999160766598,4.39000320434571,1,0.11382823933333985,-2.3571204751978856,34.240001678466804,1.3793137467690306,34.860000610351555,1.3888865341415024,35.130001068115234,0.11382823933333985 7997,2011-11-23,33.52000045776367,34.130001068115234,33.52000045776367,34.029998779296875,627900.0,-0.02416297098186848,-1.3921671291690665,-3.6428610354225284,35.72359687920719,52.31459155336345,1.918625882303516,1.8499310859428846,-0.4995471295910221,-0.7524494682585399,7.211622015109251,0.8299980163574148,0.711866855969383,-1.8014999389648452,-3.494535201323302,-0.10846467660638837,-2.648017570144077,-0.9549823077856132,2.926945960026856,0.0,-53.42479484037627,0.846517631179229,11,1.6900005340576172,0.744999885559082,-1.2525005340576172,-2.0900001525878906,5.310001373291016,2,0.1572195819151032,-2.0526432027626265,34.34999847412109,-2.3571204751978856,34.240001678466804,1.3793137467690306,34.860000610351555,0.1572195819151032 7998,2011-11-25,33.560001373291016,33.939998626708984,33.380001068115234,33.40999984741211,277900.0,0.0011933447190057844,-4.333333333333333,-0.29412160696521134,35.80727614460885,49.68304563297167,1.7840563151722932,1.738390756228597,-0.5055392182720837,-0.8287573571440348,7.134908488548739,0.55999755859375,0.41916208386263776,-1.659499168395996,-3.5194645398868687,0.2004662030948765,-2.5894818541414324,-0.7295164826505598,2.652789367697366,8.955246541622937,-37.76878091988932,0.9299826857454362,11,1.5799999237060547,0.7049989700317383,-1.2700014114379883,-2.1300010681152344,4.869998931884766,4,0.16477945628744717,-1.3921671291690665,33.52000045776367,-2.0526432027626265,34.34999847412109,-2.3571204751978856,34.240001678466804,0.16477945628744717 7999,2011-11-28,34.799999237060554,34.799999237060554,34.25,34.439998626708984,765700.0,0.03694868334410728,2.0555461365658494,2.3999796551549224,42.807407600814095,47.20649491878961,0.36973639983088447,0.4655557869386442,-1.7009314726209155,-2.1031700398721753,6.755116891161849,1.2399978637695384,0.32770507090946666,-0.38350124359130433,-2.246845671852121,1.4798431846695124,-1.3151734577217127,0.548170970539104,1.1295125366405117,100.0,57.53586599622876,0.9316722141304068,11,0.34000205993651633,0.2200012207031179,-2.489999294281013,-3.3699989318847727,3.6199989318847585,0,0.12442534270068029,-4.333333333333333,33.560001373291016,-1.3921671291690665,33.52000045776367,-2.0526432027626265,34.34999847412109,0.12442534270068029 8000,2011-11-29,35.33000183105469,35.470001220703125,34.700000762939446,34.880001068115234,1151200.0,0.015229959931427395,1.1095916181120045,1.2499999999999754,42.87369364200427,44.70846004769712,-0.30173339858628623,-0.05298687340788888,-2.161196891109256,-2.6536778833481236,6.678932616055183,0.770000457763679,0.24168275465294187,0.1375013351440444,-1.7269003404204284,2.001903010708517,-0.7946995026381956,1.0697021729262843,0.344558872087795,93.301465099173,55.49205706441545,0.9322008377822364,11,-0.4100017547607422,-0.3100013732910156,-3.0200018882751465,-3.9000015258789062,3.6099967956542898,1,0.08604576686316379,2.0555461365658494,34.799999237060554,-4.333333333333333,33.560001373291016,-1.3921671291690665,33.52000045776367,0.08604576686316379 8001,2011-11-30,37.150001525878906,37.209999084472656,36.38000106811523,36.61000061035156,1193000.0,0.05151428249359613,1.5151606228397918,1.2,61.538468081125124,45.88081916284634,-2.2974968000473694,-1.70855713577415,-3.8850045093745678,-4.470714734478946,7.301915200741971,1.8799972534179688,0.10608992403504658,1.7975009918212876,-0.1646124814265022,3.7596144650690775,0.8164442551973892,2.778557728445186,-3.770000457763672,98.43348329848976,54.81870542927466,0.9810567366238965,11,-1.855001449584961,-1.9750022888183594,-4.7200026512146,-5.600002288818363,1.80999755859375,2,0.044145338419596225,1.1095916181120045,35.33000183105469,2.0555461365658494,34.799999237060554,-4.333333333333333,33.560001373291016,0.044145338419596225 8002,2011-12-01,37.02000045776367,37.2400016784668,36.75,37.0099983215332,890100.0,-0.0034993556601787823,1.177763084278521,0.01852244309752893,59.41043436965995,47.16270037629522,-2.203229588326856,-1.490361907822816,-3.624811248771671,-4.340392794866837,8.279847637692418,0.4900016784667969,-0.08554854289795344,1.562999916076663,-0.5230751499032706,3.6490749820565966,0.5199623830866926,2.6060374490666334,-3.5633994293212865,94.30048741150101,45.91242799530798,1.0430375329899675,12,-1.7099990844726562,-1.8150005340576172,-4.590001583099365,-5.4700012207031286,2.5600013732910156,3,0.04646140463086934,1.5151606228397918,37.150001525878906,1.1095916181120045,35.33000183105469,2.0555461365658494,34.799999237060554,0.04646140463086934 8003,2011-12-02,37.20000076293945,37.47999954223633,37.150001525878906,37.27999877929688,1081200.0,0.00486224481226416,-2.666716117410194,-7.998093058734502,56.34147135719539,48.044939644628045,-2.3006604064931793,-1.636938224156097,-3.6485664382032823,-4.522535009301734,8.909994496731086,0.45999908447265625,-0.34246094122732273,1.6685001373291044,-0.5573600686105493,3.894360343268758,0.5555700343592775,2.7814302402989313,-3.5920637084960916,91.33130591396262,44.051104086028715,1.1129301029698275,12,-1.7700004577636719,-1.7700004577636719,-4.7700018882751465,-5.65000152587891,2.1499977111816406,4,0.04381723211519728,1.177763084278521,37.02000045776367,1.5151606228397918,37.150001525878906,1.1095916181120045,35.33000183105469,0.04381723211519728 8004,2011-12-05,37.70000076293945,37.93999862670898,37.38999938964844,37.66999816894531,1005300.0,0.01344085993939359,1.1568668516676588,-0.37504172428588534,59.74330680552112,48.93776290537982,-2.6322501387481623,-2.0897117641244947,-3.9932835812808207,-5.016522060633477,9.63794878705974,0.7399978637695241,-0.3549573235900354,2.070500183105466,-0.3574292012759841,4.498429567486916,0.8565354909147445,3.2844648752961874,-3.859739959228513,92.5926536417434,45.45900374264855,1.2139646921907246,12,-2.0400009155273438,-2.0400009155273438,-4.590001583099365,-5.470001220703125,1.3899993896484375,0,0.019363382691332642,-2.666716117410194,37.20000076293945,1.177763084278521,37.02000045776367,1.5151606228397918,37.150001525878906,0.019363382691332642 8005,2011-12-06,37.75,37.86000061035156,37.310001373291016,37.75,1343500.0,0.0013262396829896161,3.99996532112637,0.0,56.43940141962713,50.07611736664035,-2.3825461869836246,-2.1133881269247894,-3.9148434194304045,-5.063988642842823,10.25541174853041,0.5499992370605469,-0.278536331013747,2.0349994659423842,-0.5679259176941898,4.637924849578958,0.7335367741240972,3.3364621577606712,-3.581760170449215,87.82058179115035,44.32060732988518,1.3014626918182868,12,-2.0900001525878906,-2.0900001525878906,-4.62000036239624,-5.5,1.1899986267089773,1,0.01774829586610105,1.1568668516676588,37.70000076293945,-2.666716117410194,37.20000076293945,1.177763084278521,37.02000045776367,0.01774829586610105 8006,2011-12-07,37.38999938964844,37.52999877929688,36.810001373291016,37.52999877929688,1411700.0,-0.009536440009312863,9.285722070843745,-100.0,61.06557270259472,52.89189245812785,-1.7276537292839151,-1.7792404997542945,-3.453084045646321,-4.694581487312419,10.334733607091273,0.9399986267089844,-0.18623170792428567,1.6334989547729464,-1.0513296700928976,4.31832757963879,0.2910846423400244,2.9759132672058684,-2.920018856324994,53.781523380274784,9.17918871265617,1.342414312432921,12,-1.7299995422363281,-1.7299995422363281,-4.259999752044678,-5.1399993896484375,1.7400016784667898,2,0.04145491474625862,3.99996532112637,37.75,1.1568668516676588,37.70000076293945,-2.666716117410194,37.20000076293945,0.04145491474625862 8007,2011-12-08,37.04999923706055,37.68999862670898,36.9900016784668,37.209999084472656,1167900.0,-0.009093344694785399,-4.000068120819034,1.1428610354222852,63.675207172938514,55.98832923905337,-0.932306803389821,-1.3534794165882644,-2.988677149914494,-4.354241544939072,11.035416722356567,0.6999969482421804,-0.0773105160750518,1.1949989318847685,-1.5295828067377855,3.9195806705073224,-0.16729193742651205,2.557289801196049,-2.30241725626626,21.23880062925792,-26.687846949546792,1.362290869311277,12,-0.9549999237060547,-1.3899993896484375,-3.919999599456787,-4.799999237060547,2.1199989318847656,3,0.05155195375824917,9.285722070843745,37.38999938964844,3.99996532112637,37.75,1.1568668516676588,37.70000076293945,0.05155195375824917 8008,2011-12-09,38.02000045776367,38.15999984741211,36.97000122070313,37.209999084472656,759900.0,0.026180870193725836,1.183483413068648,-5.062513411057864,70.46632713214238,59.06154252031207,-1.34451567040297,-2.2282246216515063,-3.8255931934526544,-5.317780021495487,11.886124491458267,1.1899986267089773,0.12048202183520118,2.0320001602172866,-0.846205159366626,4.910205479801199,0.5928975004253303,3.471102820009243,-3.017025145296209,89.62966311946515,35.05028753632472,1.439102659791955,12,-1.5900001525878906,-2.25,-4.512500762939453,-5.620000839233398,1.8100013732910156,4,0.04103107192289546,-4.000068120819034,37.04999923706055,9.285722070843745,37.38999938964844,3.99996532112637,37.75,0.04103107192289546 8009,2011-12-12,37.36000061035156,37.68000030517578,37.13999938964844,37.65999984741211,776500.0,-0.01735928036469392,2.176474548126872,-0.3703688005387662,70.10309024956287,62.08703103226303,-0.31647136268320963,-1.5533555673818142,-3.017445958574875,-4.664031311008912,12.431293217527248,0.8800010681152344,0.49370234366463706,1.3120002746582031,-1.630612734024119,4.254613283340525,-0.15930622968295438,2.7833067789993606,-2.041322844389633,40.740730275167145,-18.730772343535058,1.4713065043411604,12,-0.09000015258789062,-1.5900001525878906,-3.8525009155273438,-4.950000762939453,2.1800003051757812,0,0.0532654665754515,1.183483413068648,38.02000045776367,-4.000068120819034,37.04999923706055,9.285722070843745,37.38999938964844,0.0532654665754515 8010,2011-12-13,37.25,37.790000915527344,37.060001373291016,37.56999969482422,895700.0,-0.002944341770730108,-1.0857220708446866,1.0666683620919852,68.68557169810029,62.88115365637137,0.10563058768110523,-1.420077292770813,-2.719480942523198,-4.5557157602274,12.958793961515418,0.7299995422363281,0.8979791091793032,1.1409996032714815,-1.8502216841012,4.132220890644163,-0.35461104041485925,2.6366102469578223,-1.6471900258930532,32.59252770603627,-31.088843117492267,1.4956106436863426,12,0.2049999237060547,-1.4799995422363281,-3.7425003051757812,-4.760000228881836,2.1699981689453125,1,0.049395977250681566,2.176474548126872,37.36000061035156,1.183483413068648,38.02000045776367,-4.000068120819034,37.04999923706055,0.049395977250681566 8011,2011-12-14,37.349998474121094,37.5099983215332,37.02000045776367,37.11999893188477,1092800.0,0.002684522795197042,-1.2790784325902005,-0.7187492549412076,77.24037413321481,64.86225807454413,0.04133157542524657,-1.550753360028878,-2.6703211934454103,-4.653002833143574,13.038948924318372,0.48999786376953125,1.1866190575753848,1.2099981307983398,-1.8209089458040637,4.240905207400743,-0.30545540750286193,2.7254516690995416,-1.4914695126836293,31.932579155059205,-38.15979226749009,1.5154535383012033,12,0.13500213623046875,-1.5799980163574219,-3.769998550415039,-4.7949981689453125,2.0100021362304688,2,0.04257028694899567,-1.0857220708446866,37.25,2.176474548126872,37.36000061035156,1.183483413068648,38.02000045776367,0.04257028694899567 8012,2011-12-15,37.72999954223633,37.93999862670898,37.5099983215332,37.810001373291016,1017300.0,0.010174058464246682,1.5294408042366674,-0.3478347403512953,78.2903433847377,67.30102163315995,-0.25408446551237773,-1.8723855395737274,-2.9207529319468506,-5.023105447668776,13.46727993579149,0.5900001525878835,1.4706604827440373,1.4919992446899428,-1.6143442420927698,4.5983427314726555,-0.061172498701417055,3.0451709880813027,-1.6413234922014013,63.865478873284374,-13.383640939199992,1.553171743391357,12,-0.24499893188476562,-1.9599990844726562,-3.697500228881836,-4.895000457763672,2.0400009155273438,3,0.037105792283715466,-1.2790784325902005,37.349998474121094,-1.0857220708446866,37.25,2.176474548126872,37.36000061035156,0.037105792283715466 8013,2011-12-16,37.72999954223633,38.209999084472656,37.63000106811523,37.97000122070313,1303900.0,0.0,-1.6363628482005315,2.9999523173756373,73.89884152776945,68.87385882452087,-0.19109344236271397,-1.757732796279086,-2.8010849944796874,-5.000971496794193,14.686340665585979,0.579998016357429,1.4274686993536037,1.3619993209838839,-1.7666427814853591,4.490641423453127,-0.20232173025073763,2.9263203722185054,-1.4341911124636795,59.66385746479415,-14.099880291251594,1.5643210512346233,12,-0.2199993133544922,-1.9349994659423828,-3.2750000953674316,-4.895000457763672,1.529998779296875,4,0.03816587978213448,1.5294408042366674,37.72999954223633,-1.2790784325902005,37.349998474121094,-1.0857220708446866,37.25,0.03816587978213448 8014,2011-12-19,37.45000076293945,38.09000015258789,37.29999923706055,37.88999938964844,730600.0,-0.007421118014683148,-1.1351327666286917,1.8333147897957018,68.02719852706002,70.16139183645787,0.055555764632053695,-1.3425838253363338,-2.3909212481854354,-4.724192960707569,16.03813574554817,0.7900009155273438,1.414290933388898,0.95250053405762,-2.127354690892254,4.032355759007494,-0.5874270784173206,2.4924281465325606,-0.9244894546028064,36.13452112671541,-33.70549201329814,1.5399276124749384,12,0.05999946594238281,-1.6550006866455078,-2.8200016021728516,-4.615001678466797,1.8699989318847656,0,0.06355142909557654,-1.6363628482005315,37.72999954223633,1.5294408042366674,37.72999954223633,-1.2790784325902005,37.349998474121094,0.06355142909557654 8015,2011-12-20,38.599998474121094,38.77000045776367,38.0,38.11000061035156,962800.0,0.03070754840463663,-1.1690181708771665,-1.1136349843510227,63.91552018275405,70.47805266758667,-1.0741480202234683,-2.2653387550413626,-3.439195564394943,-5.866125939307814,17.37204723602119,1.3199996948242188,1.458221213158069,1.8844984054565401,-1.1392630911528485,4.908259902065929,0.37261765715184225,3.396379153761238,-1.8723486326481265,90.28560093470982,23.068473674480288,1.5118807483046945,12,-0.7299976348876953,-2.5249977111816406,-3.9474992752075195,-5.7649993896484375,0.6200027465820384,1,0.02435239581774762,-1.1351327666286917,37.45000076293945,-1.6363628482005315,37.72999954223633,1.5294408042366674,37.72999954223633,0.02435239581774762 8016,2011-12-21,38.2599983215332,38.59000015258789,37.66999816894531,38.5,773300.0,-0.00880829445669118,3.380941135866159,-0.4898014791747762,61.43909854872538,70.22959615378522,-0.6680086249100228,-1.7047977892465198,-3.0015821769082294,-5.515485481530085,18.84011787496686,0.9300003051757812,1.420460219684884,1.3489982604980497,-1.5330827370773505,4.23107925807345,-0.09204223828965041,2.79003875928575,-1.24641939377954,65.30600593742864,1.4521691773132233,1.441040498787699,12,-0.3899974822998047,-2.18499755859375,-3.4474997520446777,-5.424999237060547,0.710002899169929,2,0.03031886822533525,-1.1690181708771665,38.599998474121094,-1.1351327666286917,37.45000076293945,-1.6363628482005315,37.72999954223633,0.03031886822533525 8017,2011-12-22,38.790000915527344,38.88000106811523,38.15999984741211,38.2400016784668,663900.0,0.013852655965639338,-1.0281641710051754,-2.2916474608598905,63.778163140771575,69.48646682141067,-1.0339684804952256,-1.918082865017098,-3.4364388591005692,-6.015371309620193,20.00192028529005,0.7200012207031179,1.4327304864523995,1.6155008316040025,-0.9017439999458361,4.132745663153841,0.35687841582907964,2.8741232473789253,-1.5305229735722818,94.30379441219972,32.52423815876818,1.2586224157749206,12,-0.8400001525878906,-2.6599998474121094,-3.7074999809265137,-5.805000305175781,0.7299995422363281,3,0.014694500679840239,3.380941135866159,38.2599983215332,-1.1690181708771665,38.599998474121094,-1.1351327666286917,37.45000076293945,0.014694500679840239 8018,2011-12-23,39.09000015258789,39.09000015258789,38.61000061035156,38.959999084472656,331800.0,0.007733932198502824,6.3845476686522495,0.23636590626929024,62.4775535530106,68.6391849662382,-1.3032804955821007,-1.8788773553904008,-3.6335876968077656,-6.287833975330706,21.16960376107367,0.4799995422363281,1.4461878470949046,1.6390001296997099,-0.37013545731373654,3.6481357167131563,0.6344323361929867,2.643567923206433,-1.571238510447202,100.0,40.378238345797996,1.0045677935067219,12,-1.0349998474121094,-2.854999542236328,-3.977499485015869,-6.104999542236328,0.009998321533203125,4,0.017395761128713216,-1.0281641710051754,38.790000915527344,3.380941135866159,38.2599983215332,-1.1690181708771665,38.599998474121094,0.017395761128713216 8019,2011-12-27,39.13000106811523,39.2599983215332,38.93000030517578,39.040000915527344,226400.0,0.0010233030281707745,-1.1290100289177383,0.6923031779100953,62.41007848257412,67.94190794229085,-1.1910551868955324,-1.6631218830501524,-3.5855613533237545,-6.273759720407277,23.22611415099444,0.3299980163574219,1.4752723747840264,1.4625009536743079,-0.2559908044998451,3.180992711848461,0.6032550745872314,2.3217468327613844,-1.3284164940940428,91.82407289669804,34.291680597818484,0.8592458790870754,12,-0.9900016784667898,-2.8100013732910085,-4.0350003242492605,-6.145000457763665,0.5099983215332102,1,0.003322188854318897,6.3845476686522495,39.09000015258789,-1.0281641710051754,38.790000915527344,3.380941135866159,38.2599983215332,0.003322188854318897 8020,2011-12-28,38.36999893188477,39.060001373291016,38.33000183105469,39.060001373291016,400300.0,-0.019422492090084176,1.1159332153914197,-7.66668079515163,58.22146867053393,65.8286962242152,-0.2854967426038755,-0.6995602047253158,-2.7152118146346638,-5.4659479039338805,24.595924846292867,0.7999992370605398,1.3388773288067384,0.5504989624023509,-0.7946907819015294,1.8956887067062311,-0.12209590974958928,1.223093834554291,-0.2767316083611817,44.025200991341805,-13.404083419224378,0.6725948721519399,12,-0.09000015258789773,-2.049999237060554,-3.337498188018806,-5.38499832153321,1.3500022888183594,2,0.024758946817431626,-1.1290100289177383,39.13000106811523,6.3845476686522495,39.09000015258789,-1.0281641710051754,38.790000915527344,0.024758946817431626 8021,2011-12-29,38.790000915527344,38.84000015258789,38.540000915527344,38.560001373291016,426300.0,0.010946103605271595,-1.2222128032325972,-0.33333149049093663,64.40397612405594,64.28576652858389,-0.5361334183425797,-1.0439202269077654,-3.0499487327760875,-5.800084803600257,24.85450099843809,0.4700012207031179,1.2635399728032084,0.8885009765624972,-0.48450627984797023,2.2615082329729645,0.2019973483572599,1.5750046047677344,-0.46338739240182747,57.2729038209448,-4.538667094496098,0.6865036282052347,12,-0.5100021362304688,-2.470001220703125,-3.942500591278076,-5.805000305175781,0.8799972534179688,3,0.011085338876691386,1.1159332153914197,38.36999893188477,-1.1290100289177383,39.13000106811523,6.3845476686522495,39.09000015258789,0.011085338876691386 8022,2011-12-30,38.7400016784668,39.09000015258789,38.709999084472656,38.7400016784668,272700.0,-0.0012889723093698624,-11.665607120152576,0.0,57.031258149068194,62.41159059761709,-0.3663213586951173,-0.9048478726276841,-2.8957766127650615,-5.682161396478008,25.183911167764485,0.3800010681152344,1.2131432992610556,0.7525016784667997,-0.6033884755274528,2.108391832461052,0.07455660146967347,1.430446755463926,-0.4099998474121094,44.08617146513641,-13.619737970516532,0.6779450769971268,12,-0.4600028991699219,-2.420001983642578,-3.8925013542175293,-5.755001068115234,0.6599998474121094,4,0.005937003930595486,-1.2222128032325972,38.790000915527344,1.1159332153914197,38.36999893188477,-1.1290100289177383,39.13000106811523,0.005937003930595486 8023,2012-01-03,38.83000183105469,39.5099983215332,38.77999877929688,39.38999938964844,641600.0,0.0023231840136423987,-1.2121075507467778,-100.0,66.15384873352147,62.20344062055725,-0.317237952655411,-0.9132963657302469,-2.8693836750315285,-5.682426846902203,25.50306801259258,0.7699966430664062,1.1042469619408237,0.7610017776489286,-0.5915311392711899,2.113534694569047,0.08473531918886579,1.4372682361089915,-0.3140007019042983,42.37300738049132,-16.756848489446135,0.6762664584600604,1,-0.2400035858154297,-2.3850021362304688,-4.092501163482666,-5.845001220703125,3.579998016357422,1,0.01776972944042332,-11.665607120152576,38.7400016784668,-1.2222128032325972,38.790000915527344,1.1159332153914197,38.36999893188477,0.01776972944042332 8024,2012-01-04,38.43000030517578,38.790000915527344,38.36000061035156,38.68000030517578,811300.0,-0.010301352228085703,-1.2051332211745374,0.44643051771117165,62.19007580522368,62.01172457860943,0.26417655832133846,-0.4804330437646911,-2.37329049523575,-5.211509767888188,25.35139220381395,0.470001220703125,0.9368098657339416,0.32450027465820597,-1.0255021325719227,1.6745026818883346,-0.3505009289568619,0.9995014782732738,1.0799980163574219,8.474472163941952,-51.78098991732547,0.6750012036150643,1,0.15999794006347656,-1.5500011444091797,-3.727499485015869,-5.444999694824219,4.200000762939446,2,0.017434248337881986,-1.2121075507467778,38.83000183105469,-11.665607120152576,38.7400016784668,-1.2222128032325972,38.790000915527344,0.017434248337881986 8025,2012-01-05,38.41999816894531,38.4900016784668,37.88999938964844,38.16999816894531,900100.0,-0.0002602689604747077,2.0768794381736733,-1.0,61.263136591641796,61.99217325004459,0.2748655617530318,-0.44023370323574795,-2.2766150752134067,-5.135039804928439,25.058776847636388,0.6000022888183594,0.8454889109623522,0.28099822998046875,-1.0651064662535532,1.6271029262144907,-0.39205411813654223,0.9540505780974797,1.0900001525878906,32.71599560132149,-29.836497984931462,0.6730523481170112,1,0.2800006866455078,-1.3149986267089844,-3.3399972915649414,-5.43499755859375,4.430000305175781,3,0.03175432792418098,-1.2051332211745374,38.43000030517578,-1.2121075507467778,38.83000183105469,-11.665607120152576,38.7400016784668,0.03175432792418098 8026,2012-01-06,38.93999862670898,39.0,38.2599983215332,38.58000183105469,706500.0,0.013534629946546417,2.0833432674502697,1.439987182617159,62.37216101899859,61.835950792069816,-0.1548132736450114,-0.8834532745515773,-2.6695524139022737,-5.5887059762026965,25.42883811768989,0.7400016784667969,0.8428335648649607,0.7234987258911048,-0.6195114042550429,2.0665088560372524,0.05199366081803447,1.395003790964175,0.5051997375488355,64.81481045416076,2.3280859493726282,0.6715050650730737,1,-0.23999977111815696,-0.9949989318847585,-3.9699983596801687,-5.954998016357415,3.9099998474121165,4,0.020030883962567803,2.0768794381736733,38.41999816894531,-1.2051332211745374,38.43000030517578,-1.2121075507467778,38.83000183105469,0.020030883962567803 8027,2012-01-09,38.959999084472656,39.0,38.61000061035156,38.9900016784668,410800.0,0.0005136224568318415,14.600213626306553,-0.08334128069004414,62.52543451355699,61.84127089879719,-0.16557560071140642,-0.7937189225825207,-2.579947503988457,-5.531203766434302,25.70784312985637,0.3899993896484375,0.8000982082503043,0.6479991912841783,-0.6150067688342347,1.9110051514025912,0.01649621122496825,1.2795021713433883,0.42299132080078294,66.04940742641986,3.0731888155118128,0.6315029800592076,1,-0.26000022888183594,-0.8299999237060547,-3.72499942779541,-5.819999694824219,3.0800018310546875,0,0.018223796230930178,2.0833432674502697,38.93999862670898,2.0768794381736733,38.41999816894531,-1.2051332211745374,38.43000030517578,0.018223796230930178 8028,2012-01-10,39.58000183105469,39.599998474121094,39.150001525878906,39.16999816894531,640300.0,0.015913828571652466,1.0,-13.665607120152576,70.28568023896676,62.716337760618586,-0.7920551054181999,-1.3606174841605068,-3.137619258585943,-6.0731438494099095,25.862398742939373,0.6399993896484375,0.8135783657434814,1.1900018692016587,-0.18480983408217355,2.564813572485491,0.5025960175597461,1.8774077208435713,-1.69000244140625,98.8306050425417,31.118240603634263,0.6874058516419156,1,-0.8350028991699219,-1.3750019073486328,-4.322501182556152,-6.42500114440918,2.979999542236328,1,-0.0045477588895549426,14.600213626306553,38.959999084472656,2.0833432674502697,38.93999862670898,2.0768794381736733,38.41999816894531,-0.0045477588895549426 8029,2012-01-11,39.349998474121094,39.709999084472656,39.22000122070313,39.40999984741211,569800.0,-0.005811100209528797,-2.0625260773679166,-0.14634350576851507,58.66047390158302,62.76511611962405,-0.5895620736543776,-1.0265143149091784,-2.8440934690022175,-5.737201243901481,26.05716126903892,0.48999786376952414,0.7629099504533485,0.8604986190795927,-0.4882398321860464,2.2092370703452318,0.1861293934467696,1.5348678447124158,-1.425799102783202,80.21974336724642,14.72812252536339,0.6743692256328205,1,-0.5499992370605469,-1.0899982452392578,-3.9199981689453125,-6.07499885559082,3.2800025939941335,2,0.07776369738116906,1.0,39.58000183105469,14.600213626306553,38.959999084472656,2.0833432674502697,38.93999862670898,0.07776369738116906 8030,2012-01-12,39.09000015258789,39.45000076293945,38.88000106811523,39.400001525878906,675500.0,-0.006607327359979265,1.7804873510174428,5.166571301417763,59.76469236596555,62.249640146502884,-0.24215634675606879,-0.6551919203465673,-2.5103562267035926,-5.368346948560806,26.013314919482617,0.5699996948242259,0.6936850536344323,0.508500289916995,-0.7308258330657154,1.7478264128997054,-0.11116277157436372,1.1281633514083538,-1.0943687927246089,57.24147547150948,-7.931849517601485,0.6196630614913555,1,-0.29000091552734375,-0.8299999237060547,-3.4300003051757812,-5.585000991821289,3.1100006103515625,3,0.09056026865461586,-2.0625260773679166,39.349998474121094,1.0,39.58000183105469,14.600213626306553,38.959999084472656,0.09056026865461586 8031,2012-01-13,38.93999862670898,39.060001373291016,38.61000061035156,38.86000061035156,481800.0,-0.0038373375618669936,1.812473923253901,-0.25805697409706685,51.937947818681224,61.683716776459896,-0.07670658376325434,-0.40049770280746344,-2.2481529441732633,-5.115324076198185,25.885083439884067,0.4799995422363281,0.6139831443312076,0.2789987564086829,-0.8242199369288485,1.3822174497462143,-0.2726105902600793,0.830608103077445,-0.8757925578613239,29.999861283542728,-30.187891370964266,0.5516093466687642,1,-0.1399993896484304,-0.6799983978271413,-3.279998779296868,-5.434999465942376,3.4099998474121165,4,0.1004108881691188,1.7804873510174428,39.09000015258789,-2.0625260773679166,39.349998474121094,1.0,39.58000183105469,0.1004108881691188 8032,2012-01-17,39.13000106811523,39.61999893188477,39.04999923706055,39.43999862670898,471900.0,0.004879364358167271,-1.4255243166029217,-3.8750655667353593,50.53192460732126,59.94794742910432,-0.22972820262085492,-0.5061904269373159,-2.3530255747154882,-5.214524850895344,25.61189849345009,0.6800003051757955,0.6201072556493941,0.399001121520989,-0.6307034712103743,1.4287057142523523,-0.11585117484469265,0.9138534178866706,-0.999963278642575,47.27283446271584,-7.55346590991352,0.5148522963656827,1,-0.3300018310546804,-0.7900009155273366,-3.470001220703118,-5.625001907348626,3.270000457763679,1,0.09506765408798001,1.812473923253901,38.93999862670898,1.7804873510174428,39.09000015258789,-2.0625260773679166,39.349998474121094,0.09506765408798001 8033,2012-01-18,39.16999816894531,39.33000183105469,38.90999984741211,39.06999969482422,526400.0,0.0010221594617505492,-1.0000181653042688,-0.3225782634376846,50.53187441980804,58.65259171961369,-0.24185901469716953,-0.45616274367738896,-2.3308184416938644,-5.174541228913682,25.06107999044883,0.4200019836425781,0.5500691896107242,0.3669982910156264,-0.5647146399084875,1.2987112219397403,-0.09885817444642697,0.8328547564776798,-0.976761927672662,50.90893958204732,0.7311060339059452,0.46585646546205517,1,-0.3699989318847656,-0.8299980163574219,-3.2924985885620117,-5.664999008178711,3.220001220703125,2,0.07327043351402107,-1.4255243166029217,39.13000106811523,1.812473923253901,38.93999862670898,1.7804873510174428,39.09000015258789,0.07327043351402107 8034,2012-01-19,39.83000183105469,39.93000030517578,39.150001525878906,39.150001525878906,652700.0,0.01684972409911012,-1.2941130271853156,6.800106813153277,69.94531247557184,59.61727792893925,-0.7625816610515059,-0.9789097179708932,-2.9206332744409593,-5.744804816300771,25.100201736460743,0.779998779296875,0.5640515525380749,0.9080018997192383,0.10480711647595342,1.7111966829625231,0.5064045080975959,1.3095992913408807,-1.5760950760540382,92.4243562696876,39.75524519867217,0.40159739162164193,1,-0.7350025177001953,-1.355001449584961,-3.730001449584961,-6.215002059936523,2.5699996948242188,3,0.06854128588334141,-1.0000181653042688,39.16999816894531,-1.4255243166029217,39.13000106811523,1.812473923253901,38.93999862670898,0.06854128588334141 8035,2012-01-20,39.540000915527344,39.75,39.40999984741211,39.59000015258789,465300.0,-0.00728096666320599,-1.1935396542176828,-0.07352825679632892,60.62318721551977,59.42294750633049,-0.33190406519076987,-0.6481040196149195,-2.572037575647542,-5.3771757692392015,24.645073177796142,0.4200019836425781,0.5202489512951303,0.5710008621215792,-0.26230439978300524,1.4043061240261636,0.15434823116928698,0.9876534930738714,-1.185528547516185,70.45458486258417,17.609066806784057,0.4166526309522934,1,-0.2700004577636719,-1.0650005340576172,-3.020000457763672,-5.92500114440918,2.9099998474121094,4,0.07814871221650477,-1.2941130271853156,39.83000183105469,-1.0000181653042688,39.16999816894531,-1.4255243166029217,39.13000106811523,0.07814871221650477 8036,2012-01-23,39.41999816894531,39.93999862670898,39.27999877929688,39.52000045776367,377300.0,-0.0030349707588122055,-2.4736736435276363,2.0000762951094835,59.4443496661626,59.08060474550889,-0.15271236659952336,-0.4603431743564812,-2.4103901244292842,-5.189833276150182,24.65170603119339,0.6599998474120952,0.5245232874530075,0.3929981231689439,-0.3926393645248325,1.1786356108627203,0.00017937932205569496,0.7858168670158321,-0.9709941247042764,49.5144588308498,-4.255684765667411,0.39281874384688825,1,-0.14499855041503906,-0.9399986267089844,-2.807497978210449,-5.804998397827148,2.6200027465820312,0,0.07052264645167328,-1.1935396542176828,39.540000915527344,-1.2941130271853156,39.83000183105469,-1.0000181653042688,39.16999816894531,0.07052264645167328 8037,2012-01-24,39.36000061035156,39.54999923706055,39.099998474121094,39.150001525878906,621300.0,-0.001522008152730292,-1.9031821425934585,-2.099942780850658,57.422920998698494,57.65140927436797,-0.03353406705392814,-0.37466228512084854,-2.2608743060069543,-5.065035299161977,24.343842288912153,0.4500007629394531,0.5407996484301805,0.3045005798339844,-0.4862752617817847,1.0952764214497535,-0.09088734097390017,0.6998885006418689,-0.7917169995130919,43.68944623863027,-11.046381697361966,0.39538792080788454,1,-0.08500099182128906,-0.7400016784667969,-2.7325000762939453,-5.745000839233398,3.2099990844726562,1,0.07596539170233574,-2.4736736435276363,39.41999816894531,-1.1935396542176828,39.540000915527344,-1.2941130271853156,39.83000183105469,0.07596539170233574 8038,2012-01-25,39.77000045776367,39.91999816894531,39.22000122070313,39.38000106811523,351000.0,0.010416662628411677,1.0289919172038406,1.857148047229825,68.71501653206937,58.76858067775535,-0.46237163766153344,-0.7706160470972492,-2.583772565500084,-5.411823220170227,23.982634677330267,0.6999969482421804,0.5238843508283395,0.6805004119873033,-0.17254381242986483,1.5335446364044714,0.25397829977871567,1.1070225241958909,-1.091979645655563,79.7621264208616,18.38246730253387,0.4265221122085845,1,-0.49500083923339844,-1.1500015258789062,-3.1424999237060547,-6.155000686645508,2.0699996948242188,2,0.06613027502748792,-1.9031821425934585,39.36000061035156,-2.4736736435276363,39.41999816894531,-1.1935396542176828,39.540000915527344,0.06613027502748792 8039,2012-01-26,39.2599983215332,40.099998474121094,39.25,39.88000106811523,486300.0,-0.012823790051803008,-1.6562477648236893,-1.5897531202315738,60.29408602301336,58.82740219520511,0.03746081157878933,-0.2639060928974004,-2.0165895769584097,-4.832949450300333,23.532100613679557,0.8499984741210938,0.4939302015897127,0.16399841308593466,-0.6923199606617914,1.0203167868336607,-0.26416077378792835,0.5921575999597977,-0.4810192842570231,15.999984741210938,-46.981071066174934,0.4281591868738632,1,0.095001220703125,-0.5599994659423828,-2.6074981689453125,-4.774998664855957,2.7600021362304688,3,0.079724941465382,1.0289919172038406,39.77000045776367,-1.9031821425934585,39.36000061035156,-2.4736736435276363,39.41999816894531,0.079724941465382 8040,2012-01-27,39.31999969482422,39.4900016784668,39.060001373291016,39.060001373291016,605100.0,0.0015283080961852047,-2.3077160086271404,-0.4193502737956118,55.24861296254347,59.19525387785647,0.015104245398944727,-0.26254754728054763,-2.013342967256129,-4.810097704528268,23.763893084429974,0.43000030517578125,0.36032896668591974,0.17649974822997905,-0.6130449454328399,0.966044441892798,-0.21827259860143045,0.5712720950613885,-0.4089187138635495,24.999908300290873,-36.189809782290126,0.3947723468314084,1,0.1849994659423828,-0.4350013732910156,-2.667499542236328,-4.4850006103515625,2.0699996948242188,4,0.07833168501931898,-1.6562477648236893,39.2599983215332,1.0289919172038406,39.77000045776367,-1.9031821425934585,39.36000061035156,0.07833168501931898 8041,2012-01-30,39.22000122070313,39.36999893188477,38.900001525878906,38.91999816894531,489200.0,-0.0025431962079656145,-1.7647204021183436,1.153865340317236,53.51353078966044,59.526543453671934,0.1776833004403855,-0.13563696641789846,-1.8725210341156284,-4.619322232286457,23.91441694041818,0.4699974060058665,0.3223642593450293,0.05500125885010476,-0.7172415141968003,0.8272440318970098,-0.3311201276733442,0.4411226453735537,0.8799972534179616,26.666709052300224,-32.507574487077676,0.38612138652345196,1,0.2799987792968679,-0.335002899169929,-2.2475004196167063,-4.060001373291023,2.6199989318847585,0,0.08235592661152946,-2.3077160086271404,39.31999969482422,-1.6562477648236893,39.2599983215332,1.0289919172038406,39.77000045776367,0.08235592661152946 8042,2012-01-31,38.97000122070313,39.47999954223633,38.79999923706055,39.47000122070313,742100.0,-0.006374298628732067,1.6154026732397975,-1.6666497126290232,40.84085769730418,58.44976381783816,0.44991377774547914,0.13963675816106758,-1.5528125309077652,-4.298237946149648,23.89737343971196,0.6800003051757812,0.2916639733572879,-0.20649871826171307,-0.9586830120540384,0.5456855755306123,-0.5825908651578757,0.1695934286344496,1.1059973144531199,13.07708333944718,-39.38393088657491,0.3760921468961616,1,0.4799976348876882,0.02499771118163352,-1.9975004196167063,-3.7700014114379954,3.55999755859375,1,0.07877853730200157,-1.7647204021183436,39.22000122070313,-2.3077160086271404,39.31999969482422,-1.6562477648236893,39.2599983215332,0.07877853730200157 8043,2012-02-01,39.52000045776367,39.72000122070313,39.15999984741211,39.31999969482422,649200.0,0.01411340056023258,-1.153849539669176,-0.40000152587890625,52.32879088905309,56.492372530447184,-0.05053030572225481,-0.3752587647593941,-2.004642737417214,-4.76588814283469,23.61742837863676,0.75,0.3296604220332142,0.3090005874633803,-0.4395541629961457,1.0575553379229063,-0.06527678776637913,0.6832779626931398,0.5049581054687522,55.384741788859316,6.169196067734646,0.3742773752297629,2,-0.07000160217285156,-0.5250015258789062,-2.479999542236328,-4.265000343322754,3.1100006103515554,2,0.07717609316123819,1.6154026732397975,38.97000122070313,-1.7647204021183436,39.22000122070313,-2.3077160086271404,39.31999969482422,0.07717609316123819 8044,2012-02-02,39.099998474121094,39.68000030517578,39.06999969482422,39.650001525878906,628600.0,-0.01062758043465728,1.0,-2.750004768353392,50.131211258636874,55.326597424126874,0.28500193479490576,0.10278107312440454,-1.480623896765266,-4.248537536850051,23.85722067344332,0.6100006103515625,0.3535434262608419,-0.14450130462646626,-0.8000851955171484,0.5110825862642159,-0.47229325007180734,0.1832906408188748,0.8759617160644524,32.60854241561012,-14.947696938051749,0.3277919454453405,2,0.35000038146972656,-0.10499954223632812,-1.9549980163574219,-3.7399988174438477,4.990001678466797,3,0.07007677200499907,-1.153849539669176,39.52000045776367,1.6154026732397975,38.97000122070313,-1.7647204021183436,39.22000122070313,0.07007677200499907 8045,2012-02-03,39.63999938964844,39.86000061035156,39.400001525878906,39.5,937200.0,0.013810765641966816,-1.705906112557221,-0.25454293244555415,58.33332576450478,55.20315032394267,-0.26744743291593664,-0.35956938633379565,-1.8882010185548808,-4.691372586078231,24.795537081165346,0.7600021362304688,0.3903694998694931,0.3344995498657255,-0.21680522193674534,0.8858043216681963,0.05884716396449363,0.6101519357669574,0.28892236241210867,79.24519474724065,28.250891041740047,0.27565238590123475,2,-0.1900005340576172,-0.6450004577636719,-2.4099998474121094,-4.195000648498535,4.619998931884766,4,0.06004039113927795,1.0,39.099998474121094,-1.153849539669176,39.52000045776367,1.6154026732397975,38.97000122070313,0.06004039113927795 8046,2012-02-06,39.72000122070313,39.849998474121094,39.2400016784668,39.40999984741211,731600.0,0.002018209694412576,1.140355104034908,2.2143051771117674,57.21270207830671,55.179792666121365,-0.3357234696225433,-0.3985743035029472,-1.8356652038635701,-4.680740471384645,25.21355831680694,0.6099967956542969,0.29065493098272555,0.37550125122071165,-0.17729081493115473,0.928293317372578,0.09910521814477846,0.6518972842966448,0.1637636307574155,86.79252752156627,33.86814110415861,0.2763960330759334,2,-0.2700023651123118,-0.7250022888183665,-2.4200019836425852,-4.27500247955323,4.180000305175774,0,0.042044262780003505,-1.705906112557221,39.63999938964844,1.0,39.099998474121094,-1.153849539669176,39.52000045776367,0.042044262780003505 8047,2012-02-07,39.66999816894531,39.70000076293945,39.36999893188477,39.52999877929688,399600.0,-0.0012588884748512275,2.299942780850587,0.4516089337352771,56.09754055195693,53.77785089055331,-0.264989363570173,-0.3084679255906906,-1.6242154964832736,-4.547457679828327,25.65416993945236,0.3500022888183594,0.25139717979478604,0.28999824523926065,-0.24986602370335476,0.8298625141818761,0.020066110767949397,0.5599303797105719,0.19000244140625,75.94908592233477,21.829163776701037,0.26993213447130865,2,-0.2199993133544922,-0.6749992370605469,-2.3699989318847656,-4.22499942779541,4.530002593994141,1,0.05470133813470435,1.140355104034908,39.72000122070313,-1.705906112557221,39.63999938964844,1.0,39.099998474121094,0.05470133813470435 8048,2012-02-08,39.400001525878906,39.68999862670898,39.150001525878906,39.66999816894531,915400.0,-0.00680606643631676,2.4838797007286035,-1.9285558583107245,44.20485812642151,51.99015890204311,-0.059224596719779754,-0.05549303761794988,-1.1938704484329676,-4.205284482483137,25.44583830380873,0.539997100830071,0.2172661221112051,0.029001617431639204,-0.5027646713274265,0.5607679061907049,-0.2368815269478901,0.2948847618111685,0.4499969482421875,41.77233526804253,-7.192419912435646,0.2658831443795327,2,-0.07000160217285156,-0.4050025939941406,-2.1000022888183594,-3.955002784729004,4.549999237060547,2,0.07944155157867483,2.299942780850587,39.66999816894531,1.140355104034908,39.72000122070313,-1.705906112557221,39.63999938964844,0.07944155157867483 8049,2012-02-09,42.40999984741211,42.56999969482422,39.70000076293945,39.70000076293945,2044900.0,0.07639589352696241,-1.11808110809251,-10.037158439062985,72.31724022551194,53.88667304237295,-2.878064546767405,-2.977128411937784,-4.045212838047462,-7.127105896779206,25.978312529261142,3.1699981689453125,0.2736214351417914,2.885999870300296,1.427083023970809,4.344916716629783,2.1565414471355524,3.615458293465039,-3.6100006103515625,95.32163938375875,47.047957111173595,0.7294584231647416,2,-1.7250003814697266,-2.1800003051757812,-4.892500877380371,-6.840001106262207,1.4599990844726634,3,0.005187484590772673,2.4838797007286035,39.400001525878906,2.299942780850587,39.66999816894531,1.140355104034908,39.72000122070313,0.005187484590772673 8050,2012-02-10,42.63000106811523,43.52000045776367,42.13000106811523,42.13000106811523,2004600.0,0.005187484590772673,-4.559997558593778,0.18450190734927718,74.57887920383266,56.227267310614295,-2.8822665148857283,-3.0760334357066625,-4.1178167336088976,-7.24781412974442,27.19399350237258,1.3899993896484446,0.26214123305658177,2.9290010452270465,0.9320355137045127,4.92596657674958,1.9305182794657796,3.9274838109883135,-3.7546018218994064,79.63387626585549,30.215203179967276,0.9984827657612657,2,-1.470001220703118,-1.9250011444091726,-4.895002365112298,-7.060002326965325,1.0099983215332102,4,0.034248159697201075,-1.11808110809251,42.40999984741211,2.4838797007286035,39.400001525878906,2.299942780850587,39.66999816894531,0.034248159697201075 8051,2012-02-13,42.849998474121094,43.09000015258789,42.7400016784668,42.88000106811523,964900.0,0.005160623985309032,-1.8000305180437934,-0.06000518798826704,76.0836815407494,60.14313662655265,-2.8308977679281213,-3.1495639403260824,-4.243494418414343,-7.36431519101437,28.851033670056697,0.45999908447266336,0.33467909658065054,2.953498458862306,0.5467075394028811,5.360289378321731,1.7501029991325936,4.156893918592019,-3.788815179443361,84.66814307998906,33.09857905178403,1.2033954597297138,2,-1.5549983978271484,-1.9599990844726562,-4.9474992752075195,-6.524999618530273,0.7000007629394531,0,0.032905481858153784,-4.559997558593778,42.63000106811523,-1.11808110809251,42.40999984741211,2.4838797007286035,39.400001525878906,0.032905481858153784 8052,2012-02-14,42.849998474121094,42.93999862670898,42.40999984741211,42.47999954223633,759200.0,0.0,-1.0784334258337853,-12.332231404961599,74.52226707121879,62.60907842457107,-2.4838432726755286,-3.0109548317694106,-4.143039064708063,-7.243162281655842,29.89273525642912,0.5299987792968679,0.445902726610683,2.767498588562013,0.05461449524352702,5.480382681880499,1.4110565419027665,4.12394063522126,-3.610462492919922,84.66814307998906,35.150165644490286,1.3564420466592448,2,-1.5549983978271484,-1.7849979400634766,-4.527499198913574,-6.524999618530273,0.770000457763679,1,0.024504156106142094,-1.8000305180437934,42.849998474121094,-4.559997558593778,42.63000106811523,-1.11808110809251,42.40999984741211,0.024504156106142094 8053,2012-02-15,42.040000915527344,42.9900016784668,41.93999862670898,42.95000076293945,609600.0,-0.01890309422258074,1.1212146900274877,-2.459466147041539,71.12464614034263,64.94168230031615,-1.4290741647981378,-2.0816465591955193,-3.2457300586637388,-6.304953626007055,30.936911576437055,1.0500030517578196,0.568465845639949,1.8140008926391573,-0.9974819752922173,4.625483760570532,0.40825945867347,3.2197423266048446,-2.6292463552636747,61.256553390786806,7.18900862881749,1.4057414339656882,2,-0.7049999237060547,-0.9750003814697266,-3.625001907348633,-5.715002059936523,1.8799972534179688,2,0.05137963369107168,-1.0784334258337853,42.849998474121094,-1.8000305180437934,42.849998474121094,-4.559997558593778,42.63000106811523,0.05137963369107168 8054,2012-02-16,42.560001373291016,42.61999893188477,42.13999938964844,42.15999984741211,449600.0,0.012369182836330816,-1.1818039950062744,-0.4395621900557952,73.01138503370103,66.57257777467129,-1.5719681464922317,-2.5156124358504997,-3.6866954058689103,-6.697367392618318,31.508386484519534,0.579998016357429,0.7963658455508735,2.1975013732910185,-0.7924528057243805,5.187455552306417,0.702524283783319,3.692478462798718,-2.9848769771273496,39.24063468763004,-17.73939891900404,1.4949770895076997,2,-1.2250003814697266,-1.4950008392333984,-4.0850019454956055,-6.1750030517578125,1.9799995422363281,3,0.03265975904128493,1.1212146900274877,42.040000915527344,-1.0784334258337853,42.849998474121094,-1.8000305180437934,42.849998474121094,0.03265975904128493 8055,2012-02-17,42.63000106811523,43.040000915527344,42.27999877929688,42.88000106811523,728700.0,0.0016447296185506666,1.6666755899398102,-0.6249976158233039,74.32240131169013,68.47365546726945,-1.3111102482112855,-2.468825566022474,-3.6768289262560003,-6.6532468696600375,32.206156742625375,0.7600021362304616,0.9584235977046944,2.1130010604858356,-1.0141912153491504,5.2401933363208215,0.5494049225683426,3.6765971984033285,-2.897081629487559,60.00013268494586,-0.7806933685187403,1.5635961379174947,2,-1.2950000762939382,-1.56500053405761,-4.100001335144036,-6.085000991821282,1.5,4,0.02908744622802728,-1.1818039950062744,42.560001373291016,1.1212146900274877,42.040000915527344,-1.0784334258337853,42.849998474121094,0.02908744622802728 8056,2012-02-21,42.20000076293945,42.65999984741211,41.900001525878906,42.65999984741211,554800.0,-0.010086800244004435,2.3043471049707263,1.839996337890625,72.46175354079841,70.29190135491851,-0.550184607724681,-1.9182240910473638,-3.1587067489806913,-6.122922563021092,32.56967053093507,0.7599983215332031,1.1736118931411497,1.5440006256103516,-1.6247441883122207,4.712745439532924,-0.040371781350934555,3.1283730325716377,-2.315598083546348,26.315736638513737,-38.82630806317333,1.5843724069612843,2,-0.8649997711181641,-1.135000228881836,-3.6700010299682617,-5.655000686645508,1.2999992370605469,1,0.03412318958945626,1.6666755899398102,42.63000106811523,-1.1818039950062744,42.560001373291016,1.1212146900274877,42.040000915527344,0.03412318958945626 8057,2012-02-22,42.349998474121094,42.560001373291016,41.97000122070313,41.97000122070313,616800.0,0.0035544480680049784,-2.1052864055254066,-0.8260826298243422,70.83946409941365,73.25130201858428,-0.3129562882745205,-1.9317765079108753,-3.206061821353998,-6.158570528060352,33.23879381456139,0.5900001525878835,1.3319104097701029,1.5444984436035156,-1.6488332198122464,4.737830107019278,-0.052167388104365386,3.1411642753113966,-2.3201718835931686,39.47343764639745,-25.791511672043008,1.59666583170788,2,-0.7399978637695312,-1.1899986267089844,-3.8199987411499023,-5.804998397827148,1.1700019836425781,2,0.028335320098600292,2.3043471049707263,42.20000076293945,1.6666755899398102,42.63000106811523,-1.1818039950062744,42.560001373291016,0.028335320098600292 8058,2012-02-23,42.400001525878906,42.5,42.310001373291016,42.310001373291016,375200.0,0.0011807096472120637,-3.222184546263722,0.23684421868412514,75.70096567722186,73.62727151321873,0.11995775279328313,-1.8705479408371275,-3.181995748431774,-6.095326908520697,33.60786671953459,0.18999862670898438,1.513631051506195,1.4630014419555692,-1.7671793956526969,4.693182279563835,-0.15208897684856026,3.0780918607596988,-2.2305679806615544,43.859672605105004,-24.48122291655173,1.615090418804133,2,0.3099994659423828,-1.2400016784667969,-3.8300018310546875,-5.855001449584961,1.8599967956542969,3,0.02877352269106037,-2.1052864055254066,42.349998474121094,2.3043471049707263,42.20000076293945,1.6666755899398102,42.63000106811523,0.02877352269106037 8059,2012-02-24,42.38999938964844,42.5,42.099998474121094,42.349998474121094,373100.0,-0.00023589943090840393,2.0769095337304497,0.44445386343406945,73.34465437155285,73.4901354207432,0.14172876238335874,-1.7012550800969137,-3.0752365453147164,-5.961086914744982,33.71628115573902,0.40000152587890625,1.7282907944301655,1.296499252319336,-1.8946348768579924,4.487633381496664,-0.2990678122693282,2.892066316908,-2.0865431679292357,42.98229176426497,-22.988723785582977,1.595567064588665,2,0.10500144958496094,-1.2299995422363281,-3.8199996948242188,-5.844999313354492,2.420001983642578,4,0.03609338998175349,-3.222184546263722,42.400001525878906,-2.1052864055254066,42.349998474121094,2.3043471049707263,42.20000076293945,0.03609338998175349 8060,2012-02-27,42.400001525878906,42.7400016784668,42.0099983215332,42.06999969482422,443600.0,0.0002359550925803422,-2.2444263601376666,8.249856952126645,73.02405881188557,73.15017733975833,0.10691326365436993,-1.548049435957914,-2.9828242768471043,-5.826690503863148,34.22191540071891,0.7300033569335938,2.0503077984654396,1.1525012969970732,-1.9749046362646467,4.279907230258793,-0.41120166963378324,2.7162042636279295,-1.9678835347179273,59.52379871117751,-3.655906515950541,1.5637029666308584,2,0.06999969482421875,-1.2400016784667969,-3.615001678466797,-5.745000839233398,2.1699981689453125,0,0.05047168190176321,2.0769095337304497,42.38999938964844,-3.222184546263722,42.400001525878906,-2.1052864055254066,42.349998474121094,0.05047168190176321 8061,2012-02-28,42.45000076293945,42.5,42.02999877929688,42.459999084472656,434600.0,0.0011792272467261444,9.444453863433912,-0.03029777592823785,73.88320070368766,73.07916996558819,-0.006473320550774986,-1.4162709074295776,-2.9309402934576667,-5.752249820125165,35.023614323180716,0.4700012207031179,1.9589217036578646,1.0410005569458036,-1.9772520864941114,4.059253200385719,-0.46812576477415035,2.5501268786657576,-1.8943674731143645,62.33756582825911,0.7411653593491039,1.5091263217199573,2,0.020000457763671875,-1.2900009155273438,-3.577500343322754,-5.795000076293945,1.4399986267089844,1,0.039575978209227314,-2.2444263601376666,42.400001525878906,2.0769095337304497,42.38999938964844,-3.222184546263722,42.400001525878906,0.039575978209227314 8062,2012-02-29,42.040000915527344,42.56999969482422,41.81999969482422,42.45000076293945,610200.0,-0.009658417904436334,1.3077004337032625,41.00686760778329,72.14764928845649,73.19283698204529,0.30904464737861304,-0.805795278748306,-2.4339712927961727,-5.232343249735294,35.62491999705965,0.75,1.814700375779502,0.4775007247924776,-2.322874580210069,3.2778760297950242,-0.9226869277087957,1.877688377293751,-1.3657929389847112,23.913124603500393,-38.53064271307622,1.4001876525012733,2,0.3899993896484375,-0.8800010681152344,-3.162501335144043,-5.380001068115234,1.779998779296875,2,0.03472880715217608,9.444453863433912,42.45000076293945,-2.2444263601376666,42.400001525878906,2.0769095337304497,42.38999938964844,0.03472880715217608 8063,2012-03-01,42.56999969482422,42.70000076293945,42.11999893188477,42.13999938964844,629100.0,0.012607011602160156,-1.4680864878904412,-1.0487816224564799,52.29884868475142,70.89144405438422,-0.15406966281751266,-1.1547864463696698,-2.8690491711813806,-5.654464802960447,36.05846560706052,0.6599998474121094,1.6408234251016722,0.8549995422363281,-1.805752591490311,3.5157516759629672,-0.4753765246269879,2.185375609099644,-1.781960019032745,81.52156335908248,22.276744701831035,1.3303760668633182,3,-0.1399993896484375,-1.4099998474121094,-3.622500419616699,-5.909999847412109,0.6399993896484375,3,0.022316203188861072,1.3077004337032625,42.040000915527344,9.444453863433912,42.45000076293945,-2.2444263601376666,42.400001525878906,0.022316203188861072 8064,2012-03-02,41.84000015258789,42.5,41.79999923706055,42.5,747100.0,-0.017148215820285362,1.121214923561541,-1.5348822767516546,40.1002338534965,67.08898100347382,0.5174751919032659,-0.22028177058170684,-2.0416277445863003,-4.8141492168738225,36.4799284002498,0.7700004577636719,1.4642002774446041,-0.012000083923339844,-2.370863318980078,2.346863151133398,-1.1914317014517053,1.1674315336050256,-0.9426820455175289,4.255405493149795,-50.24531764532075,1.1794316175283683,3,0.43000030517578125,-0.6800003051757812,-2.892500877380371,-5.180000305175781,0.6599998474121094,4,0.057839344171121576,-1.4680864878904412,42.56999969482422,1.3077004337032625,42.040000915527344,9.444453863433912,42.45000076293945,0.057839344171121576 8065,2012-03-05,42.02000045776367,42.13999938964844,41.63999938964844,41.83000183105469,435400.0,0.004302110528664693,1.3256003761499633,-0.2878767736901425,39.49369802475976,63.42586372391396,0.270268261131946,-0.2243381091948322,-2.1571794533945265,-4.9037015172322285,36.6360514721546,0.5,1.3640654024857994,0.049000167846678266,-2.0677090925355586,2.165709428228915,-1.0093544623444402,1.1073547980377967,-1.0177750566655774,35.84911092477498,-14.222791639387296,1.05835463019112,3,0.1700000762939453,-0.8600006103515625,-2.9925012588500977,-5.280000686645508,1.4300003051757812,0,0.06639697489607865,1.121214923561541,41.84000015258789,-1.4680864878904412,42.56999969482422,1.3077004337032625,42.040000915527344,0.06639697489607865 8066,2012-03-06,41.38999938964844,41.9900016784668,41.33000183105469,41.68999862670898,606100.0,-0.014992885798477795,-2.142898663929736,-1.5789547653943852,34.06115173826852,59.33938457267563,0.8641635330060353,0.5662203302102498,-1.4577607678290576,-4.187115319305448,36.924248524583405,0.6899986267089844,1.174319355794502,-0.6645008087158217,-2.523379728585148,1.1943781111535046,-1.5939402686504849,0.2649386512188414,-0.28706298628372195,4.379387253332294,-39.609588851579815,0.9294394599346615,3,0.6450023651123047,-0.22999954223632812,-2.195000648498535,-4.649999618530273,2.6599998474121094,1,0.07683016071682025,1.3256003761499633,42.02000045776367,1.121214923561541,41.84000015258789,-1.4680864878904412,42.56999969482422,0.07683016071682025 8067,2012-03-07,41.84000015258789,42.02999877929688,41.33000183105469,41.400001525878906,366500.0,0.010872209943834754,-1.4137908354873538,-1.466665818954042,47.6303255415372,56.22042455759955,0.37348789196617105,0.3026428576034448,-1.8487698060496882,-4.5523043789259034,37.245403452337435,0.6999969482421946,0.9680305636107818,-0.32300014495849894,-1.8124727746868814,1.1664724847698835,-1.0677364598226902,0.4217361699056923,-0.6403811870472182,37.226183879689366,-4.389424246232771,0.7447363148641919,3,0.19500160217285156,-0.6800003051757812,-2.647500991821289,-5.100000381469727,1.9599990844726562,2,0.048996157494845205,-2.142898663929736,41.38999938964844,1.3256003761499633,42.02000045776367,1.121214923561541,41.84000015258789,0.048996157494845205 8068,2012-03-08,42.52999877929688,42.59000015258789,42.04999923706055,42.04999923706055,866400.0,0.016491362910913132,-1.2500059604701619,1.090911455398263,49.65828505586927,53.58860574474581,-0.33093248746541093,-0.14845234118043038,-2.480213933875355,-5.151500212351998,38.249289951857605,0.75,0.8131525989687134,0.2104986190795941,-0.5220086724841835,0.9430059106433717,-0.15575502670229469,0.5767522648614829,-1.2375645540672906,95.23797990317978,51.119278709069974,0.366253645781887,3,-0.4949970245361399,-1.2349987030029368,-3.307499885559089,-5.789999008178718,1.3300018310546804,3,0.03033155308142854,-1.4137908354873538,41.84000015258789,-2.142898663929736,41.38999938964844,1.3256003761499633,42.02000045776367,0.03033155308142854 8069,2012-03-09,42.63000106811523,42.86999893188477,42.45000076293945,42.58000183105469,737300.0,0.0023513353324389197,-1.7096536024119082,0.10416517654910985,49.99999999999999,51.03037698786965,-0.439531796912938,-0.2436180331143163,-2.520581967913742,-5.167818626493386,36.9958561694511,0.4199981689453196,0.6687138444334835,0.29950084686278444,-0.4452341496630936,1.0442358433886625,-0.07286665140015458,0.6718683451257235,-1.2999992370605398,84.41569379317777,40.55827432635572,0.3723674982629391,3,-0.5300006866455007,-1.335000991821282,-3.4075021743774343,-5.890001296997063,1.9899978637695455,4,0.013605395304370216,-1.2500059604701619,42.52999877929688,-1.4137908354873538,41.84000015258789,-2.142898663929736,41.38999938964844,0.013605395304370216 8070,2012-03-12,44.09000015258789,44.5099983215332,42.27999877929688,43.22999954223633,1932900.0,0.034248159697201075,1.623533582859853,17.200274662396584,67.3394293777639,50.303291284989236,-1.8266901439957763,-1.674480929425684,-3.8782510626334457,-6.520264334712863,35.67872997784383,2.229999542236321,0.5225532725642097,1.686499977111815,0.6071187795094062,2.765881174714224,1.1468093783106141,2.226190575913016,-2.672398376464841,86.79249583441796,39.0342284210475,0.539690598801203,3,-1.1700000762939453,-2.260000228881836,-4.867501258850098,-7.350000381469727,0.18000030517578125,0,-0.03606260256487126,-1.7096536024119082,42.63000106811523,-1.2500059604701619,42.52999877929688,-1.4137908354873538,41.84000015258789,-0.03606260256487126 8071,2012-03-13,44.2599983215332,44.349998474121094,43.959999084472656,44.25,890100.0,0.003855708059808949,3.105286405525328,0.011625947020102553,67.45884907830165,49.78231348386091,-1.9142427440944303,-1.827105951640874,-3.955374016345857,-6.596595841949963,34.29042465019189,0.3899993896484375,0.4139222526606545,1.7859981536865206,0.43405043098275087,3.1379458763902903,1.1100242923346357,2.4619720150384055,-2.6568527526855448,92.13835610358234,41.54210853513703,0.6759738613518833,3,-1.3399982452392578,-2.4299983978271484,-5.03749942779541,-7.519998550415039,-0.34999847412109375,1,-0.018300894471558804,1.623533582859853,44.09000015258789,-1.7096536024119082,42.63000106811523,-1.2500059604701619,42.52999877929688,-0.018300894471558804 8072,2012-03-14,43.900001525878906,44.459999084472656,43.810001373291016,44.25,685000.0,-0.00813368299381867,-1.4528272010134162,-35.00572300648607,62.975781287124015,50.968639328568976,-1.4110449013652158,-1.4592275903401486,-3.503158442472099,-6.135292906327258,33.2688406904535,0.6499977111816406,0.2996249344918027,1.3735012054443345,-0.11461681405062052,2.8616192249392896,0.6294421956968534,2.1175602151918156,-2.122444791870116,75.20337306202451,22.773699765760597,0.7440590097474776,3,-0.9800014495849609,-2.0700016021728516,-4.677502632141113,-7.160001754760742,0.5499992370605469,2,0.0034168042361732986,3.105286405525328,44.2599983215332,1.623533582859853,44.09000015258789,-1.7096536024119082,42.63000106811523,0.0034168042361732986 8073,2012-03-15,44.20000076293945,44.209999084472656,43.54999923706055,43.83000183105469,827400.0,0.006833695367497894,2.3846530053308554,-1.0571444141689372,64.90941187634843,53.72521466444141,-1.626563621550865,-1.6749853176477316,-3.7084529503497947,-6.32674226039839,32.75615625733246,0.6599998474121094,0.1819420949181989,1.5655004501342802,-0.0792356178166358,3.210236518085196,0.7431324161588222,2.387868484109738,-2.258497533679197,86.09876133504164,31.132587981855906,0.8223680339754565,3,-1.2800006866455078,-2.3700008392333984,-4.97750186920166,-7.460000991821289,-0.060001373291015625,3,-0.00904980812159395,-1.4528272010134162,43.900001525878906,3.105286405525328,44.2599983215332,1.623533582859853,44.09000015258789,-0.00904980812159395 8074,2012-03-16,43.95000076293945,44.349998474121094,43.68000030517578,44.18999862670898,1151600.0,-0.0056561084996545885,1.3928610354223434,-0.648644747559083,62.28209804930335,56.25725911161292,-1.1686838681832583,-1.3866025430654503,-3.3518054190187243,-5.97748565966377,32.25680538215492,0.6699981689453125,0.09932754505062036,1.2460004806518583,-0.4998445664266953,2.991845527730412,0.37307795711257796,2.1189230041911387,-1.8543878281428192,74.8879967019112,19.651567341621146,0.872922523539278,3,-1.0300006866455078,-1.845001220703125,-4.787501335144043,-7.210000991821289,-0.25,4,-0.0020477850062696756,2.3846530053308554,44.20000076293945,-1.4528272010134162,43.900001525878906,3.105286405525328,44.2599983215332,-0.0020477850062696756 8075,2012-03-19,43.86999893188477,44.150001525878906,43.709999084472656,44.099998474121094,980600.0,-0.0018202919150377417,1.6666358413575466,0.9583399561305898,61.19873019846071,59.27254560718983,-0.8925206327921416,-1.2742726577800667,-3.1635643957522106,-5.803273300603486,31.45709591139732,0.44000244140625,0.13291002390536732,1.1039987564087,-0.717225709770581,2.925223222587981,0.19338652331906303,2.014610989498337,-1.6295228738839427,35.16480752543559,-18.38134345186525,0.9106122330896402,3,-0.9499988555908274,-0.9499988555908274,-3.4124994277954173,-5.894998550415046,0.10000228881835938,0,0.0170959657684171,1.3928610354223434,43.95000076293945,2.3846530053308554,44.20000076293945,-1.4528272010134162,43.900001525878906,0.0170959657684171 8076,2012-03-20,43.63999938964844,43.77000045776367,43.290000915527344,43.63000106811523,698600.0,-0.005242752401098727,2.5555461365659307,-0.0434710497072951,62.987008965782884,60.97884376543935,-0.3462011497967268,-0.9811654955342277,-2.8425303521404572,-5.463317368272683,30.939086907826336,0.579998016357429,0.28440195827790404,0.8019992828369169,-1.0387624377063531,2.642761003380187,-0.11838157743471811,1.722380143108552,-1.263351995835663,29.914446313757708,-26.249040211780127,0.9203808602716359,3,-0.3600006103515625,-0.7199993133544922,-2.7074995040893555,-4.754999160766602,2.69000244140625,1,0.014436321652760542,1.6666358413575466,43.86999893188477,1.3928610354223434,43.95000076293945,2.3846530053308554,44.20000076293945,0.014436321652760542 8077,2012-03-21,43.54999923706055,43.77000045776367,43.349998474121094,43.7400016784668,690700.0,-0.0020623316646800616,2.360015869140625,-19.00343380387814,58.5664334498417,61.968638031436285,0.013266229577389765,-0.8397070031131761,-2.6613093467797455,-5.272827193847576,30.39308405402863,0.4200019836425781,0.43728396942736225,0.6519990921020522,-1.1999821916243505,2.503980375828455,-0.27399154976114914,1.5779897339652535,-1.045350787584546,24.52820003454828,-27.253342990894804,0.9259906418632026,3,-0.1550006866455078,-0.6299991607666016,-2.4574995040893555,-4.439998626708984,2.6000022888183523,2,0.008266374664943843,2.5555461365659307,43.63999938964844,1.6666358413575466,43.86999893188477,1.3928610354223434,43.95000076293945,0.008266374664943843 8078,2012-03-22,43.61999893188477,43.70000076293945,43.11999893188477,43.209999084472656,815100.0,0.0016073408966825742,1.035081613941604,-2.1578662062319682,67.5889292305466,63.922963501497016,0.12755702839566396,-0.8575903353265915,-2.657381609511809,-5.2690117824259985,29.673392204596148,0.5800018310546804,0.6971994649392812,0.6609989166259851,-1.2022509125268286,2.5242487457787988,-0.2706259979504253,1.5926238312023955,-0.9950294900853365,40.6504216327533,-16.43470437094664,0.9316249145764082,3,-0.22500038146973367,-0.6999988555908274,-2.4399986267089915,-3.6699981689453196,2.200000762939446,3,0.01902801126498832,2.360015869140625,43.54999923706055,2.5555461365659307,43.63999938964844,1.6666358413575466,43.86999893188477,0.01902801126498832 8079,2012-03-23,43.91999816894531,43.95000076293945,43.290000915527344,43.66999816894531,673500.0,0.006877561769981,3.257992272290995,0.6097563244912854,68.33975867236663,64.03411120089733,0.03328788233045543,-1.0931343549205579,-2.871028343558578,-5.491424706550205,29.362111360780084,0.6599998474121094,0.8744748580110482,0.8844982147216811,-1.0058253762871345,2.7748218057304967,-0.060663580782730264,1.8296600102260925,-1.1819269943618522,77.66963323444759,17.15893407534692,0.9451617955044083,3,-0.12999916076660156,-0.9999980926513672,-2.7199974060058594,-3.7849979400634766,2.0200004577636648,4,0.0050091354707451075,1.035081613941604,43.61999893188477,2.360015869140625,43.54999923706055,2.5555461365659307,43.63999938964844,0.0050091354707451075 8080,2012-03-26,44.540000915527344,44.540000915527344,44.150001525878906,44.34000015258789,637000.0,0.014116638716538343,2.8999790192450745,0.8000030517578125,80.46424218097462,65.4791548789721,-0.5768291545870099,-1.6280651830090278,-3.3873118941176728,-6.023540354925551,29.039297013014792,0.6200027465820312,1.0222311750696988,1.397500991821289,-0.5815455938749423,3.3765475775175204,0.4079776989731698,2.3870242846694083,-1.695614112126897,100.0,31.051108426468033,0.9895232928481166,3,-0.7100009918212891,-1.6049995422363281,-3.3400001525878906,-4.375,1.2000007629394531,0,-0.018859455216020282,3.257992272290995,43.91999816894531,1.035081613941604,43.61999893188477,2.360015869140625,43.54999923706055,-0.018859455216020282 8081,2012-03-27,44.13000106811523,44.599998474121094,44.060001373291016,44.599998474121094,1089100.0,-0.00920520518600132,1.2978726858051897,-2.3499780655744313,72.31970898231546,66.5173690673267,-0.20920922606412518,-1.144425931976933,-2.8713828822366523,-5.507984700589844,28.640534616439904,0.5399971008300781,1.1663194874527463,0.9035011291503849,-1.0943110408294245,2.9013132991301944,-0.0954049558395198,1.9024072141402897,-1.1499651357446297,68.24340869081033,-4.5232884110897515,0.9989060849899039,3,-0.2700023651122976,-1.1650009155273366,-2.930000305175774,-3.9650001525878835,2.270000457763672,1,-0.0036256479388054874,2.8999790192450745,44.540000915527344,3.257992272290995,43.91999816894531,1.035081613941604,43.61999893188477,-0.0036256479388054874 8082,2012-03-28,43.5,44.20000076293945,43.349998474121094,44.20000076293945,1094600.0,-0.014276026577538792,1.4285753211154162,1.4893715454478822,59.56608756498899,65.92366636606454,0.40016640861585273,-0.42102324862855056,-2.1467145709212048,-4.790667426066982,28.171162399620393,0.8500022888183594,1.0736247658006448,0.20050010681152486,-1.7199656508629886,2.1209658644860383,-0.7597327720257354,1.1607329856487851,-0.35796781345435136,25.675755787129162,-42.42061630280293,0.9602328788372572,3,0.3599987030029297,-0.5349998474121094,-2.299999237060547,-3.3349990844726562,2.2099990844726562,2,0.06505751335757903,1.2978726858051897,44.13000106811523,2.8999790192450745,44.540000915527344,3.257992272290995,43.91999816894531,0.06505751335757903 8083,2012-03-29,43.52000045776367,43.63999938964844,43.13000106811523,43.290000915527344,889200.0,0.0004597806382453662,1.1702176012726853,-0.32857041650999175,58.91783337334058,65.54985917984646,0.305713052302778,-0.3859928946326434,-2.071152968318785,-4.734803280876179,27.432716736384076,0.5099983215332102,0.9606779751222803,0.1730005264282255,-1.718265901822619,2.06426695467907,-0.7726326876971967,1.1186337405536477,1.0799980163574219,26.530617540891647,-37.869705124016356,0.9456332141254238,3,0.3399982452392578,-0.5550003051757812,-2.135000228881836,-3.354999542236328,2.779998779296875,3,0.06043200920155445,1.4285753211154162,43.5,1.2978726858051897,44.13000106811523,2.8999790192450745,44.540000915527344,0.06043200920155445 8084,2012-03-30,44.2599983215332,44.36000061035156,43.83000183105469,43.86000061035156,854400.0,0.017003627205558036,-1.3043662147033213,1.7391239447365365,51.990612442533816,64.52673498474347,-0.43101290635651424,-0.985944632850952,-2.7262967952049024,-5.394342353660981,27.506552710433407,0.8400001525878906,0.9134187715356603,0.7919984817504897,-1.0003783294291537,2.584375292930133,-0.10418992383932846,1.6881868873403079,0.31060020446777514,76.87069710471764,14.670689472442348,0.89618840558982,3,-0.39999961853027344,-1.2949981689453125,-2.324997901916504,-4.014997482299805,1.3700027465820241,4,0.03524630439337484,1.1702176012726853,43.52000045776367,1.4285753211154162,43.5,1.2978726858051897,44.13000106811523,0.03524630439337484 8085,2012-04-02,44.810001373291016,44.86999893188477,44.02999877929688,44.18999862670898,1132800.0,0.012426639688556618,1.2702772365015595,1.550015735716279,55.91400936856526,63.740846140608184,-0.9316244681314814,-1.3873403753976277,-3.1739561935073795,-5.864661672417057,28.03381384965754,0.8400001525878906,0.8356519234996966,1.2025014877319364,-0.5491882323375634,2.9541912078014363,0.32665662769719006,2.078346347766683,-1.6800003051757884,96.55186021528912,36.56337566908135,0.8758448600347487,4,-0.8150024414062429,-1.710000991821289,-2.9825010299682617,-4.565000534057617,0.5699996948242116,0,0.025217523293616706,-1.3043662147033213,44.2599983215332,1.1702176012726853,43.52000045776367,1.4285753211154162,43.5,0.025217523293616706 8086,2012-04-03,44.56999969482422,44.84000015258789,44.45000076293945,44.7599983215332,738500.0,-0.005355984626455479,1.2285533672657518,-0.30644804036177586,57.395112815512064,63.61069940346045,-0.6099743640610171,-0.9453546891413183,-2.8284209585515327,-5.553865818649868,29.11392086174711,0.3899993896484375,0.7849921142433232,0.8034997940063491,-0.6531334903760495,2.2601330783887477,0.07518315181515334,1.5318164361975448,-1.4051986694336023,82.75864336921465,23.674625662176126,0.728316642191198,4,-0.575000762939446,-1.4699993133544922,-2.7549991607666016,-4.299999237060547,1.5100021362304688,1,0.02625088605909154,1.2702772365015595,44.810001373291016,-1.3043662147033213,44.2599983215332,1.1702176012726853,43.52000045776367,0.02625088605909154 8087,2012-04-04,43.88999938964844,44.16999816894531,43.81999969482422,44.150001525878906,484600.0,-0.015256906211169374,1.3333587650364944,1.368442186841207,46.84316801190867,61.30561482361178,0.13782014803281584,-0.10951384800431185,-2.0466786899632012,-4.782675417525141,29.86000102431388,0.75,0.7306652134786873,0.020999526977540484,-1.1189158433597655,1.1609148973148464,-0.5489581581911125,0.5909572121461935,-0.691094406127938,43.678118080371874,-11.493474741314301,0.5699576851686542,4,0.1100006103515625,-0.7899990081787109,-2.0749988555908203,-3.6199989318847656,2.3600006103515625,2,0.05718847507713676,1.2285533672657518,44.56999969482422,1.2702772365015595,44.810001373291016,-1.3043662147033213,44.2599983215332,0.05718847507713676 8088,2012-04-05,43.81999969482422,43.88000106811523,43.5,43.70000076293945,392000.0,-0.0015948894007213887,2.1666534212828115,-0.4615305613427624,48.62578360456892,59.11517314941203,0.26728088667929484,0.065439834793807,-1.8868702781426094,-4.625437673848907,29.827726440938697,0.3899993896484375,0.679708621470823,-0.1135002136230483,-1.0647825052076811,0.8377820779615845,-0.5891413594153647,0.3621409321692681,-0.5876728323364304,23.357660168682028,-28.108763678877555,0.47564114579231714,4,0.18000030517578125,-0.7199993133544922,-2.0249996185302734,-3.549999237060547,2.299999237060554,3,0.043130976787105535,1.3333587650364944,43.88999938964844,1.2285533672657518,44.56999969482422,1.2702772365015595,44.810001373291016,0.043130976787105535 8089,2012-04-09,43.209999084472656,43.290000915527344,42.86999893188477,43.15999984741211,387900.0,-0.013920598233678527,2.999963670051339,0.4166640175477636,43.72624428974545,55.0331733837199,0.8559936510165826,0.760090601602009,-1.1758561413595032,-3.9436341873300904,29.209064067871797,0.950000762939446,0.6592218785651411,-0.7525007247924833,-1.561135678856587,0.056134229271620484,-1.1568182018245352,-0.3481832477604314,1.6599998474121165,17.000007629394176,-35.01950800201936,0.40431747703205156,4,0.6599998474121165,-0.10999870300292969,-1.414999008178711,-2.799999237060547,3.020000457763672,0,0.07151122930012432,2.1666534212828115,43.81999969482422,1.3333587650364944,43.88999938964844,1.2285533672657518,44.56999969482422,0.07151122930012432 8090,2012-04-10,42.5,43.22000122070313,42.5,43.02999877929688,545700.0,-0.016431360784911253,-1.7169919963148768,-10.600137331197212,40.069701231069416,51.449839189137016,1.3926378022376653,1.4175413511088806,-0.3729454212944461,-3.163156133360644,27.336588723249513,0.7200012207031321,0.5646943937239541,-1.3829998016357408,-2.4194130653516908,-0.34658653791979077,-1.9012064334937122,-0.8647931697777693,2.3299989318847736,0.0,-52.55127993651481,0.5182066318579741,4,1.1849994659423828,0.6000003814697266,-0.7849998474121094,-2.0900001525878906,3.6800003051757812,1,0.07364708395565245,2.999963670051339,43.209999084472656,2.1666534212828115,43.81999969482422,1.3333587650364944,43.88999938964844,0.07364708395565245 8091,2012-04-11,43.45000076293945,43.47000122070313,42.849998474121094,42.97999954223633,583600.0,0.022352959127987182,1.4313731356679782,-0.8867967985259281,49.24243650268878,50.30276684888143,0.3755256848862629,0.42556514287434766,-1.2138560772024363,-4.0476152185810435,25.253590237777978,0.9700012207031321,0.4581741541510169,-0.3924991607666044,-1.430186836524193,0.6451885149909842,-0.9113429986454022,0.12634467711219344,1.2867982116699324,56.88633560235735,0.75767703378893,0.5188438378787956,4,0.2349987030029297,-0.35000038146972656,-1.7750005722045898,-3.0400009155273438,1.9199981689453196,2,0.044418878510629645,-1.7169919963148768,42.5,2.999963670051339,43.209999084472656,2.1666534212828115,43.81999969482422,0.044418878510629645 8092,2012-04-12,44.04999923706055,44.16999816894531,43.459999084472656,43.47999954223633,550100.0,0.01380894047377934,-1.3278635215248769,1.212762158301409,53.01542784502383,49.646944012401796,-0.15449793769288078,-0.17140787034975347,-1.687483727638302,-4.562589212914212,23.525641753138725,0.7199974060058594,0.23319409311866224,0.19999942779541158,-0.8415989592105007,1.2415978148013238,-0.320799765707541,0.7207986212983641,0.5973277785644626,92.81442733793229,33.293303163671986,0.5207991935029552,4,-0.36499977111816406,-0.9499988555908203,-2.452498435974121,-3.4549999237060547,0.4500007629394531,3,0.04608405514536851,1.4313731356679782,43.45000076293945,-1.7169919963148768,42.5,2.999963670051339,43.209999084472656,0.04608405514536851 8093,2012-04-13,43.79999923706055,44.13999938964844,43.61999893188477,43.93000030517578,661300.0,-0.005675368997274943,-1.1224435777067068,-0.22807217143392539,49.15255059184334,49.33160380676952,0.1557785239460543,0.04963323299524802,-1.329143265173208,-4.217936320181806,22.15936458955695,0.5200004577636648,0.07539057489134393,-0.03000049591064169,-1.058581892810075,0.9985809009887916,-0.5442911943603548,0.4842902025390714,0.761434697939464,77.84435104390333,19.76714608272553,0.514290698449715,4,-0.11499977111816406,-0.3400001525878906,-2.202498435974121,-3.2049999237060547,1.470001220703125,4,0.0559360914524043,-1.3278635215248769,44.04999923706055,1.4313731356679782,43.45000076293945,-1.7169919963148768,42.5,0.0559360914524043 8094,2012-04-16,43.86000061035156,44.15999984741211,43.83000183105469,44.0099983215332,811400.0,0.0013698943912365813,-2.1429090446692944,1.1538190674608997,44.78527715044641,48.09507800475632,0.03695696165851814,-0.0183998070716882,-1.2643332183477796,-4.177663823356028,20.60968551908625,0.3600006103515625,0.04431504462232283,0.03450088500976278,-0.9926564935742377,1.0616582635937633,-0.479077804282241,0.5480795743017666,0.6189759672484456,81.4372515875554,27.47895935996025,0.5135786892920017,4,-0.1900005340576172,-0.2850017547607351,-2.1949996948242188,-3.155000686645508,1.1399993896484375,0,0.05152754879350874,-1.1224435777067068,43.79999923706055,-1.3278635215248769,44.04999923706055,1.4313731356679782,43.45000076293945,0.05152754879350874 8095,2012-04-17,44.61999893188477,44.79999923706055,44.11000061035156,44.18999862670898,751600.0,0.017327822867239995,-1.3389929136709253,-2.8667124437324514,53.56621301216604,47.669644693273426,-0.8412991448360145,-0.7582025063400124,-1.9055240386685597,-4.822051306321278,19.22070495204597,0.9399986267089844,0.03768069309199973,0.7569992065429787,-0.33001719691791465,1.844015610003872,0.21349100481253203,1.3005074082734254,-2.1199989318847727,90.76921873074349,37.022632145368064,0.543508201730447,4,-0.9699993133544993,-1.0450000762939453,-2.922498703002937,-3.914999008178718,0.5,1,0.036082488769426435,-2.1429090446692944,43.86000061035156,-1.1224435777067068,43.79999923706055,-1.3278635215248769,44.04999923706055,0.036082488769426435 8096,2012-04-18,44.27000045776367,44.54999923706055,44.15999984741211,44.4900016784668,486900.0,-0.007843982126835014,1.29413876671753,-0.5116303827114325,55.842188466879556,48.66953585493686,-0.6015949079955192,-0.37796436821414403,-1.440914615594835,-4.359059848813025,18.516337100878037,0.45999908447266336,0.012562424979563502,0.3755006790161133,-0.7207798767770228,1.4717812348092494,-0.17263959888045122,0.9236409569126778,-1.724000473022464,60.44785679514224,3.0203550415471128,0.5481402778965674,4,-0.6200008392333984,-0.5850009918212891,-1.8950004577636719,-3.0700016021728516,1.2000007629394602,2,0.043144337647666564,-1.3389929136709253,44.61999893188477,-2.1429090446692944,43.86000061035156,-1.1224435777067068,43.79999923706055,0.043144337647666564 8097,2012-04-19,43.90999984741211,44.56999969482422,43.7400016784668,44.349998474121094,438500.0,-0.008131931480213628,-1.1282137809273687,1.999982660563185,52.8138482862487,49.1348763751235,-0.2664823427441476,0.010950896704827073,-0.9665112709094643,-3.8737598122105155,17.56056223202663,0.8299980163574219,-0.09248265639301678,-0.0024999618530259227,-1.0867195092191295,1.0817195855130777,-0.5446097355360777,0.5396098118300259,-1.3189198776245163,24.576342417482493,-35.24091419373757,0.5421097736830521,4,-0.26000022888183594,-0.22500038146972656,-1.5349998474121094,-2.710000991821289,1.7400016784667898,3,0.03324980846153913,1.29413876671753,44.27000045776367,-1.3389929136709253,44.61999893188477,-2.1429090446692944,43.86000061035156,0.03324980846153913 8098,2012-04-20,44.45000076293945,44.70000076293945,43.9900016784668,44.02999877929688,620300.0,0.012297902924250925,-1.840018005508465,-0.9545529420944325,51.41160733011002,49.98880560183068,-0.790890167959688,-0.48873796559643523,-1.3747717272542417,-4.284687858551102,17.01879998048551,0.7900009155273438,-0.18308135438726936,0.49600086212158345,-0.6044949579700045,1.5964966822131714,-0.05424704792420698,1.0462487721673739,-1.8147424078063992,66.98119997696782,8.936044329535179,0.5502479100457939,4,-0.8000011444091797,-0.7650012969970703,-2.075000762939453,-3.250001907348633,1.6499977111816406,4,0.0011248422092768884,-1.1282137809273687,43.90999984741211,1.29413876671753,44.27000045776367,-1.3389929136709253,44.61999893188477,0.0011248422092768884 8099,2012-04-23,44.13999938964844,44.18000030517578,43.5,43.97999954223633,617600.0,-0.006974159009452308,4.666629579591512,0.3809502184358063,44.83819868748588,50.518638652543615,-0.374475106220828,-0.17013234603295757,-1.0309520233377754,-3.8659051159814126,15.931270752270196,0.9500007629394531,-0.17325551611729395,0.174999427795413,-0.9284594549341136,1.2784583105249396,-0.3767300135693503,0.7267288691601763,-1.461446216876837,49.230751173020096,-3.7806607040914173,0.5517294413647617,4,-0.3150005340576172,-0.4549999237060547,-1.7649993896484375,-2.940000534057617,1.0900001525878906,0,0.025600387035352723,-1.840018005508465,44.45000076293945,-1.1282137809273687,43.90999984741211,1.29413876671753,44.27000045776367,0.025600387035352723 8100,2012-04-24,43.70000076293945,44.29999923706055,43.61000061035156,44.11999893188477,594800.0,-0.009968251762417779,-1.300001271568989,-2.6249910592948016,43.49776449571005,49.88034176287931,0.28345261183937964,0.21471760586057087,-0.5686430097648554,-3.3270419508387263,14.239911875969707,0.6899986267089844,-0.18031825858498962,-0.2229991912841811,-1.2978818648117354,0.8518834822433732,-0.7604405280479583,0.31444214547959604,-0.9790186688820768,16.66671964853945,-31.235944169038774,0.5374413367637756,4,0.42999839782714844,-0.015001296997070312,-1.1875009536743164,-2.500001907348633,1.4699974060058594,1,0.029748265774929505,4.666629579591512,44.13999938964844,-1.840018005508465,44.45000076293945,-1.1282137809273687,43.90999984741211,0.029748265774929505 8101,2012-04-25,43.97000122070313,44.52000045776367,43.83000183105469,44.13999938964844,895400.0,0.006178500069790704,-2.066681360415042,0.404759309718414,50.63695737743162,49.61606726648018,0.10613221987707533,-0.07155278777826624,-0.8198279189256894,-3.5246643441599517,12.72042141387464,0.8199996948242188,-0.0991265097378431,0.05500125885010476,-1.0157682902053509,1.1257708079055604,-0.48038351567762305,0.5903860333778326,-1.2074387837856904,39.16674349038279,-8.887350546648136,0.5353847745277295,4,0.17999839782714133,-0.2850017547607493,-1.0500011444091868,-2.770002365112312,-0.6300010681152415,2,0.026154143262569818,-1.300001271568989,43.70000076293945,4.666629579591512,44.13999938964844,-1.840018005508465,44.45000076293945,0.026154143262569818 8102,2012-04-26,46.33000183105469,47.2400016784668,44.5099983215332,44.5099983215332,1758500.0,0.053672971226581545,-1.9999979040165332,-10.706018310744545,64.64412033612066,51.3373527936221,-2.1193059306388164,-2.328025059914367,-3.133201631538242,-5.795753058856434,13.162738459041764,3.2700004577636648,0.13814757477805983,2.2735017776489244,0.7722276646757891,3.7747758906220596,1.5228647211623567,3.024138834135492,-3.5266906581343846,75.66846419745026,23.47876266414822,0.7506370564865686,4,-0.9600009918212891,-1.460000991821289,-3.2300024032592773,-5.130002975463867,-2.7100028991699148,3,-0.01856249895019657,-2.066681360415042,43.97000122070313,-1.300001271568989,43.70000076293945,4.666629579591512,44.13999938964844,-0.01856249895019657 8103,2012-04-27,46.1500015258789,46.4900016784668,45.959999084472656,46.47999954223633,1002300.0,-0.0038851780285303894,2.0285664461422765,-0.18131724176960082,68.05898440941536,53.923320266840875,-1.7555127553689331,-2.045777232823511,-2.8815920648867817,-5.529858991536436,13.968800416455585,0.5300025939941406,0.25535784442363507,1.9620014190673771,0.2175524703911833,3.706450367743571,1.0897769447292802,2.834225893405474,-3.169222732736735,70.85562397301543,13.6274697670396,0.8722244743380977,4,-0.7800006866455007,-1.2800006866455007,-2.992502212524407,-4.765003204345696,-2.020000457763672,4,-0.010834235828131478,-1.9999979040165332,46.33000183105469,-2.066681360415042,43.97000122070313,-1.300001271568989,43.70000076293945,-0.010834235828131478 8104,2012-04-30,45.81999969482422,46.349998474121094,45.7599983215332,46.06000137329102,711100.0,-0.007150635322723198,-2.2777383361766605,0.7272821852566903,71.39174472210229,55.903934901278234,-1.249662266527281,-1.678994575804225,-2.499102928347483,-5.122993906809626,13.925064987256075,0.5900001525878906,0.29770795235967284,1.553999519348146,-0.33732660060992714,3.445325639306219,0.608336459369113,2.499662579327179,-2.6688519862690683,60.881499564410035,-3.4375125374324824,0.945663059979035,4,-0.4499988555908203,-0.9499988555908203,-2.6625003814697266,-4.260000228881836,-0.4399986267089915,0,0.0061108420157520715,2.0285664461422765,46.1500015258789,-1.9999979040165332,46.33000183105469,-2.066681360415042,43.97000122070313,0.0061108420157520715 8105,2012-05-01,45.93999862670898,46.1500015258789,45.61000061035156,45.95000076293945,744300.0,0.002618920399039437,1.634127279493916,0.041675276166284435,67.96535176131107,57.250953045103955,-1.2993709963639688,-1.8024066688886222,-2.5663946267762157,-5.16544981140926,13.315843149245909,0.5400009155273366,0.40555181345655456,1.6174985885620075,-0.40520323451045925,3.640200411634474,0.6061476770257741,2.628849500098241,-2.6252967593573615,61.87674164430219,-3.242728359394569,1.0113509115362342,5,-0.5699977874755788,-1.0699977874755788,-2.584999084472649,-4.3799991607665945,-0.21999740600584516,1,-0.015454921760922002,-2.2777383361766605,45.81999969482422,2.0285664461422765,46.1500015258789,-1.9999979040165332,46.33000183105469,-0.015454921760922002 8106,2012-05-02,45.7400016784668,45.93000030517578,45.4900016784668,45.540000915527344,938700.0,-0.004353438272109655,-1.9333316379080148,-19.995804729200135,62.94029676364061,58.37611398703639,-0.9710410977362187,-1.5918782584086344,-2.3010654022035624,-4.882537392965418,12.61340798801884,0.4499969482421804,0.5518938769668154,1.359001541137694,-0.7592595255819106,3.4772626078572983,0.2998710077778881,2.4181320744974997,-2.268287818670572,45.055012617829284,-15.877104150987527,1.0591305333598027,5,-0.37000083923339844,-0.8700008392333984,-2.3575010299682617,-4.165000915527344,1.1099967956542969,2,-0.012461816541424087,1.634127279493916,45.93999862670898,-2.2777383361766605,45.81999969482422,2.0285664461422765,46.1500015258789,-0.012461816541424087 8107,2012-05-03,46.4000015258789,46.5,45.61999893188477,45.7400016784668,1723200.0,0.014429379606315518,1.0465217372018483,3.2999866486104663,68.73200866936844,60.30060302473177,-1.3864945227908052,-2.165204655274451,-2.8915523217621697,-5.449513296028833,13.006204400974328,0.8800010681152273,0.5950267890120102,1.8935012817382741,-0.3930116497915961,4.180014213268144,0.750244815973339,3.0367577475032093,-2.7775561533358513,90.09914452438885,30.013080208706157,1.143256465764934,5,-1.0300006866455007,-1.5300006866455007,-2.987502098083489,-4.795001983642571,-0.40999984741210227,3,-0.0659483032901268,-1.9333316379080148,45.7400016784668,1.634127279493916,45.93999862670898,-2.2777383361766605,45.81999969482422,-0.0659483032901268 8108,2012-05-04,45.709999084472656,46.25,45.47999954223633,46.25,881800.0,-0.014870741782657126,1.8518487121886436,-0.8181833945033755,62.21927707200559,62.23183395634507,-0.5576033469144264,-1.3980257398462257,-2.14023362960522,-4.685042997105512,13.80117373723092,0.920001983642571,0.6376770065549806,1.1089988708496108,-1.2139843813988591,3.4319821230980807,-0.052492755274620606,2.270490496973842,-1.9428514596926618,22.548964609348996,-33.39726574493062,1.1614916261242334,5,-0.28499794006347656,-0.8399982452392578,-2.297499656677246,-4.104999542236328,0.6500015258789062,4,-0.04572304078863654,1.0465217372018483,46.4000015258789,-1.9333316379080148,45.7400016784668,1.634127279493916,45.93999862670898,-0.04572304078863654 8109,2012-05-07,46.29999923706055,46.47000122070313,45.59000015258789,45.6500015258789,1587000.0,0.012907463671079089,-1.2857157011855465,-1.2036974243773002,61.35135107270294,64.21556579823317,-0.9040571705313667,-1.8389450249115953,-2.6604750217799875,-5.1858501419538925,15.513799124733419,0.8800010681152415,0.7567620628443024,1.544499015808107,-0.7998784303055544,3.888876461921768,0.3723102927512798,2.716687738864934,-2.3939374501330803,80.39209086455213,27.658940265876623,1.1721887230568306,5,-0.7649974822998047,-1.4299983978271484,-2.8874998092651367,-4.600000381469727,0.049999237060546875,0,-0.046868211764642065,1.8518487121886436,45.709999084472656,1.0465217372018483,46.4000015258789,-1.9333316379080148,45.7400016784668,-0.046868211764642065 8110,2012-05-08,45.63000106811523,46.040000915527344,44.61999893188477,45.97000122070313,1508100.0,-0.014470803023448497,4.916680574430348,-0.5230789997241833,58.808292715708234,65.12349194693059,0.07655247310174929,-0.9722812648968286,-1.9273877032370663,-4.42789307080038,16.428879646955597,1.6800003051757741,0.844303843197288,0.7180007934570227,-1.3993026949969973,2.835304281911043,-0.34065095076998375,1.7766525376840292,-1.590581685526189,53.72348736179284,1.884973716429812,1.0586517442270083,5,0.24499893188477273,-0.7600002288818288,-2.217501640319817,-3.930002212524407,2.149997711181655,1,-0.005478851504447824,-1.2857157011855465,46.29999923706055,1.8518487121886436,45.709999084472656,1.0465217372018483,46.4000015258789,-0.005478851504447824 8111,2012-05-09,45.38000106811523,45.86999893188477,44.91999816894531,45.16999816894531,953900.0,-0.005478851504447824,-1.6760475599469369,-0.6176553085976039,59.658351529588195,64.56951763509363,0.611947305039017,-0.6010953325837178,-1.6175146853445526,-4.092091620756783,17.706668950114803,0.9500007629394602,1.014824587501579,0.37150077819823224,-1.6384462704393883,2.3814478268358528,-0.6334727461205745,1.376474302517039,-1.2125583936910758,40.42562257650128,-14.247464416980065,1.0049735243188094,5,0.17999839782715554,-0.5100002288818288,-1.8325014114379812,-3.545001983642571,2.049999237060554,2,0.007492290537357338,4.916680574430348,45.63000106811523,-1.2857157011855465,46.29999923706055,1.8518487121886436,45.709999084472656,0.007492290537357338 8112,2012-05-10,46.08000183105469,46.22999954223633,45.6500015258789,45.6500015258789,793200.0,0.015425313937052598,-1.6976632777984215,2.047592232657094,60.48906674443348,63.72841567231787,-0.142199062977177,-1.2028883492993785,-2.235056365708374,-4.707416923667168,18.58877805916288,0.8499984741211009,1.267411543439671,0.9700014114379911,-1.0411679088072745,2.9811707316832567,-0.03558324868464524,1.9755860715606275,-1.789656796468833,78.91897799231661,24.736898102103595,1.0055846601226328,5,-0.5200023651123047,-1.210000991821289,-2.5325021743774414,-4.245002746582031,1.1099967956542898,3,0.016709995930327404,-1.6760475599469369,45.38000106811523,4.916680574430348,45.63000106811523,-1.2857157011855465,46.29999923706055,0.016709995930327404 8113,2012-05-11,46.25,46.47000122070313,45.77000045776367,45.83000183105469,753500.0,0.0036891962280858337,-1.5925910227610147,0.976739234577085,63.82700766639438,62.887889332794764,-0.33136756931951084,-1.2436922820310343,-2.3360059896778083,-4.790891459530016,19.592557550863155,0.7000007629394602,1.4683302099148392,1.0174995422363295,-0.9558054824879179,2.990804566960577,0.030847029874209397,2.0041520545984497,-1.8416686996589107,88.10805683685655,31.9240922623772,0.9866525123621236,5,-0.6900005340576172,-1.3799991607666016,-2.6999998092651367,-4.415000915527344,0.75,4,-0.005621585330447654,-1.6976632777984215,46.08000183105469,-1.6760475599469369,45.38000106811523,4.916680574430348,45.63000106811523,-0.005621585330447654 8114,2012-05-14,46.11999893188477,46.40999984741211,45.61000061035156,45.84000015258789,765500.0,-0.002810833905194099,-1.162166341900962,0.6666666666666836,66.53004282675343,62.72841056228836,-0.1724738649156805,-0.9862627875615217,-2.1135097012917257,-4.569773521038279,20.547691674539074,0.7999992370605469,1.346505955979417,0.7744985580444421,-1.1253462285582927,2.674343344647177,-0.17542383525692884,1.724420951345813,-1.5984008164186534,81.08098076776358,19.076370146702438,0.9499223933013692,5,-0.5599994659423899,-1.2499980926513743,-2.5699987411499094,-4.2849998474121165,0.7100028991699148,0,0.005203852645817575,-1.5925910227610147,46.25,-1.6976632777984215,46.08000183105469,-1.6760475599469369,45.38000106811523,0.005203852645817575 8115,2012-05-15,46.22999954223633,46.43999862670898,45.790000915527344,46.040000915527344,773600.0,0.0023850956829816194,1.131151231653425,0.6785694822888111,65.78211152022618,63.044167757464535,-0.26486518429468475,-1.0218526885038983,-2.1336326592331787,-4.605454760851018,20.864065618023943,0.6499977111816335,1.2075905461642407,0.8039991378784208,-1.1028350999954881,2.7108333757523297,-0.14941798105853366,1.7574162568153753,-1.5996652842501788,84.51605123005248,18.812014480204994,0.9534171189369556,5,-0.6700000762939453,-1.3599987030029297,-2.744999885559082,-4.395000457763672,-0.13000106811523438,1,0.0025956939881675023,-1.162166341900962,46.11999893188477,-1.5925910227610147,46.25,-1.6976632777984215,46.08000183105469,0.0025956939881675023 8116,2012-05-16,46.18000030517578,46.5,45.97000122070313,46.31000137329102,957500.0,-0.0010815322854343945,1.0784334258337853,-0.684221093420641,48.453592030190386,60.791010353111425,-0.16303317916464977,-0.8658150475252313,-1.9721737580459333,-4.475243558445726,21.218312781867454,0.5299987792968679,1.063414107283812,0.6584999084472685,-1.1951369068295037,2.5121367237240406,-0.2683184991911176,1.5853183160856545,-1.4452793503704058,64.04495345208908,-0.38218241018277865,0.9268184076383862,5,-0.6200008392333984,-1.135000228881836,-2.7875003814697266,-4.345001220703125,0.3299980163574219,2,0.034647000076822865,1.131151231653425,46.22999954223633,-1.162166341900962,46.11999893188477,-1.5925910227610147,46.25,0.034647000076822865 8117,2012-05-17,45.36999893188477,46.33000183105469,45.36000061035156,46.27000045776367,925500.0,-0.01754009025418357,-1.1087025027781003,6.923031779101066,42.88318741651006,58.64255594694525,0.5425525431786582,0.06237185955291835,-1.0723340396225822,-3.5973886408074236,21.887969871261603,0.970001220703125,0.9367908853687794,-0.22450141906737286,-1.9190930426609185,1.4700902045261728,-1.0717972308641492,0.6227943927294035,-0.535066748132941,0.8770462180943444,-60.14533130435257,0.8472958117967732,5,0.19000053405761008,-0.019998550415046168,-1.977499008178718,-3.5349998474121165,-0.14999771118164062,3,0.04540448361887206,1.0784334258337853,46.18000030517578,1.131151231653425,46.22999954223633,-1.162166341900962,46.11999893188477,0.04540448361887206 8118,2012-05-18,44.5,45.7599983215332,44.38999938964844,45.41999816894531,995300.0,-0.019175643649252172,-1.403508184872375,1.0222184546263804,39.03654127162555,56.163132635714426,1.3665727689834455,0.9869079525189406,-0.14299807542882093,-2.6686964357731497,22.20695154680416,1.3699989318847656,0.8477499742071188,-1.0970003128051786,-2.7846159073593455,0.5906152817489883,-1.9408081100822656,-0.25319251552809163,2.740001678466797,5.213297560763952,-53.52074842042124,0.8438077972770843,5,0.9449996948242188,0.8700008392333984,-1.1075000762939453,-2.6650009155273438,0.8699989318847727,4,0.06044940734177473,-1.1087025027781003,45.36999893188477,1.0784334258337853,46.18000030517578,1.131151231653425,46.22999954223633,0.06044940734177473 8119,2012-05-21,45.27000045776367,45.349998474121094,44.65999984741211,44.79999923706055,1001700.0,0.01730338107334095,1.1904813805631245,-0.5108719088451396,44.97752359165002,54.62638051081907,0.48623485134348954,0.32243644534673876,-0.8467144931204871,-3.375568940155162,23.22634010301457,0.8499984741210938,0.6624423051338297,-0.3834999084472628,-1.9359819599130645,1.168982143018539,-1.1597409341801637,0.3927411172856381,1.9130011749267553,41.706199694824306,-15.94333520404389,0.7762410257329018,5,0.17499923706054688,0.10000038146972656,-1.6975011825561523,-3.4350013732910156,0.3600006103515554,0,0.03821514302502371,-1.403508184872375,44.5,-1.1087025027781003,45.36999893188477,1.0784334258337853,46.18000030517578,0.03821514302502371 8120,2012-05-22,45.0,45.70000076293945,44.88999938964844,45.41999816894531,1036000.0,-0.005964224763275183,-1.5312567055289321,-0.8936108044932147,44.510374672227584,52.94327197111234,0.7347371266033704,0.7323723217437959,-0.5592681261664936,-3.0312346139105486,24.116377549886707,0.8100013732910156,0.5597800611162427,-0.7185003280639677,-2.01423053052239,0.5772298743944546,-1.3663654292931753,-0.07063522683476009,2.127141587829584,28.90997317057296,-29.079672202550974,0.64786510122921,5,0.44499969482421875,0.37000083923339844,-1.3775005340576172,-3.030000686645508,0.34999847412109375,1,0.040666707356770804,1.1904813805631245,45.27000045776367,-1.403508184872375,44.5,-1.1087025027781003,45.36999893188477,0.040666707356770804 8121,2012-05-23,45.11999893188477,45.20000076293945,44.11000061035156,44.650001525878906,1069500.0,0.002666642930772678,2.4603120780376746,-1.1190463215259026,39.67739970577624,50.63086452237264,0.6414317301415622,0.7409338294652699,-0.6655474414907232,-3.0821534714017886,24.973791942462718,1.0900001525878906,0.4181051162115068,-0.656001281738277,-1.7032718851263695,0.39126932164981554,-1.1796365834323268,-0.13236598004422717,1.9523998119811878,45.49539487250015,-8.084272187952088,0.5236353016940469,5,0.18500137329100852,0.2500019073486257,-1.5074996948242259,-3.1499996185302805,1.479999542236321,2,0.021719848524725638,-1.5312567055289321,45.0,1.1904813805631245,45.27000045776367,-1.403508184872375,44.5,0.021719848524725638 8122,2012-05-24,45.47000122070313,45.6500015258789,44.93999862670898,45.290000915527344,830400.0,0.0077571431095717625,1.6296359089561154,0.38298148644152646,47.95223687054253,48.867001100611326,0.21881159786394733,0.34066504559731925,-0.9858746395057736,-3.359540779778534,23.3212960140252,0.7100028991699219,0.34785977567348425,-0.2629989624023352,-1.2848056382657447,0.7588077134610742,-0.7739023003340364,0.24790437552936595,1.4839015978222534,82.42439375128644,23.89015055622447,0.5109033379317033,5,-0.16500091552735086,-0.10000038146973367,-1.802501678466804,-3.460000991821296,2.2999992370605398,3,0.022872159069935227,2.4603120780376746,45.11999893188477,-1.5312567055289321,45.0,1.1904813805631245,45.27000045776367,0.022872159069935227 8123,2012-05-25,45.6500015258789,45.7400016784668,45.36999893188477,45.540000915527344,655400.0,0.003958660662929825,1.55173502407193,0.6111134658584537,44.036719080833,46.367742906620165,-0.06174172031030878,0.1278397797240629,-1.1431677502516493,-3.466579255717292,21.543048116313706,0.37000274658202414,0.2923354562644249,-0.057998657226569605,-1.0611432761453585,0.9451459616922193,-0.5595709666859605,0.4435736522328213,1.1901452043195349,94.47852186428536,37.11011436438586,0.5015723094593938,5,-0.3450012207031179,-0.2800006866455007,-1.982501983642571,-3.640001296997063,2.299999237060554,4,-0.009419502536752389,1.6296359089561154,45.47000122070313,2.4603120780376746,45.11999893188477,-1.5312567055289321,45.0,-0.009419502536752389 8124,2012-05-29,46.099998474121094,46.13000106811523,45.52000045776367,46.0099983215332,1054000.0,0.009857545086544794,7.133051903466841,0.8181786655569956,54.49328343349049,45.11342867476064,-0.5753816120922508,-0.31632285312142017,-1.5567008467755414,-3.8338700576674043,20.05172791718936,0.6100006103515554,0.1821756495429625,0.37799835205078125,-0.639441122877443,1.3954378269790055,-0.1307213854133309,0.8867180895148934,0.6309424112834634,98.51472340618432,39.00459198117177,0.5087197374641139,5,-0.7949981689453125,-0.7299976348876953,-2.4324989318847656,-4.089998245239258,1.4500007629394531,1,-0.015835131592165208,1.55173502407193,45.6500015258789,1.6296359089561154,45.47000122070313,2.4603120780376746,45.11999893188477,-0.015835131592165208 8125,2012-05-30,45.22999954223633,45.88000106811523,45.209999084472656,45.66999816894531,714600.0,-0.01887199480870161,-1.7916775941952672,-4.888865341414826,48.71793534184267,45.14280015383313,0.15404989403062785,0.5246568723225522,-0.6570166284228236,-2.8852246261084247,18.56412363713146,0.8899993896484375,-0.0007046023106482835,-0.456500625610353,-1.4913111541064836,0.5783099028857777,-0.9739058898584148,0.060904638637708786,1.396103732166111,55.44547911264893,-6.211085324673462,0.5174052642480651,5,-0.009998321533203125,0.19500160217285156,-1.4750003814697266,-3.219999313354492,1.7600021362304688,2,0.008843721643317037,7.133051903466841,46.099998474121094,1.55173502407193,45.6500015258789,1.6296359089561154,45.47000122070313,0.008843721643317037 8126,2012-05-31,45.16999816894531,45.43000030517578,44.79999923706055,45.15999984741211,1128000.0,-0.0013265835484916888,1.3773508856532097,-0.022723528952775636,41.26675794606703,44.96319687933945,0.06226351406552055,0.5689350818372247,-0.5600004364677318,-2.754430148048712,17.331035595477566,0.6300010681152344,-0.2073399344661766,-0.48800182342529297,-1.5477061163543198,0.5717024695037338,-1.0178539698898064,0.04185032303922043,1.35546099889509,27.81943026284103,-30.345979252481868,0.5298521464645137,5,-0.04999732971191406,0.3650035858154297,-1.2624988555908203,-2.884998321533203,1.8900032043457102,3,0.003984952678159015,-1.7916775941952672,45.22999954223633,7.133051903466841,46.099998474121094,1.55173502407193,45.6500015258789,0.003984952678159015 8127,2012-06-01,43.34000015258789,44.84000015258789,43.34000015258789,44.63000106811523,1485400.0,-0.040513572958600585,-1.3255797448590336,-129.02174742464638,28.8209585164101,43.828132128759954,1.759001682147158,2.2745485142993616,1.2894122449131373,-0.8638810208147447,16.071240986767616,1.8299980163574219,-0.47367111289969444,-2.164999771118161,-3.5931748456304433,-0.7368246966058791,-2.8790873083743023,-1.4509122338620202,3.088840672952955,0.0,-52.13157245267936,0.7140875372561417,6,1.3950004577636719,1.9500007629394531,0.5774993896484375,-0.23999977111816406,3.9599990844726562,4,0.0752191580538919,1.3773508856532097,45.16999816894531,-1.7916775941952672,45.22999954223633,7.133051903466841,46.099998474121094,0.0752191580538919 8128,2012-06-04,43.61999893188477,43.68999862670898,43.0099983215332,43.290000915527344,1055100.0,0.006460516343126166,1.8936342902595393,-0.25581223422816707,32.19372367884799,42.407709916226395,1.4986460501751822,1.9288363898599457,1.0302253846150577,-1.090985459219091,15.040843519618269,0.6800003051757741,-0.5989316198587815,-1.7805009841918888,-3.433650976290778,-0.1273509920929996,-2.6070759802413335,-0.9539259881424442,2.623511453278894,19.55128440254829,-27.72379403957163,0.8265749960494435,6,0.950000762939446,1.1350002288818288,1.5000019073486257,0.6650028228759695,3.8500022888183594,0,0.09513988141905672,-1.3255797448590336,43.34000015258789,1.3773508856532097,45.16999816894531,-1.7916775941952672,45.22999954223633,0.09513988141905672 8129,2012-06-05,44.13000106811523,44.13999938964844,43.43999862670898,43.52999877929688,1009900.0,0.011691933716615921,1.2580708673529262,1.818199683262544,35.84906339390918,41.44534199641324,0.9051112731028681,1.3153674959005528,0.5377191817162341,-1.540918125412297,13.589670954248817,0.7000007629394602,-0.6228022009424734,-1.16199893951417,-2.8510299260704244,0.5270320470420842,-2.0065144327922937,-0.3174834462360465,1.8548283519580053,39.02444859733568,-3.3936677437338503,0.8445154932781261,6,0.4399986267089915,0.6249980926513743,0.9899997711181712,0.15500068664551492,3.4500007629394602,1,0.08656242017597071,1.8936342902595393,43.61999893188477,-1.3255797448590336,43.34000015258789,1.3773508856532097,45.16999816894531,0.08656242017597071 8130,2012-06-06,45.38000106811523,45.38999938964844,44.38000106811523,44.38000106811523,1093400.0,0.028325401535128192,-1.0199966430664205,1.6666603088621832,45.35963262071058,42.076701209183724,-0.3188471218266571,0.04814629514886093,-0.6998866471218221,-2.718818697363808,12.948467457242574,1.2599983215332102,-0.5163416573334345,0.10050106048583274,-1.5816840109461694,1.7826861319178349,-0.7405914752301683,0.9415935962018338,0.36684186407480013,97.93391751748504,55.84514328425985,0.8410925357160028,6,-0.8100013732910085,-0.6250019073486257,-0.26000022888182883,-1.094999313354485,3.3899993896484446,2,0.04781838073754474,1.2580708673529262,44.13000106811523,1.8936342902595393,43.61999893188477,-1.3255797448590336,43.34000015258789,0.04781838073754474 8131,2012-06-07,45.72000122070313,46.4000015258789,45.61999893188477,45.75,1282100.0,0.007492290537357338,-5.782532258599825,-0.029998779296867895,52.147253908661604,42.542814213419184,-0.631159644275975,-0.27940090150399755,-1.0100687133774713,-2.9816152732965904,12.449422012800849,1.0200004577636719,-0.49476684266066684,0.4235012054443459,-1.2697956267724848,2.1167980376611766,-0.42314721066406946,1.2701496215527612,-2.710002899169929,79.94101290806852,31.29093923025924,0.8466484161084143,6,-1.0150012969970774,-0.9650020599365305,-0.6000003814697337,-1.43499946594239,2.6299972534179616,3,0.02777778704845213,-1.0199966430664205,45.38000106811523,1.2580708673529262,44.13000106811523,1.8936342902595393,43.61999893188477,0.02777778704845213 8132,2012-06-08,46.849998474121094,46.88000106811523,45.56999969482422,45.709999084472656,1159300.0,0.024715599808564193,1.1833272934190506,-38.00152594100595,63.97146006359343,44.75778543372589,-1.7263638986241432,-1.4216425375140034,-2.076192504579204,-4.030088082437878,11.726379335827541,1.3100013732910085,-0.41695111196094103,1.5149986267089872,-0.2849601385668876,3.314957391984862,0.6150192440710498,2.4149780093469246,-3.7722000885009734,99.22473972348904,43.21798918804882,0.8999793826379378,6,-1.904998779296875,-1.904998779296875,-1.7299976348876953,-2.5649967193603516,2.1500015258789062,4,0.004482452636277667,-5.782532258599825,45.72000122070313,-1.0199966430664205,45.38000106811523,1.2580708673529262,44.13000106811523,0.004482452636277667 8133,2012-06-11,45.9900016784668,47.1500015258789,45.93000030517578,47.08000183105469,1246100.0,-0.01835638897895253,-1.0165261116978397,-0.9561409966403877,54.23530509976116,44.72912117442264,-0.9086169345689825,-0.6135815274218288,-1.161643325366967,-3.093378669316941,10.823842296115254,1.220001220703118,-0.3285331531467506,0.6680017471313491,-1.1077244679784073,2.4437279622411054,-0.2198613604235291,1.5558648546862273,-2.760115185546873,68.73318218506942,10.466517145380976,0.8878631075548798,6,-0.9100017547607422,-0.9100017547607422,-0.8700008392333984,-1.7049999237060547,2.9499969482421804,0,0.02848439901682176,1.1833272934190506,46.849998474121094,-5.782532258599825,45.72000122070313,-1.0199966430664205,45.38000106811523,0.02848439901682176 8134,2012-06-12,46.36000061035156,46.4900016784668,45.93999862670898,46.13999938964844,1119000.0,0.008045203704743598,1.2916633553207004,-0.2018359540416537,57.906988710258354,45.7501271042466,-1.3833276876175518,-1.0168106383816138,-1.4955216945507033,-3.39427303298271,10.101498009602565,0.5500030517578196,-0.31817949423805203,1.0260005950927749,-0.7754888484312232,2.827490038616773,0.12525587333077937,1.9267453168547704,-2.894907215454097,71.48011606593255,9.107590626874988,0.9007447217619982,6,-1.2800006866455078,-1.2800006866455078,-1.2124996185302734,-2.0749988555908203,2.6899986267089844,1,0.023943067207460755,-1.0165261116978397,45.9900016784668,1.1833272934190506,46.849998474121094,-5.782532258599825,45.72000122070313,0.023943067207460755 8135,2012-06-13,46.349998474121094,46.790000915527344,46.11999893188477,46.16999816894531,1061400.0,-0.00021574926874001754,-3.785749318801282,0.8181786655569427,57.243818635954916,47.525356069789694,-1.3385042301117949,-1.051255977430401,-1.466501448546886,-3.3098924394944547,9.394221676407092,0.670001983642571,-0.2952547171263262,1.0099985122680692,-0.8048059719522129,2.8248029964883514,0.10259627015792461,1.917400754378214,-2.6638105913647436,49.36695413676903,-14.514979895219959,0.9074022421101428,6,-1.269998550415039,-1.269998550415039,-1.1474971771240234,-2.0649967193603516,2.1300010681152344,2,0.026537290127859547,1.2916633553207004,46.36000061035156,-1.0165261116978397,45.9900016784668,1.1833272934190506,46.849998474121094,0.026537290127859547 8136,2012-06-14,47.77999877929688,48.02999877929688,46.43000030517578,46.65999984741211,1399200.0,0.0308522190345748,-1.025317066928715,6.222205738990418,62.068962768204926,51.219578764433564,-2.636609092436423,-2.482522636663937,-2.8527376480660607,-4.6545276989091136,8.892600450347881,1.6800003051757884,-0.34161537186603397,2.359998893737803,0.2692074723287732,4.450790315146833,1.3146031830332845,3.4053946044423213,-3.88598207795318,89.83739459181176,27.1318736678623,1.045395710704516,6,-2.260000228881843,-2.260000228881843,-2.407498359680183,-3.49499702453614,0.5500030517578054,3,0.02072000217161496,-3.785749318801282,46.349998474121094,1.2916633553207004,46.36000061035156,-1.0165261116978397,45.9900016784668,0.02072000217161496 8137,2012-06-15,47.43000030517578,47.959999084472656,47.209999084472656,47.86000061035156,1109700.0,-0.007325208938112282,1.380962761126249,-0.38392921005037206,59.137579897230246,54.21334056647604,-1.8388014746527972,-2.0767574745484723,-2.4402179638973465,-4.219374770333744,9.266396770477128,0.75,-0.2901855776804325,1.9070003509521456,-0.36824922267225446,4.182249924576546,0.769375564139942,3.044625137764349,-3.2051050375958283,71.42862332925198,12.215807301340782,1.1376247868122003,6,-1.6950016021728516,-1.9100017547607422,-2.2150001525878906,-3.144998550415039,0.8199996948242188,4,0.01939696738405705,-1.025317066928715,47.77999877929688,-3.785749318801282,46.349998474121094,1.2916633553207004,46.36000061035156,0.01939696738405705 8138,2012-06-18,47.18999862670898,47.41999816894531,46.95000076293945,47.2400016784668,1048600.0,-0.0050601239072860515,1.292692457991403,0.11628608434912317,55.71878661340759,56.42108759086475,-1.1612589464180871,-1.7127062175845182,-2.13693821930341,-3.9012962591642903,10.229718021004903,0.4799995422363281,-0.18440268741402122,1.5324987411498938,-0.805298872573033,3.8702963548728206,0.3635999342884304,2.7013975480113572,-2.6606950781916723,59.808608073650625,5.337242933525317,1.168898806861464,6,-0.9849987030029226,-1.6700000762939382,-1.9749984741210866,-2.904996871948235,1.3100013732910227,0,0.038355614027642426,1.380962761126249,47.43000030517578,-1.025317066928715,47.77999877929688,-3.785749318801282,46.349998474121094,0.038355614027642426 8139,2012-06-19,47.0,47.43000030517578,46.959999084472656,47.36000061035156,977000.0,-0.004026247769404301,-1.1363573311138855,7.1995727799806675,60.00000862078996,58.047796035318015,-0.5826051539000829,-1.461380748321126,-1.86489951891663,-3.6253897011138463,11.247638466646773,0.470001220703125,0.1998226114401831,1.256000137329103,-1.1484987084919567,3.6604989831501626,0.0537507144185696,2.4582495602396364,-2.190640833020332,46.07335803233468,-7.932965274934489,1.2022494229105307,6,-0.20000076293945312,-1.480001449584961,-1.7849998474121094,-2.714998245239258,-0.029998779296867895,1,0.04127656652572287,1.292692457991403,47.18999862670898,1.380962761126249,47.43000030517578,-1.025317066928715,47.77999877929688,0.04127656652572287 8140,2012-06-20,46.83000183105469,47.099998474121094,46.54999923706055,47.0099983215332,744100.0,-0.003616982317985351,2.0555785145860486,0.4999894036366719,59.263422127308814,58.83848139294549,-0.20706970063549335,-1.209252959169099,-1.5902562868053494,-3.3705580284508017,12.245609686644572,0.5499992370605469,0.5673882488580588,0.9945018768310518,-1.4299823968143386,3.4189861504764423,-0.21774025999164337,2.206744013653747,-1.7629914950896435,25.000119209403127,-30.983619032393673,1.2122421368226939,6,-0.030002593994140625,-1.3100032806396484,-1.6150016784667969,-2.5450000762939453,0.22999954223633523,2,0.04740545204364466,-1.1363573311138855,47.0,1.292692457991403,47.18999862670898,1.380962761126249,47.43000030517578,0.04740545204364466 8141,2012-06-21,46.099998474121094,47.02999877929688,45.93000030517578,46.93999862670898,958700.0,-0.01558836917340245,1.156858785206445,4.666758503761749,67.55724838882358,59.23690231797106,0.6509602713759932,-0.4237942177484797,-0.7925590646197946,-2.5575081647142355,12.498816697637693,1.0999984741211009,0.8846519304444698,0.21549854278564595,-2.1876172752788463,2.618614360850138,-0.9860593662466002,1.417056451817892,-0.7959490626895018,8.374299072445467,-52.431776519828766,1.2015579090322468,6,0.8800010681152344,-0.5799999237060547,-0.8849983215332031,-1.8149967193603516,1.2000007629394531,3,0.05162692292606663,2.0555785145860486,46.83000183105469,-1.1363573311138855,47.0,1.292692457991403,47.18999862670898,0.05162692292606663 8142,2012-06-22,46.5099983215332,46.72999954223633,46.0,46.43000030517578,2227400.0,0.008893706311992045,1.8076880754135642,-0.09523571645905413,68.08510739879586,60.77576924008602,0.2097130450613136,-0.7925180087280665,-1.1480478153416414,-2.877242484492271,13.299553662231178,0.7299995422363281,1.058849240628355,0.5734985351562472,-1.8368495996875183,2.9838466700000126,-0.631675532265632,1.7786726025781263,-0.9878729606723908,38.666534423828125,-26.227864254184595,1.2051740674218825,6,0.470001220703125,-0.9899997711181641,-1.207498550415039,-2.224996566772461,0.3300018310546875,4,0.03913144646747613,1.156858785206445,46.099998474121094,2.0555785145860486,46.83000183105469,-1.1363573311138855,47.0,0.03913144646747613 8143,2012-06-25,45.22000122070313,46.06999969482422,45.15999984741211,46.06999969482422,865800.0,-0.02773590942558324,1.1411799553006436,-10.62524438510315,56.21437311249545,60.58770084033459,1.5410578597326392,0.4886670197654013,0.19065388416387208,-1.5123466523888354,13.942692066740717,1.3499984741210938,1.1154999668526742,-0.6949985504150291,-3.123707978167694,1.7337108773376357,-1.9093532642913615,0.5193561634613033,2.80999755859375,2.643231770540437,-62.81683169206987,1.2143547138763329,6,1.37499809265136,0.29999732971190696,0.23499870300292258,-0.9349994659423899,0.729999542236321,0,0.067005720864723,1.8076880754135642,46.5099983215332,1.156858785206445,46.099998474121094,2.0555785145860486,46.83000183105469,0.067005720864723 8144,2012-06-26,45.36999893188477,45.59000015258789,45.13999938964844,45.31000137329102,1022100.0,0.003317065615490611,-1.249995231646528,-0.07058548976312991,49.934796945453336,59.77558731916775,1.3810972746901342,0.2963705317991554,0.09017362194614975,-1.5791067820747102,14.336438163739823,0.4500007629394531,0.964785551910424,-0.5085008621215721,-2.9474241137238337,1.9304223894806896,-1.727962487922703,0.7109607636795587,2.602599868774412,11.734676003597079,-47.568008830633794,1.219461625801129,6,1.2150001525878835,0.14999961853026633,0.03750133514403586,-1.0849971771240305,0.21000289916991477,1,0.0689883434384555,1.1411799553006436,45.22000122070313,1.8076880754135642,46.5099983215332,1.156858785206445,46.099998474121094,0.0689883434384555 8145,2012-06-27,45.63000106811523,45.849998474121094,45.34000015258789,45.38999938964844,550800.0,0.005730706245349548,-1.9999887803071952,4.0001907426245005,49.407113035270555,58.36871512661948,1.1267084327960433,0.07153990185553027,-0.14076964117675317,-1.7621366676323262,15.194336219221375,0.5099983215332031,0.9816899840383826,-0.2684988021850643,-2.691539321794018,2.1545417174238892,-1.4800190619895375,0.9430214576194089,2.22929375610353,25.926023106173286,-29.495138154305568,1.2115202598044765,6,0.9199981689453196,-0.11000251770018821,-0.22250080108641868,-0.9850006103515554,0.7199974060058665,2,0.02936664740786643,-1.249995231646528,45.36999893188477,1.1411799553006436,45.22000122070313,1.8076880754135642,46.5099983215332,0.02936664740786643 8146,2012-06-28,45.349998474121094,45.56999969482422,44.959999084472656,45.22999954223633,772400.0,-0.006136370533416202,1.1785682658837473,0.4999920527696246,38.87240003395872,56.11702847514488,1.1463132366530573,0.3854830083311711,0.17692052552675364,-1.4072859880329247,15.605189322992347,0.670001983642571,0.9241153191720031,-0.5575014114379897,-2.9704648441295944,1.855462021253615,-1.7639831277837956,0.6489803049078162,2.4005245327148543,22.03385812347116,-26.696137136882403,1.2064817163458035,6,0.845001220703125,0.1700000762939453,0.057501792907714844,-0.5899982452392578,1.0400009155273438,3,0.037706790666062195,-1.9999887803071952,45.63000106811523,-1.249995231646528,45.36999893188477,1.1411799553006436,45.22000122070313,0.037706790666062195 8147,2012-06-29,46.599998474121094,46.61000061035156,45.9000015258789,46.31000137329102,1115600.0,0.027563396737781742,3.5806189626530944,2.4166640175477045,54.277676748059356,55.95690515677284,-0.26128043641973164,-0.6406079149013522,-1.008484085172526,-2.573610934695772,14.919167327251657,1.2600021362304688,0.9042016046862571,0.529498672485353,-1.573756172007343,2.632753516978049,-0.522128749760995,1.581126094731701,0.9830930973730574,99.3938104860151,50.996691109519574,1.0516274222463469,6,-0.404998779296875,-1.0799999237060547,-1.262497901916504,-1.8399982452392578,0.220001220703125,4,0.015021476091425123,1.1785682658837473,45.349998474121094,-1.9999887803071952,45.63000106811523,-1.249995231646528,45.36999893188477,0.015021476091425123 8148,2012-07-02,47.77000045776367,47.9900016784668,46.72999954223633,46.77999877929688,1305600.0,0.0251073395268957,-1.3119302015489769,3.413833019823529,58.89028445696876,55.833602471903816,-1.4978745406760012,-1.5639452724818383,-2.1163718441542443,-3.6479737983216225,14.309549243897255,1.3900032043457031,0.7328002701461642,1.4920005798339844,-0.40174017958633357,3.3857413392543023,0.545130200123829,2.43887095954414,-2.8100013732910156,92.73923985612434,45.309621324189095,0.9468703797101589,7,-1.2950000762939453,-2.250001907348633,-2.432499885559082,-2.8999996185302734,-1.3600006103515625,0,-0.019468291736736587,3.5806189626530944,46.599998474121094,1.1785682658837473,45.349998474121094,-1.9999887803071952,45.63000106811523,-0.019468291736736587 8149,2012-07-03,47.95000076293945,48.09000015258789,47.63000106811523,47.7599983215332,573100.0,0.003768061617142493,-1.0444542402766617,0.19192133259865352,59.87655454756527,55.90172829637676,-1.7086259516637057,-1.521073419584198,-2.2208918448274773,-3.778378434105562,14.24975886453498,0.45999908447266336,0.6146235786149532,1.4810009002685547,-0.2653803200997302,3.2273821206368396,0.6078102900844158,2.3541915104526936,-2.929401626586916,95.52717757592525,46.345635245496794,0.8731906101841419,7,-1.4250011444091797,-2.4000015258789062,-2.6125001907348633,-3.0799999237060547,-2.229999542236321,1,-0.041710114039159696,-1.3119302015489769,47.77000045776367,3.5806189626530944,46.599998474121094,1.1785682658837473,45.349998474121094,-0.041710114039159696 8150,2012-07-05,47.54999923706055,47.81000137329102,47.27999877929688,47.599998474121094,880900.0,-0.008342054630123497,1.2553060247221517,-0.26315049791198203,48.37341281424695,53.770191010312686,-1.3362759873294578,-1.0015136880489877,-1.7343171857448922,-3.3341165153730117,15.386090838082684,0.670001983642571,0.5407736564909271,0.9724994659423842,-0.7585769659976194,2.703575897882388,0.10696124997237888,1.8380376819123896,-2.406624060058597,82.74758047119417,37.10971231651369,0.8655382159700032,7,-1.0249996185302734,-2.0,-2.212498664855957,-2.6799983978271484,-1.6599998474121094,3,-0.04143001971849536,-1.0444542402766617,47.95000076293945,-1.3119302015489769,47.77000045776367,3.5806189626530944,46.599998474121094,-0.04143001971849536 8151,2012-07-06,46.9900016784668,47.38000106811523,46.43999862670898,47.209999084472656,834700.0,-0.011777025606286129,2.357143343710278,4.400015259021897,46.978032486746805,51.424960464529455,-0.7115857702449162,-0.35994716512126956,-1.1011730174930392,-2.7361783134601154,15.774724724302768,1.1100006103515696,0.4189485767612666,0.3490018844604492,-1.3423495318711005,2.040353300791999,-0.4966738237053221,1.1946775926262205,-1.728761502441408,49.771727675733274,7.090686519203956,0.8456757081657749,7,-0.46500205993652344,-1.44000244140625,-1.6675004959106445,-2.1200008392333984,-1.470001220703125,4,-0.01361998683730592,1.2553060247221517,47.54999923706055,-1.0444542402766617,47.95000076293945,-1.3119302015489769,47.77000045776367,-0.01361998683730592 8152,2012-07-09,47.06000137329102,47.099998474121094,46.63999938964844,46.91999816894531,488100.0,0.0014896721073389685,3.1818591666522167,-0.6363857051204568,49.085814048815344,50.63289834634278,-0.7770813080765038,-0.43574833900846244,-1.1717860889238736,-2.7674451392501638,15.809267686607484,0.45999908447265625,0.3114713069822699,0.40850143432617614,-1.2909014006362654,2.1079042692886176,-0.4411999831550446,1.2582028518073969,-1.685610798203136,37.57588928602875,-2.8172380775772368,0.8497014174812193,7,-0.5350017547607493,-1.5100021362304759,-1.7325000762939524,-2.1900005340576243,-1.3500022888183665,0,-0.014237185807284058,2.357143343710278,46.9900016784668,1.2553060247221517,47.54999923706055,-1.0444542402766617,47.95000076293945,-0.014237185807284058 8153,2012-07-10,47.29999923706055,47.790000915527344,46.91999816894531,47.31000137329102,1084800.0,0.005099826960603071,-1.2597348552404732,-0.07144219503560474,52.09496678389579,50.872917217280836,-0.7722093125298244,-0.6035149647003948,-1.4038183440154128,-2.953987982896507,15.836145290044756,0.8700027465820312,0.19306299975829688,0.5829994201660185,-1.1100218088695541,2.276020649201591,-0.2635111943517643,1.4295100346838012,-1.8169842788726598,52.1212009118276,11.93242895814209,0.8465106145177853,7,-0.7749996185302734,-1.75,-2.2874984741210938,-2.4299983978271484,-1.3699989318847656,1,-0.010147982029146352,3.1818591666522167,47.06000137329102,2.357143343710278,46.9900016784668,1.2553060247221517,47.54999923706055,-0.010147982029146352 8154,2012-07-11,47.47000122070313,47.72999954223633,47.11999893188477,47.4000015258789,1081100.0,0.003594122333714145,1.0678115139915965,-6.998474446983482,54.469267194899025,51.435378790572884,-0.6850384737570678,-0.7231721026674904,-1.5530764744898065,-3.077306631897251,15.864475392569666,0.6100006103515554,0.03742250045590367,0.6975013732910256,-1.0188584100110845,2.4138611565931356,-0.16067851836002944,1.5556812649420806,-1.8827068547392471,75.18252036821526,31.706295710785923,0.8581798916510561,7,-0.9450016021728587,-1.7050018310546946,-2.807501792907722,-2.6000003814697337,-0.9700012207031321,2,-0.02232992091916619,-1.2597348552404732,47.29999923706055,3.1818591666522167,47.06000137329102,2.357143343710278,46.9900016784668,-0.02232992091916619 8155,2012-07-12,47.58000183105469,48.08000183105469,47.02000045776367,47.11000061035156,817800.0,0.002317265799933965,-2.261535030576194,6.714332425066757,61.31500879013457,53.92900198570353,-0.5468495745293609,-0.7760897150884745,-1.6444958377527428,-3.1406280165282894,15.754967140655756,1.0600013732910156,0.09728169074608672,0.7460018157958999,-0.9945902451510662,2.486593876742866,-0.12429421467758317,1.6162978462693829,-1.8925992336258446,69.5122546910219,20.703769304321995,0.870296030473482,7,-0.5850009918212891,-1.345001220703125,-2.9175024032592773,-2.710000991821289,-0.6200027465820312,3,-0.03909206680899213,1.0678115139915965,47.47000122070313,-1.2597348552404732,47.29999923706055,3.1818591666522167,47.06000137329102,-0.03909206680899213 8156,2012-07-13,48.77000045776367,48.77000045776367,47.59000015258789,47.77999877929688,863000.0,0.025010478791791302,1.3838349587512475,2.1063810791506894,65.43717370526986,55.16894609206026,-1.3418088573169342,-1.9901532433326778,-2.7952547384611606,-4.269687858013114,14.950129940190376,1.1899986267089844,0.2601989379679921,1.886500358581543,-0.01613312484133189,3.789133842004418,0.9351836168701055,2.8378171002929804,-2.98649395812847,100.0,47.84695216589098,0.9513167417114359,7,-1.1650009155273438,-1.9050006866455078,-4.107501029968262,-3.8999996185302734,-1.9799995422363281,4,-0.059052717676502886,-2.261535030576194,47.58000183105469,1.0678115139915965,47.47000122070313,-1.2597348552404732,47.29999923706055,-0.059052717676502886 8157,2012-07-16,48.349998474121094,48.709999084472656,47.68999862670898,48.540000915527344,980100.0,-0.00861189214066771,2.8490671964070056,-0.19192133259865352,74.26352738004415,56.87708419462419,-0.7235532460949443,-1.5786305682703556,-2.3613614734231163,-3.792965753370872,14.101798337327736,1.0800018310546946,0.41872421272944393,1.4204984664917006,-0.5797490179410474,3.4207459509244487,0.42037472427532663,2.4206222087080747,-2.3873023369981823,77.29721816123572,18.101535802196636,1.000123742216373,7,-0.7449989318847656,-1.4849987030029297,-3.6199989318847656,-3.4799976348876953,-1.5799980163574219,0,-0.058531501668446895,1.3838349587512475,48.77000045776367,-2.261535030576194,47.58000183105469,1.0678115139915965,47.47000122070313,-0.058531501668446895 8158,2012-07-17,49.0,49.0,48.22000122070313,48.47000122070313,598200.0,0.013443672107390281,1.943398399262943,-2.78943141663986,76.11508406320208,58.68136525191717,-1.3194893178905147,-2.198812939657124,-2.9673879909914547,-4.382690003379899,13.590834006317815,0.7799987792968679,0.7259281992980817,1.9799999237060533,-0.22334719205122155,4.183347039463328,0.8783263658274194,3.081673481584687,-2.868865603638646,100.0,33.36323357420591,1.1016735578786363,7,-1.2800006866455078,-2.020000457763672,-4.055000305175781,-4.129999160766602,-2.479999542236328,1,-0.06714287582708867,2.8490671964070056,48.349998474121094,1.3838349587512475,48.77000045776367,-2.261535030576194,47.58000183105469,-0.06714287582708867 8159,2012-07-18,48.93999862670898,49.31000137329102,48.599998474121094,48.63999938964844,744100.0,-0.001224517822265736,-2.736846860412626,0.5660376000460585,74.51847272127198,61.586371908253284,-1.234063496156935,-2.0933466813929797,-2.882222539547719,-4.261988606871057,13.123136896088022,0.710002899169929,0.8298788059565609,1.8229986190795842,-0.541556424471203,4.187553662630371,0.640721097304187,3.0052761408549813,-2.579354982056529,83.8426812813374,11.558247146786158,1.1822775217753954,7,-1.0649986267089773,-1.8049983978271413,-3.8599987030029226,-4.069997787475579,-2.2700004577636648,2,-0.061503849734284466,1.943398399262943,49.0,2.8490671964070056,48.349998474121094,1.3838349587512475,48.77000045776367,-0.061503849734284466 8160,2012-07-19,49.04999923706055,49.2599983215332,48.81999969482422,49.0,548200.0,0.0022476627183953823,-1.1463355632263046,0.16666454738502232,78.1154831936061,65.04608865345988,-1.2392314004060623,-2.1381259084691635,-2.943662678157338,-4.310193012794272,13.128280106514598,0.4399986267089844,0.8077059056188958,1.8219993591308565,-0.6896795205661732,4.333678238827886,0.5661599192823417,3.0778387989793714,-2.3944198195442397,84.88360745905823,5.984929231780555,1.255839439848515,7,-1.0749988555908203,-1.914999008178711,-3.969999313354492,-4.179998397827148,-1.9799995422363281,3,-0.05198775283841095,-2.736846860412626,48.93999862670898,1.943398399262943,49.0,2.8490671964070056,48.349998474121094,-0.05198775283841095 8161,2012-07-20,48.47999954223633,48.91999816894531,48.41999816894531,48.540000915527344,455200.0,-0.011620789066058679,-4.555428401890351,-1.20004577706569,65.93219802010921,66.91790909471474,-0.4868456042012923,-1.4552939954472777,-2.322665265838424,-3.681882611941795,13.64421843736497,0.6300010681152344,0.7468190371790939,1.1329996109008817,-1.3791777635407811,3.6451769853425446,-0.1230890763199497,2.389088298121713,-1.55897792914255,48.765405934905374,-26.403094856092707,1.256088687220831,7,-0.36499977111816406,-1.3449993133544922,-3.3999996185302734,-3.6099987030029297,-1.8999977111816406,4,-0.03135314505189779,-1.1463355632263046,49.04999923706055,-2.736846860412626,48.93999862670898,1.943398399262943,49.0,-0.03135314505189779 8162,2012-07-23,48.33000183105469,48.58000183105469,47.59000015258789,47.59000015258789,582500.0,-0.0030940122235554313,-1.6756741431126827,-12.333079026002924,55.73771773278832,67.32265920014726,-0.15394182841880877,-1.224748588280562,-2.144927930576202,-3.46730791376077,13.831777487977034,0.9900016784667969,0.8279241491573117,0.8920017242431655,-1.6243664780182883,3.4083699265046192,-0.36618237688756494,2.150185825373896,-1.1700822419411878,43.023322865101576,-28.686525963169416,1.2581841011307273,7,-0.16500091552734375,-1.1950016021728516,-2.8100032806396484,-3.06500244140625,-2.170001983642578,0,-0.03186428423716314,-4.555428401890351,48.47999954223633,-1.1463355632263046,49.04999923706055,-2.736846860412626,48.93999862670898,-0.03186428423716314 8163,2012-07-24,48.25,48.75,47.97999954223633,48.4000015258789,837500.0,-0.0016553243952761587,-1.23187748783724,-0.2027043049276402,53.13806563031453,67.17474791519341,0.08380182654084223,-0.9550750493379496,-2.0430245603078987,-3.331001273456799,14.958114399077104,0.7700004577636719,0.9719930866845985,0.6604999542236314,-1.650038718538113,2.9710386269853757,-0.4947693821572443,1.815769290604507,-0.8750722324687459,38.3720569187912,-29.07236305615018,1.155269336380874,7,-0.08499908447265625,-1.114999771118164,-2.6225013732910156,-2.9850006103515625,-2.1399993896484375,1,-0.030673565642203693,-1.6756741431126827,48.33000183105469,-4.555428401890351,48.47999954223633,-1.1463355632263046,49.04999923706055,-0.030673565642203693 8164,2012-07-25,48.5,48.68999862670898,47.93999862670898,48.290000915527344,828600.0,0.005181347150259086,1.5423886618735418,-1.3999796551549415,60.25918513800876,67.05743417606833,-0.005283545702660319,-1.0103618707308897,-2.263575472781369,-3.5110150976013017,16.10838244556623,0.75,1.1112700586720905,0.7539999008178739,-1.3371482194769584,2.8451480211127063,-0.2915741593295422,1.79957396096529,-0.9315648718927676,54.49106857325597,-10.562478641009534,1.0455740601474144,7,-0.049999237060546875,-1.364999771118164,-2.637500762939453,-3.2350006103515625,-2.979999542236328,2,-0.04082473282961496,-1.23187748783724,48.25,-1.6756741431126827,48.33000183105469,-4.555428401890351,48.47999954223633,-0.04082473282961496 8165,2012-07-26,46.97000122070313,49.4900016784668,45.47999954223633,48.79999923706055,2946400.0,-0.031546366583440566,1.4984414420731018,-8.714314259763817,49.82142455723992,65.32235093739834,1.5970319879352175,0.6589587996688238,-0.7248453400553245,-1.9220905888736937,17.19004095551696,4.010002136230469,1.1792544787648822,-0.8429988861083899,-2.7239963554979454,1.0379985832811656,-1.7834976208031676,0.09749984858638783,2.3400001525878906,37.1571292943862,-28.597240872717443,0.9404987346947761,7,0.5149993896484304,0.25499916076659446,-0.8100023269653391,-1.7050018310546946,-1.19000244140625,3,-0.006387120373877786,1.5423886618735418,48.5,-1.23187748783724,48.25,-1.6756741431126827,48.33000183105469,-0.006387120373877786 8166,2012-07-27,47.06000137329102,47.13999938964844,45.72000122070313,46.63999938964844,1598100.0,0.0019161198690413883,3.896562156758261,-0.22950952945762929,50.0,62.62640345072676,1.3845610838127413,0.7416617115811377,-0.8032764365251168,-1.9419841191408622,18.412591663098638,1.4199981689453054,1.221148480864919,-0.838498878478994,-2.3713424062902106,0.6943446493322227,-1.6049206423845988,-0.07207711457338917,2.430000305175774,39.40152093135659,-28.681387332494445,0.766421763905608,7,0.42499923706053977,0.16499900817870383,-0.9000024795532298,-1.7950019836425852,-0.8900032043457102,4,0.00021245901490507535,1.4984414420731018,46.97000122070313,1.5423886618735418,48.5,-1.23187748783724,48.25,0.00021245901490507535 8167,2012-07-30,47.29999923706055,47.68999862670898,46.79999923706055,46.79999923706055,713800.0,0.005099826960603071,-2.5599975585937216,1.1904705679330594,50.0,59.72472744370431,1.0951212496786127,0.5868849249209163,-1.0025651587934163,-2.116953277550664,18.81787132694339,0.8899993896484304,1.212294624782551,-0.6335010528564453,-2.0704745264584616,0.803472420745571,-1.35198778965745,0.0849856839445593,2.19000244140625,45.38650187690616,-23.694485065831906,0.7184867368010066,7,0.18500137329101562,-0.07499885559082031,-1.0500001907348633,-2.0349998474121094,-1.2099990844726562,0,-0.015221932719223563,3.896562156758261,47.06000137329102,1.4984414420731018,46.97000122070313,1.5423886618735418,48.5,-0.015221932719223563 8168,2012-07-31,46.84000015258789,47.4000015258789,46.6500015258789,47.36000061035156,951000.0,-0.009725139363474633,1.4999904632932748,-1.0400009155273438,44.67004158730132,56.40823509548535,1.3594650040849032,1.0262549785628963,-0.4783158711377098,-1.604957486384336,18.22813265716123,0.75,1.0498023153494387,-1.0470001220703153,-2.564200171681364,0.47019992754073314,-1.8056001468758396,-0.2884000972647911,2.5698014831542935,33.915209123305026,-32.9731952523425,0.7586000248055244,7,0.6450004577636719,0.38500022888183594,-0.590001106262207,-1.4000015258789062,0.3299980163574219,1,-0.01451751287277081,-2.5599975585937216,47.29999923706055,3.896562156758261,47.06000137329102,1.4984414420731018,46.97000122070313,-0.01451751287277081 8169,2012-08-01,45.95000076293945,47.18999862670898,45.849998474121094,47.18999862670898,787000.0,-0.019000840878504288,1.1612942920955778,2.3846091772732136,37.817627782405985,51.930695605352,1.9899998980311153,1.8537812037492074,0.4420933370303146,-0.669205563657286,17.75829353091978,1.3400001525878835,0.8295521279632396,-1.8369995117187514,-3.5830931368651306,-0.0909058865723722,-2.7100463242919375,-0.9639526991455654,3.3812048309326173,11.720722451907251,-52.57057289427918,0.8730468125731878,8,1.5349998474121094,1.2749996185302734,0.1074981689453125,-0.43000221252441406,0.8899993896484375,2,0.0034820423232975184,1.4999904632932748,46.84000015258789,-2.5599975585937216,47.29999923706055,3.896562156758261,47.06000137329102,0.0034820423232975184 8170,2012-08-02,45.58000183105469,45.93999862670898,45.1500015258789,45.70000076293945,904700.0,-0.008052207306668557,1.6333471087516915,0.09677349888327677,22.827945424474507,47.14133420583703,2.0294328405804336,2.1804167100873286,0.8475339055557569,-0.27845315819683947,17.826320963238125,0.799999237060554,0.5004576273286148,-2.1084985733032227,-4.113892990537494,-0.10310415606895162,-3.111195781920358,-1.1058013646860871,3.6741796417846686,16.929165196104478,-41.07532735868295,1.0026972086171346,8,1.739999771118164,1.644998550415039,0.47249698638916016,-0.06000328063964844,0.8999977111816406,3,-0.0013163969039188261,1.1612942920955778,45.95000076293945,1.4999904632932748,46.84000015258789,-2.5599975585937216,47.29999923706055,-0.0013163969039188261 8171,2012-08-03,46.349998474121094,46.66999816894531,46.209999084472656,46.38999938964844,665100.0,0.01689329995905764,-1.874997019764919,0.33334392980894556,33.922813017085204,44.71745590409224,1.0342878465772074,1.4335110758849794,0.11878854106970493,-1.0257225274551445,18.500180360501318,1.089996337890625,0.18955238874025326,-1.3065017700195298,-3.3781570397216214,0.7651534996825617,-2.3423294048705756,-0.27067413516848404,2.740015800839842,47.24402826483669,-7.976370980105443,1.0358276348510458,8,0.9700031280517578,0.8750019073486328,-0.3149995803833008,-0.8299999237060547,0.5100021362304688,4,-0.012297728448523282,1.6333471087516915,45.58000183105469,1.1612942920955778,45.95000076293945,1.4999904632932748,46.84000015258789,-0.012297728448523282 8172,2012-08-06,46.38999938964844,46.68000030517578,45.959999084472656,46.47000122070313,641800.0,0.000863018702140339,1.8800048828125,2.0000000000001776,26.737933369871058,41.78410787515408,0.7712644546285645,1.4131969892154927,0.11007088408748444,-1.0367847116537376,19.274374032006396,0.720001220703125,-0.17850567093713465,-1.2330007553100586,-3.3660296011634117,0.9000280905432945,-2.2995151782367316,-0.16648633238338562,2.5424143753492174,55.11101616753504,5.325466611931773,1.0665144229266756,8,0.9300022125244141,0.9300022125244141,-0.5325002670288086,-0.8700008392333984,-0.22999954223632812,0,-0.0047424277559317,-1.874997019764919,46.349998474121094,1.6333471087516915,45.58000183105469,1.1612942920955778,45.95000076293945,-0.0047424277559317 8173,2012-08-07,46.81999969482422,47.02000045776367,46.5,46.5,648700.0,0.009269245760579414,-2.250005960470162,-3.9999046347507416,32.27423245061463,38.67466868766585,0.13084661331618008,0.9964827089644572,-0.2888073640411051,-1.4398421954220666,19.408807850024225,0.6300010681152344,-0.4038505249983544,-0.7790004730224638,-2.937975250685895,1.3799743046409674,-1.8584878618541794,0.3004869158092518,1.9611175806086862,81.86277168069478,34.88218432455855,1.0794873888317156,8,0.5000019073486328,0.5000019073486328,-0.9625005722045898,-1.3000011444091797,0.01000213623046875,1,-0.015591617834141647,1.8800048828125,46.38999938964844,-1.874997019764919,46.349998474121094,1.6333471087516915,45.58000183105469,-0.015591617834141647 8174,2012-08-08,46.40999984741211,46.81000137329102,46.38000106811523,46.61000061035156,627900.0,-0.008756938276046844,-2.307716008627069,-0.6250029802350809,28.980866957993285,36.35905117663844,0.2382578966614588,1.3944946436327612,0.1336850096552098,-1.0010183396888124,19.58360653607633,0.4399986267089915,-0.5633560318038775,-1.136000251770021,-3.35939113382139,1.087390630281348,-2.247695692795702,-0.02430481074433999,2.225872798038637,67.3796278730094,24.152799420579058,1.1116954410256845,8,0.010000228881828832,0.9100017547607422,-0.41250038146972656,-0.8900012969970703,0.9399986267089844,2,0.01637574496944505,-2.250005960470162,46.81999969482422,1.8800048828125,46.38999938964844,-1.874997019764919,46.349998474121094,0.01637574496944505 8175,2012-08-09,45.72000122070313,46.95000076293945,45.6500015258789,46.47000122070313,1495800.0,-0.014867455914190253,-1.9213486035625953,3.7499856949398236,28.437479697136396,33.96321558743137,0.8183561420265946,2.0427339897496566,0.8564628440735973,-0.2846379848520897,19.680731601004002,1.299999237060554,-0.7349179675580686,-1.7329988479614187,-4.10128065868458,0.6352829627617425,-2.9171397533229992,-0.5488579425998381,2.776436579964738,5.109470759070669,-35.871116929524,1.1841409053615788,8,0.6999988555908061,1.6000003814697195,0.31749820709227805,-0.17000198364258523,1.9099998474120952,3,0.024496913866607573,-2.307716008627069,46.40999984741211,-2.250005960470162,46.81999969482422,1.8800048828125,46.38999938964844,0.024496913866607573 8176,2012-08-10,45.88999938964844,46.06000137329102,45.599998474121094,45.68999862670898,884400.0,0.003718245065757575,-1.4210610851779724,-0.2666676839192803,30.99683771826095,31.851753111682587,0.5195790735552848,1.7348576013724255,0.7238294322057826,-0.4233256251989559,19.28043524908671,0.460002899169929,-0.9829051463008227,-1.4190006256103516,-3.8003034437890193,0.9623021925683162,-2.6096520346996854,-0.2283492165210177,2.4725809600278765,20.422571156093433,-19.46106773175135,1.1906514090893345,8,0.38500213623046164,1.430002212524414,0.14750003814697266,-0.3400001525878906,2.1800003051757812,4,0.012856835049794624,-1.9213486035625953,45.72000122070313,-2.307716008627069,46.40999984741211,-2.250005960470162,46.81999969482422,0.012856835049794624 8177,2012-08-13,45.52000045776367,45.9900016784668,45.22000122070313,45.79999923706055,962000.0,-0.00806273560265569,1.3333217737087684,-1.399988555951809,29.65719395809957,30.183658930660176,0.6822813677702442,1.983673407190139,1.1866594132645716,-0.02241277396281305,18.95575074312982,0.7700004577636648,-1.082109389533457,-1.6474996566772475,-4.103502484041378,0.8085031706868833,-2.875501070359313,-0.4194982429951821,2.714076738960749,16.666631345380388,-22.441243383437417,1.228001413682067,8,0.6499996185302663,1.8000011444091797,0.5174989700317383,0.029998779296875,2.0699996948242188,0,0.029437612897900367,-1.4210610851779724,45.88999938964844,-1.9213486035625953,45.72000122070313,-2.307716008627069,46.40999984741211,0.029437612897900367 8178,2012-08-14,45.709999084472656,46.08000183105469,45.52999877929688,45.81000137329102,607600.0,0.004173959244250902,-1.3913025450505045,0.35715258855588367,29.022506186705925,29.20642319780461,0.3521698091591219,1.6174878808699873,1.0845870329540332,-0.18119649989785813,18.361655366084708,0.5600013732910156,-1.1949081135892285,-1.2930009841918917,-3.6717140413179905,1.0857120729342071,-2.4823575127549447,-0.10364445562883873,2.400715085417943,28.323583434948073,-8.473314687316549,1.189356528563051,8,0.3750019073486328,1.6100025177001953,0.3275003433227539,-0.15999984741210938,1.6100006103515625,1,0.009844689826132846,1.3333217737087684,45.52000045776367,-1.4210610851779724,45.88999938964844,-1.9213486035625953,45.72000122070313,0.009844689826132846 8179,2012-08-15,45.93000030517578,46.06999969482422,45.43999862670898,45.70000076293945,643300.0,0.004812978015960034,1.4706005550029075,-2.2999427808504946,40.262143121457534,31.143556275247175,0.14419702611601792,1.2231336680040457,0.9404399321558259,-0.3731767560581716,17.53584436561623,0.6300010681152415,-1.3326190700247338,-0.9224998474121122,-3.1620096938071285,1.317009998982904,-2.042254770609617,0.19725507578539236,2.062285358954348,41.0404203665195,4.1119112198486505,1.1197549231975075,8,0.1900005340576172,1.3900012969970703,0.1074991226196289,-0.3800010681152344,1.0600013732910156,2,0.01959506901587127,-1.3913025450505045,45.709999084472656,1.3333217737087684,45.52000045776367,-1.4210610851779724,45.88999938964844,0.01959506901587127 8180,2012-08-16,46.5,46.63999938964844,45.79999923706055,45.97999954223633,686100.0,0.012410182691855676,1.1000023841880648,2.2608760552634632,45.18898192603267,32.39535282068578,-0.3146675900725313,0.47674204516093255,0.4141843497488935,-0.9214561676177127,16.421791559016828,0.8400001525878906,-1.3932579208917275,-0.22500019073486044,-2.214091493359632,1.7640911118899112,-1.2195458420472463,0.7695454605775254,1.3785942986000777,90.14087533983081,51.3141153491544,0.9945456513123847,8,-0.37999916076660156,0.8200016021728516,-0.35500049591064453,-0.9500007629394531,0.11999893188477273,3,0.018279537077872998,1.4706005550029075,45.93000030517578,-1.3913025450505045,45.709999084472656,1.3333217737087684,45.52000045776367,0.018279537077872998 8181,2012-08-17,46.959999084472656,46.9900016784668,46.540000915527344,46.599998474121094,757300.0,0.009892453429519499,1.1428311928938621,0.6923082566115247,47.1854242942324,34.66729625672593,-0.758838420715577,-0.10853501496080753,-0.006784382011488788,-1.3502930594447662,15.653479033944526,0.4900016784667969,-1.3144365186667102,0.31099891662597656,-1.5043149860569542,2.1263128193089074,-0.5966580347154888,1.218655867967442,0.8094515032185754,98.3049386308042,57.816683002055385,0.9076569513414657,8,-0.8399982452392578,0.3600025177001953,-0.3449983596801758,-1.4099998474121094,-1.020000457763679,4,0.01426750418877476,1.1000023841880648,46.5,1.4706005550029075,45.93000030517578,-1.3913025450505045,45.709999084472656,0.01426750418877476 8182,2012-08-20,46.790000915527344,46.849998474121094,46.45000076293945,46.790000915527344,441600.0,-0.0036200632934322297,5.6668997965412,0.0,49.56522316023419,36.58851744668365,-0.5879637109487774,-0.0630584241675507,0.1646447050951707,-1.1397455434287096,15.893498760691955,0.5099983215332031,-1.10536973916399,0.21800079345702983,-1.4189743478646335,1.8549759347786932,-0.6004867772037983,1.036488364117858,0.8746717096913912,87.09675037654685,43.88604591475534,0.8184875706608307,8,-0.6849994659423828,0.5300006866455078,0.44499874114990234,-0.9000015258789062,-1.0900001525878906,0,0.027356246083596547,1.1428311928938621,46.959999084472656,1.1000023841880648,46.5,1.4706005550029075,45.93000030517578,0.027356246083596547 8183,2012-08-21,46.77000045776367,47.11000061035156,46.63999938964844,46.79999923706055,668300.0,-0.00042745153606171815,-2.2413774959880035,-100.0,58.401654081265754,39.85749379371393,-0.6434691610601604,-0.16824698382584558,0.21359768523002032,-1.079219725583883,15.885118119955195,0.470001220703125,-1.0191143385846075,0.2720003128051758,-1.1674818143613592,1.7114824399717108,-0.44774075077808817,0.9917413763884397,0.7940853234814682,79.64073360881363,31.106416093554742,0.7197410635832668,8,-0.6049995422363281,0.5500011444091797,0.4649991989135742,-0.8800010681152344,-0.31999969482421875,1,0.017532599674971783,5.6668997965412,46.790000915527344,1.1428311928938621,46.959999084472656,1.1000023841880648,46.5,0.017532599674971783 8184,2012-08-22,46.52000045776367,46.75,46.27999877929688,46.56999969482422,717300.0,-0.005345306768294034,1.2926897347388446,1.6667090539165819,59.87395446236307,43.35043543429467,-0.4204382198486414,-0.07819854357074263,0.4783141276783951,-0.8015523377921951,16.04745075961401,0.49000167846678977,-0.8999451070978779,0.12100028991699219,-0.9685652882516109,1.2105658680855953,-0.42378249916730937,0.6657830790012937,0.947521953266822,54.96186762723166,2.329342049875109,0.5447827890843012,8,-0.3549995422363281,0.8000011444091797,0.8299989700317383,-0.5150012969970703,0.060001373291015625,2,0.01719688798771357,-2.2413774959880035,46.77000045776367,5.6668997965412,46.790000915527344,1.1428311928938621,46.959999084472656,0.01719688798771357 8185,2012-08-23,46.66999816894531,46.790000915527344,46.08000183105469,46.41999816894531,873200.0,0.0032243703720042927,1.8979229595490923,-5.0000762951094835,53.8647383057182,45.891313277345475,-0.4710425151829014,-0.26543300700190287,0.3454017146963366,-0.9315115275489774,16.039724751777612,0.7099990844726562,-0.8378070240265387,0.2859981536865206,-0.7784389430235947,1.350435250396636,-0.24622039466854062,0.8182167020415818,0.7048234066791181,57.281265740274364,3.803253382902369,0.532218548355059,8,-0.5049972534179688,0.6500034332275391,0.8350019454956055,-0.5099983215332031,0.43000030517578125,3,0.006856728563885417,1.2926897347388446,46.52000045776367,-2.2413774959880035,46.77000045776367,5.6668997965412,46.790000915527344,0.006856728563885417 8186,2012-08-24,47.06999969482422,47.13000106811523,46.43000030517578,46.52000045776367,687200.0,0.008570849401598357,1.0895483297938593,2.1999969482421875,57.55557175627267,48.991133032698045,-0.7666833891300513,-0.7005654315808414,-0.07861443547683677,-1.3051129651228166,15.883111086818793,0.700000762939446,-0.7004520555254246,0.685499763488771,-0.38028265797503025,1.7512821849525722,0.1526085527568668,1.218390974220675,0.21582907881039404,94.28557934394489,39.319879541879494,0.5328912107319016,8,-0.7849998474121165,0.2500019073486328,0.4850006103515625,-0.9099998474121094,0.3600006103515625,4,-0.009560245716103699,1.8979229595490923,46.66999816894531,1.2926897347388446,46.52000045776367,-2.2413774959880035,46.77000045776367,-0.009560245716103699 8187,2012-08-27,46.58000183105469,47.209999084472656,46.54999923706055,47.099998474121094,543600.0,-0.010409982301814447,-1.2758543579490147,-0.9454497534314984,47.36843866438453,51.02956997466234,-0.1234990964993159,-0.28171746087623717,0.3924630796734476,-0.7804386418072298,16.244672000397813,0.6599998474121094,-0.5066722772830801,0.2315017700195341,-0.7493303158093383,1.2123338558484065,-0.25891427289489855,0.7219178129339667,-1.4300003051757884,44.2478951597113,-7.013309938859891,0.4904160429144359,8,-0.2550029754638672,0.7399997711181641,1.0449981689453125,-0.4200019836425781,1.5499992370605398,0,-0.013739870742534466,1.0895483297938593,47.06999969482422,1.8979229595490923,46.66999816894531,1.2926897347388446,46.52000045776367,-0.013739870742534466 8188,2012-08-28,46.15999984741211,46.61000061035156,46.0,46.34000015258789,518900.0,-0.009016787615550581,-1.44000244140625,0.3461566676937072,47.26476549170447,51.807639126911994,0.41018352444802275,0.089307388115337,0.7960113135237492,-0.32673275186013484,16.696310879611616,0.6100006103515625,-0.34494333048818504,-0.15450019836426065,-1.1104224565550993,0.801422059826578,-0.63246132745968,0.32346093073115867,-0.9687983703613341,13.223137890376236,-34.51210551318725,0.4779611290954189,8,0.3449993133544922,1.1600017547607422,1.4900007247924805,0.0,2.5999984741210938,1,-0.009965318154099734,-1.2758543579490147,46.58000183105469,1.0895483297938593,47.06999969482422,1.8979229595490923,46.66999816894531,-0.009965318154099734 8189,2012-08-29,46.11000061035156,46.31999969482422,45.77999877929688,46.20000076293945,533300.0,-0.0010831723835751372,2.272752494017782,0.5,54.961833542996395,52.89351152879685,0.5457973687434787,0.16011731016595832,0.8347617253483008,-0.23323821243962328,16.61482054505152,0.5400009155273366,-0.12718665275969698,-0.21249942779540731,-1.1582010912166325,0.7332022356258179,-0.6853502595060235,0.26035140391520883,-0.8784231811523497,23.077046197840982,-28.808733343666187,0.4728508317106131,8,0.3849983215332031,1.210000991821289,1.5399999618530273,0.049999237060546875,3.0900001525878906,2,0.0073736748663491,-1.44000244140625,46.15999984741211,-1.2758543579490147,46.58000183105469,1.0895483297938593,47.06999969482422,0.0073736748663491 8190,2012-08-30,45.52000045776367,46.02999877929688,45.47000122070313,45.84000015258789,573900.0,-0.012795492187771429,-1.666666666666757,3.5555461365659307,45.74713349264464,52.73370143973154,1.0975887012706806,0.7856737305779049,1.411905660528383,0.4086046542782924,16.137113476721897,0.6399993896484304,0.07852754093200076,-0.79949951171875,-1.7554440435470724,0.1564450201095724,-1.2774717776329112,-0.3215272458045888,-0.2488545954589938,2.8735228991730843,-50.8030902223581,0.4779722659141624,8,0.8199996948242188,1.8000011444091797,2.2725000381469727,0.6399993896484375,3.5,3,0.023286497421601604,2.272752494017782,46.11000061035156,-1.44000244140625,46.15999984741211,-1.2758543579490147,46.58000183105469,0.023286497421601604 8191,2012-08-31,45.77999877929688,46.0,45.36999893188477,45.68000030517578,598400.0,0.005711738113325593,1.333333333333307,-0.3124955296474008,53.06602224583427,53.12267911590933,0.7292982846808727,0.5067650561655412,1.1653410480693722,0.18731843843590212,16.42439217778828,0.6300010681152273,0.17453031238524375,-0.5110012054443303,-1.4966432505895781,0.47464083970091764,-1.0038222280169506,-0.01818018287170986,-0.4700758525488453,22.282598554976296,-34.58528549066927,0.49282102257262245,8,0.5100002288818288,0.6400012969970561,1.5750017166137624,0.4700012207031179,2.9900016784667898,4,0.028833545872027244,-1.666666666666757,45.52000045776367,2.272752494017782,46.11000061035156,-1.44000244140625,46.15999984741211,0.028833545872027244 8192,2012-09-04,46.16999816894531,46.34000015258789,45.56999969482422,45.7599983215332,602000.0,0.00851899082672758,1.0533241102899664,4.100061036087295,55.18017592304612,52.76473709832937,0.2705543451586436,0.1048124344104906,0.7803666257253354,-0.17088827002331897,16.37214180624736,0.7700004577636719,0.21107953321462958,-0.11000175476074503,-1.0959022702820391,0.8758987607605491,-0.6029520125213921,0.382948502999902,-0.822073719042784,64.51598017590634,3.870651837915524,0.4929502577606464,9,0.12000083923339844,0.2500019073486257,1.185002326965332,0.0800018310546875,2.6400032043457102,1,0.027290495694192396,1.333333333333307,45.77999877929688,-1.666666666666757,45.52000045776367,2.272752494017782,46.11000061035156,0.027290495694192396 8193,2012-09-05,46.09000015258789,46.2400016784668,45.54999923706055,46.2400016784668,736900.0,-0.001732683983757033,8.199938965464625,-0.36585751635203156,51.86046697308504,51.874349599520706,0.27261930152576497,0.1341969501231759,0.9061504541426615,-0.0552482042798772,16.671316597904212,0.69000244140625,0.19566553409053,-0.1534997940063505,-1.108801275163927,0.8018016871512259,-0.6311505345851387,0.3241509465724377,-0.7200012207031179,74.2268365581247,10.64302277447731,0.4776507405787894,9,0.1999988555908203,0.18500137329100852,1.265000343322754,0.15999984741210938,2.9199981689453125,2,0.04426124774948148,1.0533241102899664,46.16999816894531,1.333333333333307,45.77999877929688,-1.666666666666757,45.52000045776367,0.04426124774948148 8194,2012-09-06,47.16999816894531,47.18999862670898,46.29999923706055,46.4000015258789,779000.0,0.023432371724493972,1.1975359807098394,-5.133258735567923,56.9646525128677,52.2187845114262,-0.7883876342676643,-0.9338220964120154,-0.1194036889641481,-1.0939202411989157,16.451837366941223,1.0999984741210866,0.198376115928653,0.8884983062744141,-0.1514056605614087,1.9284022731102368,0.3685463228565027,1.4084502896923254,-1.7631992340087805,98.90107356498228,37.078861098771185,0.5199519834179098,9,-0.8799991607666016,-0.9899978637695312,0.18500232696533203,-0.9199981689453125,2.0900001525878906,3,0.03370786971186868,8.199938965464625,46.09000015258789,1.0533241102899664,46.16999816894531,1.333333333333307,45.77999877929688,0.03370786971186868 8195,2012-09-07,46.84000015258789,47.290000915527344,46.72999954223633,47.22999954223633,457000.0,-0.006995930234626968,1.196074618157883,-0.5064949219717565,48.717957078032754,51.236827324955094,-0.4824763930132434,-0.5434788105974917,0.25394418123507734,-0.7362306244928476,15.636019669990537,0.5600013732910156,0.13862031162041433,0.5025003433227511,-0.5306932957022426,1.5356939823477447,-0.014096476189749296,1.0190971628352514,-1.3971372146606384,76.56248447797303,18.55555264554159,0.5165968195124985,9,-0.5100002288818359,-0.6199989318847656,0.5150003433227539,-0.5900001525878906,2.9399986267089915,4,0.05038429980067316,1.1975359807098394,47.16999816894531,8.199938965464625,46.09000015258789,1.0533241102899664,46.16999816894531,0.05038429980067316 8196,2012-09-10,46.47999954223633,46.79999923706055,46.459999084472656,46.63000106811523,444000.0,-0.007685751690410081,-2.578902987471892,0.3846198990570654,46.81722867623502,51.175581770716256,-0.24023149081875061,-0.14441474767418327,0.6630318884946433,-0.3447621914945884,14.84219345913504,0.3800010681152344,0.078079495197386,0.11299972534179403,-0.8998875229180285,1.1258869736016166,-0.3934438987881137,0.6194433494717018,-0.9632510852050729,53.44824184280393,-0.8427120269209141,0.5064436241299096,9,-0.14999961853027344,-0.22499847412109375,0.7925014495849609,-0.22999954223632812,4.049999237060554,0,0.05464718030427784,1.196074618157883,46.84000015258789,1.1975359807098394,47.16999816894531,8.199938965464625,46.09000015258789,0.05464718030427784 8197,2012-09-11,46.86000061035156,46.86999893188477,46.290000915527344,46.41999816894531,493200.0,0.008175582441000806,1.5217355248535844,-2.933319770103389,50.860423439345126,51.57509932045411,-0.644068563449629,-0.4415158312420999,0.29724823112781706,-0.6850180984538241,13.796967976709881,0.579998016357429,0.051330414050362094,0.42600078582763956,-0.5264563790109378,1.378457950666217,-0.05022779659164911,0.9022293682469282,-1.2723220549804637,75.28736262170298,23.203185040522705,0.4762285824192894,9,-0.5300006866455078,-0.6049995422363281,0.41250038146972656,-0.6100006103515625,3.6899986267089844,1,0.04075970598664869,-2.578902987471892,46.47999954223633,1.196074618157883,46.84000015258789,1.1975359807098394,47.16999816894531,0.04075970598664869 8198,2012-09-12,46.15999984741211,46.9900016784668,46.15999984741211,46.97999954223633,629400.0,-0.01493812961634533,-1.0243954632998074,-1.8636253294492995,46.83097645630285,50.671670755265936,0.0625052994865598,0.3098105765524366,0.9659070353683319,0.042438581151600374,12.857480236346117,0.8300018310546875,-0.050285251450439716,-0.2965000152587862,-1.1967752331874735,0.603775202669901,-0.7466376242231334,0.15363759370556096,-0.5042283976347619,0.0,-49.58366230709636,0.4501376089643438,9,0.1700000762939453,0.095001220703125,1.1600017547607422,0.09000015258789062,4.900001525878913,2,0.057409045377791124,1.5217355248535844,46.86000061035156,-2.578902987471892,46.47999954223633,1.196074618157883,46.84000015258789,0.057409045377791124 8199,2012-09-13,46.83000183105469,46.88999938964844,45.88999938964844,46.2599983215332,986200.0,0.014514774390324003,1.898556493567523,-0.6951264898259195,51.29035274892142,51.28758400596335,-0.5527516981363405,-0.3049430023903881,0.2658995356849587,-0.590982881055389,11.908293178777955,1.0,-0.0473095780881394,0.3285018920898466,-0.5506909521046026,1.2076947362842958,-0.11109453000737801,0.7680983141870712,-1.10886120264734,67.14295834900082,17.767412361297026,0.4395964220972241,9,-0.5000019073486328,-0.5750007629394531,0.48999977111816406,-0.5800018310546875,3.5999984741210938,3,0.046551279206503926,-1.0243954632998074,46.15999984741211,1.5217355248535844,46.86000061035156,-2.578902987471892,46.47999954223633,0.046551279206503926 8200,2012-09-14,47.349998474121094,47.68999862670898,46.70000076293945,46.83000183105469,650800.0,0.011103921049210319,-1.5384600336476206,0.9122691955053773,52.21518299705206,51.193046311654214,-0.8782183155317682,-0.7989578146833622,-0.2657836481080835,-1.0639783513855434,11.292326245516334,0.9899978637695241,0.0026046511198885014,0.8059986114501925,-0.15157264918101987,1.7635698720814048,0.3272129811345863,1.2847842417657986,-1.5661034342289497,81.11109462784466,35.87073434545132,0.47878563031560456,9,-0.7299995422363281,-0.8949985504150391,-0.4799976348876953,-1.0999984741210938,3.2600021362304688,4,0.04033790726426334,1.898556493567523,46.83000183105469,-1.0243954632998074,46.15999984741211,1.5217355248535844,46.86000061035156,0.04033790726426334 8201,2012-09-17,47.63000106811523,47.7400016784668,47.11999893188477,47.18999862670898,774600.0,0.005913465744822988,-1.1379337560180751,0.8461640036973458,58.59246962132081,51.57219005590696,-0.9702309804159412,-1.0816485780976066,-0.5364069222670267,-1.299185543494609,11.067443261880918,0.6200027465820241,0.029020711982944647,1.0525011062621985,-0.007724892378490722,2.1127271049028877,0.5223881069418539,1.5826141055825431,-1.7400016784667898,94.05402841842808,46.676871629033414,0.5301129993203432,9,-0.9850006103515554,-1.1499996185302663,-0.7600002288818288,-1.3800010681152273,1.8400001525879048,0,0.0451395688214864,-1.5384600336476206,47.349998474121094,1.898556493567523,46.83000183105469,-1.0243954632998074,46.15999984741211,0.0451395688214864 8202,2012-09-18,48.06999969482422,48.06999969482422,47.43999862670898,47.63000106811523,645600.0,0.00923784624904278,1.8636501564898063,0.9999913302816086,65.57913451707313,53.096486449683425,-1.2430961101904998,-1.4976198556262972,-0.9639766700380079,-1.7290579067322867,10.88787801255165,0.6300010681152415,0.1682495633126635,1.428499794006349,0.176986604406558,2.68001298360614,0.8027431992064535,2.0542563888062446,-2.0320001220703148,100.0,46.307259371431925,0.6257565947998959,9,-1.0900001525878906,-1.4249992370605469,-1.2724981307983398,-1.8199996948242188,0.990001678466804,1,0.05117535053235156,-1.1379337560180751,47.63000106811523,-1.5384600336476206,47.349998474121094,1.898556493567523,46.83000183105469,0.05117535053235156 8203,2012-09-19,47.59000015258789,48.1500015258789,47.56000137329102,48.11999893188477,494800.0,-0.009985428443595623,-1.0000129312574355,-1.2045464397492662,61.280495073744106,53.57602451200302,-0.5899890977515625,-1.0045415329730503,-0.4846066611183488,-1.238746379476801,11.038832018390297,0.5900001525878764,0.251467792519918,0.9075002670288086,-0.41353404562744345,2.2285345796850606,0.24698311070068257,1.5680174233569346,-1.3488005676269523,75.22120159474474,16.926439401063746,0.6605171563281254,9,-0.5699996948242188,-0.8299999237060547,-0.8449993133544922,-1.3400001525878906,1.8299980163574219,2,0.062197921306619275,1.8636501564898063,48.06999969482422,-1.1379337560180751,47.63000106811523,-1.5384600336476206,47.349998474121094,0.062197921306619275 8204,2012-09-20,47.31999969482422,47.58000183105469,47.18000030517578,47.56000137329102,413200.0,-0.0056734704118085455,1.8571272870941813,0.4528343985720117,64.42308456470533,55.321038677188874,-0.3313145528247716,-0.7078246783269151,-0.22386665572886955,-0.9546300985604148,10.663551317330633,0.4099998474121094,0.29632686356966076,0.5974998474121094,-0.7509788561323134,1.9459785509565322,-0.07673950436010557,1.2717391991843243,-0.8497438769531271,42.758524528490724,-21.615272781322815,0.6742393517722123,9,-0.2999992370605469,-0.5599994659423828,-0.6174983978271484,-1.0699996948242188,2.420001983642578,3,0.07903638424739623,-1.0000129312574355,47.59000015258789,1.8636501564898063,48.06999969482422,-1.1379337560180751,47.63000106811523,0.07903638424739623 8205,2012-09-21,46.9900016784668,47.77999877929688,46.91999816894531,47.52999877929688,785100.0,-0.0069737535605588485,-1.5293982351522433,2.2499721846935974,59.58798810490364,56.74001194704094,0.024807599535520808,-0.37167980386107047,0.08929918100797352,-0.6142079155840463,10.112451857352747,0.8600006103515696,0.36608286016450364,0.2515016555786147,-1.1019388769867504,1.6049421881439798,-0.4252186107040643,0.9282219218612937,-0.31817637563477064,5.691326704668837,-61.36267241643053,0.6767202662826814,9,0.029998779296875,-0.23000144958496094,-0.2700004577636719,-0.7400016784667969,3.049999237060547,4,0.07320703349294333,1.8571272870941813,47.31999969482422,-1.0000129312574355,47.59000015258789,1.8636501564898063,48.06999969482422,0.07320703349294333 8206,2012-09-24,46.61999893188477,46.97000122070313,46.58000183105469,46.72999954223633,431400.0,-0.007874073917123914,-3.105368831064605,0.20370592764750425,53.577114231738484,57.04186647952908,0.4657346644297675,-0.039124485493196914,0.39946015881076136,-0.23263334108921185,10.106058458653786,0.4099998474121094,0.31692729773826755,-0.09600105285643679,-1.4411742171269708,1.2491721114140972,-0.7685876349917038,0.5765855292788302,1.5300025939941264,2.5475865353313707,-62.14949962158867,0.6725865821352663,9,0.40000152587889914,0.1400012969970632,0.10000228881835227,-0.1549987792968821,3.7400016784667898,0,0.08558562354959465,-1.5293982351522433,46.9900016784668,1.8571272870941813,47.31999969482422,-1.0000129312574355,47.59000015258789,0.08558562354959465 8207,2012-09-25,45.93999862670898,46.75,45.93000030517578,46.70000076293945,585800.0,-0.014586021466223675,-1.1025666105872687,6.909071993342167,48.91145472302744,57.273030731387365,1.119204996229513,0.6223797011911145,1.024023215421444,0.44456378716010647,10.455709783340305,0.8199996948242188,0.3223671725904538,-0.7440011978149457,-2.1325471168239005,0.6445447211940092,-1.4382741573194195,-0.049728238310471795,2.1786029052734364,0.4503745961918595,-60.43709271220086,0.6942729595044768,9,1.0800018310546946,0.8200016021728587,0.7800025939941477,0.9950027465820384,4.14000320434571,1,0.07683941444312214,-3.105368831064605,46.61999893188477,-1.5293982351522433,46.9900016784668,1.8571272870941813,47.31999969482422,0.07683941444312214 8208,2012-09-26,45.70000076293945,46.06000137329102,45.63999938964844,46.0,535800.0,-0.005224159141136608,-1.0000000000000338,0.39473472870551257,37.851259575364246,55.779798156547685,1.4383476084723696,0.8707947118791637,1.1836973406015545,0.6913518113283672,10.368371252081356,0.42000198364258523,0.36111396864269096,-0.9609991073608413,-2.400398260003385,0.47840004528170255,-1.6806986836821167,-0.2412995310395658,2.3310567199706966,2.803803289909935,-51.07445498887828,0.7196995763212728,9,1.1949996948242188,1.0599994659423828,1.0125007629394531,1.5249996185302734,4.259998321533203,2,0.0735229880581616,-1.1025666105872687,45.93999862670898,-3.105368831064605,46.61999893188477,-1.5293982351522433,46.9900016784668,0.0735229880581616 8209,2012-09-27,46.45000076293945,46.66999816894531,45.79999923706055,45.84000015258789,639400.0,0.01641137828181871,-1.5217271118973905,-2.0333405388909376,46.98609492993222,55.19878837131215,0.7026689713157239,0.15554770925389505,0.36236688559019115,-0.056848499994131885,9.760047160299784,0.9699974060058594,0.36554295994590547,-0.22799911499023295,-1.647897002841269,1.191898772860803,-0.937948058915751,0.48194982893528504,1.4375932343749938,37.85054225758827,-12.614757590583984,0.7099489439255191,9,0.44499969482421875,0.3099994659423828,0.29250049591064453,0.7749996185302734,4.159999847412109,3,0.06393966323409628,-1.0000000000000338,45.70000076293945,-1.1025666105872687,45.93999862670898,-3.105368831064605,46.61999893188477,0.06393966323409628 8210,2012-09-28,46.58000183105469,46.709999084472656,45.90999984741211,46.22999954223633,633100.0,0.0027987312374591067,1.6229620967187177,0.5737736698601696,50.80130017563497,54.33310287734705,0.5050711442953784,0.11492319114393013,0.15752911577450135,-0.17357769836057457,8.807817339426038,0.7999992370605469,0.45754052063055184,-0.15099811553955078,-1.464008587390623,1.1620123563115214,-0.8075033514650869,0.5055071203859853,1.1727364897997958,70.6767779906608,19.738298143067716,0.6565052359255379,9,0.3149986267089844,0.17999839782714844,0.16249942779541016,0.6449985504150391,3.3899993896484446,4,0.06784026885343208,-1.5217271118973905,46.45000076293945,-1.0000000000000338,45.70000076293945,-1.1025666105872687,45.93999862670898,0.06784026885343208 8211,2012-10-01,47.099998474121094,47.13999938964844,46.61999893188477,46.7400016784668,800000.0,0.011163517016431923,1.3636458215929557,1.028555547078506,51.88086181103728,52.81107257667641,-0.10953099070457739,-0.3173843950555977,-0.4144291880525941,-0.6731521907427762,7.509842401937637,0.55999755859375,0.48541409656327517,0.30299854278564453,-0.9395472398764468,1.545544325447736,-0.31827434854540115,0.9242714341166902,0.5259755108610236,97.33327229817709,47.431010966488955,0.6212728913310449,10,-0.20499801635742188,-0.3399982452392578,-0.3574972152709961,0.1250019073486328,2.8700027465820384,0,0.062420436022341264,1.6229620967187177,46.58000183105469,-1.5217271118973905,46.45000076293945,-1.0000000000000338,45.70000076293945,0.062420436022341264 8212,2012-10-02,47.43000030517578,47.599998474121094,47.11000061035156,47.25,676300.0,0.007006408529630859,-1.130429734795084,0.5000052982378062,60.565730552813896,52.73165429657305,-0.6033081731702978,-0.5777727479323929,-0.7887937522629258,-0.9917826131449345,6.705016670374402,0.5,0.47555707893646115,0.57000026702881,-0.6664460923865576,1.8064466264441776,-0.0482229126788738,1.1882234467364938,-1.7900009155273438,91.32661998201642,33.66161529895025,0.618223179707683,10,-0.720001220703125,-0.6700000762939453,-0.6274995803833008,-0.2049999237060547,2.9399986267089915,1,0.06177525377026072,1.3636458215929557,47.099998474121094,1.6229620967187177,46.58000183105469,-1.5217271118973905,46.45000076293945,0.06177525377026072 8213,2012-10-03,48.13000106811523,48.2599983215332,47.5,47.54999923706055,853500.0,0.014758607599314244,-1.2352881778096916,3.222226931716995,60.76158825375828,52.32482137313449,-1.3618695156102163,-1.177475372872685,-1.5233587490728766,-1.6789404384037923,6.088794769189216,0.8299980163574219,0.41119294344754564,1.1680009841918846,-0.13573621117102164,2.471738179554791,0.5161323865104279,1.8198695818733412,-2.45080169677734,94.71555683745943,36.66940424431583,0.6518685976814546,10,-1.180002212524407,-1.315002441406243,-1.3075008392333913,-0.9050006866455007,2.2000007629394602,2,0.04051528609317412,-1.130429734795084,47.43000030517578,1.3636458215929557,47.099998474121094,1.6229620967187177,46.58000183105469,0.04051528609317412 8214,2012-10-04,48.7599983215332,48.97999954223633,48.22999954223633,48.25,986200.0,0.013089491781360652,-1.727276510448817,0.8793046749625216,61.46341765988394,52.53320243479897,-1.9736749038703536,-1.77315688464342,-2.189371733136028,-2.2902252204178666,6.938695816976464,0.8499984741211009,0.26932170323413374,1.7184982299804688,0.18728954751088622,3.2497069124500513,0.9528938887456775,2.48410257121526,-2.977566992187505,92.83383574682337,36.14767849727714,0.7656043412347929,10,-1.4499988555908203,-1.5849990844726562,-1.8474979400634766,-1.5349979400634766,2.670001983642578,3,0.024610352835256588,-1.2352881778096916,48.13000106811523,-1.130429734795084,47.43000030517578,1.3636458215929557,47.099998474121094,0.024610352835256588 8215,2012-10-05,49.20000076293945,49.459999084472656,48.81000137329102,48.93000030517578,758800.0,0.009023840372281988,-1.5490190211903823,0.5294144046434742,62.44057291817807,53.51803117773671,-2.3101594403383388,-2.1368458360768727,-2.611695624793171,-2.7105230210880933,8.066991418138622,0.7000007629394531,0.19514141635662696,2.0405006408691406,0.23542633605864438,3.845574945679637,1.137963488463896,2.943037793274385,-3.225715340820315,90.8451300153528,37.27942663821535,0.9025371524052467,10,-1.6500015258789062,-1.7850017547607422,-2.2925004959106445,-1.9750003814697266,0.9099998474121094,4,0.02865853303958099,-1.727276510448817,48.7599983215332,-1.2352881778096916,48.13000106811523,-1.130429734795084,47.43000030517578,0.02865853303958099 8216,2012-10-08,49.02000045776367,49.15999984741211,48.56999969482422,48.97000122070313,569500.0,-0.0036585427313929886,2.5757799946825113,0.18518204552195053,57.851246964793184,54.511341426821794,-1.96003579651331,-1.8517378057630935,-2.4186453135596153,-2.5108663775110216,8.845253637482282,0.6300010681152344,0.11577685317020325,1.7335002899169893,-0.22146925603178147,3.68846983586576,0.7560155169426039,2.7109850628913748,-2.7668579426562516,81.27664202532961,32.1972211496967,0.9774847729743839,10,-1.470001220703125,-1.605001449584961,-2.189999580383301,-1.7950000762939453,0.7700004577636719,0,0.01937986034410577,-1.5490190211903823,49.20000076293945,-1.727276510448817,48.7599983215332,-1.2352881778096916,48.13000106811523,0.01937986034410577 8217,2012-10-09,48.77000045776367,49.08000183105469,48.5,48.97999954223633,729400.0,-0.00509995915270145,1.8292519538518794,-4.200045777066287,60.13746019802343,56.987585940450586,-1.415207951993139,-1.5297391350415381,-2.1659682986851934,-2.229530809491308,9.430259107069558,0.5800018310546875,0.093190928993657,1.3880002975463839,-0.663470005140141,3.4394706002329087,0.36226514620312145,2.4137354488896463,-2.260309417107031,64.79597198920986,18.237477224305202,1.0257351513432622,10,-1.1400012969970703,-1.2650012969970703,-2.4150009155273438,-1.5450000762939453,1.529998779296875,1,0.024605305550052137,2.5757799946825113,49.02000045776367,-1.5490190211903823,49.20000076293945,-1.727276510448817,48.7599983215332,0.024605305550052137 8218,2012-10-10,48.81000137329102,48.93999862670898,48.5,48.72999954223633,657500.0,0.0008201951025608167,1.5882550937977506,-0.3809627611262827,63.32738495344231,58.8032848319517,-1.0813808514010717,-1.4345809673510033,-2.1879427767664126,-2.2237540264173177,9.892341604341215,0.43999862670897727,0.15331019578982819,1.2955011367797908,-0.7659391726312563,3.356941446190838,0.2647809820742708,2.326221291485311,-2.0642856891291004,47.15463796028429,0.11070246623685875,1.0307201547055218,10,-1.12500190734864,-1.3050022125244212,-2.4550018310546946,-1.5850009918212962,1.4399986267089773,2,0.03196061288060914,1.8292519538518794,48.77000045776367,2.5757799946825113,49.02000045776367,-1.5490190211903823,49.20000076293945,0.03196061288060914 8219,2012-10-11,49.0099983215332,49.31999969482422,48.86000061035156,49.06999969482422,681100.0,0.004097458361302486,-1.5555732163482425,-0.7499999999999334,68.49814085876815,60.76960046341095,-0.9834766712982201,-1.5419402031177185,-2.338525909358637,-2.3886402711486454,10.187665612571973,0.509998321533196,0.3218590067904472,1.386498260498044,-0.7516590341595588,3.524655555155647,0.3174196131692426,2.4555769078268455,-2.0471399653464246,53.1248758235383,0.8149961215683632,1.0690786473288005,10,-0.9699993133544922,-1.4599990844726562,-2.7274980545043945,-1.7849979400634766,1.4900016784667969,3,0.026933351453340526,1.5882550937977506,48.81000137329102,1.8292519538518794,48.77000045776367,2.5757799946825113,49.02000045776367,0.026933351453340526 8220,2012-10-12,49.2599983215332,49.36999893188477,48.97999954223633,49.08000183105469,461400.0,0.0051009999706561615,-1.0526225969984815,-2.9998728463347955,74.7191123607705,63.30718385782575,-0.9089235646238407,-1.7302203062931483,-2.523260269658529,-2.59740824157295,11.413454729639325,0.3899993896484446,0.62133939976232,1.5409982681274386,-0.7131941953795291,3.7951907316344062,0.41390203637395473,2.6680944998809224,-2.097368707083554,87.35623616074294,27.564055453829447,1.1270962317534845,10,-0.9749984741210938,-1.7099990844726562,-3.024998664855957,-2.0349979400634766,1.4800033569335938,4,0.04405201091316302,-1.5555732163482425,49.0099983215332,1.5882550937977506,48.81000137329102,1.8292519538518794,48.77000045776367,0.04405201091316302 8221,2012-10-15,49.77999877929688,49.81999969482422,48.97000122070313,49.25,557100.0,0.010556241889605689,1.786877454536335,2.9444950725866668,87.06566365099192,66.2516208687344,-1.1273390381021855,-2.193343503743108,-2.9954300918889842,-3.0746503375509135,12.787085905342199,0.8499984741210866,0.837147121586284,1.9534988403320384,-0.4806980041003541,4.387695684764431,0.7364004181158421,3.1705972625482346,-2.4335796072453917,96.96962691096202,28.44542401172683,1.2170984222161958,10,-1.1199989318847727,-2.049999237060554,-3.5049982070922923,-2.5549983978271555,1.25,0,0.006629205286198703,-1.0526225969984815,49.2599983215332,-1.5555732163482425,49.0099983215332,1.5882550937977506,48.81000137329102,0.006629205286198703 8222,2012-10-16,50.52999877929688,51.36000061035156,50.31000137329102,51.15999984741211,998900.0,0.015066292052861918,1.0388283353517709,-1.1886839983877175,92.4428750622654,69.77176384745744,-1.5548716465530035,-2.898188704142413,-3.68918777309694,-3.7826852096181227,14.219126344376665,1.5800018310546804,1.056090125739921,2.5804988861084084,-0.13756067296381502,5.298558445180632,1.2214691065722931,3.9395286656445236,-2.936221554968121,70.97896314949901,-5.616422674180342,1.3590297795361124,10,-0.7349987030029368,-2.029998779296882,-4.237498283386238,-3.3049983978271555,0.46000289916991477,1,-0.01464472356315849,1.786877454536335,49.77999877929688,-1.0526225969984815,49.2599983215332,-1.5555732163482425,49.0099983215332,-0.01464472356315849 8223,2012-10-17,50.54999923706055,50.77999877929688,50.4000015258789,50.77999877929688,468300.0,0.0003958135413979491,2.30433051929735,0.365078019509434,91.33063740834342,73.09034381950848,-1.335988727444743,-2.830167507505365,-3.6654162261353207,-3.7630522911384645,15.63188895870361,0.37999725341798296,1.2527641287322524,2.4524993896484375,-0.49574018986999135,5.400738969166866,0.9783795998892231,3.926619179407652,-2.504275206409048,67.59994506835938,-13.322356822832944,1.4741197897592155,10,-0.6199989318847656,-2.049999237060547,-4.257498741149902,-3.3249988555908203,0.40000152587890625,2,-0.004945598492051229,1.0388283353517709,50.52999877929688,1.786877454536335,49.77999877929688,-1.0526225969984815,49.2599983215332,-0.004945598492051229 8224,2012-10-18,51.06000137329102,51.209999084472656,50.41999816894531,50.47999954223633,483300.0,0.010089063183537528,-1.2571307124717988,-2.52175211052688,91.94756005826343,76.36889794618463,-1.6599911249571093,-3.2102004502419064,-4.1116000616121156,-4.237238215917195,17.737193733710733,0.7900009155273438,1.395764890403953,2.7755014419555764,-0.42844619256121774,5.9794490764723705,1.1735276246971793,4.377475259213973,-2.6165641530755153,87.44772746135848,5.0134131074211865,1.6019738172583988,10,-1.1300010681152415,-2.5600013732910227,-4.767500877380378,-3.739999771118171,0.21999740600585938,3,-0.015863716245701598,2.30433051929735,50.54999923706055,1.0388283353517709,50.52999877929688,1.786877454536335,49.77999877929688,-0.015863716245701598 8225,2012-10-19,50.43000030517578,51.04999923706055,50.349998474121094,50.86000061035156,777200.0,-0.012338445968879008,-1.3728679864999418,-0.7413774959879944,80.55044985392163,78.89103160053224,-0.9355491973836507,-2.43406519445044,-3.4015414437971856,-3.560829346240922,19.814129801269747,0.710002899169929,1.4872541484185433,1.9735004425048857,-1.3062893040402344,5.253290189050006,0.33360556923232565,3.6133953157774457,-1.6365754781439463,61.08784340264687,-18.65790390180831,1.6398948732725596,10,-0.5,-1.9300003051757812,-4.137499809265137,-3.1099987030029297,0.6100006103515625,4,0.0013880566012416384,-1.2571307124717988,51.06000137329102,2.30433051929735,50.54999923706055,1.0388283353517709,50.52999877929688,0.0013880566012416384 8226,2012-10-22,50.61000061035156,50.66999816894531,50.13000106811523,50.349998474121094,1082200.0,0.0035693100155962387,1.8421105467103391,-0.6046557016376573,79.99998560492418,81.09797886796565,-0.9680947941812974,-2.424102994478261,-3.503222354309571,-3.691945964844038,21.445391607544746,0.5399971008300852,1.541125603910487,1.954000663757327,-1.340801393841545,5.248802721356199,0.306599634957891,3.601401692556763,-1.508586689321362,39.02436755087075,-37.63483266474449,1.6474010287994367,10,-0.6800003051757812,-2.1100006103515625,-4.072501182556152,-3.289999008178711,0.6300010681152344,0,0.002568683393547433,-1.3728679864999418,50.43000030517578,-1.2571307124717988,51.06000137329102,2.30433051929735,50.54999923706055,0.002568683393547433 8227,2012-10-23,49.47000122070313,50.0,49.38000106811523,50.0,1016900.0,-0.022525180318121896,1.339623999539383,-2.038440095073185,61.67247178354334,80.91409962686576,0.3147402022720698,-1.060455114562565,-2.2846076898764025,-2.4799758021300633,22.019545656728635,1.2299995422363352,1.5304837667138855,0.6375011444091854,-2.413902737259569,3.68890502607794,-0.8882007964251883,2.163203085243559,-0.09755689695436587,4.918046455976394,-66.58794302503404,1.5257019408343764,10,0.6399993896484304,-0.9700012207031321,-2.9075002670288157,-2.1499996185302805,3.909999847412095,1,0.031534213060437466,1.8421105467103391,50.61000061035156,-1.3728679864999418,50.43000030517578,-1.2571307124717988,51.06000137329102,0.031534213060437466 8228,2012-10-24,49.06000137329102,49.97999954223633,48.88999938964844,49.61000061035156,1233100.0,-0.008287847934002612,-1.4494297262428797,1.03773679967755,52.71741684381045,79.16068584742602,0.8537084701077902,-0.40667634221037474,-1.8052610858004456,-2.00412943141189,22.08865559920845,1.0900001525878906,1.564862602244709,0.059501266479500714,-2.6120756981393214,2.731078231098323,-1.2762872158299103,1.3952897487889118,2.2999992370605398,7.327672672623602,-58.94079216585781,1.3357884823094106,10,1.0649986267089773,-0.5600013732910227,-2.2475013732910227,-1.7399997711181712,5.189998626708977,2,0.03933958930189707,1.339623999539383,49.47000122070313,1.8421105467103391,50.61000061035156,-1.3728679864999418,50.43000030517578,0.03933958930189707 8229,2012-10-25,49.41999816894531,50.6500015258789,48.81000137329102,49.97000122070313,2310100.0,0.007337888006058613,-1.0791001607779418,1.0000069358228572,52.022035492120615,76.63878841757604,0.6235603212461314,-0.5615508737482386,-2.0973905326688964,-2.303661133003729,23.230731108336744,1.8400001525878764,1.6185121639871909,0.27099819183349894,-2.118988551639788,2.660984935306786,-0.9239951799031445,1.4659915635701424,1.8906024169921878,27.23202577647873,-34.44352178735021,1.1949933717366445,10,0.6650028228759766,-0.9199981689453125,-2.5299978256225586,-2.099996566772461,4.61000061035157,3,0.030959179495793077,-1.4494297262428797,49.06000137329102,1.339623999539383,49.47000122070313,1.8421105467103391,50.61000061035156,0.030959179495793077 8230,2012-10-26,49.7400016784668,49.849998474121094,49.16999816894531,49.38999938964844,1366300.0,0.006475182545080838,1.3859832285957128,-0.6363642668886033,56.45162172435198,73.23722820350494,0.4233225914851033,-0.6668673982262092,-2.362784552140731,-2.5806838259918123,24.489122218085264,0.6800003051757812,1.6660607545909016,0.43300170898437784,-1.638480119952355,2.504483537921111,-0.6027392054839851,1.4687426234527408,1.4705749389648446,50.000102545801894,-8.816159533709211,1.0357409144683662,10,0.3449993133544922,-1.2400016784667969,-2.850001335144043,-2.4200000762939453,4.459999084472656,4,0.03096093785410492,-1.0791001607779418,49.41999816894531,-1.4494297262428797,49.06000137329102,1.339623999539383,49.47000122070313,0.03096093785410492 8231,2012-10-31,50.040000915527344,50.5,49.6500015258789,50.040000915527344,1043700.0,0.006031347545981669,-1.1794866778825248,0.0,61.27886515826925,69.77456043639425,0.18336612493108362,-0.7750531074908622,-2.6183917666112535,-2.84095024885422,26.568687624215514,0.8499984741211009,1.6811445201243842,0.586000823974608,-1.2272068405494707,2.3992084884986866,-0.3206030082874278,1.4926046562366437,1.074552692138674,66.84779566492875,8.424906487124098,0.906603832262039,10,-0.030000686645507812,-1.5400009155273438,-3.15000057220459,-2.719999313354492,4.290000915527344,2,0.019984012424142383,1.3859832285957128,49.7400016784668,-1.0791001607779418,49.41999816894531,-1.4494297262428797,49.06000137329102,0.019984012424142383 8232,2012-11-01,50.36000061035156,50.52999877929688,49.790000915527344,50.0,840100.0,0.0063948778770890335,1.114288828337852,100.0,63.11336105820087,66.63930750860064,-0.1824726974015789,-0.910996941265779,-2.8838853595353555,-3.136995805689807,28.5659086903408,0.7399978637695384,1.653189453641943,0.7595005035400391,-0.8240794766689632,2.3430804837490413,-0.03228948656446562,1.5512904936445437,0.6623709079394544,84.2390819848866,23.383274585165616,0.7917899901045015,11,-0.35000038146972656,-1.8600006103515625,-3.4700002670288086,-3.039999008178711,3.8400001525878906,3,0.017474206859607433,-1.1794866778825248,50.040000915527344,1.3859832285957128,49.7400016784668,-1.0791001607779418,49.41999816894531,0.017474206859607433 8233,2012-11-02,50.08000183105469,50.72999954223633,50.040000915527344,50.72999954223633,854200.0,-0.005559943921829902,1.123080173481305,-1.8055461365659307,58.931579379752044,62.970865210988265,0.026648138616010897,-0.503218840028282,-2.550865517691477,-2.8206961837694564,29.99996495234494,0.6899986267089844,1.5062624589316727,0.38200168609618856,-1.0535708724935446,1.8175742446859218,-0.3357845931986745,1.0997879653910516,0.853874881436333,66.1459202568564,4.134069389601933,0.7177862792948662,11,-0.15000152587890625,-1.5800018310546875,-3.1900014877319336,-2.760000228881836,4.089996337890625,4,0.06589455104640596,1.114288828337852,50.36000061035156,-1.1794866778825248,50.040000915527344,1.3859832285957128,49.7400016784668,0.06589455104640596 8234,2012-11-05,49.959999084472656,50.09000015258789,49.47000122070313,49.83000183105469,746600.0,-0.0023962208904636517,2.17948667788251,-0.19999647872858628,55.97269824530568,60.24000392114204,-0.0288248770237729,-0.3043075449965258,-2.370083491235725,-2.670629699329652,30.530278704189783,0.6199989318847585,1.2303211058199182,0.20199890136719034,-1.167282250350894,1.5712800530852746,-0.4826416744918518,0.8866394772262325,0.8889226144503652,50.64103974862145,-7.827632538170022,0.6846405758590434,11,-0.18999862670898438,-1.3799991607666016,-3.1324987411499023,-2.6399974822998047,4.040000915527344,0,0.08586871485473369,1.123080173481305,50.08000183105469,1.114288828337852,50.36000061035156,-1.1794866778825248,50.040000915527344,0.08586871485473369 8235,2012-11-06,50.61000061035156,50.7400016784668,49.9900016784668,50.0,722400.0,0.013010439107091987,-1.380962761126249,4.6924115264980335,56.92822262017873,57.676474700614776,-0.7270670919578208,-0.8888300297414702,-2.95533514001157,-3.286322841586319,30.866012447587366,0.7800025939941406,1.0011945224682819,0.7815004348754897,-0.611796151284608,2.1747970210355874,0.08485214179543732,1.478148727955542,0.15736427554617904,89.7636991136088,34.6711940798358,0.69664829308005,11,-0.8349990844726562,-1.9750003814697266,-3.7825002670288086,-3.289999008178711,2.6699981689453196,1,0.06757554095436635,2.17948667788251,49.959999084472656,1.123080173481305,50.08000183105469,1.114288828337852,50.36000061035156,0.06757554095436635 8236,2012-11-07,49.97000122070313,50.38000106811523,49.459999084472656,50.27999877929688,1043400.0,-0.012645709976884079,2.607835804149948,-0.5081922105210496,45.238119952666636,55.850435608295136,-0.20942168111868398,-0.18341347621312565,-2.2695829375146346,-2.638221355603797,31.300756330211843,1.1500015258789062,0.6793600916946403,0.09400100708008807,-1.247034234856855,1.4350362490170312,-0.576516613888387,0.7645186280485632,0.7700004577636648,39.843836147164126,-12.692243611301578,0.6705176209684727,11,-0.19499969482422586,-0.980001449584968,-3.142500877380378,-2.6499996185302805,3.029998779296868,2,0.08465077924560438,-1.380962761126249,50.61000061035156,2.17948667788251,49.959999084472656,1.123080173481305,50.08000183105469,0.08465077924560438 8237,2012-11-08,49.97000122070313,50.5099983215332,49.77999877929688,50.0,1244600.0,0.0,-2.5609415705248377,0.09677101791688986,45.051215201492084,54.99863542581532,-0.1464374326485398,-0.09370734605501951,-2.207090288307242,-2.6244485274985934,31.89614443349052,0.729999542236321,0.4597205351359577,0.034000968933113995,-1.201941829809094,1.269943767675322,-0.5839704304379865,0.6519723683042145,0.7700004577636648,39.843836147164126,-10.341175785087827,0.6179713993711039,11,-0.19499969482422586,-0.7350006103515696,-3.142500877380378,-2.6499996185302805,4.930000305175767,3,0.08725236149374282,2.607835804149948,49.97000122070313,-1.380962761126249,50.61000061035156,2.17948667788251,49.959999084472656,0.08725236149374282 8238,2012-11-09,50.36999893188477,50.54999923706055,49.63000106811523,49.790000915527344,716700.0,0.008004756882333597,-1.0444455747279737,-19.334053916586708,43.99997877038042,54.1072957900664,-0.38115246251924617,-0.3908823479959054,-2.5251188880692865,-3.0043754764331894,32.451369755239,0.9199981689453196,0.23287267035009052,0.35599880218506286,-0.7730143784043264,1.4850119827744521,-0.20850778810962822,0.9205053924797539,0.2928027343749946,71.09359400378544,24.56364390471137,0.5645065902946936,11,-0.41499900817871804,-0.9399986267089915,-3.6349992752075266,-3.049997329711921,4.5600013732910085,4,0.0760373617683412,-2.5609415705248377,49.97000122070313,2.607835804149948,49.97000122070313,-1.380962761126249,50.61000061035156,0.0760373617683412 8239,2012-11-12,50.33000183105469,50.47999954223633,50.0099983215332,50.4000015258789,1009200.0,-0.0007940659455676347,3.087043057122006,-0.12068954177435273,49.031021792583815,53.282784686536615,-0.22182355379869279,-0.2602674757031096,-2.4003155486561525,-2.941302695874029,32.6765618376576,0.470001220703125,0.19898054416896827,0.25000152587890767,-0.7820534604608156,1.282056512218631,-0.2660259672909575,0.7660290190487729,0.25868782348633346,67.9688268339567,22.318664989553,0.5160274931698617,11,-0.23000144958496094,-0.5350017547607422,-3.447503089904785,-3.010000228881836,4.0,0,0.07629636793538253,-1.0444455747279737,50.36999893188477,-2.5609415705248377,49.97000122070313,2.607835804149948,49.97000122070313,0.07629636793538253 8240,2012-11-13,51.43000030517578,51.86000061035156,49.95000076293945,49.95000076293945,1546300.0,0.02185572092394339,-1.581081673209218,-21.142942779293698,56.74342497399354,52.77884688828376,-1.1810894840667174,-1.2536337715041697,-3.381956806525082,-4.008880397897201,33.26085208181729,1.9099998474121094,0.29469514372912897,1.241499900817871,0.12002958614334602,2.362970215492396,0.6807647434806086,1.8022350581551336,-2.6199989318847585,82.08333200878651,34.12465687674259,0.5607351573372628,11,-0.7700004577636719,-1.25,-4.187500953674316,-4.10999870300293,3.0699996948242188,1,0.04997082791317009,3.087043057122006,50.33000183105469,-1.0444455747279737,50.36999893188477,-2.5609415705248377,49.97000122070313,0.04997082791317009 8241,2012-11-14,50.11000061035156,51.65999984741211,50.0,51.4000015258789,1297900.0,-0.025665947637402153,-1.1986721840753036,-0.8716225098138225,55.1118206968836,51.88978684813739,0.16749809641786584,0.09734751100792494,-1.9648799431998398,-2.652150450555773,33.46649580476583,1.6599998474121094,0.3469201592252844,-0.09499988555908345,-1.2007644932651829,1.010764722147016,-0.6478821894121296,0.4578824182939627,-1.2389992523193314,21.52464756808748,-30.56151472953146,0.5528823038530497,11,0.5499992370605469,0.06999969482421875,-2.6275014877319336,-2.789999008178711,3.549999237060547,2,0.06326078887116338,-1.581081673209218,51.43000030517578,3.087043057122006,50.33000183105469,-1.0444455747279737,50.36999893188477,0.06326078887116338 8242,2012-11-15,49.790000915527344,50.18999862670898,49.61999893188477,50.16999816894531,1020100.0,-0.006385944740102678,1.7142960944596064,0.29457130521696606,55.91572293525453,51.55469168763767,0.4449295012195833,0.3784702700590117,-1.5620927529195825,-2.3034549215905997,32.37917881337628,0.5699996948242045,0.34104719386635907,-0.3779996871948228,-1.4874916450849653,0.7314922706953197,-0.9327456661398941,0.17674629175024847,-0.8592195724487226,7.589368582925885,-48.08644814913421,0.5547459789450699,11,0.8699989318847656,0.3899993896484375,-2.307501792907715,-2.469999313354492,4.009998321533203,3,0.06447075769126154,-1.1986721840753036,50.11000061035156,-1.581081673209218,51.43000030517578,3.087043057122006,50.33000183105469,0.06447075769126154 8243,2012-11-16,50.29999923706055,50.36999893188477,49.36999893188477,49.959999084472656,939900.0,0.010242986787617259,3.166670640313318,-0.8947437107233923,56.962038305138556,51.66461836095244,-0.03417417458412331,-0.15938973226681696,-1.979091485386789,-2.7609028922867296,31.11020382160239,1.0,0.2917610441672096,0.14449863433837606,-0.9524343727595905,1.2414316414363427,-0.4039678692106037,0.6929651378873558,-1.3106335086364638,37.34938466982957,-21.018706786595224,0.5484665035489829,11,0.3150005340576172,-0.11999893188476562,-2.7325000762939453,-2.9949989318847656,2.819999694824226,4,0.09145133913698178,1.7142960944596064,49.790000915527344,-1.1986721840753036,50.11000061035156,-1.581081673209218,51.43000030517578,0.09145133913698178 8244,2012-11-19,50.25,50.849998474121094,50.18000030517578,50.66999816894531,890000.0,-0.0009940206325830259,-1.3928610354223434,-1.2352881778096916,54.21486800813887,51.36313451517023,0.06849023733074233,-0.18254432981377278,-1.869573095537433,-2.6605055817351655,29.651283800872115,0.6699981689453125,0.19749369259277216,0.13499946594238565,-0.8779169056957414,1.1479158375805127,-0.3714587198766779,0.6414576517614492,-1.2032215739373697,35.34138453501304,-23.090266421687254,0.5064581858190634,11,0.36499977111816406,0.08500099182128906,-2.655000686645508,-2.9449996948242188,3.5,0,0.09313433443135888,3.166670640313318,50.29999923706055,1.7142960944596064,49.790000915527344,-1.1986721840753036,50.11000061035156,0.09313433443135888 8245,2012-11-20,50.5,50.599998474121094,49.84000015258789,50.13999938964844,618000.0,0.004975124378109541,1.714291553133515,-0.8571480472297911,53.8333305782707,52.318157918015125,-0.2221116915436525,-0.45010854059962213,-2.04528331489621,-2.862293612021489,28.064969386324623,0.7599983215332031,0.15777566844651858,0.3814994812011747,-0.636470916547232,1.3994698789495814,-0.12748571767302508,0.8904846800753745,-1.396957130251593,49.34500508070814,-7.690677141548626,0.5089851988742026,11,0.11499977111816406,-0.16499900817871094,-2.705000877380371,-3.1949996948242188,2.8600006103515625,1,0.07584162041692455,-1.3928610354223434,50.25,3.166670640313318,50.29999923706055,1.7142960944596064,49.790000915527344,0.07584162041692455 8246,2012-11-21,50.7400016784668,50.77000045776367,50.290000915527344,50.43999862670898,446300.0,0.004752508484491047,1.666659602424448,0.8333403975755718,53.20947154149358,53.22463084468196,-0.38152367702063117,-0.7166125986037741,-2.195069006632039,-3.047727422222934,26.819325999817373,0.4799995422363281,0.15756066465621643,0.6150011062622056,-0.4177366001201932,1.6477388126446044,0.09863225307100976,1.1313699594534015,-1.5818196539063294,92.56778177862888,37.36320618518971,0.5163688531911991,11,-0.1250019073486328,-0.4050006866455078,-2.8225021362304688,-3.4350013732910156,3.379997253417976,2,0.07410323604953462,1.714291553133515,50.5,-1.3928610354223434,50.25,3.166670640313318,50.29999923706055,0.07410323604953462 8247,2012-11-23,51.02999877929688,51.040000915527344,50.70000076293945,50.88000106811523,293600.0,0.0057153545770014524,2.999955121732301,0.4999872844718325,58.01010220570834,54.781311226385064,-0.5647356884676498,-0.9315049943885327,-2.40187071531998,-3.300875287920455,26.760706372252628,0.3400001525878906,0.10819512087947203,0.8269983291626062,-0.23273520672024972,1.886731865045462,0.29713156122117823,1.3568650971040341,-1.8177803830205903,99.40107039821324,43.697617827520084,0.5298667679414277,11,-0.41499900817871804,-0.694997787475593,-2.8349990844726634,-3.5449981689453196,3.7100028991699148,4,0.05153833296155663,1.666659602424448,50.7400016784668,1.714291553133515,50.5,-1.3928610354223434,50.25,0.05153833296155663 8248,2012-11-26,50.9900016784668,51.040000915527344,50.52999877929688,50.849998474121094,565200.0,-0.0007837958414044222,3.2499880791543556,0.9333689377176705,58.80346049236437,55.8671377485829,-0.4777867377464773,-0.7794671785378284,-2.2548611140267028,-3.242569028113188,27.29014849884686,0.5100021362304616,0.1945826451205548,0.6905012130737305,-0.27861080895986845,1.6596132351073294,0.205945202056931,1.17505722409053,-1.7248276379090015,95.83339956067431,37.858311759087144,0.48455601101680074,11,-0.3750019073486328,-0.6550006866455078,-1.8425016403198242,-2.700000762939453,3.509998321533203,0,0.055108795177396974,2.999955121732301,51.02999877929688,1.666659602424448,50.7400016784668,1.714291553133515,50.5,0.055108795177396974 8249,2012-11-27,50.95000076293945,51.040000915527344,50.70000076293945,50.72999954223633,497300.0,-0.0007844854718691563,-1.42858310626703,1.571401324214599,53.24428467324922,55.47834438183353,-0.3806160326105896,-0.6524148256716416,-2.127705617312742,-3.1871797704257503,27.282632839414,0.3400001525878906,0.28932408273158217,0.5740001678466768,-0.3429371805504857,1.4909375162438394,0.11553149364809201,1.0324688420452617,-1.6329301909857818,92.49999205271908,36.95365636608284,0.45846867419858134,11,-0.4350013732910156,-0.6149997711181641,-1.7350006103515625,-2.6599998474121094,4.61000061035157,1,0.042590738693840224,3.2499880791543556,50.9900016784668,2.999955121732301,51.02999877929688,1.666659602424448,50.7400016784668,0.042590738693840224 8250,2012-11-28,51.27999877929688,51.290000915527344,50.45000076293945,50.790000915527344,541100.0,0.006476899144572057,2.2941044474695946,2.2272506588986314,63.2860195950682,56.386588703854045,-0.820403604380104,-0.9076608460604376,-2.381681118789082,-3.4933274129148373,27.274711024406496,0.8400001525878906,0.37625638877197076,0.8269983291626062,-0.12310587795006,1.7771025362752724,0.35194622560627664,1.3020504327189357,-1.9120696065752512,98.99978637695384,39.75422325525702,0.47505210355633287,11,-0.9499988555908274,-0.944997787475593,-2.0649986267089915,-2.9899978637695384,4.100002288818345,2,0.04816695162832807,-1.42858310626703,50.95000076293945,3.2499880791543556,50.9900016784668,2.999955121732301,51.02999877929688,0.04816695162832807 8251,2012-11-29,51.040000915527344,51.68999862670898,50.90999984741211,51.52000045776367,936300.0,-0.004680145660737267,-1.1081000273213992,-0.9795951732191372,60.34819373118456,56.87908545895738,-0.4856871909738487,-0.6207293536653253,-2.0759088182450256,-3.221691053138322,26.89232268395748,0.7799987792968679,0.4296521683342789,0.5370004653930636,-0.42674403575127684,1.500744966537404,0.05512821482088981,1.0188727159652373,-1.6222303140531125,47.58073943726993,-13.535769854622181,0.48187225057217165,11,-0.5100021362304688,-0.7049999237060547,-1.8250007629394531,-2.75,4.3999977111816335,3,0.045454538660057775,2.2941044474695946,51.27999877929688,-1.42858310626703,50.95000076293945,3.2499880791543556,50.9900016784668,0.045454538660057775 8252,2012-11-30,51.2400016784668,51.34000015258789,50.90999984741211,51.02000045776367,693900.0,0.00391851017539091,1.0476294277929155,-0.45833631356841426,58.75256744434504,57.078033141091424,-0.5122428907571503,-0.7920301333464863,-2.2206396326811557,-3.389686820668672,26.46663982325135,0.43000030517578125,0.3472479900259131,0.6930011749267564,-0.3222320846534146,1.7082344345069274,0.1853845451366709,1.2006178047168419,-1.7733864768150198,63.70986100942022,3.696123821819839,0.5076166297900865,11,-0.4750022888183594,-0.9050006866455078,-2.0250015258789062,-2.950000762939453,4.75,4,0.0562060335495318,-1.1081000273213992,51.040000915527344,2.2941044474695946,51.27999877929688,-1.42858310626703,50.95000076293945,0.0562060335495318 8253,2012-12-03,53.38000106811523,55.52000045776367,52.65999984741211,52.65999984741211,2594800.0,0.04176423340258695,-6.944432670707413,3.2727146622277385,71.57004459480228,59.00638609516514,-2.4243440197302064,-2.8165307178591092,-4.263888359969933,-5.488744383404516,26.72625895145731,4.279998779296875,0.42934667053456366,2.6680006027221594,1.0680583074141623,4.267942898030157,1.8680294550681609,3.467971750376158,-3.865518158289454,57.79093651952103,-1.1662815094176935,0.799971147653998,12,-0.700000762939446,-1.2150001525878835,-4.075000762939446,-5.0900001525878835,2.7299995422363352,0,0.02547771793065623,1.0476294277929155,51.2400016784668,-1.1081000273213992,51.040000915527344,2.2941044474695946,51.27999877929688,0.02547771793065623 8254,2012-12-04,54.25,54.27000045776367,53.34000015258789,53.47000122070313,1143800.0,0.016298218705065537,1.268294271439072,1.0833298012122248,70.61406688669987,60.87091235165727,-2.98072875212857,-3.52962001349249,-5.016328123371615,-6.3150412844727555,27.851060749421038,0.9300003051757812,0.5680734864269681,3.3234994888305636,1.1139102370889304,5.533088740572197,2.218704862959747,4.42829411470138,-4.495296388256712,74.95067979865621,18.137245209525247,1.104794625870816,12,-1.3449993133544922,-2.0849990844726562,-4.9375,-5.959999084472656,1.9300003051757812,1,0.004608294930875667,-6.944432670707413,53.38000106811523,1.0476294277929155,51.2400016784668,-1.1081000273213992,51.040000915527344,0.004608294930875667 8255,2012-12-05,54.02999877929688,54.40999984741211,53.47999954223633,54.38999938964844,1152000.0,-0.004055322040610432,3.6499837875984666,-0.4615399663523563,84.14638360767295,64.30834702567721,-2.4667431305927607,-3.2045636737536185,-4.668261902187908,-6.053930053775666,28.527749996094588,0.9300003051757812,0.6730441357428703,2.9324983596801815,0.331382725310192,5.533613994050171,1.6319405424951867,4.233056176865176,-4.0446832937127795,67.67892665521445,6.137250304884766,1.3005578171849954,12,-1.0449981689453196,-1.68499946594239,-4.737498283386238,-5.664999008178718,2.5500030517578054,2,0.028317649982631643,1.268294271439072,54.25,-6.944432670707413,53.38000106811523,1.0476294277929155,51.2400016784668,0.028317649982631643 8256,2012-12-06,54.20000076293945,54.459999084472656,53.7599983215332,54.1500015258789,1164200.0,0.003146436932878638,1.456160780613167,-0.13888653414150512,89.4454896774426,67.80116785586989,-2.3404537022475083,-3.2057781113073958,-4.693654905209762,-6.200417002293953,29.97550345458677,0.7000007629394531,0.8277158513848306,2.891000366210939,0.003744476821076148,5.778256255600802,1.4473724215160075,4.33462831090587,-3.9932978784681694,71.36660477093615,2.8763840353418004,1.4436279446949316,12,-1.2150001525878906,-1.7550010681152344,-4.907500267028809,-5.835000991821289,2.8600006103515696,3,0.02177122303626655,3.6499837875984666,54.02999877929688,1.268294271439072,54.25,-6.944432670707413,53.38000106811523,0.02177122303626655 8257,2012-12-07,54.33000183105469,54.56000137329102,53.93999862670898,54.13999938964844,996600.0,0.0023985436584001985,-1.10169009349178,3.8001068131527367,88.6756838089017,71.1203037799296,-2.1826508696023197,-3.1541035296421,-4.652633048830836,-6.299202121998327,31.404920314544825,0.6200027465820455,0.9909633028595479,2.8030014038085938,-0.3082759381428417,5.914278745760029,1.247362732832876,4.3586400747843115,-3.9107670436517097,58.39166528839639,-13.457780447163508,1.5556386709757195,12,-1.345001220703125,-1.8850021362304688,-5.0750017166137695,-5.965002059936523,2.30999755859375,4,0.02043064160214736,1.456160780613167,54.20000076293945,3.6499837875984666,54.02999877929688,1.268294271439072,54.25,0.02043064160214736 8258,2012-12-10,54.20000076293945,54.47000122070313,54.06000137329102,54.36999893188477,778500.0,-0.002392804412550631,1.2161989401405422,-0.894715708319986,87.33462124506296,74.90811895457556,-1.7315136969933747,-2.8695812451728813,-4.341856525573647,-6.148802815901192,33.11884695594177,0.4099998474121094,1.1590123683988338,2.4815002441406264,-0.796915754995787,5.75991624327704,0.8422922445724197,4.120708243708833,-3.576735348722046,70.49178277509527,-5.728837698032436,1.6392079995682054,12,-1.2150001525878906,-1.7550010681152344,-4.945000648498535,-5.835000991821289,2.739997863769524,0,0.033025846685066806,-1.10169009349178,54.33000183105469,1.456160780613167,54.20000076293945,3.6499837875984666,54.02999877929688,0.033025846685066806 8259,2012-12-11,54.16999816894531,54.5,54.1500015258789,54.349998474121094,656200.0,-0.0005535533869338582,-2.1818970001732594,1.058836729198412,86.19327800642544,77.45336988917082,-1.3373578939233894,-2.674255845182387,-4.151878351748792,-6.09741130975393,34.929970665024804,0.34999847412110086,1.2888880022330937,2.259497833251956,-1.1246039438716693,5.643599610375581,0.5674469446901398,3.951548721813772,-3.350863352986053,63.888653414147846,-15.081697485344115,1.6920508885618142,12,-0.9549980163574219,-1.7249984741210938,-4.954998016357422,-5.804998397827148,4.280002593994141,1,0.035813227007240656,1.2161989401405422,54.20000076293945,-1.10169009349178,54.33000183105469,1.456160780613167,54.20000076293945,0.035813227007240656 8260,2012-12-12,54.0,54.40999984741211,53.75,54.36999893188477,1140000.0,-0.0031382347183236403,1.9333276819395584,2.05554613656597,82.60000808716428,79.9257937065019,-0.8280281645005445,-2.4262424360048627,-3.8247726108194016,-5.908552011359099,35.46901666454295,0.6599998474121094,1.4318941889697072,1.9609996795654325,-1.5394535730836623,5.461452932214527,0.21077305324088513,3.71122630588998,-2.992830558368567,30.86414520314379,-44.470055150147985,1.7502266263245492,12,-0.7849998474121094,-1.5550003051757812,-4.824999809265137,-5.635000228881836,4.25,2,0.040370376021773735,-2.1818970001732594,54.16999816894531,1.2161989401405422,54.20000076293945,-1.10169009349178,54.33000183105469,0.040370376021773735 8261,2012-12-13,53.27999877929688,54.06999969482422,53.22000122070313,53.93999862670898,552400.0,-0.013333355938946578,-1.1794973370307007,1.7837885208210176,70.718230879797,81.25531186599657,0.2717043526758687,-1.5352913210899928,-2.9695546881767214,-5.164583681369869,35.739057859129716,0.8499984741210866,1.6241705399671034,1.0824985504150462,-2.3363090133340734,4.501306114164166,-0.62690523145951,2.7919023322896024,-2.0923160970201593,4.477429235950386,-65.01121056853734,1.709403781874559,12,0.8100013732910085,-0.8349990844726634,-4.074997901916511,-4.914999008178718,4.870002746582017,3,0.061936995633717906,1.9333276819395584,54.0,-2.1818970001732594,54.16999816894531,1.2161989401405422,54.20000076293945,0.061936995633717906 8262,2012-12-14,53.0,53.56000137329102,52.84000015258789,53.11000061035156,704000.0,-0.00525523246456383,-2.3488405102819656,0.16666762997428328,67.72484672255723,80.82806765796933,0.9248738949342581,-1.056652146284513,-2.565443514732962,-4.859607617439394,36.37761902511338,0.7200012207031321,1.7445225792557792,0.6419998168945327,-2.597620457571665,3.8816200913607304,-0.9778103203385626,2.261809954127628,-1.6390246067037992,9.638545910805016,-54.18297277096381,1.619810137233097,12,0.7000007629394531,-0.5550003051757812,-3.617499351501465,-4.635000228881836,6.049999237060547,4,0.07660379949605711,-1.1794973370307007,53.27999877929688,1.9333276819395584,54.0,-2.1818970001732594,54.16999816894531,0.07660379949605711 8263,2012-12-17,54.9000015258789,54.90999984741211,53.0099983215332,53.209999084472656,1513800.0,0.03584908539394149,1.222225196646634,-15.36357331113879,76.22841568534076,81.45188419115165,-0.8234339620367521,-2.73456587773741,-4.339262103391327,-6.722052467040363,37.69577743602537,1.9099998474121094,1.9665418242012294,2.3120012283325124,-0.9653633937175456,5.5893658503825705,0.6733189173074834,3.9506835393575415,-3.372665130004002,99.51698922670327,37.698707665729145,1.6386823110250304,12,-1.0250015258788991,-2.4550018310546804,-5.395000457763665,-6.535001754760735,3.9699974060058736,0,0.031693949278841727,-2.3488405102819656,53.0,-1.1794973370307007,53.27999877929688,1.9333276819395584,54.0,0.031693949278841727 8264,2012-12-18,54.93000030517578,55.040000915527344,54.33000183105469,54.790000915527344,858800.0,0.0005464258372149811,2.944432670707413,0.08283975585972804,75.24204585865469,80.46251333014963,-0.8345977152680533,-2.525455100948818,-4.260437539960421,-6.717930633006503,38.70921601021826,0.7099990844726562,2.2163773943307845,2.1079999923706083,-1.1346082207957124,5.350608205536929,0.48669588578744793,3.7293040989537687,-3.242957346825335,94.99997399070949,36.319916475838994,1.6213041065831615,12,-0.9899997711181641,-2.4850006103515625,-5.237500190734863,-6.565000534057617,3.8100013732910156,1,0.03659199545541969,1.222225196646634,54.9000015258789,-2.3488405102819656,53.0,-1.1794973370307007,53.27999877929688,0.03659199545541969 8265,2012-12-19,54.33000183105469,55.0,54.18999862670898,55.0,534200.0,-0.01092296506076218,1.4179211551162845,-4.785722070844686,71.67324898450705,78.48781991982345,-0.2096114172091461,-1.7115632243982901,-3.5705288202053254,-6.062524390151566,40.182316679499436,0.8100013732910227,2.173658425111803,1.3165014266967745,-1.7985841272360545,4.4315869806296035,-0.24104135026964002,2.874044203663189,-2.4896405727277156,67.72732553401408,7.327542961302072,1.5575427769664134,12,-0.3900012969970703,-1.8850021362304688,-4.382501602172852,-5.965002059936523,4.629997253417969,2,0.07583285096688153,2.944432670707413,54.93000030517578,1.222225196646634,54.9000015258789,-2.3488405102819656,53.0,0.07583285096688153 8266,2012-12-20,54.5,54.56000137329102,54.20000076293945,54.38999938964844,671800.0,0.0031289925127178098,2.130394400769431,-0.1641804641417477,71.56083154330214,76.58616966809016,-0.37166391121888154,-1.6711071769031065,-3.640984759809747,-6.177000794513674,41.58653468432717,0.3600006103515696,2.084141075016568,1.298499679565431,-1.690140418216835,4.287139777347697,-0.1958203693257019,2.792819728456564,-2.5124531736955618,75.45451235181207,14.834240906833287,1.4943200488911326,12,-0.5599994659423828,-2.0550003051757812,-4.079999923706055,-5.885000228881836,4.279998779296882,3,0.0688073394495412,1.4179211551162845,54.33000183105469,2.944432670707413,54.93000030517578,1.222225196646634,54.9000015258789,0.0688073394495412 8267,2012-12-21,53.65999984741211,54.02999877929688,53.40999984741211,53.790000915527344,1042800.0,-0.015412846836475036,1.032794061548251,-1.1818213344430573,52.23641121203743,72.68636855330956,0.40599664498845556,-0.657691631856892,-2.70109142763571,-5.289631850915093,42.43236261518569,1.0900001525878906,1.9175009383181134,0.3269994735717745,-2.4855967555750382,3.1395957027185872,-1.0792986410016283,1.7332975881451773,-1.5311548758493032,32.019738684175415,-27.762181951454657,1.4062981145734064,12,0.2800006866455078,-1.2150001525878906,-3.239999771118164,-5.045000076293945,5.040000915527344,4,0.08367502219967538,2.130394400769431,54.5,1.4179211551162845,54.33000183105469,2.944432670707413,54.93000030517578,0.08367502219967538 8268,2012-12-24,53.79999923706055,53.84000015258789,53.43999862670898,53.52000045776367,133600.0,0.0026090083870022873,1.2222269317170742,-2.1538190674608995,45.93127891632295,68.21281309885373,0.2271805062282084,-0.6075273842277227,-2.7388007979498568,-5.373622588815849,43.577064883602326,0.40000152587891336,1.7026503944822267,0.32649898529052734,-2.2653690300204445,2.9183670006014992,-0.969435022364955,1.6224329929460097,-1.5355080460497064,23.92632724464363,-32.53495121445009,1.2959340076554844,12,0.1400012969970703,-1.3549995422363281,-3.3799991607666016,-5.184999465942383,5.479999542236335,0,0.09758364450651325,1.032794061548251,53.65999984741211,2.130394400769431,54.5,1.4179211551162845,54.33000183105469,0.09758364450651325 8269,2012-12-26,53.11999893188477,53.9900016784668,52.81000137329102,53.849998474121094,406100.0,-0.012639411056112992,1.3366205002889193,-2.607152588555833,42.404010079968494,63.746591098054196,0.8298418814403874,0.2565317714772348,-1.968750623623599,-4.626788436981791,44.48899864175061,1.1800003051757741,1.4735635943646557,-0.462001228332511,-2.775846194350045,1.851843737685023,-1.6189237113412815,0.6949212546762595,-0.7252873702038158,14.15514853813398,-39.19816593216753,1.1569224830087688,12,0.805002212524407,-0.4399986267089915,-2.7224988937378,-4.414999008178718,5.8199996948242045,2,0.10824548410426682,1.2222269317170742,53.79999923706055,1.032794061548251,53.65999984741211,2.130394400769431,54.5,0.10824548410426682 8270,2012-12-27,53.75,53.81999969482422,53.040000915527344,53.22999954223633,536900.0,0.011859960105102152,1.3636332109932665,-0.7123298408800006,46.5116224053408,61.056967934225725,0.1795282748989706,-0.18860497458339864,-2.5075840021794136,-5.179705894577779,45.45021443335065,0.779998779296875,1.2624756802264656,0.04449977874755717,-1.9999994541891937,2.088999011684308,-0.9777498377208218,1.0667493952159361,-1.230276882475735,53.71420724051299,2.5304197722152963,1.0222496164683754,12,0.1750011444091797,-1.0699996948242188,-3.2749996185302734,-5.045000076293945,5.770000457763672,3,0.09283724052961473,1.3366205002889193,53.11999893188477,1.2222269317170742,53.79999923706055,1.032794061548251,53.65999984741211,0.09283724052961473 8271,2012-12-28,53.36000061035156,53.86999893188477,53.36000061035156,53.4900016784668,548600.0,-0.007255802598110428,-6.846063558203109,-0.2500018339874555,42.77197203388769,58.28442630215133,0.6504735923967928,0.4048727148770368,-2.045832803417156,-4.726402804712194,46.08941271685818,0.5099983215332102,1.0506247768091512,-0.4614995956420884,-2.0902062050095225,1.1672070137253456,-1.275852900325802,0.35285370904162505,-0.7202663992177207,45.08200053155672,-4.9756437163445,0.8143533046837153,12,0.5650005340576172,-0.4549999237060547,-2.885000228881836,-4.6100006103515625,6.36000061035157,4,0.10494749644052148,1.3636332109932665,53.75,1.3366205002889193,53.11999893188477,1.2222269317170742,53.79999923706055,0.10494749644052148 8272,2012-12-31,54.11999893188477,54.13000106811523,52.75,53.2599983215332,566600.0,0.014242846942280174,2.1363486613955125,-6.615334957011704,49.455028126909994,55.30960546232569,0.07381728784497454,-0.13523416215863193,-2.7479471428940982,-5.418674101764175,46.482152737156554,1.3800010681152273,0.8861217213013575,0.1544988632202191,-0.9323122543338442,1.2413099807742825,-0.38890669555681256,0.6979044219972508,1.4000015258788991,99.27520808051872,49.6624434947816,0.5434055587770302,12,-0.22499847412110086,-1.1349983215332102,-3.644998550415046,-5.369998931884773,1.7100028991699148,0,0.08610495083854608,-6.846063558203109,53.36000061035156,1.3636332109932665,53.75,1.3366205002889193,53.11999893188477,0.08610495083854608 8273,2013-01-02,54.7400016784668,55.22999954223633,54.36999893188477,54.97999954223633,910600.0,0.011456074627095969,1.3243326838019047,-0.2790670853959275,53.593970755257494,52.904263784170446,-0.63840313108728,-0.6831504455551567,-3.3023127521971247,-5.973522838834242,44.775216593579316,1.1100006103515554,0.8522722355423085,0.7065015792846694,-0.3961331606206997,1.8091363191900385,0.15518420933198485,1.257818949237354,0.7245987701416041,80.242017975226,31.09519855498432,0.5513173699526844,1,-0.7500019073486328,-1.7550010681152344,-4.26500129699707,-5.990001678466797,0.8199996948242259,2,0.07234196132716608,2.1363486613955125,54.11999893188477,-6.846063558203109,53.36000061035156,1.3636332109932665,53.75,0.07234196132716608 8274,2013-01-03,54.5,54.95000076293945,54.06999969482422,54.7400016784668,1064700.0,-0.004384392968720063,1.6666705198971188,1.0000158947134183,53.12500000000001,50.843347230336335,-0.5205532226739891,-0.44634333565955586,-3.0145508899690725,-5.662554763994798,42.8457375433622,0.8800010681152344,0.8555288176589855,0.4539999008178697,-0.6645227108847891,1.5725225125205284,-0.10526140503345971,1.013261206669199,0.910308439636232,70.56452915398306,18.315863487257985,0.559261305851331,1,-0.5100002288818359,-1.5149993896484375,-4.024999618530273,-5.75,0.4799995422363281,3,0.08770639962012639,1.3243326838019047,54.7400016784668,2.1363486613955125,54.11999893188477,-6.846063558203109,53.36000061035156,0.08770639962012639 8275,2013-01-04,55.56000137329102,55.709999084472656,54.4000015258789,54.5,1284000.0,0.019449566482404146,-1.079363974072122,-4.4166415004371276,63.669080049636804,49.966485953262406,-1.5508155684268488,-1.4607363357472067,-3.9931801346758746,-6.633688109075528,40.974162651406964,1.309997558593757,0.6207978193633039,1.4375011444091896,0.13022681044788698,2.7447754783704923,0.7838639774285383,2.091138311389841,-2.8100013732910227,94.93250819000315,35.127496251585555,0.6536371669806513,1,-1.3300018310546946,-2.480001449584968,-5.1350011825561594,-6.810001373291023,-1.240001678466804,4,0.06083508225114609,1.6666705198971188,54.5,1.3243326838019047,54.7400016784668,2.1363486613955125,54.11999893188477,0.06083508225114609 8276,2013-01-07,55.38000106811523,55.40999984741211,55.02999877929688,55.20000076293945,542300.0,-0.003239746233381635,2.1667037543312504,0.1698113886559609,64.44175111234969,51.32263483107488,-1.3777442999208915,-1.2519909120925163,-3.7380244388071375,-6.367678648954552,38.982078621129276,0.5300025939941406,0.3865402082973546,1.1985008239746051,-0.22485853568671388,2.621860183635924,0.4868211441439456,1.9101805038052646,-2.5708010864257744,88.85141491804818,21.762940642296485,0.7116796798306598,1,-1.1500015258788991,-2.0700016021728445,-5.047500610351555,-6.630001068115227,-1.3700027465820241,0,0.07475621722282755,-1.079363974072122,55.56000137329102,1.6666705198971188,54.5,1.3243326838019047,54.7400016784668,0.07475621722282755 8277,2013-01-08,55.43999862670898,55.4900016784668,54.93000030517578,55.18000030517578,733500.0,0.0010833795131197643,2.111080499719199,1.4444326707074309,54.21872885896999,52.2434626024801,-1.294864926376107,-1.2907436118554756,-3.683868678109498,-6.334537159825921,36.79566756426198,0.5600013732910156,0.212400220324362,1.202998542785636,-0.3272874422020422,2.733284527773314,0.43785555029180045,1.9681415352794716,-2.57278266296386,83.53655132630517,19.70116406447501,0.7651429924938374,1,-1.2099990844726491,-2.1299991607665945,-5.007498741149895,-6.689998626708977,-1.1899986267089773,1,0.07720062590211185,2.1667037543312504,55.38000106811523,-1.079363974072122,55.56000137329102,1.6666705198971188,54.5,0.07720062590211185 8278,2013-01-09,55.9900016784668,56.0,55.36999893188477,55.58000183105469,530400.0,0.009920690212514627,1.9302614419673023,1.5769326701586475,57.658967264725014,53.93845784523083,-1.6780073495506471,-1.7916260357893918,-4.097756190172845,-6.790291093268479,34.63540326222034,0.6300010681152273,0.03548705569454569,1.663501548767087,-0.05542545174190394,3.382428549276078,0.8040380485125951,2.522965049021579,-3.065930052307131,99.48195233408046,37.95330834257645,0.8594635002544947,1,-1.6150016784667969,-1.6600017547607422,-5.440001487731934,-7.240001678466797,-0.8200035095214844,2,-0.0028576503414116106,2.111080499719199,55.43999862670898,2.1667037543312504,55.38000106811523,-1.079363974072122,55.56000137329102,-0.0028576503414116106 8279,2013-01-10,56.11000061035156,56.45000076293945,55.86000061035156,56.13999938964844,1324700.0,0.0021432207231191214,-1.2264207980652964,-0.07316778161315234,63.819861059774595,55.861595473501254,-1.4854861805009705,-1.8538823199305554,-4.0890443250191595,-6.81789907544924,32.463524454346306,0.5900001525878906,0.11207007758699916,1.6865003585815401,-0.20548124165478754,3.578481958817868,0.7405095584633727,2.6324911586997075,-3.0628918492382837,83.4146205305223,21.733590938406408,0.9459908001181643,1,-1.510000228881836,-1.510000228881836,-3.6875,-5.530000686645508,-0.3100013732910156,3,-0.009802160596645404,1.9302614419673023,55.9900016784668,2.111080499719199,55.43999862670898,2.1667037543312504,55.38000106811523,-0.009802160596645404 8280,2013-01-11,56.18000030517578,56.4000015258789,55.959999084472656,56.29999923706055,888300.0,0.0012475440039703134,1.749985099002307,4.000127161749746,63.24920547246257,58.136843633342906,-1.3125719668401103,-1.8468783386079508,-4.037182330314053,-6.803264074488695,30.867533733184533,0.4400024414062429,0.23766022583866686,1.6475000381469727,-0.38752967543885575,3.682529751732801,0.6299851813540585,2.665014894939887,-2.928718023952932,82.23681733879772,21.376931623869027,1.017514856792913,1,-1.5799999237060547,-1.5799999237060547,-3.6449995040893555,-5.600000381469727,-2.1300010681152344,4,-0.02135992802458031,-1.2264207980652964,56.11000061035156,1.9302614419673023,55.9900016784668,2.111080499719199,55.43999862670898,-0.02135992802458031 8281,2013-01-14,56.58000183105469,56.70000076293945,56.0099983215332,56.18000030517578,364600.0,0.007119998641973213,1.156259685764013,-3.3333757192357822,74.7457571229708,60.946924632905215,-1.3497196570820833,-2.094354403766964,-4.317832941666502,-7.122790560870001,30.11857466930485,0.69000244140625,0.4714615801808577,1.8825014114379854,-0.25736552308350724,4.022368345959478,0.8125679441772391,2.952434878698732,-3.1367964409288405,93.22040108190821,27.526349833182522,1.0699334672607472,1,-1.1950016021728516,-1.855001449584961,-3.91500186920166,-6.000001907348633,-2.6000022888183594,0,-0.03994347937595921,1.749985099002307,56.18000030517578,-1.2264207980652964,56.11000061035156,1.9302614419673023,55.9900016784668,-0.03994347937595921 8282,2013-01-15,57.06000137329102,57.11000061035156,56.22000122070313,56.5,434200.0,0.008483554731397724,1.6969684709418043,1.3999980926586608,76.12178899362992,63.45001554827993,-1.5296853662418215,-2.376434356878981,-4.680759300360691,-7.515992505145597,30.003982998333985,0.8899993896484304,0.6640587217884928,2.15950088500977,-0.07072767948087488,4.389729449500415,1.0443866027644475,3.2746151672550923,-3.356252353340089,97.12648340060241,25.06890378884404,1.1151142822453242,1,-1.470001220703132,-2.1300010681152415,-4.345001220703132,-6.480001449584968,-2.9099998474121236,1,-0.05345255833073781,1.156259685764013,56.58000183105469,1.749985099002307,56.18000030517578,-1.2264207980652964,56.11000061035156,-0.05345255833073781 8283,2013-01-16,56.63999938964844,56.97000122070313,56.5099983215332,56.790000915527344,454400.0,-0.007360707562814484,-1.243896538890991,-0.2678592107683156,79.43140665836087,66.37294962143113,-0.907230641543677,-1.917714546543266,-4.137124218933792,-7.010434677946506,29.043805265033406,0.5500030517578196,0.9320842001514009,1.652499008178708,-0.7095070053382955,4.014505021695712,0.4714960014202063,2.83350201493721,-2.5956252106574382,62.39990234375,-16.280438735327948,1.1810030067585027,1,-0.8849983215332031,-1.7099990844726562,-3.924999237060547,-6.059999465942383,-3.5099983215332102,2,-0.04219631736234153,1.6969684709418043,57.06000137329102,1.156259685764013,56.58000183105469,1.749985099002307,56.18000030517578,-0.04219631736234153 8284,2013-01-17,56.93999862670898,57.2400016784668,56.68999862670898,56.849998474121094,386800.0,0.005296596756591221,-1.68294271439066,-0.5999949137886714,78.23004965853404,67.99083513353082,-0.9216376379641176,-2.1707018502201407,-4.303586655135085,-7.218273223520001,28.029327523767066,0.6000022888183594,1.1192987950055695,1.8519983291625906,-0.6656251288979433,4.369621787223124,0.5931866001323272,3.110810058192854,-2.589061804581924,76.56230907925857,-5.0581305997933725,1.2588117290302658,1,-0.8549976348876882,-1.9449977874755788,-4.224998474121087,-6.359998703002923,-3.6099967956542898,3,-0.0310853617922886,-1.243896538890991,56.63999938964844,1.6969684709418043,57.06000137329102,1.156259685764013,56.58000183105469,-0.0310853617922886 8285,2013-01-18,58.45000076293945,58.68999862670898,56.81999969482422,57.06999969482422,996400.0,0.026519181114313728,1.0107550037224204,15.333319204850106,87.59227527543804,70.5631155960962,-2.2111031501141625,-3.537592232977545,-5.680707092104342,-8.628793481725552,27.472656321455315,1.8699989318847585,1.2765731251377517,3.1560005187988267,0.25455629373833233,6.057444743859321,1.705278406268576,4.6067226313290774,-3.752376158051632,91.04485684923146,4.604161952465816,1.4507221125302474,1,-1.6400012969970703,-2.730001449584961,-5.620000839233398,-7.870000839233398,-4.040000915527344,4,-0.04533792115122015,-1.68294271439066,56.93999862670898,-1.243896538890991,56.63999938964844,1.6969684709418043,57.06000137329102,-0.04533792115122015 8286,2013-01-22,58.25,58.47000122070313,57.84000015258789,58.27999877929688,1121700.0,-0.0034217409808190435,2.073148492742764,-0.021738229041991665,83.25277025794288,73.78912019598208,-1.7446484927728534,-3.2066529385135567,-5.326776673634875,-8.33585075961966,26.88590191565556,0.6300010681152415,1.4733973035116392,2.7684997558593736,-0.39016990004404306,5.92716941176279,1.1891649279076617,4.3478345838110855,-2.9934430320572147,82.18627170866203,-2.522262021865359,1.5793348279517094,1,-1.220001220703125,-2.530000686645508,-5.420000076293945,-7.590000152587891,-3.1300010681152273,1,-0.07210301738951852,1.0107550037224204,58.45000076293945,-1.68294271439066,56.93999862670898,-1.243896538890991,56.63999938964844,-0.07210301738951852 8287,2013-01-23,58.1500015258789,58.41999816894531,57.84000015258789,58.13000106811523,561000.0,-0.0017167120020790128,1.0714446283693504,-0.666709053916424,79.96481632822687,76.2675478697045,-1.3631607807429091,-2.901804596076907,-5.070836838946008,-8.13472437869023,27.415667008826105,0.5799980163574219,1.4956891206374365,2.4440011978149343,-0.8064789648870843,5.694481360516953,0.818761116463925,4.069241279165944,-2.412762725708845,75.22949425520663,-9.629115421696483,1.625240081351008,1,-0.8750019073486257,-2.430002212524407,-4.8825016021728445,-7.4350013732910085,-2.2900009155273366,2,-0.07171112423422321,2.073148492742764,58.25,1.0107550037224204,58.45000076293945,-1.68294271439066,56.93999862670898,-0.07171112423422321 8288,2013-01-24,59.04999923706055,59.29999923706055,57.97999954223633,57.97999954223633,659600.0,0.015477174334743937,-1.4672898529023795,53.49876025176426,85.82675273261353,78.71275805557549,-1.9930400268355868,-3.5714278574703187,-5.814115059133002,-8.920627835658784,28.13196940421995,1.3199996948242188,1.5607641548984148,3.081498908996579,-0.36304107749397474,6.526038895487133,1.3592289157513022,4.803768902241856,-2.8993740611750454,90.4214581786506,3.5996388702274658,1.7222699932452767,1,-1.4200000762939453,-3.0249996185302734,-5.977499008178711,-7.979999542236328,-2.7700004577636648,3,-0.08298048729027496,1.0714446283693504,58.1500015258789,2.073148492742764,58.25,1.0107550037224204,58.45000076293945,-0.08298048729027496 8289,2013-01-25,58.86999893188477,59.18999862670898,58.63000106811523,59.18999862670898,485500.0,-0.003048269390371172,2.4999880790598317,-0.29906522064641766,80.25591243074942,80.60239216205181,-1.5425807578520647,-3.0973684579091767,-5.474966242446875,-8.62562331660606,29.731148973028954,0.55999755859375,1.7504418420430454,2.6139986038208107,-0.789085867251849,6.0170830748934705,0.9124563682844808,4.315540839357141,-2.2154739062112654,82.66127481668713,-3.005109931479936,1.7015422355363283,1,-1.2150001525878977,-2.8449993133544993,-5.709999084472663,-7.5549983978271555,-2.2000007629394602,4,-0.09750293813341127,-1.4672898529023795,59.04999923706055,1.0714446283693504,58.1500015258789,2.073148492742764,58.25,-0.09750293813341127 8290,2013-01-28,58.7400016784668,58.93999862670898,58.52999877929688,58.88000106811523,330700.0,-0.0022082088632002783,2.1539116145314323,0.43749850988245675,80.9963260652298,81.2968998223028,-1.1301008800306889,-2.713486812827796,-5.21951142343012,-8.370789611321982,31.353525599324083,0.40999984741209516,1.8833542146005868,2.2345012664794908,-1.1264163035319257,5.595418836490907,0.554042481473779,3.9149600514852025,-1.6622007789713606,61.64397878399917,-22.6438230169912,1.6804587850057087,1,-0.9800014495849609,-2.7150020599365234,-5.547501564025879,-7.230001449584961,-1.9200019836425781,0,-0.09210077788260151,2.4999880790598317,58.86999893188477,-1.4672898529023795,59.04999923706055,1.0714446283693504,58.1500015258789,-0.09210077788260151 8291,2013-01-29,58.959999084472656,58.9900016784668,58.18999862670898,58.61999893188477,376200.0,0.0037452740844321486,2.9999618535366896,-2.4285831062671024,81.54123395245833,81.89906037328375,-1.0918074829073134,-2.6271296692153925,-5.266354165518244,-8.467555358830332,32.804695967453014,0.8000030517578196,1.9849581511963308,2.1744987487792997,-1.0115659223053655,5.360563419863965,0.5814664132369671,3.7675310843216323,-1.5266464509668012,76.71230371280015,-7.353664694909696,1.5930323355423337,1,-1.0550003051757812,-2.934999465942383,-5.767498970031738,-7.084999084472656,-2.4599990844726562,1,-0.07717095162334908,2.1539116145314323,58.7400016784668,2.4999880790598317,58.86999893188477,-1.4672898529023795,59.04999923706055,-0.07717095162334908 8292,2013-01-30,58.77999877929688,58.97000122070313,58.52000045776367,58.86000061035156,416600.0,-0.0030529224554072254,1.9999745689434991,-0.2352993975024804,76.77542834842491,81.60395167217975,-0.7176345670051205,-2.1925255475958707,-4.90140461671367,-8.170346194270536,35.1394091088382,0.45000076293946023,2.100258374038674,1.7614984512329173,-1.2822054834154386,4.805202385881273,0.23964648390873577,3.2833504185570987,-1.0479826892222732,60.60601681935146,-20.621380143651542,1.5218519673241786,1,-0.7849998474121165,-2.7549991607666087,-5.587498664855964,-6.769998550415046,-1.9599990844726634,2,-0.062266075594088144,2.9999618535366896,58.959999084472656,2.1539116145314323,58.7400016784668,2.4999880790598317,58.86999893188477,-0.062266075594088144 8293,2013-01-31,58.70000076293945,59.06999969482422,58.40999984741211,58.77000045776367,388900.0,-0.0013609734266548656,-1.0307639940373488,0.8749761586878518,75.04838472850307,81.25043334662074,-0.35167817132052903,-1.8979519553867945,-4.650014973563501,-7.971137235376901,36.5282592508137,0.6599998474121094,2.1216208024026457,1.4835004806518555,-1.4493064298310827,4.416307391134794,0.01709702541038638,2.9499039358933246,-0.7171073693470973,51.000213623047586,-28.71328941877809,1.46640345524147,1,-0.6400012969970703,-2.6750011444091797,-5.507500648498535,-6.690000534057617,-1.979999542236321,3,-0.04838160333348651,1.9999745689434991,58.77999877929688,2.9999618535366896,58.959999084472656,2.1539116145314323,58.7400016784668,-0.04838160333348651 8294,2013-02-01,59.27999877929688,59.599998474121094,58.95000076293945,59.2400016784668,822000.0,0.00988071565279447,-1.0967704225092136,-0.5713896457766683,77.28875415050332,80.10559766607246,-0.631219924454129,-2.2150500320092803,-5.046736139980901,-8.444585884941212,38.49043490551496,0.8999977111816406,2.1106377569574235,1.8244985580444393,-0.9510592568943892,4.600056372983268,0.4367196505750215,3.212277465513857,-1.0863684507496174,77.30498372666264,-2.003028669509007,1.387778907469416,2,-0.5599994659423899,-3.1049995422363352,-6.087498664855964,-7.269998550415046,-2.7399978637695384,4,-0.050607288491505975,-1.0307639940373488,58.70000076293945,1.9999745689434991,58.77999877929688,2.9999618535366896,58.959999084472656,-0.050607288491505975 8295,2013-02-04,58.93999862670898,59.43000030517578,58.79999923706055,59.0,579300.0,-0.005735495269724056,-2.7058869728146844,-1.5001430615163631,70.99644526681516,78.74378377816937,-0.23960063888123528,-1.6957895483589525,-4.531690677587726,-7.993662612239724,39.84488242855731,0.6300010681152344,2.11834246875231,1.3154985427856403,-1.3846876568697937,4.015684742441074,-0.0345945570420767,2.6655916426133572,-0.5299987792968679,53.19149511799834,-23.350543784510606,1.3500930998277167,2,-0.21999931335448508,-2.7649993896484304,-5.637497901916497,-6.929998397827141,-2.4399986267089773,0,-0.03851375145324487,-1.0967704225092136,59.27999877929688,-1.0307639940373488,58.70000076293945,1.9999745689434991,58.77999877929688,-0.03851375145324487 8296,2013-02-05,59.52000045776367,59.68000030517578,59.20000076293945,59.31999969482422,546200.0,0.00984054707445936,-1.181822910796494,-3.333269756500336,71.50351259318317,77.80363891872008,-0.693429273645144,-2.0550960656057526,-4.934035626967322,-8.452494344119074,41.33287110338534,0.740001678466804,2.1521622679526615,1.6885004043579102,-0.9204091187467682,4.2974099274625885,0.3840456428055745,2.992955165910246,-0.8958008575439464,87.40159135896289,12.907189301112226,1.304454761552338,2,-0.6900005340576172,-3.3050003051757812,-6.217499732971191,-7.354999542236328,-3.029998779296875,1,-0.04536291569512696,-2.7058869728146844,58.93999862670898,-1.0967704225092136,59.27999877929688,-1.0307639940373488,58.70000076293945,-0.04536291569512696 8297,2013-02-06,59.72000122070313,59.83000183105469,58.9900016784668,59.27000045776367,606700.0,0.0033602278461235535,1.5074557183281427,2.2499952316466434,78.00005548658247,76.9340058913833,-0.7233759471879395,-2.0216607942699127,-4.959741485500587,-8.534999403994107,42.89417435849332,0.8400001525878906,1.9660784746203035,1.6745010375976648,-0.8075048892180163,4.156506964413346,0.4334980741898278,2.9155040010055018,-0.9200019836425852,92.25348896560112,15.558801943291854,1.24100296340784,2,-0.7100009918212962,-3.4300003051757884,-6.305000305175788,-7.555000305175788,-3.290000915527351,2,-0.05391830466987424,-1.181822910796494,59.52000045776367,-2.7058869728146844,58.93999862670898,-1.0967704225092136,59.27999877929688,-0.05391830466987424 8298,2013-02-07,55.83000183105469,59.7400016784668,55.4000015258789,59.52999877929688,3534600.0,-0.06513729588303996,1.106794786090071,-8.222201500444934,43.89440204256442,72.89383807047385,2.9746488711203654,1.9560235527907182,-0.9357663174797963,-4.5377546120904455,43.17424938095227,4.340000152587898,1.7532721416169395,-2.207498359680173,-4.718264969234994,0.3032682498746482,-3.4628816644575835,-0.9521150549027624,4.0,9.706552495569758,-64.23697699328498,1.25538330477741,2,1.7849998474121094,1.1199989318847656,-2.3900012969970703,-3.6650009155273438,0.339996337890625,3,0.01773236308974746,1.5074557183281427,59.72000122070313,-1.181822910796494,59.52000045776367,-2.7058869728146844,58.93999862670898,0.01773236308974746 8299,2013-02-08,55.56000137329102,56.459999084472656,54.77999877929688,55.84000015258789,2228900.0,-0.004836117659116401,1.2105315993153514,0.07567540817294202,31.592339107058677,67.40450618623261,3.0460771082284452,2.3006629462577095,-0.5308756735717424,-4.171688036373489,43.2954032361308,1.6800003051757741,1.5748103262362108,-2.449998855590813,-5.059752963644222,0.15975525246259537,-3.7548759096175175,-1.145121801564109,4.270000457763665,15.445586586777155,-54.00761000517262,1.304877054026706,2,1.7449989318847585,1.3899993896484304,-2.0725011825561594,-3.395000457763679,0.6699981689453054,4,0.020878326471204023,1.106794786090071,55.83000183105469,1.5074557183281427,59.72000122070313,-1.181822910796494,59.52000045776367,0.020878326471204023 8300,2013-02-11,54.97999954223633,55.54999923706055,54.68000030517578,55.31999969482422,1318600.0,-0.010439197565130232,1.1749994039529839,1.2142915531335459,30.133635048527495,61.692550752462516,3.393495408804803,2.936721459048073,0.1694193650917697,-3.5063203512500394,43.44902094454049,0.8800010681152415,1.2262384393065417,-2.9700006484985337,-5.8025699766839125,-0.13743132031315497,-4.386285312591227,-1.5537159844058408,4.760002136230469,5.825226178148531,-59.45545044501359,1.4162846640926905,2,2.2750015258789062,2.1350021362304688,-1.4924993515014648,-2.8149986267089844,1.8800010681152344,0,0.028373979379403336,1.2105315993153514,55.56000137329102,1.106794786090071,55.83000183105469,1.5074557183281427,59.72000122070313,0.028373979379403336 8301,2013-02-12,54.31999969482422,55.1500015258789,54.1500015258789,55.08000183105469,1205200.0,-0.012004362548331593,1.2222184546264072,2.235299397502496,28.213852352442018,56.2968200862422,3.716974065084173,3.603478595022871,0.952260381771616,-2.7683967087344925,43.51944233103304,1.0,0.9264956544415952,-3.517000389099124,-6.73392963286517,-0.300071145333078,-5.125465010982147,-1.908535767216101,5.116401901245119,2.99292534879641,-58.508235623058276,1.608464621883023,2,2.670001983642578,2.670001983642578,-0.6649999618530273,-2.059999465942383,2.2900009155273438,1,0.04013255370808655,1.1749994039529839,54.97999954223633,1.2105315993153514,55.56000137329102,1.106794786090071,55.83000183105469,0.04013255370808655 8302,2013-02-13,54.0099983215332,54.4900016784668,53.72999954223633,54.36999893188477,1382000.0,-0.005706947257596462,1.533314683891969,0.4736836821763884,19.268275663152963,50.099030190092186,3.664562700576269,3.871773389563714,1.3775857912759193,-2.388508608954538,43.39958963458628,0.7600021362304688,0.5996539718068519,-3.674501609802249,-7.308640903235663,-0.04036231636883514,-5.491571256518952,-1.8574319630855456,5.003491268920897,4.65887986310256,-50.987079436652216,1.8170696467167067,2,2.7700023651123047,2.7700023651123047,-0.23999881744384766,-1.7499980926513672,2.4000015258789062,2,0.04591748628040304,1.2222184546264072,54.31999969482422,1.1749994039529839,54.97999954223633,1.2105315993153514,55.56000137329102,0.04591748628040304 8303,2013-02-14,54.25,54.52000045776367,53.63999938964844,53.93000030517578,716900.0,0.004443652766623174,1.046512659463104,-0.8888865341414651,22.033899087843935,43.9596018497967,3.0474140348725314,3.6296314495301942,1.1890855898231578,-2.5488542349524153,43.294938505460465,0.8800010681152344,0.22266196805718863,-3.314999961853026,-7.239345122433072,0.60934519872702,-5.277172542143049,-1.352827381563003,4.2351405856323225,21.631229658327538,-29.33352383176359,1.9621725802900238,2,2.4850006103515625,2.4850006103515625,-0.48000049591064453,-1.989999771118164,1.9900016784667969,3,0.04018433742259497,1.533314683891969,54.0099983215332,1.2222184546264072,54.31999969482422,1.1749994039529839,54.97999954223633,0.04018433742259497 8304,2013-02-15,55.16999816894531,55.290000915527344,54.18999862670898,54.38999938964844,1033800.0,0.016958491593461966,1.1568581985728743,2.4374985098824595,30.276222041533515,39.43513260254318,1.6573944114431782,2.709128702531167,0.3042942489620373,-3.3787267855162284,42.68894728287697,1.1000022888183665,-0.1032501385223128,-2.30650177001953,-6.367641493378869,1.7546379533398095,-4.337071631699203,-0.2759319083398566,2.7337254731689455,80.10465453020302,29.231209736787747,2.0305698616796706,2,1.56500244140625,1.56500244140625,-0.8174982070922852,-2.7649974822998047,1.2900009155273438,4,0.01812579360502653,1.046512659463104,54.25,1.533314683891969,54.0099983215332,1.2222184546264072,54.31999969482422,0.01812579360502653 8305,2013-02-19,55.79999923706055,56.2599983215332,53.47000122070313,55.15999984741211,1215700.0,0.011419269331603088,2.5769249579404425,0.8205133221174538,33.298103176641874,35.190087111816375,0.5980333417032142,1.971496489189981,-0.27536105309252434,-3.908754709289454,40.84550794980361,2.789997100830071,-0.42284670261409474,-1.5440006256103516,-5.644139022373992,2.5561377711532884,-3.5940698239921716,0.5060685727714684,1.5920774947578096,83.51256048489087,34.42425340439114,2.05006919838182,2,0.8500022888183594,0.8500022888183594,-1.1999988555908203,-3.1699981689453125,0.8300018310546804,1,0.007706098764427738,1.1568581985728743,55.16999816894531,1.046512659463104,54.25,1.533314683891969,54.0099983215332,0.007706098764427738 8306,2013-02-20,54.04999923706055,56.1500015258789,54.040000915527344,55.7400016784668,1579900.0,-0.03136200759726371,-1.4678382924424254,-2.640631332999547,28.558483998853234,29.696579168735347,1.6656793533987013,3.5739478639827453,1.5002070701704326,-2.062034893586116,38.902446864528365,2.1100006103515554,-0.8943021472090322,-3.084000587463379,-7.412620014806592,1.2446188398798341,-5.248310301134985,-0.9196908737917724,2.7929869232016813,20.78848096956286,-25.734060231200363,2.1643097136716047,2,2.555002212524414,2.6000022888183594,0.5500011444091797,-1.4199981689453125,3.5400009155273438,2,0.05198892530907351,2.5769249579404425,55.79999923706055,1.1568581985728743,55.16999816894531,1.046512659463104,54.25,0.05198892530907351 8307,2013-02-21,53.97999954223633,54.31000137329102,53.6500015258789,54.0099983215332,1451700.0,-0.0012950915043903333,1.095221371827163,0.017750731337354185,28.584394778782354,27.995467250537338,0.9340602171314671,3.494698440678178,1.5912976808254697,-1.8838828431932484,36.97127181510247,0.6599998474121236,-1.3382660438374074,-2.945500183105466,-7.465549244169175,1.574548877958243,-5.205524713637317,-0.685475652573615,2.3907687264876287,18.27952872716115,-26.53332452598731,2.2600245305318536,2,0.9850006103515625,2.670001983642578,1.0750007629394531,-1.0450000762939453,2.7600021362304688,3,0.04872176899626335,-1.4678382924424254,54.04999923706055,2.5769249579404425,55.79999923706055,1.1568581985728743,55.16999816894531,0.04872176899626335 8308,2013-02-22,54.1500015258789,54.63000106811523,53.93999862670898,54.16999816894531,762300.0,0.00314935133538774,-2.1363573311137842,0.6665818921670731,25.824725403131566,27.354621283434327,0.5595294196730123,3.097594042297068,1.4489878640890694,-1.9398138523673012,34.3738005082737,0.69000244140625,-1.8741669520480997,-2.530498313903813,-7.096641449612669,2.035644821805043,-4.813569881758241,-0.24742674604938486,2.0,24.372796121309786,-15.655444820594585,2.2830715678544284,2,0.7149982452392649,2.500000000000007,1.1099987030029368,-0.9100017547607351,3.2099990844726634,4,0.04173588657154759,1.095221371827163,53.97999954223633,-1.4678382924424254,54.04999923706055,2.5769249579404425,55.79999923706055,0.04173588657154759 8309,2013-02-25,53.13000106811523,54.709999084472656,53.13000106811523,54.36999893188477,1110000.0,-0.018836573019784697,-1.5483882876286517,62.01030141165361,24.26929512286766,26.703027958361012,1.3394415976885767,3.8636086968590675,2.486366168073978,-0.822490963516401,31.872769427887082,1.579998016357429,-2.545334196515391,-3.2634988784790124,-7.969612626057639,1.4426148690996143,-5.616555752268326,-0.910442004689699,2.6448004150390645,0.0,-36.77843451360707,2.353056873789313,2,1.5649986267089915,3.3500003814697337,2.2124996185302805,0.10999870300293679,3.079998016357429,0,0.05853567754241906,-2.1363573311137842,54.1500015258789,1.095221371827163,53.97999954223633,-1.4678382924424254,54.04999923706055,0.05853567754241906 8310,2013-02-26,53.33000183105469,53.58000183105469,52.790000915527344,53.27999877929688,907300.0,0.0037643658746222552,1.8727146622277708,-0.04032511121091616,21.63155644087246,25.971661745964397,0.9842828064631348,3.412482906612638,2.311905958796416,-0.9250940105354459,29.509961023398034,0.7900009155273438,-2.7014602761838518,-2.7929981231689425,-7.552834515386898,1.9668382690490134,-5.172916319277917,-0.4130799270599681,2.021631585693356,16.071452899850623,-13.712630203325421,2.379918196108977,2,1.194997787475586,2.979999542236328,2.2099990844726562,-0.02500152587890625,3.3599967956542898,1,0.058691114681254986,-1.5483882876286517,53.13000106811523,-2.1363573311137842,54.1500015258789,1.095221371827163,53.97999954223633,0.058691114681254986 8311,2013-02-27,54.40999984741211,54.41999816894531,53.33000183105469,53.52999877929688,1120600.0,0.020251227813169237,1.4222202442260172,17.598947207814383,27.48091924137057,26.88417769909968,-0.09119639339980523,2.080817240900508,1.2937361008424944,-1.9087282380803856,27.339476291292648,1.089996337890625,-2.714094134715616,-1.4855001449584933,-6.107344899264049,3.136344609347063,-3.7964225221112713,0.8254222321942848,0.48053971911620863,84.37502483529235,59.91138414616766,2.3109223771527794,2,0.11499977111816406,1.9000015258789062,1.8549995422363281,-0.3800010681152344,1.8699989318847727,2,0.04080134583585582,1.8727146622277708,53.33000183105469,-1.5483882876286517,53.13000106811523,-2.1363573311137842,54.1500015258789,0.04080134583585582 8312,2013-02-28,55.11999893188477,55.13000106811523,54.18999862670898,54.4000015258789,1303600.0,0.013049055071931548,1.5405413764840399,0.8181778773836638,45.87687262329202,29.533396980816136,-0.7008895748951645,1.1410641107303974,0.6641167674114925,-2.522525807799674,24.94685906525044,0.94000244140625,-2.6466641834376077,-0.5925010681152258,-5.019170747282217,3.8341686110517657,-2.8058359076987216,1.62083377146827,-2.329998016357429,99.57255830862263,70.2166836116405,2.2133348395834958,2,-0.5949993133544993,1.190002441406243,1.2550001144409109,-1.0900001525878977,1.8500022888183594,3,0.04481134376935403,1.4222202442260172,54.40999984741211,1.8727146622277708,53.33000183105469,-1.5483882876286517,53.13000106811523,0.04481134376935403 8313,2013-03-01,55.86000061035156,56.13000106811523,54.77000045776367,54.790000915527344,1429600.0,0.013425284702585971,-1.4504502027630637,1.486116041389585,51.6519771504817,31.90848088181038,-1.3281665127886981,0.18697382886097103,-0.046501118793656815,-3.1722232573625817,22.90104628550327,1.3600006103515554,-2.47176072353718,0.2895006179809556,-3.910035364114023,4.489036600075934,-1.8102673730665302,2.3892686090284414,-3.0231996917724615,91.91615432848216,58.289106640069036,2.0997679910474885,3,-1.335000991821289,0.4500007629394531,0.6374988555908203,-1.8300018310546875,2.0999984741210938,4,0.01575368883816597,1.5405413764840399,55.11999893188477,1.4222202442260172,54.40999984741211,1.8727146622277708,53.33000183105469,0.01575368883816597 8314,2013-03-04,56.27999877929688,56.459999084472656,55.68000030517578,55.959999084472656,1172700.0,0.007518764130974409,1.2941130271853156,0.2990652206464376,57.2869896186373,34.573912708698764,-1.7591457177217507,-0.49466216244000094,-0.43259634819615655,-3.5086174020133782,20.46928137454912,0.779998779296875,-2.17347502237034,0.8594987869262738,-2.9811287381909466,4.700126312043494,-1.06081497563234,2.7798125494848875,-3.3114698547363375,95.09535708494637,55.55764654258383,1.9203137625586109,3,-1.654998779296882,0.03000259399413352,0.5475006103515554,-1.9449996948242259,2.5600013732910085,0,0.019189798409376735,-1.4504502027630637,55.86000061035156,1.5405413764840399,55.11999893188477,1.4222202442260172,54.40999984741211,0.019189798409376735 8315,2013-03-05,56.66999816894531,57.02000045776367,56.27999877929688,56.349998474121094,978000.0,0.006929626832044233,-2.217405005556269,0.9999999999999778,63.58380381257977,38.465614910223934,-2.2492950225305393,-1.1209137720516509,-0.7641192626814188,-3.8189217597954226,18.32294210135598,0.7400016784667898,-1.890627393770636,1.3629981994628935,-2.160792341507701,4.886788740433488,-0.3988970710224038,3.1248934699481907,-3.4919810347900437,90.51483959140339,44.439604594012465,1.7618952704852966,3,-1.7649974822998047,-0.3599967956542969,0.17000102996826172,-2.3349990844726562,2.4500007629394602,1,-0.00811715368511745,1.2941130271853156,56.27999877929688,-1.4504502027630637,55.86000061035156,1.5405413764840399,55.11999893188477,-0.00811715368511745 8316,2013-03-06,56.81999969482422,57.15999984741211,56.7599983215332,56.95000076293945,728000.0,0.0026469301345610763,-2.199963379465035,-0.4062537252938512,66.54888585250828,42.68389169619347,-2.195981660889224,-1.5637376109120709,-0.8581760118763526,-3.884672830906048,15.920844081307695,0.4900016784667969,-1.724420378050489,1.6479997634887695,-1.3662303044824853,4.662229831460024,0.14088472950314213,3.155114797474397,-3.334623894780279,88.55218811972753,35.699796779499756,1.507115033985628,3,-1.8449993133544922,-0.5099983215332031,0.07250022888183594,-2.4850006103515625,2.1300010681152344,2,-0.0022879455968579654,-2.217405005556269,56.66999816894531,1.2941130271853156,56.27999877929688,-1.4504502027630637,55.86000061035156,-0.0022879455968579654 8317,2013-03-07,56.5,56.86999893188477,56.34000015258789,56.84000015258789,679200.0,-0.005631814441093175,1.6500090599577888,2.6153643005956746,63.127188332100346,46.828609799412234,-1.6549652808734123,-1.578259349812413,-0.45771664603408624,-3.477436349490617,13.643823975468125,0.5299987792968821,-1.6341162385379988,1.4890001296997042,-0.7455311103858833,3.7235313697852916,0.37173450965691046,2.606265749742498,-2.6471617952192403,72.3849365706661,14.939549102355073,1.1172656200427935,3,-1.5249996185302734,-0.18999862670898438,0.4649991989135742,-2.1650009155273438,1.3400001525878906,3,-0.00389382691509943,-2.199963379465035,56.81999969482422,-2.217405005556269,56.66999816894531,1.2941130271853156,56.27999877929688,-0.00389382691509943 8318,2013-03-08,56.81999969482422,56.88999938964844,55.95000076293945,56.7599983215332,897500.0,0.005663711412817962,8.39995040912472,-0.1764745481268723,60.351325427609794,50.83772427771691,-1.7393024957758527,-1.9186586833461092,-0.6963926305866863,-3.7080915305890727,13.83878267917608,0.9399986267089844,-1.2960140519824037,1.7594999313354478,-0.5922106762528898,4.111210538923785,0.5836446275412754,2.93535523512962,-2.636445325780322,77.02700961149358,21.520568802162728,1.17585530379417,3,-1.8449993133544922,-0.5099983215332031,0.18999958038330078,-2.4850006103515625,1.6599998474121094,4,0.0026399423914917897,1.6500090599577888,56.5,-2.199963379465035,56.81999969482422,-2.217405005556269,56.66999816894531,0.0026399423914917897 8319,2013-03-11,56.72000122070313,56.97999954223633,56.47000122070313,56.83000183105469,883000.0,-0.0017599168366450035,1.4878207633189702,-1.8333015449169139,56.182810171092335,54.67675246996356,-1.203019298971796,-1.8206455190983988,-0.4926339222777827,-3.5216163668580336,13.597356413569173,0.509998321533196,-0.9311652321396693,1.601501464843757,-0.8568780382032557,4.05988096789077,0.3723117133202507,2.8306912163672635,-2.2388023038224176,63.63644961758478,11.190411752672063,1.2291897515235053,3,-1.4750003814697337,-0.4099998474121165,0.322498321533196,-2.385002136230476,1.8699989318847585,0,0.021861739017680293,8.39995040912472,56.81999969482422,1.6500090599577888,56.5,-2.199963379465035,56.81999969482422,0.021861739017680293 8320,2013-03-12,56.540000915527344,56.849998474121094,56.11999893188477,56.72999954223633,1132400.0,-0.0031734890920644965,2.3953744200281784,1.7272506588987104,71.20955819039048,59.535490130965776,-0.5808816356345119,-1.5998042592506252,-0.22913561565674456,-3.259299923813714,13.146654813507663,0.729999542236321,-0.5319913658723863,1.343501091003418,-1.194091820784294,3.88109400279113,0.07470463510956193,2.612297546897274,-1.7909219055934926,48.760380082851505,-7.372454654511138,1.268796455893857,3,-0.8650016784667969,-0.22999954223632812,0.9074983596801758,-2.055002212524414,2.2199974060058594,1,0.04067915104028419,1.4878207633189702,56.72000122070313,8.39995040912472,56.81999969482422,1.6500090599577888,56.5,0.04067915104028419 8321,2013-03-13,56.5,56.709999084472656,55.38999938964844,56.43000030517578,984500.0,-0.0007074799235873286,4.387777345270533,-0.3684221093420604,71.57534582124094,62.39087604184899,-0.2382961821706573,-1.4631244037927331,-0.09180719535468995,-3.144682708745421,12.120655655870284,1.3199996948242188,0.018321195528010037,1.194500160217288,-1.3716882747090366,3.7606885951436126,-0.08859405724587077,2.4775943776804468,-1.509828906318326,69.81135244200581,8.523078749538243,1.2830942174631608,3,-0.5349998474121094,-0.18999862670898438,0.9474992752075195,-1.7800006866455078,2.1199989318847727,2,0.04637166251123492,2.3953744200281784,56.540000915527344,1.4878207633189702,56.72000122070313,8.39995040912472,56.81999969482422,0.04637166251123492 8322,2013-03-14,56.4900016784668,56.84000015258789,56.38000106811523,56.72000122070313,914000.0,-0.00017696144306555972,-1.0444369092527115,-3.285722070844788,70.59860561983164,64.49605698288786,-0.01511563845782149,-1.3257774274752947,-0.007091634030736316,-3.0713440695548755,10.715858034737325,0.45999908447266336,0.6188549492811362,1.0605016708374038,-1.4816683196027398,3.6026716612775473,-0.21058332438266802,2.3315866660574756,-1.2828477094120814,69.18252724869185,3.091485135546179,1.2710849952200713,3,-0.21500205993652344,-0.18000030517578125,1.0324983596801758,-1.730001449584961,2.7699966430664062,3,0.04354751303557447,4.387777345270533,56.5,2.3953744200281784,56.540000915527344,1.4878207633189702,56.72000122070313,0.04354751303557447 8323,2013-03-15,56.43000030517578,56.63000106811523,56.099998474121094,56.27999877929688,1379100.0,-0.0010621591699100374,-1.078432839170017,-0.6521818453219598,84.95763824850344,67.57057349731744,0.15001924105357745,-1.153207514171143,0.1084826658523852,-2.9480275905337407,9.25406984577786,0.5300025939941335,1.1205970043204019,0.8915002822875948,-1.6245385738788514,3.407539138454041,-0.3665191457956283,2.149519710370818,-1.0400009155273438,65.40885633467607,-8.668731761551982,1.2580194280832224,3,-0.1550006866455078,-0.16499900817871094,1.2200002670288086,-1.3699989318847656,3.509998321533196,4,0.02498670635808553,-1.0444369092527115,56.4900016784668,4.387777345270533,56.5,2.3953744200281784,56.540000915527344,0.02498670635808553 8324,2013-03-18,56.16999816894531,56.45000076293945,55.61999893188477,56.0099983215332,976400.0,-0.00460751612306165,1.3055445177355494,1.0666547988403943,79.70708225064004,69.36204887932413,0.43893563710877004,-0.8584603406331581,0.4299194296701927,-2.633722740810761,8.721270214040274,0.8300018310546804,1.302578767264393,0.5814981460571289,-1.9434360808871887,3.1064323730014465,-0.6809689674150263,1.8439652595292841,-0.6029987335205078,53.42460742560029,-26.83411348450594,1.262467113472158,3,0.10500144958496094,-1.194997787475586,1.1125030517578125,-1.0299968719482422,3.75,0,0.04112518156655631,-1.078432839170017,56.43000030517578,-1.0444369092527115,56.4900016784668,4.387777345270533,56.5,0.04112518156655631 8325,2013-03-19,56.22999954223633,56.77999877929688,55.88000106811523,56.36000061035156,807800.0,0.0010682103479966454,-1.1686743665519161,-0.8125074505877024,74.20210985104427,70.21240710138369,0.34638265152323555,-0.9324000655803957,0.399144313466266,-2.6284618829283133,8.985132700202152,0.8999977111816548,1.379314214649618,0.6199995040893569,-1.9197968301399229,3.1597958383186366,-0.649898663025283,1.8898976712039968,-0.6100006103515554,57.931014524781055,-20.90619605376083,1.2698981671146403,3,-0.04500007629394531,-1.2549991607666016,0.8975009918212891,-1.0899982452392578,5.400001525878899,1,0.04197048958854932,1.3055445177355494,56.16999816894531,-1.078432839170017,56.43000030517578,-1.0444369092527115,56.4900016784668,0.04197048958854932 8326,2013-03-20,56.86000061035156,57.22999954223633,56.06999969482422,56.36000061035156,715000.0,0.011204002725307083,-1.1481442235691377,-3.8461222453710495,73.64130068591906,71.38064180736355,-0.30994120524341895,-1.4135630644263344,-0.18790441236251354,-3.1917488309752855,9.17736424939212,1.1599998474121094,1.3827580959020906,1.1095005035400405,-1.3772762852583966,3.5962772923384776,-0.13388789085917807,2.352888897939259,-1.2400016784667898,77.0187085951493,0.771151940784705,1.2433883943992192,3,-0.5500011444091797,-1.8500003814697266,0.3250007629394531,-1.7199993133544922,4.470001220703125,2,0.03341536564872527,-1.1686743665519161,56.22999954223633,1.3055445177355494,56.16999816894531,-1.078432839170017,56.43000030517578,0.03341536564872527 8327,2013-03-21,56.61000061035156,56.83000183105469,56.41999816894531,56.56000137329102,456800.0,-0.004396763934513381,-1.484828168167474,0.09999847412107954,61.75547689658472,71.53665863724964,-0.04771436926493777,-1.0081140094827603,0.10109429577316575,-2.857608613989612,9.045068989394107,0.44000244140625,1.285207278473166,0.7280004501342745,-1.6398768080962682,3.0958777083648172,-0.4559381789810004,1.9119390792495494,-0.7968016052246014,61.4907641712394,-12.247105607705912,1.1839386291152718,3,-0.3000011444091797,-1.6000003814697266,0.3800010681152344,-1.4699993133544922,4.30999755859375,3,0.035506064297156525,-1.1481442235691377,56.86000061035156,-1.1686743665519161,56.22999954223633,1.3055445177355494,56.16999816894531,0.035506064297156525 8328,2013-03-22,56.40999984741211,56.79999923706055,56.22000122070313,56.79999923706055,465300.0,-0.0035329581484385697,1.9743534567079726,-7.800106813154385,52.18856645974848,71.09285378043366,0.09835483825730762,-0.6641710071235423,0.3208428544022439,-2.567229892103242,9.223922917154956,0.5799980163574148,1.1368985399609244,0.4149997711181612,-1.8166428928062288,2.6466424350425513,-0.7008215608440338,1.5308211030803562,-0.42678477783202595,49.06836124458575,-21.060457498738323,1.1158213319621932,3,-0.10000038146972656,-1.3999996185302734,0.37000083923339844,-1.039999008178711,4.790000915527344,4,0.05052293000940056,-1.484828168167474,56.61000061035156,-1.1481442235691377,56.86000061035156,-1.1686743665519161,56.22999954223633,0.05052293000940056 8329,2013-03-25,56.2400016784668,56.599998474121094,56.04999923706055,56.4900016784668,879200.0,-0.0030136176104441637,1.3404541986591563,0.6410266442349075,42.181892836285904,67.86755762997761,0.2157982050658518,-0.26270195803650154,0.5051520661314441,-2.3126728827565586,8.794771085898013,0.5499992370605469,1.0368633558096576,0.08950157165527628,-1.6889832317515143,1.8679863750620669,-0.7997408300481226,0.9787439733586751,0.9899978637695312,26.666742018796974,-39.19453184514844,0.8892424017033961,3,0.06999778747558594,-1.230001449584961,0.4949989318847656,-0.8700008392333984,5.099998474121094,0,0.06578941745762501,1.9743534567079726,56.40999984741211,-1.484828168167474,56.61000061035156,-1.1481442235691377,56.86000061035156,0.06578941745762501 8330,2013-03-26,56.459999084472656,56.52999877929688,56.27999877929688,56.47999954223633,528000.0,0.003911760302989009,3.166703754330816,0.0800018310546875,43.61700976400278,64.76107584584004,-0.018708254212988606,-0.24894842246079207,0.30006051005015877,-2.4510832597570413,8.07816714496713,0.28999710083008523,0.950179732568138,0.15299911499023722,-1.0324409662109346,1.338439196191409,-0.43972092561034515,0.7457191555908196,0.7464004516601577,34.74574079462063,-27.078501432824453,0.5927200406005854,3,-0.034999847412109375,-1.4499988555908203,0.27500152587890625,-0.2149982452392578,4.970001220703125,1,0.0612823085472598,1.3404541986591563,56.2400016784668,1.9743534567079726,56.40999984741211,-1.484828168167474,56.61000061035156,0.0612823085472598 8331,2013-03-27,56.63000106811523,56.70000076293945,55.83000183105469,56.18000030517578,516600.0,0.0030110164080630053,1.9491481589241264,-22.49952317375513,52.434475122334405,62.7428391238959,-0.18811232690018898,-0.2572976811740233,0.13435192293959375,-2.5424715059550778,8.31510821671423,0.8699989318847656,0.9160244750908788,0.212001037597652,-0.5739712211397503,0.9979732963350543,-0.18098509177104916,0.6049871669663531,0.5532704620361386,79.99992370605398,18.70553676801923,0.39298612936870203,3,-0.2050018310546804,-1.6200008392333913,0.02000045776367898,-0.3400001525878835,5.50999832153321,2,0.08829242284466754,3.166703754330816,56.459999084472656,1.3404541986591563,56.2400016784668,1.9743534567079726,56.40999984741211,0.08829242284466754 8332,2013-03-28,57.59000015258789,57.68000030517578,56.43999862670898,56.59000015258789,791900.0,0.016952129019350837,1.1016972165648458,2.2222184546264074,61.631422028657475,60.151037321690794,-1.0903270258678646,-1.0780339285504184,-0.8255841585995682,-3.4225858856688376,8.714080445916373,1.240001678466804,0.8191751279013886,1.0485000610351562,0.3499216561052165,1.747078465965096,0.6992108585701899,1.3977892635001226,-1.7599983215332031,95.13512287459326,34.35067322391755,0.3492892024649685,3,-0.9400005340576172,-2.354999542236328,-0.962498664855957,-1.2999992370605469,4.990001678466797,3,0.06494185915189199,1.9491481589241264,56.63000106811523,3.166703754330816,56.459999084472656,1.3404541986591563,56.2400016784668,0.06494185915189199 8333,2013-04-01,56.7400016784668,57.63000106811523,56.34000015258789,57.459999084472656,416700.0,-0.014759480324170404,1.4339608382246758,-0.7199974060058594,50.246310972888324,56.87761829082949,-0.21426241931856538,-0.16730551514953618,0.02814155171623156,-2.492363618997814,8.318460035285591,1.2900009155273366,0.7000829901045194,0.1545015335083022,-0.4703011276068949,0.7793041946234993,-0.15789979704929635,0.46690286406590076,-0.9099998474121094,49.18922151243592,-10.770384984118081,0.3124013305575983,4,0.0149993896484375,-1.5050010681152344,-0.9325008392333984,-0.4500007629394531,6.25,0,0.07366930501986313,1.1016972165648458,57.59000015258789,1.9491481589241264,56.63000106811523,3.166703754330816,56.459999084472656,0.07366930501986313 8334,2013-04-02,57.36000061035156,57.40999984741211,56.59000015258789,56.9900016784668,738300.0,0.01092701645301597,2.489379661869861,-0.5138892568201204,59.111107720269096,55.20084027629891,-0.7238257517779374,-0.7401950425583337,-0.5905202064145527,-3.0258029453014075,7.66482254579816,0.8199996948242188,0.6049684372054571,0.7205003738403306,0.024270387025268292,1.416730360655393,0.3723853804327959,1.0686153672478653,-1.492998809814452,82.70270493189213,20.445497069650024,0.34811499340753166,4,-0.6049995422363281,-2.125,-1.6024999618530273,-1.0699996948242188,5.459999084472656,1,0.06694560864239074,1.4339608382246758,56.7400016784668,1.1016972165648458,57.59000015258789,1.9491481589241264,56.63000106811523,0.06694560864239074 8335,2013-04-03,56.209999084472656,57.38999938964844,56.18000030517578,57.27000045776367,749500.0,-0.02004884089334147,-1.1607147114621543,-2.8648768467827574,47.4153218896961,52.28684263227415,0.4727556624213989,0.3937661266261472,0.49880361491191394,-1.8054289174340141,6.601530580067755,1.2099990844726562,0.4229084256891156,-0.40650119781494,-1.1284077498519807,0.3154053542221007,-0.7674544738334603,-0.045547921796419644,-0.30673731384277403,20.540409018364176,-39.077445152947064,0.3609532760185192,4,0.5450019836425781,-0.9749984741210938,-0.6224985122680664,0.0800018310546875,7.170001983642571,2,0.09126491997279418,2.489379661869861,57.36000061035156,1.4339608382246758,56.7400016784668,1.1016972165648458,57.59000015258789,0.09126491997279418 8336,2013-04-04,56.68999862670898,56.709999084472656,56.0,56.349998474121094,597800.0,0.008539397794954162,2.7368267831149926,-0.32075444537611836,51.64471125009092,51.163424227108166,-0.03787791973959287,-0.10168561076898186,-0.03109942926709408,-2.20133138278414,5.454384981703924,0.7099990844726562,0.29581342734305593,0.07999839782713991,-0.6365140714874968,0.7965108671417767,-0.27825783683017846,0.4382546324844583,-0.7512020853881793,41.07133936721408,-16.620488940880684,0.3582562346573191,4,0.0650024414062571,-1.184997558593743,-1.2724981307983327,-0.3999977111816335,7.1200027465820455,3,0.08361266172678294,-1.1607147114621543,56.209999084472656,2.489379661869861,57.36000061035156,1.4339608382246758,56.7400016784668,0.08361266172678294 8337,2013-04-05,56.27999877929688,56.31000137329102,55.86999893188477,56.040000915527344,585100.0,-0.007232313588713457,1.933319770103111,0.7058757531219152,48.83358072504167,50.79064803436297,0.3580401382771541,0.30671252728277665,0.3264275229672009,-1.7087648174628,4.71946503499677,0.8199996948242045,0.21591904781850246,-0.3190013885498004,-1.0492477699372031,0.4112449928376023,-0.6841245792435018,0.046121802143900936,1.4000015258788991,23.295417600471822,-32.039702154862375,0.36512319069370164,4,0.47500228881835227,-0.3449993133544993,-0.8624982833862376,0.010002136230461645,7.220001220703118,4,0.10412225901659422,2.7368267831149926,56.68999862670898,-1.1607147114621543,56.209999084472656,2.489379661869861,57.36000061035156,0.10412225901659422 8338,2013-04-08,56.97000122070313,57.02000045776367,56.22000122070313,56.22000122070313,668800.0,0.012260171577332724,-1.1333312988281061,3.1250278157483895,55.83092551442808,52.30720722082321,-0.2728672391238689,-0.3915510058116567,-0.4381258575932989,-2.3177367997395635,4.209736031111165,0.7999992370605398,0.10730605561590068,0.3635009765625057,-0.379276160896012,1.1062781140210234,-0.007887592166753166,0.7348895452917645,0.673799057006832,71.42867758891492,15.197065612437484,0.37138856872925774,4,-0.21500015258789773,-0.7450008392334055,-1.5525007247924876,-0.6800003051757884,6.709999084472649,0,0.09847288906697194,1.933319770103111,56.27999877929688,2.7368267831149926,56.68999862670898,-1.1607147114621543,56.209999084472656,0.09847288906697194 8339,2013-04-09,57.959999084472656,58.16999816894531,57.13000106811523,57.13999938964844,557100.0,0.01737752927078673,-1.4761943687556516,1.0933329264322917,61.103980655217384,54.25020398651371,-1.109948492606442,-1.3532711069155567,-1.4869050420766214,-3.21948613821543,3.991343611449568,1.1999969482421804,0.10166214316545563,1.2914989471435518,0.33311688788525373,2.24988100640185,0.8123079175144028,1.770689976772701,-2.0900001525878835,90.86960199425802,33.41321347366308,0.47919102962915,4,-0.9599990844726562,-1.1800003051757812,-2.5424985885620117,-1.6699981689453125,5.740001678466797,1,0.08678403508363175,-1.1333312988281061,56.97000122070313,1.933319770103111,56.27999877929688,2.7368267831149926,56.68999862670898,0.08678403508363175 8340,2013-04-10,58.84000015258789,59.08000183105469,57.72999954223633,58.08000183105469,778600.0,0.015182903416418148,1.1774200991204673,0.9268275663152802,62.31343442917356,55.34786613171807,-1.806852815227714,-2.1630266203619684,-2.4124828439073482,-4.022789440528271,4.361605626591292,1.3500022888183594,0.1774551740925432,2.056500053405763,0.6955980880743269,3.4174020187371994,1.376049070740045,2.7369510360714813,-2.92400123596191,92.5233189499966,35.99063450863589,0.6804509826657192,4,-1.364999771118164,-1.6049995422363281,-3.372499465942383,-2.549999237060547,4.3100013732910085,2,0.0676410525478437,-1.4761943687556516,57.959999084472656,-1.1333312988281061,56.97000122070313,1.933319770103111,56.27999877929688,0.0676410525478437 8341,2013-04-11,59.11999893188477,59.36999893188477,58.59000015258789,58.81000137329102,808800.0,0.004758646814595036,-1.0799967447916463,0.4078924252995297,65.55142257082373,55.78342174751432,-1.8958722835034223,-2.3575504061579764,-2.742836699175541,-4.202606992473136,5.294691895153293,0.7799987792968821,0.32053758489172424,2.2054988861084084,0.49898554165837794,3.912012230558439,1.3522422138833932,3.0587555583334236,-3.0774398986816465,92.85714285714286,35.425188761645245,0.8532566722250136,4,-1.5,-1.7399997711181712,-3.512497901916511,-2.829998016357429,3.7600021362304545,3,0.07205687099451108,1.1774200991204673,58.84000015258789,-1.4761943687556516,57.959999084472656,-1.1333312988281061,56.97000122070313,0.07205687099451108 8342,2013-04-12,58.95000076293945,59.20000076293945,58.70000076293945,58.95000076293945,709100.0,-0.0028754765226092216,1.0,0.0,65.7960387846858,57.511169282158484,-1.6904379391448003,-2.101553538428618,-2.6204043767250482,-3.927289584910099,6.370551830974164,0.5,0.4538111923323811,1.9125007629394517,-0.006565707271910526,3.831567233150814,0.9529675278337706,2.872033998045133,-2.707795335815426,86.66671510730184,27.012867281259147,0.9595332351056806,4,-1.3300018310546804,-1.5700016021728516,-3.307499885559082,-2.6599998474121094,3.329998016357429,4,0.08244275737833306,-1.0799967447916463,59.11999893188477,1.1774200991204673,58.84000015258789,-1.4761943687556516,57.959999084472656,0.08244275737833306 8343,2013-04-15,57.84000015258789,58.849998474121094,57.81000137329102,58.68999862670898,872800.0,-0.018829526649461803,-1.2857178788514139,-100.0,58.90868171136408,57.488677503391266,-0.45594041375461103,-0.9280865912651848,-1.5692696519152491,-2.7254983326759827,6.8924276026021065,1.1399993896484304,0.5289640661885713,0.7320001602172823,-1.1966711682737738,2.6606714887083385,-0.2323355040282422,1.6963358244628068,-1.41012711517822,31.696417927731968,-30.802816596269484,0.9643356642455281,4,-0.2200012207031179,-0.46000099182128906,-2.1974992752075195,-1.5499992370605469,4.829998016357422,0,0.09785615201383902,1.0,58.95000076293945,-1.0799967447916463,59.11999893188477,1.1774200991204673,58.84000015258789,0.09785615201383902 8344,2013-04-16,58.47999954223633,58.63999938964844,57.97000122070313,58.33000183105469,761100.0,0.011064996334025912,1.8510717735193314,-0.17646821229501722,60.744685902214684,58.969717949226656,-1.0285203673424022,-1.4610626107624824,-2.28060969561092,-3.2682552932330964,7.013612996673698,0.7999992370605469,0.5126997321189464,1.2564994812011747,-0.711917046191374,3.2249160085937234,0.2722912175049004,2.240707744897449,-1.8737189511581533,45.731724336847,-19.440471424244215,0.9842082636962729,4,-0.8600006103515554,-1.1000003814697266,-2.837498664855957,-2.1899986267089844,3.1199989318847656,1,0.08891930238788448,-1.2857178788514139,57.84000015258789,1.0,58.95000076293945,-1.0799967447916463,59.11999893188477,0.08891930238788448 8345,2013-04-17,58.59000015258789,58.72000122070313,57.88000106811523,58.2599983215332,852100.0,0.0018809954037724008,1.8474389975818657,2.2000457770656903,60.49250456620264,59.9528060954613,-0.8553651380223855,-1.4600500597671697,-2.451182734957314,-3.283378389144872,7.436587497671184,0.8400001525879048,0.6152770032894352,1.248500061035159,-0.7518394520185439,3.248839574088862,0.24833030450830762,2.2486698175620106,-1.8178964610613235,49.999999999999545,-12.747319568085885,1.0001697565268515,4,-0.9700012207031179,-1.210000991821289,-2.8124990463256836,-2.299999237060547,2.5999984741210866,2,0.08721625869676419,1.8510717735193314,58.47999954223633,-1.2857178788514139,57.84000015258789,1.0,58.95000076293945,0.08721625869676419 8346,2013-04-18,58.7599983215332,58.9000015258789,58.2400016784668,58.68999862670898,762300.0,0.0029014877709947484,2.771361932165079,0.21211911037131667,56.842098218468514,60.84264137250872,-0.783218603232946,-1.5604098154227302,-2.6997248648581973,-3.3603794398193827,8.187247819915862,0.6599998474121023,0.6344031418393001,1.3234983444213881,-0.7593260137637188,3.406322702606495,0.2820861653288347,2.3649105235139416,-1.8320209155851472,68.3451342005597,9.294177776216713,1.041412179092554,4,-0.9649982452392507,-1.3799991607666016,-2.767498016357422,-2.4699974060058594,2.450000762939453,3,0.07471074420941459,1.8474389975818657,58.59000015258789,1.8510717735193314,58.47999954223633,-1.2857178788514139,57.84000015258789,0.07471074420941459 8347,2013-04-19,58.61999893188477,58.97999954223633,57.709999084472656,58.88999938964844,1241700.0,-0.002382562859895909,4.644436909252745,-3.857166212533567,61.98978400239789,61.52695898228315,-0.3088637553931264,-1.3303112282109097,-2.6479632564475253,-3.1318833232470027,8.752657937485923,1.2700004577636719,0.8175523092188683,1.0829990386962933,-1.0257202592637427,3.1917183366563293,0.028639389716275332,2.1373586876763113,-1.545500234380512,71.65350546522825,10.8860381870034,1.054359648980018,4,-0.36999893188477273,-1.125,-2.4824981689453196,-2.329998016357429,3.0400009155273366,4,0.07267148095960363,2.771361932165079,58.7599983215332,1.8474389975818657,58.59000015258789,1.8510717735193314,58.47999954223633,0.07267148095960363 8348,2013-04-22,59.2599983215332,59.61000061035156,58.13999938964844,58.70000076293945,1136600.0,0.010917765290171744,1.3333313149784136,-2.0740615154212954,62.08650436239449,61.636128283080595,-0.6591867406217631,-1.840196126020878,-3.2451773570132474,-3.6781273448346568,9.544396152498882,1.470001220703125,0.9688936102195953,1.580498504638669,-0.591780484631677,3.752777493909015,0.4943590100034996,2.6666379992738385,-2.0477696099661102,81.57884169822155,22.61171970589735,1.0861394946351723,4,-0.5999984741210938,-1.644998550415039,-2.9674978256225586,-2.9699974060058594,2.200000762939453,0,0.05096187214481085,4.644436909252745,58.61999893188477,2.771361932165079,58.7599983215332,1.8474389975818657,58.59000015258789,0.05096187214481085 8349,2013-04-23,59.93999862670898,60.11000061035156,58.13999938964844,59.38000106811523,1115200.0,0.011474862039081213,3.377773068282896,1.0,75.23681850960367,63.07205984757283,-1.1496897944248374,-2.3492358577173746,-3.8649043167186505,-4.258827589767172,10.355663353996803,1.970001220703125,1.2117805396188288,2.0754989624023352,-0.2079648027489398,4.35896272755361,0.9337670798266942,3.2172308449779763,-2.5359481632391265,92.91658851840403,27.887119687800677,1.1417318825756377,4,-1.029998779296868,-2.074998855590813,-3.6699981689453054,-3.6499977111816335,1.720001220703132,1,0.0455455389520123,1.3333313149784136,59.2599983215332,4.644436909252745,58.61999893188477,2.771361932165079,58.7599983215332,0.0455455389520123 8350,2013-04-24,59.91999816894531,60.31000137329102,59.849998474121094,60.25,1379500.0,-0.0003336746450099959,1.0444365325601963,-0.589291553133515,73.30448180366481,63.933510873444064,-1.073243897864046,-2.1678784695174187,-3.764922161469137,-4.143904387027732,11.268982708665096,0.460002899169929,1.3678006057617509,1.8824985504150362,-0.47597350994827536,4.240970610778348,0.7032625202333804,3.061734580596692,-2.2453526907872927,84.99988996075244,16.240109958307343,1.1792360301816542,4,-0.9099979400634766,-1.849996566772461,-4.2949981689453125,-3.609996795654297,0.9800033569335866,2,0.028037389127399504,3.377773068282896,59.93999862670898,1.3333313149784136,59.2599983215332,4.644436909252745,58.61999893188477,0.028037389127399504 8351,2013-04-25,61.63000106811523,62.0,60.34000015258789,60.34000015258789,949900.0,0.028538099990399468,-1.5736413477404587,-3.9090719933416347,82.5030533802716,65.78984582850914,-2.6706026416166964,-3.672372067369203,-5.352146907716929,-5.744245201745478,12.173336878786726,2.0800018310546875,1.4516827473987988,3.342501449584951,0.5858303381654508,6.099172561004451,1.9641658938752045,4.7208370052946975,-3.639112882541248,91.37531811367245,16.167942719600433,1.3783355557097496,4,-1.7750015258788991,-2.7150001525878835,-6.050001144409173,-5.319999694824212,-0.3400001525878835,3,-0.0071394196621861195,1.0444365325601963,59.91999816894531,3.377773068282896,59.93999862670898,1.3333313149784136,59.2599983215332,-0.0071394196621861195 8352,2013-04-26,61.33000183105469,61.84000015258789,61.2400016784668,61.84000015258789,551800.0,-0.004867746744462553,1.352942936428983,-0.3953472554899095,77.80613932993651,67.88956334168387,-2.2322407443026435,-3.2441439370325327,-4.9203303157242075,-5.338408491947185,13.559635208400866,0.5999984741210938,1.458540238412212,2.855502128601074,-0.19382230940389178,5.90482656660604,1.3308399095985877,4.380164347603561,-2.7778379914610625,82.64253722788168,6.669787963818507,1.524662219002484,4,-1.4750022888183594,-2.4150009155273438,-5.670001983642578,-5.020000457763672,-0.410003662109375,4,-0.0019566728028576064,-1.5736413477404587,61.63000106811523,1.0444365325601963,59.91999816894531,3.377773068282896,59.93999862670898,-0.0019566728028576064 8353,2013-04-29,60.91999816894531,61.4000015258789,60.65999984741211,61.349998474121094,807000.0,-0.006685205443802356,1.7924253983791811,0.8431406281555504,70.38566262743248,68.96078297781918,-1.4967980518720765,-2.6402984712700004,-4.388292943925379,-4.858046713987079,14.873228348505316,0.7400016784667898,1.406485251972505,2.2364986419677706,-0.8844210463830393,5.3574183303185805,0.6760387977923656,3.7969584861431755,-1.8851372668947945,72.02068237610142,-1.9823000226645888,1.5604598441754032,4,-1.0649986267089844,-2.0049972534179688,-5.259998321533203,-4.609996795654297,-1.1299972534179688,0,0.01214710605234437,1.352942936428983,61.33000183105469,-1.5736413477404587,61.63000106811523,1.0444365325601963,59.91999816894531,0.01214710605234437 8354,2013-04-30,61.20000076293945,61.34000015258789,60.7599983215332,60.93999862670898,1273800.0,0.004596234445339853,1.1481512878113564,-0.6046557016376738,67.71771255756417,69.76358386574823,-1.509090014864647,-2.759340282153005,-4.57015093127017,-5.079240103551541,16.257809694161075,0.5800018310546875,1.3760205242282666,2.3245012283325224,-0.9234783091349996,5.572480765800044,0.7005114595987578,3.948490997066287,-1.7500203871760078,62.79075956778624,-8.503133892962865,1.623989768733761,4,-1.345001220703125,-2.2849998474121094,-5.540000915527344,-4.8899993896484375,-1.4000015258789062,1,0.004248338534182716,1.7924253983791811,60.91999816894531,1.352942936428983,61.33000183105469,-1.5736413477404587,61.63000106811523,0.004248338534182716 8355,2013-05-01,61.34000015258789,61.709999084472656,60.9900016784668,60.9900016784668,973300.0,0.002287571697763946,-3.1142888283378745,1.3461369171630255,67.02453808258934,70.89496607287278,-1.361114763850921,-2.6301567270294157,-4.6286653046747475,-5.155506364280569,17.77351171450505,0.7199974060058594,1.5035235963429727,2.208000564575194,-0.9630041810105183,5.379005310160906,0.6224981917823413,3.7935029373680464,-1.5330170294313277,60.24096939279665,-7.981407740265787,1.5855023727928554,5,-1.4850006103515625,-2.424999237060547,-5.680000305175781,-5.029998779296875,-0.9900016784667969,2,0.0052168192701043115,1.1481512878113564,61.20000076293945,1.7924253983791811,60.91999816894531,1.352942936428983,61.33000183105469,0.0052168192701043115 8356,2013-05-02,61.43000030517578,61.72000122070313,61.02000045776367,61.36999893188477,911400.0,0.0014672343065538218,1.187491431875186,0.17143324250679168,69.25463612621435,71.70217186440793,-1.1538893970935646,-2.473666460106493,-4.578038224942752,-5.183317457095768,19.177262511524834,0.7000007629394602,1.5776810365479577,2.0610006332397433,-1.049477262483947,5.1714785289634335,0.5057616853778981,3.6162395811015884,-1.3159948192611353,65.25425920537937,-0.6088006522460745,1.5552389478618454,5,-1.3600006103515625,-2.5149993896484375,-5.71250057220459,-5.119998931884766,-1.0800018310546875,3,-0.008627686418100633,-3.1142888283378745,61.34000015258789,1.1481512878113564,61.20000076293945,1.7924253983791811,60.91999816894531,-0.008627686418100633 8357,2013-05-03,62.13999938964844,62.81000137329102,61.75,61.90999984741211,979000.0,0.011557855786187288,-2.8545557952267924,3.833237968084884,85.59599229734935,74.31433719051402,-1.4662600025193484,-2.8692470362248486,-5.134003752169363,-5.828443262527323,20.765286704984366,1.3800010681152415,1.681990386003747,2.477999687194824,-0.508853191924814,5.4648525663144625,0.9845732476350051,3.9714261267546433,-1.761954671761842,68.83713915650871,-1.2920960861634256,1.4934264395598178,5,-1.664999008178711,-2.7999992370605398,-6.422499656677246,-5.829998016357422,-2.1599998474121094,4,-0.013678765408270843,1.187491431875186,61.43000030517578,-3.1142888283378745,61.34000015258789,1.1481512878113564,61.20000076293945,-0.013678765408270843 8358,2013-05-06,62.58000183105469,62.58000183105469,62.0099983215332,62.04999923706055,576900.0,0.007080824681815923,1.1509461122667108,2.304363690644022,85.1027125466143,75.41054763907076,-1.548651294598713,-3.0223714225237615,-5.417164441781026,-6.198279479430454,22.77233185383147,0.5700035095214844,1.8542923967110951,2.6375020980834947,-0.3385568759895605,5.61356107215655,1.149472611046967,4.125531585120022,-1.8128440483033827,88.78052683682021,14.922189408068036,1.4880294870365274,5,-1.2500019073486328,-3.2400016784667898,-6.6375017166137695,-6.270000457763672,-2.910003662109375,0,-0.026526104402982198,-2.8545557952267924,62.13999938964844,1.187491431875186,61.43000030517578,-3.1142888283378745,61.34000015258789,-0.026526104402982198 8359,2013-05-07,62.9900016784668,63.2400016784668,62.61000061035156,62.63999938964844,499000.0,0.006551611304182581,-2.0731770857562872,0.6603784449066843,85.83059035789796,76.80233747843,-1.6544982001725543,-3.20029538497905,-5.629441871911489,-6.534537575978419,23.905106579041032,0.6599998474121094,2.028125649396223,2.796001815795897,-0.32143020138323664,5.913433832975031,1.2372858072063337,4.35471782438546,-1.89598892122914,88.88888888888889,11.516402786035457,1.5587160085895655,5,-1.2000007629394531,-3.4350013732910156,-6.995000839233398,-6.680000305175781,-2.25,1,-0.050801725316247714,1.1509461122667108,62.58000183105469,-2.8545557952267924,62.13999938964844,1.187491431875186,61.43000030517578,-0.050801725316247714 8360,2013-05-08,62.81999969482422,63.11999893188477,62.68000030517578,62.90999984741211,598900.0,-0.0026988725053597173,-1.3783778210799102,-0.2571416115355691,83.06184209790607,76.86442511372272,-1.150899883552313,-2.863654696195617,-5.266063909781337,-6.2883193678478335,24.379987245360326,0.4399986267089915,2.1734089582494818,2.426999855041501,-0.8314420199070582,5.68544172999006,0.7977789175672214,4.056220792515781,-1.3397089317653155,81.08100213073064,2.46059243540887,1.6292209374742799,5,-0.8699989318847656,-3.2649993896484375,-6.82499885559082,-6.509998321533203,-2.020000457763672,2,-0.04807386934789326,-2.0731770857562872,62.9900016784668,1.1509461122667108,62.58000183105469,-2.8545557952267924,62.13999938964844,-0.04807386934789326 8361,2013-05-09,63.38000106811523,63.52000045776367,62.77999877929688,62.91999816894531,651500.0,0.008914380388593823,-1.000000000000019,-5.111134658585095,86.28043319989685,77.8060133214961,-1.60538126632337,-3.255030765951581,-5.657011936766921,-6.756578007248869,24.751794893373606,0.7400016784667898,2.1869741149309903,2.774001121520989,-0.6848432402641649,6.232845483306143,1.044578940628412,4.503423302413566,-1.5829623402829043,92.09043200896522,12.068727267898907,1.7294221808925763,5,-1.2900009155273366,-3.6850013732910085,-7.385000228881829,-7.069999694824212,-3.0699996948242045,3,-0.047806919263660985,-1.3783778210799102,62.81999969482422,-2.0731770857562872,62.9900016784668,1.1509461122667108,62.58000183105469,-0.047806919263660985 8362,2013-05-10,63.81000137329102,63.90999984741211,63.25,63.27999877929688,708300.0,0.0067844792983462465,-1.2372870397309776,1.1521722905454332,85.82671820201409,79.52168616311627,-1.8401051630405334,-3.4807219446415516,-5.932365635202416,-7.08693297523191,25.218138038089222,0.6599998474121094,2.2611659133300748,2.9610013961792063,-0.6857543953610232,6.607757187719436,1.1376235004090915,4.784379291949321,-1.6683702994724285,94.73692664142314,14.29618209726641,1.8233778957701159,5,-1.4750022888183665,-3.9200019836425852,-7.680000305175788,-7.500000000000007,-2.510002136230476,4,-0.05422352021164789,-1.000000000000019,63.38000106811523,-1.3783778210799102,62.81999969482422,-2.0731770857562872,62.9900016784668,-0.05422352021164789 8363,2013-05-13,63.5,63.86999893188477,63.29999923706055,63.61999893188477,466000.0,-0.004858194117212222,-1.192304588636641,-0.22641197089329598,79.76582409696206,80.86036522304937,-1.2579281480623905,-2.8722055570572422,-5.4919875359121875,-6.7084148954033935,26.798257871554387,0.5699996948242259,2.078028833853196,2.368000030517578,-1.172483829623232,5.908483890658388,0.597758100447173,4.138241960587983,-1.0046951714627,68.46153168988253,-9.971443681399919,1.7702419300704035,5,-1.0499992370605469,-3.434999465942383,-7.154999732971191,-7.189998626708984,-2.950000762939453,0,-0.055433078075018405,-1.2372870397309776,63.81000137329102,-1.000000000000019,63.38000106811523,-1.3783778210799102,62.81999969482422,-0.055433078075018405 8364,2013-05-14,63.68000030517578,63.72999954223633,63.4000015258789,63.5,830600.0,0.002834650475209255,1.3571389645777074,-1.5000158947133295,80.61883685560349,82.37084286449539,-1.1724399107045969,-2.785472974068874,-5.550371277989456,-6.818635200881488,28.463769344263966,0.329998016357429,1.9848372113405048,2.2880002975463896,-1.1957536479753657,5.771754243068145,0.546123324785512,4.029877270307267,-0.9017564728635179,81.30084326550613,3.545755617462774,1.741876972760879,5,-1.2150001525878906,-3.1599998474121094,-7.189999580383301,-7.369998931884766,-4.279998779296882,1,-0.06297113877219229,-1.192304588636641,63.5,-1.2372870397309776,63.81000137329102,-1.000000000000019,63.38000106811523,-0.06297113877219229 8365,2013-05-15,63.70000076293945,63.7599983215332,63.52000045776367,63.52000045776367,1119600.0,0.0003140775387535655,-1.6666384096977918,1.0,73.25835973610944,82.81570104337263,-0.9191249771598748,-2.532878176132833,-5.458588065063367,-6.758450672052838,30.333821557087827,0.23999786376953125,2.0192302761433183,2.0525007247924805,-1.3135411914310282,5.418542641015989,0.36947976668072613,3.735521682904235,-0.6954057276072234,81.4160277898744,5.161408151898854,1.6830209581117532,5,-0.8700008392333984,-2.8900012969970703,-6.810001373291016,-7.3899993896484375,-5.25,2,-0.04646780296735531,1.3571389645777074,63.68000030517578,-1.192304588636641,63.5,-1.2372870397309776,63.81000137329102,-0.04646780296735531 8366,2013-05-16,63.1500015258789,63.72999954223633,63.08000183105469,63.56999969482422,566100.0,-0.00863421083945326,-1.3214305177111716,-2.3333192048489355,69.36164859424697,81.01188507636124,-0.1111770438998434,-1.725600214885496,-4.805727196720689,-6.133364999357383,31.866077951224348,0.6499977111816406,2.0700282403298544,1.28300132751464,-1.8550459873446314,4.421048642373911,-0.2860223299149993,2.852024984944279,0.7599983215332102,8.433718327595098,-64.24464005067725,1.5690236574296368,5,-0.1900024414062429,-2.3400020599365163,-5.795001029968255,-6.8400001525878835,-5.130001068115227,3,-0.037213020301437694,-1.6666384096977918,63.70000076293945,1.3571389645777074,63.68000030517578,-1.192304588636641,63.5,-0.037213020301437694 8367,2013-05-17,62.88000106811523,63.15999984741211,62.34000015258789,63.08000183105469,982400.0,-0.004275541587327236,3.555594409299467,0.4761943687556855,71.49121742978569,79.49949673004696,0.30712951593321236,-1.1806182449759532,-4.423565627659386,-5.775673445761122,33.723752199893376,0.8199996948242188,2.1250148149826984,0.8000007629394474,-1.9663626923252409,3.566364218204143,-0.5831809646929003,2.183182490571795,1.0133988189697334,35.29420564475852,-35.919606978971004,1.3831817276323475,5,0.24499893188477273,-2.0700016021728445,-5.380002021789544,-6.569999694824212,-4.290000915527337,4,-0.04087149572469362,-1.3214305177111716,63.1500015258789,-1.6666384096977918,63.70000076293945,1.3571389645777074,63.68000030517578,-0.04087149572469362 8368,2013-05-20,62.27999877929688,62.45000076293945,61.22000122070313,62.45000076293945,729000.0,-0.009542020970521148,13.470414002019439,0.8500066756946834,61.06553372444339,76.74782377077423,0.961179381387133,-0.3612879291159672,-3.726377912330925,-5.092814178900177,34.5826510563896,1.6599998474120952,2.153893728512273,0.04899845123291868,-2.3781380554618963,2.4761349579277265,-1.1645698021144852,1.2625667045803226,1.551265118408196,41.732234979612485,-29.285170610182547,1.2135682533474053,5,0.2850017547607351,-1.4699993133544993,-4.7799997329711985,-5.9699974060058665,-3.629997253417983,0,-0.01573538152608489,3.555594409299467,62.88000106811523,-1.3214305177111716,63.1500015258789,-1.6666384096977918,63.70000076293945,-0.01573538152608489 8369,2013-05-21,62.66999816894531,62.959999084472656,62.34000015258789,62.43999862670898,644500.0,0.0062620327118259045,-1.8837394984075726,-1.352922697183987,62.96292165160496,74.51461038785187,0.5822429323945997,-0.5652570003234771,-4.009432552604125,-5.3859899166711,35.21751895095479,0.6800003051757741,2.0317385861336206,0.30249786376953125,-1.876521502284163,2.4815172298232326,-0.7870118192573159,1.3920075467963784,1.0045899681396477,57.0865591841944,-14.662214029438644,1.0895096830268494,5,-0.10499763488769531,-1.8599987030029297,-5.169999122619629,-6.359996795654297,-3.4699974060058594,1,-0.033827971817865565,13.470414002019439,62.27999877929688,3.555594409299467,62.88000106811523,-1.3214305177111716,63.1500015258789,-0.033827971817865565 8370,2013-05-22,61.599998474121094,62.68000030517578,61.31000137329102,62.38000106811523,672600.0,-0.01707355554630341,-1.0147090585248975,-3.3913223757317073,51.39114516932612,70.63802282889957,1.632679922090155,0.671484784814325,-2.8369137936465165,-4.234464913908454,35.33565124858594,1.3699989318847585,1.8602276399605842,-0.8515018463134751,-2.7439393133371084,1.040935620710151,-1.7977205798252882,0.09471688719833793,1.9273144479809545,15.139342929354862,-55.05852962939752,0.9462187335118145,5,0.9650020599365234,-0.7899990081787109,-4.09999942779541,-5.289997100830078,-2.6699981689453125,2,-0.03571423705743171,-1.8837394984075726,62.66999816894531,13.470414002019439,62.27999877929688,3.555594409299467,62.88000106811523,-0.03571423705743171 8371,2013-05-23,61.18999862670898,61.61999893188477,60.63000106811523,61.02999877929688,594300.0,-0.0066558418436384326,-1.0625057121399355,-0.20512732732437367,41.82444672202451,65.74888155334517,1.8990657984267685,1.1034026179613576,-2.3257558487721752,-3.7382690483849856,34.419031647335444,0.9899978637695455,1.6195749509372206,-1.239501571655282,-3.181725654104362,0.7027225107938051,-2.2106136128798255,-0.26838953043073843,2.1988755933091326,22.134301533116954,-46.24312785972241,0.9711120412245431,5,1.0600013732910227,-0.37999916076659446,-3.6899995803832937,-4.879997253417962,-1.779998779296868,3,-0.044778524681540643,-1.0147090585248975,61.599998474121094,-1.8837394984075726,62.66999816894531,13.470414002019439,62.27999877929688,-0.044778524681540643 8372,2013-05-24,61.209999084472656,61.22999954223633,60.59000015258789,60.90999984741211,412000.0,0.00032685828096989944,2.764700602497504,1.8749970197650856,37.291271219668275,61.02948678920142,1.6443954436937744,1.1319885352554593,-2.2419578160723574,-3.68321711357968,33.465345201454646,0.6399993896484375,1.4007291299769449,-1.2135009765625,-3.170710569713009,0.7437086165880089,-2.1921057731377545,-0.23489617998724555,1.958165283393221,26.160304274555312,-37.9989370614813,0.9786047965752547,5,0.9650001525878906,-0.39999961853027344,-3.622499465942383,-4.899997711181641,-1.9199981689453125,4,-0.05211564571838401,-1.0625057121399355,61.18999862670898,-1.0147090585248975,61.599998474121094,-1.8837394984075726,62.66999816894531,-0.05211564571838401 8373,2013-05-28,61.65999984741211,62.09000015258789,61.31999969482422,61.63000106811523,603500.0,0.007351752486034702,-1.3692266159606559,0.09999618529305676,37.753223871118244,56.2666409020364,1.0124081395876559,0.7802744530098593,-2.5788566208110097,-4.064686480816825,33.099990778495645,0.8800010681152344,1.0925010810403109,-0.8005002975463853,-2.663758006207246,1.0627574111144682,-1.732129151876812,0.13112855678404145,1.2503480989259685,45.147686795507994,-15.227292727500178,0.9316288543304281,5,0.5149993896484375,-0.6350002288818359,-3.7875003814697266,-5.349998474121094,-2.6300010681152273,1,-0.049789161570247153,2.764700602497504,61.209999084472656,-1.0625057121399355,61.18999862670898,-1.0147090585248975,61.599998474121094,-0.049789161570247153 8374,2013-05-29,61.459999084472656,61.790000915527344,60.79999923706055,61.4900016784668,983300.0,-0.0032436062833991475,2.142857142857143,-1.0001271617495089,37.54579727074818,52.298578405885145,0.965966768852283,1.0548342584767951,-2.257364080287914,-3.79278943009642,32.687480695647885,0.9900016784667969,0.7388504931753772,-1.0135009765624972,-2.8430524226424154,0.8160504695174211,-1.9282766996024563,-0.09872525352253803,1.2183140824904015,41.626740113272774,-15.4627916938597,0.9147757230399577,5,0.7000007629394531,-0.4349994659423828,-3.3224992752075195,-5.149997711181641,-1.9199981689453125,2,-0.04572075496993755,-1.3692266159606559,61.65999984741211,2.764700602497504,61.209999084472656,-1.0625057121399355,61.18999862670898,-0.04572075496993755 8375,2013-05-30,61.65999984741211,62.06000137329102,61.36000061035156,61.5,439900.0,0.0032541615020944548,-2.1818315805900985,-5.332867132867133,33.137263115063234,48.27364668597584,0.49859267643283545,0.9275945235738803,-2.3329784615726936,-3.9359262048350416,31.935301868308375,0.7000007629394602,0.45234106960013776,-0.8295001983642578,-2.6225463222129832,0.9635459254844747,-1.7260232602886205,0.0670228635601049,0.8094820181134281,71.33331298828125,17.89987331570471,0.8965230619243647,5,0.21500015258789062,0.2199993133544922,-3.2725000381469727,-5.209999084472656,-2.0,3,-0.03989619024586977,2.142857142857143,61.459999084472656,-1.3692266159606559,61.65999984741211,2.764700602497504,61.209999084472656,-0.03989619024586977 8376,2013-05-31,60.9000015258789,61.86999893188477,60.88000106811523,61.47000122070313,477600.0,-0.012325629636943725,-2.245891387547811,-3.5625014901176293,23.204441624989485,42.908449374331816,1.0123206376308858,1.7347946288971414,-1.4751703522724142,-3.120031862182799,31.25402618637304,0.9899978637695455,0.09840863380583897,-1.5629985809326215,-3.435865188698621,0.3098680268333851,-2.499431884815621,-0.6265652770496217,1.3815321683528765,20.66675821940057,-26.404333709703415,0.9364333038830027,5,0.8749980926513743,1.2249984741211009,-2.3600006103515554,-4.3500003814697195,-1.0699996948242116,4,-0.03234813089234467,-2.1818315805900985,61.65999984741211,2.142857142857143,61.459999084472656,-1.3692266159606559,61.65999984741211,-0.03234813089234467 8377,2013-06-03,61.290000915527344,61.33000183105469,60.5,61.0,457000.0,0.006403930704052874,3.486463080190527,-0.5087738084083877,29.945569622005934,39.45067558517211,0.41690281444923016,1.3469070507320708,-1.7527520209560663,-3.452257925782014,29.93252263999385,0.8300018310546875,-0.16811812137616755,-1.1304992675781236,-3.071563115274941,0.8105645801186938,-2.1010311914265287,-0.15996734372971844,0.8223794245400455,49.68558740334302,5.100468525528029,0.9705319238484077,6,0.4399986267089844,0.9149990081787109,-1.9050006866455078,-3.895000457763672,-0.8899993896484446,0,-0.03067386262085947,-2.245891387547811,60.9000015258789,-2.1818315805900985,61.65999984741211,2.142857142857143,61.459999084472656,-0.03067386262085947 8378,2013-06-04,60.91999816894531,61.22000122070313,60.709999084472656,61.15999984741211,673400.0,-0.0060369186009963105,1.8333103747893271,-0.827589382020994,25.789474388678585,35.32029255595806,0.6411226756295818,1.6718885889060573,-1.2658655989568004,-3.0348288553803897,28.53960339987885,0.5800018310546875,-0.40889042455388847,-1.417501831054686,-3.468688753166859,0.6336850910574867,-2.443095292110769,-0.39190836999860323,0.9988965303139921,26.922935847118683,-12.480135181898145,1.0255934610560862,6,0.6700019836425781,1.2850017547607422,-1.5349979400634766,-3.5249977111816406,0.13000106811523438,1,-0.026756357557621846,3.486463080190527,61.290000915527344,-2.245891387547811,60.9000015258789,-2.1818315805900985,61.65999984741211,-0.026756357557621846 8379,2013-06-05,59.790000915527344,61.18000030517578,59.72999954223633,61.15999984741211,761500.0,-0.018548872084405255,1.0567388934130182,5.708288961296988,21.29222423693473,31.975968007914577,1.4747119079155624,2.6876552808806196,-0.024225061190279007,-1.865410716431029,26.96674971817862,1.4500007629394531,-0.6875433717155204,-2.3874990463256864,-4.706164265832115,-0.06883382681925099,-3.5468316560789006,-1.2281664365724723,1.9586264198208454,2.5751642119463702,-30.211758083087975,1.1593326097532164,6,1.1199989318847656,2.029998779296875,-0.4050006866455078,-2.395000457763672,1.2999992370605469,2,-0.012711191245911024,1.8333103747893271,60.91999816894531,3.486463080190527,61.290000915527344,-2.245891387547811,60.9000015258789,-0.012711191245911024 8380,2013-06-06,59.79999923706055,59.9900016784668,59.040000915527344,59.790000915527344,480300.0,0.0001672239735759362,3.871758756614533,-0.00729805060464391,23.285470141630597,29.916081721204144,1.3215024548129506,2.57165563388412,0.07274566665178384,-1.8366474996028543,25.483615385060887,0.9500007629394531,-0.8872980632813636,-2.2265007019042997,-4.753019986444713,0.30001858263611325,-3.489760344174506,-0.9632410596340932,1.6660202072519823,26.855083188765573,-8.640064508758275,1.2632596422702058,6,0.7650012969970703,1.6750011444091797,-0.41499900817871094,-2.404998779296875,1.6000022888183523,3,-0.004347798074419873,1.0567388934130182,59.790000915527344,1.8333103747893271,60.91999816894531,3.486463080190527,61.290000915527344,-0.004347798074419873 8381,2013-06-07,60.349998474121094,60.790000915527344,59.88000106811523,60.11999893188477,521700.0,0.009197311773871952,-1.5633969299541384,23.003815337656672,30.68700084971671,29.182273902320635,0.7150094444939867,1.879373658823269,-0.36716852230699004,-2.3506803486295524,23.39116635033152,0.9900016784667969,-1.1382984936450953,-1.5250013351440401,-4.0730788197552386,1.0230761494671583,-2.7990400774496393,-0.2509625928384409,0.8300018310546875,57.20511069280872,20.788778983835655,1.2740387423055985,6,0.21500205993652344,1.1250019073486328,-0.9649982452392578,-2.954998016357422,0.7000007629394531,4,-0.011433283250286475,3.871758756614533,59.79999923706055,1.0567388934130182,59.790000915527344,1.8333103747893271,60.91999816894531,-0.011433283250286475 8382,2013-06-10,60.349998474121094,60.91999816894531,60.099998474121094,60.52999877929688,622700.0,0.0,-1.411762725936564,-0.7826115801171499,33.78150172206422,28.740971441314628,0.6483726838402646,1.6937053242248226,-0.2857621337276868,-2.322013046798361,20.92603218336041,0.8199996948242188,-1.2533416769399537,-1.3520011901855469,-3.8153381070018924,1.1113357266308057,-2.5836696485937196,-0.12033273177737414,-1.30999755859375,60.091622715993886,23.34193794430997,1.2316684584081756,6,0.20000267028808594,1.1250019073486328,-0.8574981689453125,-2.954998016357422,0.7000007629394531,0,-0.008616348901638982,-1.5633969299541384,60.349998474121094,3.871758756614533,59.79999923706055,1.0567388934130182,59.790000915527344,-0.008616348901638982 8383,2013-06-11,59.97999954223633,60.18999862670898,59.31000137329102,59.93999862670898,488800.0,-0.006130885521785534,2.826082629824414,-0.22222693171706542,27.31871653694769,27.60462913755902,0.843729473758124,1.8830166807601643,0.1904243739487015,-1.9185010685745425,18.53537651768698,1.039997100830071,-1.2847685534159723,-1.5460000991821303,-3.971135827969256,0.8791356296049955,-2.7585679635756932,-0.3334322347885674,-0.9023986816406264,43.92518200032799,9.345296273388144,1.2125678643935636,6,0.5700016021728516,1.4950008392333984,-0.07249927520751953,-2.1799983978271484,1.6199989318847656,1,0.00700236723654557,-1.411762725936564,60.349998474121094,-1.5633969299541384,60.349998474121094,3.871758756614533,59.79999923706055,0.00700236723654557 8384,2013-06-12,59.66999816894531,60.36999893188477,59.66999816894531,60.36000061035156,347000.0,-0.005168412398414923,-1.0289805395842753,-17.249666221625773,31.334613261869933,27.40433470942643,0.9757249252951112,1.978641284436577,0.5852129611234034,-1.5812391931762733,15.948446210961043,0.7000007629394602,-1.3045993641029625,-1.655501365661621,-3.9922608149921217,0.6812580836688795,-2.8238810903268714,-0.4871216409963708,-0.5555493621826173,33.510541160237814,-3.382686165771055,1.1683797246652496,6,0.7850017547607422,1.805002212524414,0.6650018692016602,-1.8699970245361328,1.7700004577636648,2,0.023127218207850353,2.826082629824414,59.97999954223633,-1.411762725936564,60.349998474121094,-1.5633969299541384,60.349998474121094,0.023127218207850353 8385,2013-06-13,60.7400016784668,60.81000137329102,59.38999938964844,59.70000076293945,603100.0,0.017932018474208,1.4067824006724041,-1.5072423706324636,46.14067918602376,29.952805549541353,-0.2665331273770235,0.7120174665093089,-0.34874801311512726,-2.6415938570606556,13.042323950108015,1.4200019836425852,-1.3415838409519196,-0.43749790191650106,-2.4998718210667263,1.6248760172337242,-1.4686848614916101,0.593689057658608,-1.5894418844604488,88.82007150794567,47.992014873042265,1.0311869595751115,6,-0.5550003051757812,0.7349987030029297,-0.06750106811523438,-2.7250003814697266,0.9499969482421804,3,0.005762240112765271,-1.0289805395842753,59.66999816894531,2.826082629824414,59.97999954223633,-1.411762725936564,60.349998474121094,0.005762240112765271 8386,2013-06-14,60.79999923706055,60.95000076293945,60.47000122070313,60.70000076293945,536600.0,0.0009877767029271567,1.3999885559518233,0.09615229431830687,46.50766676306308,31.793038565214367,-0.38242372696302596,0.49217051424811586,-0.28467514455066123,-2.688302288227945,10.703722362336025,0.479999542236321,-1.367185451184632,-0.26000022888183594,-2.1055753874256027,1.5855749296619308,-1.1827878081537193,0.6627873503900474,-1.6140506755554185,90.85356209119917,46.18027490577752,0.9227875792718851,6,-0.6699981689453125,0.6750011444091797,-0.04749870300292969,-2.7849979400634766,0.69000244140625,4,0.009868458821503001,1.4067824006724041,60.7400016784668,-1.0289805395842753,59.66999816894531,2.826082629824414,59.97999954223633,0.009868458821503001 8387,2013-06-17,60.31000137329102,61.540000915527344,60.18999862670898,61.27999877929688,817600.0,-0.008059175492075465,-1.2314033953876546,-9.700122072175173,38.57868544540339,33.21406201596157,-0.051470537862158494,0.8218975407739677,0.3394749345588153,-2.186133006351028,9.190545797995664,1.3500022888183665,-1.4053018691766965,-0.6214981079101491,-2.2821287933148255,1.0391325774945273,-1.451813450612491,0.2088172347921926,-1.0534907237285225,44.84305853252173,0.22028774456510547,0.830315342702339,6,-0.02000045776367898,1.1649990081787038,0.582498550415032,-2.155000686645515,0.4199981689453054,0,0.012269902950080791,1.3999885559518233,60.79999923706055,1.4067824006724041,60.7400016784668,-1.0289805395842753,59.66999816894531,0.012269902950080791 8388,2013-06-18,61.29999923706055,61.459999084472656,59.97000122070313,60.31000137329102,543200.0,0.016415152399713806,1.2748101383776624,-1.0206190837623168,48.80597006427487,36.271144885666025,-1.0972881912405157,-0.25853930183377827,-0.5243451683923155,-3.172449493395213,9.099912928573664,1.4899978637695241,-1.2922117915648528,0.41749973297119425,-1.1295429164716069,1.9645423824139954,-0.3560215917502063,1.1910210576925948,-1.9064791715401554,88.83713915650894,42.024595867610216,0.7735213247213996,6,-1.0099983215332031,0.1550006866455078,-0.1875,-2.6799983978271484,0.5699996948242259,1,-0.004078303476533374,-1.2314033953876546,60.31000137329102,1.3999885559518233,60.79999923706055,1.4067824006724041,60.7400016784668,-0.004078303476533374 8389,2013-06-19,60.54999923706055,61.5,60.540000915527344,61.36999893188477,344800.0,-0.012234910429600232,-1.2857220708446866,-0.8282843073034402,42.344815321103134,38.388849905607415,-0.25495663020918613,0.34202820610893525,0.3138035659717744,-2.42021786437536,8.52486195552214,0.9599990844726562,-1.2705321650672872,-0.22650032043456747,-1.5290528536376158,1.0760522127684808,-0.8777765870360881,0.42477594616695313,-1.0276903205397403,53.953442983623425,9.819500407280543,0.6512762666015238,6,-0.12499809265136719,0.8500003814697266,0.7075014114379883,-1.5,1.2400016784667969,2,0.017341028080771315,1.2748101383776624,61.29999923706055,-1.2314033953876546,60.31000137329102,1.3999885559518233,60.79999923706055,0.017341028080771315 8390,2013-06-20,59.4000015258789,60.22000122070313,59.27000045776367,59.95000076293945,686200.0,-0.01899253056435668,-1.345676919236891,0.6707310265261149,40.18323548591007,39.443987087406676,0.9301496447458248,1.3900241803752493,1.512034968586896,-1.2725773633453343,9.394857879295312,1.279998779296875,-1.219595236885155,-1.26649818420411,-2.645563601535443,0.11256723312722272,-1.9560308928697765,-0.5769654755384437,2.1399993896484446,5.726918145351386,-39.66628762887547,0.689532708665665,6,1.0049991607666087,1.9999980926513743,2.092498779296882,-0.06000137329100852,3.529998779296882,3,0.034343384653640285,-1.2857220708446866,60.54999923706055,1.2748101383776624,61.29999923706055,-1.2314033953876546,60.31000137329102,0.034343384653640285 8391,2013-06-21,58.45000076293945,60.06999969482422,58.34000015258789,59.9000015258789,862100.0,-0.01599327842652587,-1.0718532782372923,2.636368680598376,32.682911397999305,39.32192149584391,1.768242233914151,2.2390219699364735,2.491198226769079,-0.3339946808122818,10.133463339579027,1.7299995422363281,-1.0349548929425012,-2.0794990539550753,-3.752635964223323,-0.40636214368682744,-2.9160675090892028,-1.2429305988209478,3.049999237060547,3.437518253918111,-39.70201294939191,0.836568455134125,6,1.489999771118164,2.5849990844726562,3.3699989318847656,1.1999988555908203,5.049999237060547,4,0.05543195588500072,-1.345676919236891,59.4000015258789,-1.2857220708446866,60.54999923706055,1.2748101383776624,61.29999923706055,0.05543195588500072 8392,2013-06-24,58.02000045776367,58.36999893188477,57.540000915527344,57.97000122070313,467100.0,-0.007356720266262551,1.213339301245609,-0.03448221431220572,32.445514654503924,39.89156573112794,2.048384254019439,2.5484419283988515,2.9514460411081913,0.08484528619509035,11.046772972858335,0.9099998474121094,-0.8914268377557804,-2.34999942779541,-4.330046850979187,-0.36995200461163336,-3.3400231393872986,-1.3599757162035218,3.3535995483398438,12.121203363870185,-31.703546277673787,0.9900237115918901,6,1.5200004577636719,2.3299999237060547,3.8649988174438477,1.6299991607666016,5.209999084472656,0,0.059806983683655,-1.0718532782372923,58.45000076293945,-1.345676919236891,59.4000015258789,-1.2857220708446866,60.54999923706055,0.059806983683655 8393,2013-06-25,58.59000015258789,58.849998474121094,58.25,58.43000030517578,439700.0,0.009824193214875265,-1.307684407438653,3.200045777066145,42.207780304948145,41.09969540258108,1.4086081382034408,1.830503790536433,2.454725051912625,-0.4918361881117477,12.096935991352643,0.8299980163574219,-0.8259088640883334,-1.626499748229982,-3.6607251294322936,0.4077256329723298,-2.643612438831134,-0.6093870576288296,2.553583908081052,26.51513837913861,-21.59682247843406,1.0171126906011554,6,0.9500007629394531,1.6599998474121094,3.377499580383301,1.0599994659423828,5.909999847412109,1,0.03652499375448315,1.213339301245609,58.02000045776367,-1.0718532782372923,58.45000076293945,-1.345676919236891,59.4000015258789,0.03652499375448315 8394,2013-06-26,58.6500015258789,59.02999877929688,58.43000030517578,58.77000045776367,593900.0,0.001024088976527393,-1.1428464383757857,-0.7499940395298825,42.58065627591836,40.704137301458246,1.3283999737315497,1.6329107166010743,2.4495782037918516,-0.567499185157665,13.215295719067472,0.5999984741211009,-0.7998202625915951,-1.4259984970092816,-3.4865895674103484,0.6345925733917852,-2.4562940322098186,-0.39570296180874465,2.2773675460815497,41.41792850574871,-8.995287139346821,1.0302955352005343,6,0.8899993896484446,1.5999984741211009,3.037498474121101,0.9999980926513743,6.540000915527351,2,0.05490191512757381,-1.307684407438653,58.59000015258789,1.213339301245609,58.02000045776367,-1.0718532782372923,58.45000076293945,0.05490191512757381 8395,2013-06-27,59.20000076293945,59.31000137329102,58.91999816894531,59.0099983215332,477300.0,0.009377650856801312,-1.1081097799864292,-1.5833677718789794,42.5806562759184,40.26780280288662,0.6000840145793447,0.937216621594331,1.958409321571068,-1.1246919941364908,14.441031540251338,0.6599998474121236,-0.686993351658927,-0.7529993057250977,-2.706372010711803,1.2003733992616077,-1.7296856582184503,0.22368704676825502,1.5241262196350078,65.61267384774978,15.395223573541514,0.9766863524933534,6,0.3400001525878906,0.9099998474121094,2.487499237060547,0.4499988555908203,6.170001983642578,3,0.0437500020136703,-1.1428464383757857,58.6500015258789,-1.307684407438653,58.59000015258789,1.213339301245609,58.02000045776367,0.0437500020136703 8396,2013-06-28,58.93000030517578,59.29999923706055,58.88999938964844,59.02000045776367,773100.0,-0.004560818484527718,-3.8234713340065074,-0.47367892707998716,41.14713987958488,40.553186628906786,0.6447297939914591,1.1089170064003326,2.2798352721825026,-0.8727891538398396,15.400504153624839,0.4099998474121094,-0.6020886087134301,-0.9244997024536161,-2.8754821760020732,1.026482771094841,-1.8999909392278482,0.05099153432061598,1.6030791133758555,78.53101865321793,28.341384902101368,0.9754912367742286,6,0.5900001525878906,0.8850002288818359,2.7574996948242188,0.7199993133544922,6.230003356933608,4,0.06787714202079664,-1.1081097799864292,59.20000076293945,-1.1428464383757857,58.6500015258789,-1.307684407438653,58.59000015258789,0.06787714202079664 8397,2013-07-01,59.40999984741211,59.849998474121094,58.95000076293945,58.95000076293945,421700.0,0.008145249274573052,-2.9130413149121788,-5.111092273131861,46.49446563721418,40.29635280367782,0.026417409278188586,0.5068367210018536,1.862412430950286,-1.3714723121348342,15.869165524943163,0.9199981689453125,-0.6815041121860332,-0.35050010681152344,-2.188134584095927,1.48713437047288,-1.2693173454537217,0.5683171318306748,0.9434948609580687,72.50005960470162,20.629127841387508,0.9188172386422008,7,0.1100006103515625,0.4050006866455078,2.119999885559082,0.23999977111816406,5.340000152587891,0,0.06884363176388808,-3.8234713340065074,58.93000030517578,-1.1081097799864292,59.20000076293945,-1.1428464383757857,58.6500015258789,0.06884363176388808 8398,2013-07-02,59.290000915527344,59.58000183105469,58.97999954223633,59.36999893188477,443500.0,-0.002019844002574822,1.3999908447964111,-0.17390907733901,47.60706862904302,40.88104761567114,-0.18850971614986634,0.5253964641884465,2.024251611956217,-1.2089322652193957,16.36315393912231,0.6000022888183594,-0.782729433955005,-0.38899917602539347,-2.153226511039975,1.375228158989188,-1.2711128435326842,0.49311449148189723,0.8946841652722668,60.56350135932346,6.106961254160389,0.8821136675072919,7,-0.4099998474121094,0.5249996185302734,2.202498435974121,0.3599987030029297,6.1399993896484375,1,0.06645300330358306,-2.9130413149121788,59.40999984741211,-3.8234713340065074,58.93000030517578,-1.1081097799864292,59.20000076293945,0.06645300330358306 8399,2013-07-03,59.02999877929688,59.36999893188477,58.7400016784668,59.0099983215332,200900.0,-0.004385261126929274,-1.2500153270799101,-0.2500119212246148,38.00838378136898,40.63939742627769,-0.1863956172903869,0.7647509653522562,2.3020136088826817,-0.9031578904303004,16.13735376662577,0.6299972534179759,-0.8058651122989176,-0.6110012054443317,-2.3977575893742795,1.1757551784856162,-1.5043793974093091,0.2823769865206458,0.9960052515863893,26.125940359957887,-22.993096270035444,0.8933781919649748,7,-0.22499847412110086,0.7700023651122976,2.570000648498528,0.7350006103515554,6.130004882812507,2,0.09266476933456369,1.3999908447964111,59.290000915527344,-2.9130413149121788,59.40999984741211,-3.8234713340065074,58.93000030517578,0.09266476933456369 8400,2013-07-05,59.540000915527344,59.59000015258789,59.06999969482422,59.38000106811523,381000.0,0.008639711109215353,3.0000293440145547,7.999809269499707,41.68866325021347,41.640036520968145,-0.7537111948817099,0.24693202062071862,1.8167085457638947,-1.354696486258085,15.3106900044835,0.5600013732910085,-0.978746264642183,-0.08799915313720419,-1.873667677635737,1.6976693713613287,-0.9808334153864706,0.8048351091120622,0.33684292843457087,72.07221139669872,27.066063888017865,0.8928342622492658,7,-0.845001220703125,0.26000022888183594,2.0524988174438477,0.22499847412109375,5.5,4,0.0948942129492889,-1.2500153270799101,59.02999877929688,1.3999908447964111,59.290000915527344,-2.9130413149121788,59.40999984741211,0.0948942129492889 8401,2013-07-08,59.65999984741211,59.93000030517578,59.349998474121094,59.91999816894531,928500.0,0.002015433826664026,3.1428318415280447,-1.624991059294685,45.492360551898344,43.08968606512308,-0.7644072872350165,0.07651249816439787,1.6681833466679734,-1.4044022406758216,15.163585907749763,0.5800018310546875,-1.0500414950668073,0.06649971008300781,-1.6868036239391628,1.8198030441051785,-0.8101519569280811,0.9431513770940967,-2.1199989318847656,77.3108597183532,30.950460402566577,0.876651667011087,7,-0.5699996948242188,0.04500007629394531,2.2174997329711914,0.10499954223632812,5.429996490478501,0,0.09570906660700573,3.0000293440145547,59.540000915527344,-1.2500153270799101,59.02999877929688,1.3999908447964111,59.290000915527344,0.09570906660700573 8402,2013-07-09,59.83000183105469,60.1500015258789,59.6500015258789,59.97999954223633,728000.0,0.0028495136452795222,1.040809335855755,0.576917998151327,38.49767864743675,42.67745254762181,-0.7271249899646364,-0.14170927699395008,1.4807137356169164,-1.4974590253574007,15.056293247630531,0.5,-1.0128163751243662,0.2625015258789034,-1.4586956249632692,1.983698676721076,-0.5980970495421829,1.1231001012999897,-2.2422009277343733,77.30498372666243,34.81736347265297,0.8605985754210872,7,-0.5400009155273438,-0.29000091552734375,2.119997978210449,0.03999900817871094,4.449996948242202,1,0.08908577081620894,3.1428318415280447,59.65999984741211,3.0000293440145547,59.540000915527344,-1.2500153270799101,59.02999877929688,0.08908577081620894 8403,2013-07-10,60.4000015258789,60.459999084472656,59.81000137329102,59.81000137329102,504700.0,0.00952698775496863,-1.2033815019558691,-3.9333943694208253,48.792289523715866,43.36763401959932,-1.1324663815370357,-0.715304158702061,0.9127273807103151,-1.9902499804388114,14.230337159262918,0.6499977111816335,-0.7999113234945838,0.8115011215209904,-0.9408537350499913,2.563855978091972,-0.06467630676449687,1.6876785498064777,-2.7097125976562424,96.51176458846632,53.18289968186204,0.8761774282854906,7,-0.8000011444091726,-0.8600006103515554,1.5674982070922923,-0.5300006866455007,2.289997100830078,2,0.07201984046734355,1.040809335855755,59.83000183105469,3.1428318415280447,59.65999984741211,3.0000293440145547,59.540000915527344,0.07201984046734355 8404,2013-07-11,61.04999923706055,61.20000076293945,60.81999969482422,60.88000106811523,481100.0,0.010761551237761902,-1.6206887479940018,0.2881324152200106,64.4483088740771,45.79737319717251,-1.5714806247743098,-1.3245237379424353,0.2633108488149034,-2.5731651561095106,13.791075917122905,0.799999237060554,-0.515816840241996,1.3924987792968722,-0.4780579988259177,3.263055557419662,0.4572203902354772,2.327777168358267,-3.1935276994628907,92.95767837282646,43.018786702041126,0.935278389061396,7,-1.0799980163574219,-1.5099983215332031,0.8475008010864258,-1.1799983978271484,1.2700004577636719,3,0.07174449013680495,-1.2033815019558691,60.4000015258789,1.040809335855755,59.83000183105469,3.1428318415280447,59.65999984741211,0.07174449013680495 8405,2013-07-12,61.09000015258789,61.20000076293945,60.72000122070313,60.9900016784668,508500.0,0.0006552156597416925,1.9999999999999556,0.5882326541602841,77.49997615815734,49.83657722812501,-1.4697512631722773,-1.4092101499238225,0.21985462008755974,-2.555229218353645,13.75072579710976,0.479999542236321,-0.3589037793509178,1.4149997711181612,-0.5041167565478233,3.3341162987841457,0.4554415072851725,2.37455803495115,-2.966046276962892,94.05402841842847,36.65365889516928,0.9595582638329917,7,-1.1199989318847656,-1.5499992370605469,0.27499961853027344,-1.2199993133544922,1.0200004577636719,4,0.066623072505412,-1.6206887479940018,61.04999923706055,-1.2033815019558691,60.4000015258789,1.040809335855755,59.83000183105469,0.066623072505412 8406,2013-07-15,61.4000015258789,61.599998474121094,61.06000137329102,61.1500015258789,503900.0,0.005074502742129727,-1.5116126399461949,2.5000381475547417,86.1110907334728,54.238424461042634,-1.5561865653524123,-1.7623106807086586,-0.09297248225232835,-2.7769603988572626,13.987869156327939,0.539997100830071,-0.18542294595179243,1.6950010299682532,-0.31478008185861484,3.704782141795121,0.6901104740548192,2.699891585881687,-3.0299638992687434,89.74373019288672,25.51637733457258,1.004890555913433,7,-1.2300014495849538,-1.8300018310546804,-0.38000106811522727,-1.5300006866455007,1.2199974060058736,0,0.05928337620829294,1.9999999999999556,61.09000015258789,-1.6206887479940018,61.04999923706055,-1.2033815019558691,60.4000015258789,0.05928337620829294 8407,2013-07-16,61.04999923706055,61.68999862670898,60.86999893188477,61.36999893188477,416900.0,-0.005700362868408582,-1.4117627259365724,-1.2799987792969034,77.57842355734542,57.56857500863178,-1.0606214871078734,-1.4272003949423606,0.2271898654643536,-2.338709331517542,14.751337359805264,0.8199996948242045,-0.0465727976829271,1.3079988479614286,-0.7746063660641198,3.390604061986977,0.2666962409486544,2.349301454974203,-2.3569655256992945,65.95742953959795,-2.9146746169626,1.0413026070127749,7,-0.8349990844726562,-1.4349994659423828,-0.029998779296875,-1.1799983978271484,0.9799995422363352,1,0.06617521951380434,-1.5116126399461949,61.4000015258789,1.9999999999999556,61.09000015258789,-1.6206887479940018,61.04999923706055,0.06617521951380434 8408,2013-07-17,61.04999923706055,61.47999954223633,60.90999984741211,61.209999084472656,223400.0,0.0,-1.590915790295033,0.4999999999999889,77.27266816075483,61.93127327300799,-0.8769296118903114,-1.5250818191678377,0.1825499254290932,-2.252279080922847,15.356665862255506,0.5699996948242188,0.14395699206266954,1.3204988479614244,-0.7254103872573907,3.3664080831802394,0.2975442303520168,2.343453465570832,-1.9973297358575692,34.02050503580689,-36.74122760297574,1.022954617609409,7,-0.6700000762939453,-1.4349994659423828,-0.03749847412109375,-1.1799983978271484,1.5,2,0.05290744607045905,-1.4117627259365724,61.04999923706055,-1.5116126399461949,61.4000015258789,1.9999999999999556,61.09000015258789,0.05290744607045905 8409,2013-07-18,61.599998474121094,61.72000122070313,60.93000030517578,61.09000015258789,283000.0,0.009008996624633392,1.1066583930542135,-3.1874925494122976,77.27266816075479,65.88505159640147,-1.1443804643392212,-2.100055364208899,-0.4198361340719501,-2.695485892675812,16.123062450927005,0.7900009155273509,0.2744449870527461,1.8179981231689482,-0.3658038078318242,4.0018000541697205,0.726097157668562,2.9098990886693343,-2.2308494778573973,87.99972534179616,15.901493109589737,1.091900965500385,7,-1.0649986267089844,-1.9699974060058594,-0.5874977111816406,-1.7099990844726562,0.8300018310546875,3,0.01769480811019508,-1.590915790295033,61.04999923706055,-1.4117627259365724,61.04999923706055,-1.5116126399461949,61.4000015258789,0.01769480811019508 8410,2013-07-19,61.43999862670898,61.61000061035156,60.97999954223633,61.34000015258789,359700.0,-0.002597400184666143,1.8636253294492995,0.1960760847613423,79.25402743555709,69.63634791680799,-0.767202411539003,-1.8755482380209614,-0.309681913565683,-2.4317332753958922,15.856020515254688,0.6300010681152344,0.4125377079887116,1.5559984207153263,-0.7403447785674047,3.8523416199980574,0.40782682107396084,2.704170020356692,-1.741730319023759,67.0586070558229,-4.051352521574131,1.1481715996413664,7,-0.7549972534179616,-1.809997558593743,-0.47499847412108664,-1.5499992370605398,1.0400009155273509,4,0.014322934371497453,1.1066583930542135,61.599998474121094,-1.590915790295033,61.04999923706055,-1.4117627259365724,61.04999923706055,0.014322934371497453 8411,2013-07-22,61.68999862670898,61.709999084472656,61.31000137329102,61.45000076293945,427900.0,0.004069010507616211,1.857138964577606,2.400015259021996,78.07876682082039,74.03424660273951,-0.7811064305178945,-1.9714471940711107,-0.6257035075644595,-2.592717938059657,14.965239655065457,0.3999977111816335,0.6776583805993468,1.643998527526847,-0.6833247150042325,3.9713217700579264,0.4803369062613072,2.8076601487923867,-1.7086877112012502,96.4702925640514,24.481298396200756,1.163661621265541,7,-0.9249973297118999,-2.059997558593743,-0.8599977493286062,-1.7999992370605398,-0.509998321533196,0,0.006808267028567405,1.8636253294492995,61.43999862670898,1.1066583930542135,61.599998474121094,-1.590915790295033,61.04999923706055,0.006808267028567405 8412,2013-07-23,61.4900016784668,61.72999954223633,61.22999954223633,61.63999938964844,502800.0,-0.003241967137207702,2.0303212456795405,-0.624996026321664,76.57003695830667,77.1206629843607,-0.35858459336203197,-1.5791195855671631,-0.5092756734916719,-2.315301584667367,13.496676929199763,0.5,0.8929117461152316,1.2705015182495103,-0.9350646268853353,3.476067663384356,0.16771844568208394,2.3732845908169367,-1.265274120231716,70.73195694042556,-2.5906566114444587,1.1027830725674237,7,-0.2650012969970703,-1.855001449584961,-0.6875009536743164,-1.6000022888183594,-1.0600013732910156,1,0.018376926696583418,1.857138964577606,61.68999862670898,1.8636253294492995,61.43999862670898,1.1066583930542135,61.599998474121094,0.018376926696583418 8413,2013-07-24,60.72999954223633,61.83000183105469,60.709999084472656,61.56999969482422,569400.0,-0.012359767693690182,-1.5454576980930872,5.600086467790748,68.31896108764838,77.55073545253528,0.5064043021777991,-0.6857315979385987,0.1665968430575333,-1.493329158395916,12.21399340433466,1.1200027465820312,1.0597880020491388,0.40349941253661825,-1.673078697440694,2.4800775225139304,-0.6347896424520343,1.4417884675252708,-0.2644284665610499,1.785750778264453,-74.30519341417715,1.0382890549886556,7,0.5400009155273438,-1.0449981689453125,0.15250110626220703,-0.8400001525878906,-0.34999847412110086,2,0.021406211869908542,2.0303212456795405,61.4900016784668,1.857138964577606,61.68999862670898,1.8636253294492995,61.43999862670898,0.021406211869908542 8414,2013-07-25,61.86999893188477,62.040000915527344,60.0099983215332,60.34000015258789,950300.0,0.018771602144597388,1.1711225801187246,-1.8214267873442984,72.1062411192481,76.95143155932317,-0.5643983709418521,-1.657087784190935,-1.05182267991011,-2.5708062557691065,11.167552545331601,2.0300025939941406,1.3097247197810304,1.3824989318847756,-0.6455237448011317,3.410521608570683,0.3684875935418219,2.3965102702277292,-0.03999710083008523,91.62552874831145,14.40552333242357,1.0140113383429528,7,-0.8449993133544993,-2.079998016357429,-0.9974985122680735,-1.9799995422363352,-2.779998779296882,3,0.010990792256589721,-1.5454576980930872,60.72999954223633,2.0303212456795405,61.4900016784668,1.857138964577606,61.68999862670898,0.010990792256589721 8415,2013-07-26,61.790000915527344,62.09000015258789,61.45000076293945,61.66999816894531,726300.0,-0.0012930017413690376,-1.2857220708446866,0.07843323027824836,70.3633007126847,75.20167711256893,-0.4186930943202185,-1.4473088844222701,-1.053436007260487,-2.4343435712953223,10.341190548118867,0.6399993896484375,1.4499320381245795,1.1730009078979506,-0.8395706443557813,3.1855724601516826,0.16671513177108466,2.1792866840248166,-1.7800025939941406,85.57697245350842,8.022767066322487,1.006285776126867,7,-0.7400016784667969,-1.9750003814697266,-0.8775005340576172,-1.7250003814697266,-2.5400009155273438,4,0.010357653020969693,1.1711225801187246,61.86999893188477,-1.5454576980930872,60.72999954223633,2.0303212456795405,61.4900016784668,0.010357653020969693 8416,2013-07-29,62.93000030517578,63.02999877929688,61.63000106811523,61.83000183105469,755600.0,0.018449577160662756,1.1538502168516296,9.166444147752559,75.0,74.91518560619721,-1.4738272014020168,-2.395069764885065,-2.2457516652144065,-3.513071108199938,9.478845576607933,1.3999977111816548,1.4671422778366363,2.1130002975463853,0.013195164640805501,4.212805430451965,1.063097731093599,3.1629028639991716,-2.920001983642578,96.68879274954978,18.313934691831292,1.0499025664527881,7,-1.4100017547607422,-2.645000457763672,-2.0275001525878906,-2.4099998474121094,-3.490001678466804,0,-0.007150814567888131,-1.2857220708446866,61.790000915527344,1.1711225801187246,61.86999893188477,-1.5454576980930872,60.72999954223633,-0.007150814567888131 8417,2013-07-30,63.5,63.86999893188477,63.099998474121094,63.22000122070313,861500.0,0.009057678246623846,-1.9615158895507772,0.2545446979102301,75.00000000000003,74.66266692166892,-1.8547984779736382,-2.7857742748075225,-2.8538185767570496,-4.012752903192833,9.455494241027946,0.9399986267089915,1.4402959581081944,2.4784999847412124,0.16943104375233986,4.787568925730085,1.3239655142467797,3.633034455235645,-3.36920166015625,90.41453695907387,13.741757984225814,1.154534470494436,7,-1.5600013732910156,-2.7950000762939453,-3.0124998092651367,-2.690000534057617,-3.9199981689453125,1,-0.03653542826494838,1.1538502168516296,62.93000030517578,-1.2857220708446866,61.790000915527344,1.1711225801187246,61.86999893188477,-0.03653542826494838 8418,2013-07-31,63.22999954223633,63.88999938964844,62.91999816894531,63.70000076293945,1087800.0,-0.004251975712813771,1.282359910601287,-1.6785831062670726,68.72852594059822,73.71331778609594,-1.3891264923993702,-2.324650508865325,-2.606464801719426,-3.678400186599049,9.34973401411034,0.970001220703125,1.3418007066437099,2.0114995956420927,-0.347324759033512,4.370323950317697,0.8320874183042903,3.190911772979895,-2.8748491668701135,82.98969933704906,8.03081155563612,1.179412177337804,7,-1.2800006866455078,-2.1599998474121094,-3.284998893737793,-2.5049991607666016,-3.8899993896484375,2,-0.044282765417232084,-1.9615158895507772,63.5,1.1538502168516296,62.93000030517578,-1.2857220708446866,61.790000915527344,-0.044282765417232084 8419,2013-08-01,64.5,64.98000335693361,63.52000045776367,63.68000030517578,820900.0,0.020085409883884964,-1.5614099664039012,-1.7446756704110122,74.18439869813297,73.15002570415993,-2.4635721271175086,-3.334818407171298,-3.8973941210222165,-4.874413387476643,9.36040439069486,1.7500038146972798,1.3638521353137207,3.007999992370607,0.45696684065327986,5.559033144087934,1.732483416511947,4.283516568229267,-3.8620617034912073,86.40218118393817,13.286211658013954,1.275516575858663,8,-2.0049991607665945,-2.7949981689453054,-4.604999542236328,-3.7749996185302734,-4.779998779296868,3,-0.06387595243232203,1.282359910601287,63.22999954223633,-1.9615158895507772,63.5,1.1538502168516296,62.93000030517578,-0.06387595243232203 8420,2013-08-02,65.19000244140625,65.22000122070311,64.23000335693361,64.43000030517578,803300.0,0.010697712269864379,1.414629834665391,0.9268322183868477,75.50471574602231,72.86402002918236,-2.867214376153946,-3.7732924848839673,-4.566244477363149,-5.482791016573522,9.687686605543428,0.9899978637695028,1.4206248604305003,3.4155023574829073,0.5434701097149031,6.287534605250912,1.9794862335989052,4.851518481366909,-4.117857638854979,99.16437944228956,26.988791719135705,1.4360161238840004,8,-2.575002670288093,-3.210000991821296,-5.295001983642578,-4.465002059936523,-5.560001373291023,4,-0.09357266544515219,-1.5614099664039012,64.5,1.282359910601287,63.22999954223633,-1.9615158895507772,63.5,-0.09357266544515219 8421,2013-08-05,65.37000274658203,65.40000152587889,64.83999633789061,64.86000061035156,674500.0,0.002761164264989402,-1.0363429554312247,0.6710535561913367,79.7520971644602,73.21758227431053,-2.7606184611187814,-3.692917949250706,-4.709347425296585,-5.578652444663241,10.463488895294274,0.5600051879882812,1.4554410805457252,3.310002517700198,0.197818470085096,6.4221865653153,1.753910493892647,4.866094541507749,-3.8001151738525394,98.79037343989917,24.761292965465458,1.5560920238075513,8,-2.6650028228759837,-3.300001144409187,-5.545001983642578,-4.645002365112305,-5.780002593994141,0,-0.09362096511311568,1.414629834665391,65.19000244140625,-1.5614099664039012,64.5,1.282359910601287,63.22999954223633,-0.09362096511311568 8422,2013-08-06,65.16000366210939,65.41000366210939,64.75,65.16999816894531,1035900.0,-0.0032124686499821475,1.6938622987574143,-0.019596990141638928,77.51007933245337,74.23881763484444,-2.207416018722853,-3.228670208245603,-4.464775220893252,-5.28472177835107,11.479832911096821,0.6600036621093892,1.5049521972200637,2.8335033416748203,-0.3856403104017403,6.052646993751388,1.2239315156365365,4.443075167713104,-3.0539001359389815,89.95986150687875,10.420938258649755,1.609571826038283,8,-2.450002670288093,-3.085000991821296,-5.492503166198745,-4.435003280639663,-5.76000213623049,1,-0.08778398885705707,-1.0363429554312247,65.37000274658203,1.414629834665391,65.19000244140625,-1.5614099664039012,64.5,-0.08778398885705707 8423,2013-08-07,64.75,65.37000274658203,64.58999633789061,65.0,1131800.0,-0.0062922596541812315,-1.7368294249918825,25.013740458050833,71.48704460436443,74.17001802207959,-1.3043763758590217,-2.609875814090266,-4.0387569834804395,-4.791360544848892,12.807593912221222,0.7800064086914205,1.5550928894019478,2.2059997558593736,-1.052657912746625,5.464657424465379,0.5766709215563708,3.8353285901623764,-2.1152724520793527,65.07923052236994,-12.836353458088368,1.6293288343030017,8,-1.3199977874755788,-2.674997329711907,-5.0824995040893555,-4.024999618530273,-4.799999237060547,2,-0.07984553156672303,1.6938622987574143,65.16000366210939,-1.0363429554312247,65.37000274658203,1.414629834665391,65.19000244140625,-0.07984553156672303 8424,2013-08-08,65.43000030517578,65.65000152587889,64.72000122070311,65.12999725341797,682100.0,0.010501935215069924,1.5134956801452601,-1.20001220703125,75.41401601978006,74.73120861175686,-1.5939000794393294,-3.104059473758234,-4.688063255729361,-5.379051354724737,13.60537827421527,0.9300003051757812,1.6590386235557304,2.6670000076293974,-0.7535962294347911,6.087596244693593,0.9567018890973031,4.377298126161492,-2.351228578984937,84.50693631059268,5.002466835236433,1.7102981185320973,8,-1.7899990081787251,-3.234998703002937,-6.0824995040893555,-4.704999923706055,-4.729999542236328,3,-0.09307657227851407,-1.7368294249918825,64.75,1.6938622987574143,65.16000366210939,-1.0363429554312247,65.37000274658203,-0.09307657227851407 8425,2013-08-09,65.16000366210939,65.62000274658203,64.97000122070311,65.44000244140625,406500.0,-0.004126496130323787,1.0312567055289765,-0.9333197701032028,72.0457783122557,74.40296175756302,-0.8890946035238727,-2.649347905410913,-4.396324728665924,-5.018336140289151,14.559117428907786,0.6500015258789205,1.870449541361758,2.1935031890869254,-1.2916751314177901,5.678681509591641,0.45091402883456055,3.936092349339283,-1.6184105719746995,53.774012682009634,-22.610147274899028,1.7425891602523582,8,-0.8750038146972798,-2.800003051757834,-5.857502937316909,-4.435003280639663,-4.130004882812507,4,-0.08348683449460303,1.5134956801452601,65.43000030517578,-1.7368294249918825,64.75,1.6938622987574143,65.16000366210939,-0.08348683449460303 8426,2013-08-12,65.04000091552734,65.61000061035156,64.97000122070311,64.97000122070311,513800.0,-0.001841662673997435,-17.285776566750474,-0.25000000000006345,72.78560386033413,74.1569177420446,-0.489822587510389,-2.363859689234971,-4.231025504012436,-4.817450960350868,15.17887265817388,0.6399993896484517,1.9808010590808038,1.891500473022461,-1.6292269638630756,5.412227909908005,0.13113675457968554,3.6518641914652292,-1.118894306958694,42.45305426200498,-33.21487789331495,1.7603637184427705,8,-0.7550010681152344,-2.540000915527351,-5.7925004959106445,-4.315000534057617,-3.470001220703125,0,-0.083179578278889,1.0312567055289765,65.16000366210939,1.5134956801452601,65.43000030517578,-1.7368294249918825,64.75,-0.083179578278889 8427,2013-08-13,65.08999633789061,65.37000274658203,64.69999694824219,65.15000152587889,326300.0,0.000768687294887993,1.6799823000746146,-0.8572207084466924,80.79094644928622,75.49718668745437,-0.32470454092873524,-2.2089226200227614,-4.246782351427072,-4.781460306797001,15.904304436444075,0.6700057983398438,2.133723524046246,1.7394960403442212,-1.737597367019987,5.216589447708422,0.0009493366621171617,3.4780427440263253,-0.8576886442061209,47.16958045732958,-36.280656186121256,1.7385467036821007,8,-0.5049953460693217,-2.4399948120117188,-5.692496299743638,-4.364995956420884,-2.7299957275390483,1,-0.08449833299654108,-17.285776566750474,65.04000091552734,1.0312567055289765,65.16000366210939,1.5134956801452601,65.43000030517578,-0.08449833299654108 8428,2013-08-14,64.27999877929689,65.08999633789061,64.26999664306639,64.98999786376953,429500.0,-0.012444271073375424,-1.2465641754542776,11.832294977749287,67.85186081037794,74.79357136659272,0.7262741752682018,-1.2063864084405083,-3.3993244156881914,-3.8861203790223655,16.43669056988057,0.8199996948242188,2.1395047453014087,0.7679985046386832,-2.5558662599461286,4.091863269223488,-0.8939338776537227,2.429930886931089,1.3700027465820028,0.7247899159684461,-78.31674279563968,1.661932382292404,8,0.6600036621093608,-1.5499973297119283,-4.8649978637695455,-3.5549983978271626,-2.750000000000007,2,-0.07591781807857978,1.6799823000746146,65.08999633789061,-17.285776566750474,65.04000091552734,1.0312567055289765,65.16000366210939,-0.07591781807857978 8429,2013-08-15,62.68999862670898,63.93999862670898,62.65999984741211,63.9000015258789,615700.0,-0.02473553489083158,-1.01574538256595,1.7042316330149383,55.447929140829295,72.56503952157126,2.2713855415661683,0.49483103296852704,-1.7531387125198776,-2.2164428319403697,16.564355027147748,1.6199989318847798,2.0698479024958374,-0.8765016555786218,-4.102674112556464,2.3496708013992134,-2.4895878840675394,0.7365845729102958,2.9324028015136676,1.0134712808990998,-74.0122632037458,1.6130862284889183,8,1.4650020599365305,0.1400012969970703,-3.119997978210442,-1.9649982452392507,-1.6299972534179545,3,-0.04370709720516974,-1.2465641754542776,64.27999877929689,1.6799823000746146,65.08999633789061,-17.285776566750474,65.04000091552734,-0.04370709720516974 8430,2013-08-16,62.31999969482422,62.83000183105469,62.27000045776367,62.5099983215332,736100.0,-0.005902040835699118,-2.862117046605543,0.15702328220810544,45.92789863597793,68.80679524062879,2.4490000745739025,0.984619709376716,-1.3304175507305231,-1.771621861954884,16.830169776439334,0.5600013732910156,2.0710687682334807,-1.2905006408691406,-4.417023200810121,1.8360219190718468,-2.8537619208396308,0.2727606391013495,3.1839056701659985,1.496983077135688,-67.86431947891619,1.5632612799704935,8,1.6400012969970632,0.5100002288818288,-2.5649986267089844,-1.5949993133544922,-2.020000457763672,4,-0.025994848199899945,-1.01574538256595,62.68999862670898,-1.2465641754542776,64.27999877929689,1.6799823000746146,65.08999633789061,-0.025994848199899945 8431,2013-08-19,62.11000061035156,62.70000076293945,61.81000137329102,61.83000183105469,525600.0,-0.003369690075433307,-4.562501490117743,-1.4736884373682415,40.2524549432182,64.66705919738042,2.400360602805293,1.2940439282094118,-1.0867802579011396,-1.489976712660372,17.146654908613712,0.8899993896484304,1.8924672454259621,-1.5214998245239286,-4.5989657433696465,1.5559660943217821,-3.0602327839467875,0.017233134898930302,3.1998704602050623,8.42694161050866,-55.86414239606205,1.5387329594228563,8,1.6200008392333984,0.7199993133544851,-2.354999542236328,-1.385000228881836,-2.4300003051757812,0,-0.017388533576582876,-2.862117046605543,62.31999969482422,-1.01574538256595,62.68999862670898,-1.2465641754542776,64.27999877929689,-0.017388533576582876 8432,2013-08-20,62.61999893188477,62.88999938964844,62.11999893188477,62.13000106811523,265700.0,0.008211211021115439,-2.0195969901417232,1.7500000000000508,45.86159420289859,61.81978693055089,1.6675309972605348,0.9202230888800713,-1.5565205990364106,-1.9399644371663456,17.513859825760882,0.779998779296875,1.6354979016256905,-1.0680013656616154,-4.018810602217634,1.8828078708944034,-2.5434059839396284,0.40740325261639754,2.4098825628906084,24.695085429578764,-35.69278563609966,1.4754046182780096,8,1.1100025177001882,0.21000099182127485,-2.7499990463256907,-1.8949985504150462,-2.879997253417976,1,-0.01676779391521066,-4.562501490117743,62.11000061035156,-2.862117046605543,62.31999969482422,-1.01574538256595,62.68999862670898,-0.01676779391521066 8433,2013-08-21,62.02999877929688,62.95000076293945,61.9900016784668,62.61000061035156,334300.0,-0.00942191253036695,-1.909105621510398,-1.183682366679593,31.539587921142328,56.9448504751467,2.0463155199906495,1.6997569742599694,-0.9203602906524893,-1.279203218172249,18.676427096274196,0.9599990844726562,1.2954682664745079,-1.723001480102532,-4.44809955193967,1.002096591734599,-3.085550516021094,-0.36045244418396294,2.7422923057597544,10.328530032272807,-44.836738768060385,1.3625490359185668,8,1.6850032806396413,0.8000011444091655,-2.1149988174438548,-1.3049983978271555,-2.2199974060058594,2,0.005320036072043566,-2.0195969901417232,62.61999893188477,-4.562501490117743,62.11000061035156,-2.862117046605543,62.31999969482422,0.005320036072043566 8434,2013-08-22,62.54999923706055,62.72999954223633,61.91999816894531,62.02999877929688,305300.0,0.00838304800897749,-1.1891879352740131,-0.8965496829865026,29.754554384946587,52.24582559433457,1.2011371328237743,1.299962226696067,-1.3772126196390104,-1.7346000670667934,19.600688513932496,0.8100013732910156,0.9717956408417621,-1.2370010375976577,-3.8788765703422428,1.4048744951469274,-2.5579388039699467,0.08393672877463842,1.9853086710548382,64.91212806681726,14.679909301534764,1.3209377663722937,8,1.1600017547607422,0.2800006866455007,-2.552499771118164,-1.8249988555908203,-2.700000762939453,3,-0.016306961953715282,-1.909105621510398,62.02999877929688,-2.0195969901417232,62.61999893188477,-4.562501490117743,62.11000061035156,-0.016306961953715282 8435,2013-08-23,62.43000030517578,62.7599983215332,62.13999938964844,62.70000076293945,411600.0,-0.001918448175034726,2.1795177776690955,-0.5192311924586507,27.24453304736835,47.18570661511616,0.9981238764350167,1.5498271514798319,-1.2286526681459833,-1.5316772002562118,20.626618067337215,0.6199989318847656,0.7137281179813826,-1.3889999389648438,-3.9430727477944174,1.16507286986473,-2.6660363433796306,-0.11196353455005692,1.8872830801536509,54.385900335960955,9.870646012298458,1.2770364044147857,8,1.1600017547607422,0.39999961853026633,-2.3474998474121094,-1.7049999237060547,-2.5600013732910085,4,-0.02194456071100126,-1.1891879352740131,62.54999923706055,-1.909105621510398,62.02999877929688,-2.0195969901417232,62.61999893188477,-0.02194456071100126 8436,2013-08-26,62.47999954223633,62.83000183105469,62.16999816894531,62.38000106811523,374200.0,0.0008008847800118346,-1.5384547668652249,-0.37036409104398005,28.73009769876552,41.401167865058305,0.6110592416803371,1.5435236806334842,-1.2508552203018724,-1.5052841231787824,21.583779462544886,0.660003662109375,0.3290910322013474,-1.3165006637573242,-3.911154866037606,1.2781535385229574,-2.613827764897465,-0.019173562617183393,1.6367012821300335,54.368928443125974,14.957604171294243,1.2973271011401393,8,0.9699993133544922,0.35000038146971946,-2.322498321533203,-1.7549991607666016,-3.1100006103515554,0,-0.03489117031286315,2.1795177776690955,62.43000030517578,-1.1891879352740131,62.54999923706055,-1.909105621510398,62.02999877929688,-0.03489117031286315 8437,2013-08-27,61.18000030517578,61.97999954223633,61.15999984741211,61.97999954223633,502900.0,-0.02080664607210425,1.0500011920940324,-8.000114442663657,25.173810438388458,36.65916226817058,1.4506498233219531,2.804595734133656,0.07820421684738221,-0.12912992572352522,22.099916036649653,1.3199996948242188,-0.0662242119472296,-2.500499916076663,-5.346258864677694,0.3452590325243676,-3.9233793903771783,-1.0776204417761477,2.75216456310455,1.1173434376585016,-33.59940115555086,1.4228794743005142,8,1.3699989318847656,1.6499996185302663,-0.9824991226196289,-0.4549999237060547,-2.200000762939453,1,-0.024517816157531125,-1.5384547668652249,62.47999954223633,2.1795177776690955,62.43000030517578,-1.1891879352740131,62.54999923706055,-0.024517816157531125 8438,2013-08-28,60.43000030517578,61.15999984741211,60.31999969482422,61.1500015258789,463400.0,-0.012258908078765618,1.2702772365016033,0.9000023841880559,15.564676049647773,32.227689702483744,1.784784680051665,3.5142486635540138,0.8172330367623886,0.6824195898575667,23.104772052416724,0.8600006103515625,-0.5111571223126603,-3.1104999542236342,-6.303846096490588,0.08284618804331956,-4.707173025357108,-1.513826883090161,3.2249480610177272,4.382490706432699,-23.043221777891173,1.5966730711334762,8,1.2049999237060547,2.3999996185302663,0.0,0.2950000762939453,-0.8400001525878906,2,-0.01141814700023902,1.0500011920940324,61.18000030517578,-1.5384547668652249,62.47999954223633,2.1795177776690955,62.43000030517578,-0.01141814700023902 8439,2013-08-29,60.38000106811523,60.7400016784668,60.13999938964844,60.20000076293945,584700.0,-0.0008273909781243427,-2.999974568943594,-0.2499999999999926,16.051067168574463,28.90804176166114,1.6457162050329899,3.4148427155555368,0.8796323370923886,0.7784950190878064,23.273457566048755,0.6000022888183594,-1.0521693354618478,-2.9544992446899485,-6.408172463972015,0.499173974592118,-4.681335854330989,-1.2276626350489153,2.874753457513968,8.92198738456625,-14.544150480104612,1.7268366096410341,8,1.164999008178718,2.4499988555908203,0.09749984741211648,0.3449993133544993,-0.8800010681152273,3,-0.009440206769476212,1.2702772365016033,60.43000030517578,1.0500011920940324,61.18000030517578,-1.5384547668652249,62.47999954223633,-0.009440206769476212 8440,2013-08-30,59.09000015258789,60.22999954223633,58.91999816894531,60.16999816894531,743900.0,-0.02136470507961863,1.1833342340251707,-5.999978807273581,13.763643603588577,25.96484050170229,2.7148543732681887,4.452707745591717,2.2043725904643594,2.0934875010654252,23.535204147007914,1.4600028991699148,-1.48460017677656,-3.93950004577637,-7.761037926241698,-0.11796216531104164,-5.850268986009041,-2.028731105543706,3.728688654003996,4.347872747281909,-16.026004537969225,1.9107689402326642,8,1.8449993133544922,3.1949996948242116,1.317500114440918,1.614999771118164,0.07999801635742188,4,0.012861707895932772,-2.999974568943594,60.38000106811523,1.2702772365016033,60.43000030517578,1.0500011920940324,61.18000030517578,0.012861707895932772 8441,2013-09-03,59.25,60.13999938964844,58.75,59.63000106811523,707600.0,0.0027077313758494537,-1.0144903098471634,0.3518534870988755,14.90383469140356,22.525089444869508,2.3540534881550883,4.016639348248219,2.112313592634095,1.9551925485783173,23.70712626455612,1.3899993896484375,-1.731149640778355,-3.4735000610351534,-7.48148337874693,0.5344832566766229,-5.477491719891049,-1.4695084021792653,2.944898304568433,15.479878354837757,-1.4423724105518776,2.003991658855888,9,1.6000003814697266,2.950000762939446,1.182499885559082,1.3999996185302734,0.18000030517578125,1,0.01046411699383576,1.1833342340251707,59.09000015258789,-2.999974568943594,60.38000106811523,1.2702772365016033,60.43000030517578,0.01046411699383576 8442,2013-09-04,59.43999862670898,59.599998474121094,58.95000076293945,59.22999954223633,578100.0,0.0032067278769447594,1.4528272010134162,-0.5526276163228345,18.571399554224868,21.084179626323124,1.8612664793607934,3.5585911185732257,2.007726725200321,1.7909383879659586,24.016564579762115,0.6499977111816406,-1.8707088170576895,-2.9975011825561566,-7.0888933738059094,1.0938910086936033,-5.043197278181033,-0.9518050869312802,2.134817983037138,28.630650223895543,9.260504391881152,2.045696095624879,9,1.3500022888183665,2.7600021362304688,1.462500572204597,1.2100009918212962,1.3800010681152415,2,-0.00117765303569084,-1.0144903098471634,59.25,1.1833342340251707,59.09000015258789,-2.999974568943594,60.38000106811523,-0.00117765303569084 8443,2013-09-05,59.58000183105469,59.7400016784668,59.13000106811523,59.36000061035156,512800.0,0.002355370248659394,1.2592576894276815,1.047629427792951,25.12001044922515,20.569230300131856,1.4943281486867832,3.1741454317314464,1.93814752985935,1.6954786692521537,24.49467619783873,0.6100006103515696,-1.9569532912185679,-2.5989980697631836,-6.728322503038939,1.5303263635125646,-4.663660286401054,-0.534335853125306,1.486347788937124,41.708599547220736,19.189598614485057,2.064662216637875,9,1.2099990844726562,2.6199989318847585,1.742497444152832,1.1249980926513672,1.3199996948242116,3,-0.010070531560568363,1.4528272010134162,59.43999862670898,-1.0144903098471634,59.25,1.1833342340251707,59.09000015258789,-0.010070531560568363 8444,2013-09-06,59.34000015258789,59.88000106811523,58.9000015258789,59.63000106811523,476200.0,-0.004028225429521637,1.4810086241031089,-1.3181786655569103,25.65359426199619,20.392459323979395,1.3757850557142675,3.0930907079068817,2.2453020478286305,1.9688614841258527,24.810110430161313,0.9799995422363281,-2.1527397047446186,-2.5344997406005874,-6.5510518665131485,1.4820523853119667,-4.542775803556864,-0.5262236776443103,1.309406535805394,39.86488750505834,14.080048504025193,2.008276062956278,9,1.4500007629394531,2.8600006103515554,2.169999122619629,1.375,1.8100013732910085,4,0.0042130097633492625,1.2592576894276815,59.58000183105469,1.4528272010134162,59.43999862670898,-1.0144903098471634,59.25,0.0042130097633492625 8445,2013-09-09,59.72000122070313,60.0,59.38999938964844,59.47999954223633,501700.0,0.006403792840210754,-1.9047510921789992,-0.8275893820210387,31.001597442151933,20.64484818435566,0.6380412862816485,2.408106758448781,1.9205231788982005,1.6230337358753246,25.07075385062334,0.6599998474121094,-2.1972026998942127,-1.8824985504150291,-5.693781808317475,1.9287847074874094,-3.788140179366252,0.023143078536193684,0.5875122637793595,69.7842911246506,40.07692319908507,1.9056416289512197,9,0.644998550415032,2.479999542236314,2.380000114440918,1.5400009155273438,0.4199981689453054,0,-0.003683878369159621,1.4810086241031089,59.34000015258789,1.2592576894276815,59.58000183105469,1.4528272010134162,59.43999862670898,-0.003683878369159621 8446,2013-09-10,59.63000106811523,60.11000061035156,59.5,60.040000915527344,796600.0,-0.0015070353440767015,1.2181871146283438,-1.7083207502185278,24.531546296885935,20.57348550196649,0.3143073084560868,2.1839967602111017,2.074542536609691,1.7443164100778645,25.278437377436102,0.6100006103515625,-2.2878461650954236,-1.7019987106323313,-5.244488540946655,1.8404911196819995,-3.473243625789493,0.06924620452483055,-0.8800010681152273,60.330586328870936,28.75037552670763,1.7712449151571645,9,0.3249988555908274,2.5699996948242188,2.667499542236328,1.75,0.9599990844726634,1,-0.00771428628090165,-1.9047510921789992,59.72000122070313,1.4810086241031089,59.34000015258789,1.2592576894276815,59.58000183105469,-0.00771428628090165 8447,2013-09-11,59.59000015258789,59.790000915527344,59.47000122070313,59.52999877929688,921800.0,-0.0006708186283888029,-2.55562148988046,-0.14634486736941973,27.067697207887207,21.851598963993094,0.11739314945914714,1.8876032783174423,2.163943593083907,1.8179202212609553,25.948215767438132,0.31999969482421164,-2.37107848309941,-1.4669998168945284,-4.612870597424973,1.6788709636359087,-3.0399352071597505,0.1059355733706937,-0.8128001403808582,57.02472304015864,21.816277542435223,1.5729353902652201,9,0.1550006866455078,2.6100006103515554,2.7975006103515554,1.8800010681152273,2.029998779296882,2,-0.002685011696633821,1.2181871146283438,59.63000106811523,-1.9047510921789992,59.72000122070313,1.4810086241031089,59.34000015258789,-0.002685011696633821 8448,2013-09-12,59.4000015258789,59.75,59.31999969482422,59.61999893188477,1074000.0,-0.003188431384837598,-1.2631531395874116,-3.6665395130021334,18.436907298300866,22.116692311740472,0.16307008911432064,1.7847652883855076,2.4060216000877546,2.030539088677031,27.35955320201937,0.43000030517578125,-2.5001828880602375,-1.4129985809326229,-4.2479530668348175,1.4219559049695718,-2.8304758238837167,0.004478662018470914,-0.5961455017089747,41.32234531548492,9.463446147410043,1.4174772429510962,9,0.08999824523926492,2.799999237060547,2.9925003051757955,2.0750007629394673,2.7699966430664134,3,0.023905692465793438,-2.55562148988046,59.59000015258789,1.2181871146283438,59.63000106811523,-1.9047510921789992,59.72000122070313,0.023905692465793438 8449,2013-09-13,59.95000076293945,60.2400016784668,59.29999923706055,59.33000183105469,767000.0,0.009259246177307556,-1.764696312668645,-2.8182101922975065,27.12178381372472,23.600930112866713,-0.5077327034381014,1.0740335140379642,1.9239484748667053,1.4957302902031273,29.063368860630902,0.94000244140625,-2.479595757412042,-0.7259994506835952,-3.441330503895699,1.9893316025285088,-2.0836649772896507,0.6316660759224604,-1.1200218470458978,69.14891890137004,38.48141113822976,1.3576655266060536,9,-0.4549999237060547,2.249999999999993,2.802501678466804,1.5250015258789134,1.8899993896484375,4,0.015846551306913925,-1.2631531395874116,59.4000015258789,-2.55562148988046,59.59000015258789,1.2181871146283438,59.63000106811523,0.015846551306913925 8450,2013-09-16,60.70000076293945,60.95000076293945,60.29999923706055,60.6500015258789,466800.0,0.01251042519525103,1.3636451910472398,0.08064406967373122,35.457532839417595,25.884674351534937,-1.1234833406457057,0.207060531817298,1.2355487328847659,0.7657555088180317,30.088830592774052,1.0,-2.298364674867287,0.10500049591064453,-2.4981748875400953,2.7081758793613844,-1.196587195814729,1.406588187636018,-1.8136209365429679,84.84849886021576,54.81705336607344,1.3015876917253713,9,-0.7749996185302734,1.4850006103515625,2.2175006866454936,0.8950004577636648,0.9599990844726562,0,0.0074135215367936436,-1.764696312668645,59.95000076293945,-1.2631531395874116,59.4000015258789,-2.55562148988046,59.59000015258789,0.0074135215367936436 8451,2013-09-17,61.02999877929688,61.11000061035156,60.61999893188477,60.75,443700.0,0.005436540563586112,1.2272679983353818,5.600061036086933,48.54367493752055,29.214927171901124,-1.3124541160694392,-0.21923749405753767,0.9683871281065706,0.4306010628096715,30.669729250888118,0.49000167846678977,-2.1142063383811163,0.48899860382081073,-2.0251364816686177,3.003133689310239,-0.7680689389239035,1.746066146565525,-2.019801696707816,95.58001268754742,59.334469097158006,1.257067542744716,9,-1.0249977111816477,1.1500015258788991,2.292501449584954,0.5650024414062358,0.27000045776366477,1,-0.014582982262001276,1.3636451910472398,60.70000076293945,-1.764696312668645,59.95000076293945,-1.2631531395874116,59.4000015258789,-0.014582982262001276 8452,2013-09-18,61.56999969482422,61.86999893188477,60.93999862670898,61.099998474121094,706200.0,0.008848122666365255,-1.35442842380754,1.6785831062669874,61.5384496583762,33.26142041736235,-1.696997701787737,-0.8874342474390531,0.4933125221270771,-0.10667842004576755,31.165707315220132,0.9300003051757955,-1.7334504071591397,1.0814994812011705,-1.2896266822916829,3.4526256446940238,-0.10406360054525265,2.2670625629475936,-2.3918183300141536,88.32687654925685,46.065939142803884,1.1855630817464249,9,-1.1849994659423828,0.4900016784667969,1.822500228881836,0.025001525878899145,2.1599998474121094,2,-0.01591683526220178,1.2272679983353818,61.02999877929688,1.3636451910472398,60.70000076293945,-1.764696312668645,59.95000076293945,-0.01591683526220178 8453,2013-09-19,62.36000061035156,62.40999984741211,61.6500015258789,61.6500015258789,626900.0,0.012830939084668369,-1.1408431029109711,1.510632426465829,67.42956079299977,37.90319447636275,-2.2922387835227624,-1.7406907528143662,-0.23961916952555384,-0.8827898681453377,31.58141967406514,0.8400001525878906,-1.327426279195059,1.8550003051757784,-0.5653731954383616,4.275373805789918,0.644813554868712,3.065187055482845,-2.9126374888340294,98.39230780553143,49.76969466730398,1.2101867503070685,9,-1.5050010681152344,-0.4400024414062571,1.257500648498528,-0.7649993896484446,3.1599960327148295,3,-0.011866607941372509,-1.35442842380754,61.56999969482422,1.2272679983353818,61.02999877929688,1.3636451910472398,60.70000076293945,-0.011866607941372509 8454,2013-09-20,61.52999877929688,62.93999862670898,61.4900016784668,62.45000076293945,1029400.0,-0.013309843215699169,-1.9000049591253487,-1.2957791126250293,73.37161181034978,42.61097385060695,-1.2504105503758112,-1.044578985844943,0.6180292604517419,-0.04805482426390739,32.148796665671895,1.4499969482421804,-0.9938408714339602,1.0759984970092873,-1.2017228313365038,3.3537198253550784,-0.06286216716360826,2.214859161182183,-1.727119250671997,46.590902522903036,-7.316890542367986,1.1388606641728958,9,-0.4099998474121165,-0.18499946594238992,2.3050031661987234,0.06500244140623579,4.360000610351555,4,0.010401420483430401,-1.1408431029109711,62.36000061035156,-1.35442842380754,61.56999969482422,1.2272679983353818,61.02999877929688,0.010401420483430401 8455,2013-09-23,61.06000137329102,61.66999816894531,60.79999923706055,61.5099983215332,299700.0,-0.007638508294006363,1.2597473371315333,0.489126063033586,66.36528502949318,47.25916704311887,-0.6373711679806178,-0.7193630968893316,1.109492321080296,0.4217554440170943,32.50557290847812,0.8699989318847656,-0.7710477750045612,0.6745010375976648,-1.4287238052908862,2.7777258804862157,-0.3771113838466107,1.7261134590419402,-0.817925170934366,18.965624969170122,-38.15881830347462,1.0516124214442761,9,0.059997558593742895,-0.21000099182129617,2.4324989318847585,0.5349998474120952,4.029994964599588,0,0.012774300061481059,-1.9000049591253487,61.52999877929688,-1.1408431029109711,62.36000061035156,-1.35442842380754,61.56999969482422,0.012774300061481059 8456,2013-09-24,60.29999923706055,60.72999954223633,60.22000122070313,60.43999862670898,721800.0,-0.012446808371067597,-2.4000406907251715,0.31111186463665796,57.04917827750958,50.590442717521356,0.25441981246276413,-0.13813742729931988,1.8725775961948798,1.1757121214960193,33.13573346056886,0.8400001525878906,-0.5411369176478473,0.02349891662597514,-1.8343237171899034,1.8813215504418537,-0.9054124002819606,0.9524102335339109,2.6399993896484304,2.9411063474096144,-55.40046354910407,0.9289113169079377,9,0.8199996948242188,0.5500011444091797,3.095001220703118,1.295001983642571,4.420001983642564,1,0.022553907588040323,1.2597473371315333,61.06000137329102,-1.9000049591253487,61.52999877929688,-1.1408431029109711,62.36000061035156,0.022553907588040323 8457,2013-09-25,59.68000030517578,60.4000015258789,59.59000015258789,60.2400016784668,578100.0,-0.010281906131496488,-1.189187935273994,4.000027247956607,50.75986661317588,54.18188264139635,0.9929467996993679,0.3833794503187278,2.499802139022762,1.7746622954206401,33.03396064239222,0.8100013732910085,-0.37844341133611437,-0.5215000152587876,-2.3465680604035413,1.303568029885966,-1.434034037831161,0.3910340073135856,3.205598373413082,2.6865729427385268,-55.37299295344845,0.9125340225723765,9,1.4399986267089844,1.1700000762939453,3.6000003814697266,1.9150009155273366,4.989997863769531,2,0.027144754081783518,-2.4000406907251715,60.29999923706055,1.2597473371315333,61.06000137329102,-1.9000049591253487,61.52999877929688,0.027144754081783518 8458,2013-09-26,59.7400016784668,60.11999893188477,59.47999954223633,59.86000061035156,501700.0,0.0010053849360622813,1.0000119210113565,0.21428328144903644,53.12501117586822,57.07113012607896,1.102149127637304,0.28357361772437173,2.447872574319817,1.6867217936598138,32.307311247632185,0.6399993896484446,-0.1592494092059269,-0.42699871063232564,-2.2599493001957356,1.4059518789310843,-1.3434740054140306,0.48947658414937933,3.013773059082027,7.51451459618223,-50.66351904431397,0.9164752947817052,9,1.4699974060058594,1.1099987030029297,3.539999008178711,1.854999542236321,5.439998626708984,3,0.06678938318824512,-1.189187935273994,59.68000030517578,-2.4000406907251715,60.29999923706055,1.2597473371315333,61.06000137329102,0.06678938318824512 8459,2013-09-27,59.81000137329102,59.86000061035156,59.06999969482422,59.63999938964844,545500.0,0.0011717390836540886,4.8518487121886436,-1.4166958069746594,50.73891749041783,58.769061753967875,1.1289200988528876,0.17779721789499803,2.3691936818518045,1.582359843086138,31.540767146277204,0.7900009155273438,0.043575243973734246,-0.32849903106689027,-2.165226462834198,1.5082284007004176,-1.2468627469505407,0.5898646848167601,2.747346852539053,28.461619721409836,-27.081392253100294,0.9183637158836537,9,1.1949977874755788,1.0349979400634695,3.4624996185302663,1.7849998474120952,5.340000152587869,4,0.09546890383997297,1.0000119210113565,59.7400016784668,-1.189187935273994,59.68000030517578,-2.4000406907251715,60.29999923706055,0.09546890383997297 8460,2013-09-30,59.849998474121094,59.97000122070313,59.18000030517578,59.459999084472656,497300.0,0.0006687359958486017,1.5079199767486582,2.2940872882305783,51.82117145367199,59.133228033540256,1.0679798217063947,0.20833824130659195,2.3259612693868945,1.5105986622454992,29.919555939000038,0.7900009155273509,0.3210603909132388,-0.32650184631347656,-2.1023306130547397,1.4493269204277865,-1.2144162296841046,0.5614125370571514,2.4283618692285103,46.9878825900418,-7.6211464012392724,0.8879143833706309,9,1.1550006866455078,0.9950008392333984,3.420001983642578,1.7450027465820241,4.480003356933594,0,0.10091898194682525,4.8518487121886436,59.81000137329102,1.0000119210113565,59.7400016784668,-1.189187935273994,59.68000030517578,0.10091898194682525 8461,2013-10-01,59.86999893188477,60.2400016784668,59.599998474121094,59.68000030517578,479400.0,0.00033417641225708117,-2.657137251910061,0.4871767283540227,52.32557255342803,58.10957502187935,0.9679158781557149,0.24998498153210136,2.2948317216629093,1.4496863257314772,27.99526726719048,0.6400032043457031,0.5313801332925792,-0.337501335144033,-2.0662530853275882,1.3912504150395222,-1.201877210235807,0.526874539947741,2.1516925595827985,60.15023576517644,5.605251546331083,0.8643758750917774,10,1.1350002288818288,0.9750003814697195,3.3400020599365163,1.7250022888183452,4.450000762939446,1,0.08718886753187904,1.5079199767486582,59.849998474121094,4.8518487121886436,59.81000137329102,1.0000119210113565,59.7400016784668,0.08718886753187904 8462,2013-10-02,59.36999893188477,59.75,58.88000106811523,59.56999969482422,688200.0,-0.008351428243198344,2.1071314228104967,-1.0526432027625872,49.76301261140528,56.14662522392442,1.2550045780860657,0.7847040795859712,2.784110616129148,1.8985857470763534,26.196920516443072,0.9899978637695455,0.6369022995588267,-0.8340013504028221,-2.5695656988426805,0.9015629980370363,-1.7017835246227548,0.03378082381711067,2.4155572158513294,36.029238519450196,-19.35436189411692,0.8677821742199303,10,1.5400009155273295,1.4750003814697195,3.7700004577636648,2.225002288818345,4.200000762939446,2,0.09011289178152748,-2.657137251910061,59.86999893188477,1.5079199767486582,59.849998474121094,4.8518487121886436,59.81000137329102,0.09011289178152748 8463,2013-10-03,58.97999954223633,59.27000045776367,58.86000061035156,59.1500015258789,1494100.0,-0.006568964067119043,1.0,0.8500066756947438,42.13937189167001,52.6763763440711,1.246178958566972,1.1883767348899,3.183136916193803,2.239647785508936,24.53667714965696,0.5099983215332102,0.6043835466500411,-1.1940006256103501,-2.9945079075295595,0.6065066563088592,-2.094254266569955,-0.29374698465074545,2.5150010975376844,8.695568043918742,-43.09010571155835,0.9002536409596046,10,1.2849998474121094,1.864999771118164,3.7100000381469727,2.6150016784667898,5.719997406005859,3,0.09647335827180381,2.1071314228104967,59.36999893188477,-2.657137251910061,59.86999893188477,1.5079199767486582,59.849998474121094,0.09647335827180381 8464,2013-10-04,59.59000015258789,59.68999862670898,58.90999984741211,58.90999984741211,783900.0,0.010342499408036332,-1.2941130271852948,-3.9999551217324685,40.79601297629955,49.835346115938485,0.37107195292995243,0.6303860304490954,2.552686381607586,1.5808860344345277,22.446504319771897,0.7799987792968679,0.4547704999282729,-0.5965000152587905,-2.3759766228470056,1.1829765923294246,-1.4862383190529016,0.29323828853532063,1.588800483655426,52.89847661011889,5.07629573030502,0.8897383037941088,10,0.2049999237060547,1.2549991607666016,2.6424999237060547,2.0050010681152273,5.060001373291001,4,0.09380768817375351,1.0,58.97999954223633,2.1071314228104967,59.36999893188477,-2.657137251910061,59.86999893188477,0.09380768817375351 8465,2013-10-07,59.5,59.709999084472656,59.22999954223633,59.2400016784668,798800.0,-0.001510323080339493,-2.428536395961908,0.3823503012487518,36.78757739749399,47.58405712927008,0.2419593264356621,0.7410533536969979,2.6233481369262535,1.6207873167879754,20.43997551710014,0.4799995422363281,0.1703054336663996,-0.6755001068115263,-2.4697770860425265,1.118776872419474,-1.5726385964270264,0.22163838280397385,1.400544633136306,46.3767314703988,4.405755829632824,0.897138489615499,10,0.13000106811523438,1.3449993133544922,2.6875,2.095001220703118,5.569999694824219,0,0.09495800883830063,-1.2941130271852948,59.59000015258789,1.0,58.97999954223633,2.1071314228104967,59.36999893188477,0.09495800883830063 8466,2013-10-08,59.16999816894531,59.58000183105469,59.0,59.4900016784668,1085100.0,-0.0055462492614233305,1.3199896241025992,-1.2307906744721746,28.4946170400694,45.110140510036025,0.4412119588858019,1.0907492128678484,2.893026994366963,1.90704463904936,18.59802995559364,0.5800018310546875,-0.1141709308450416,-0.982501792907712,-2.817551009738814,0.8525474239233901,-1.9000264013232666,-0.06497718449215739,1.485681181456826,34.83121024568382,-1.2233431477721268,0.9175246084155521,10,0.3800029754638672,1.6750011444091797,2.4400014877319336,2.4250030517578054,6.620002746582031,1,0.08720641916155314,-2.428536395961908,59.5,-1.2941130271852948,59.59000015258789,1.0,58.97999954223633,0.08720641916155314 8467,2013-10-09,59.43000030517578,59.56999969482422,59.1500015258789,59.1500015258789,703200.0,0.004394154880453138,-1.9999999999998985,-0.8749865891020284,20.990113519279035,41.539596325970564,0.15870778755588333,0.8623592990740718,2.5561037978333587,1.6086769283349298,16.63417903246305,0.4199981689453196,-0.33953951018229844,-0.7144996643066435,-2.5612319963678516,1.1322326677545647,-1.6378658303372475,0.2088665017239606,1.0101975964202907,67.05890800728834,37.283169507814335,0.923366166030603,10,0.12000083923339844,1.4699993133544922,2.0950002670288086,2.1650009155273366,6.779998779296875,2,0.08228166522863978,1.3199896241025992,59.16999816894531,-2.428536395961908,59.5,-1.2941130271852948,59.59000015258789,0.08228166522863978 8468,2013-10-10,60.81999969482422,60.83000183105469,59.59000015258789,59.81000137329102,550500.0,0.023388850454496568,1.4077641856382566,3.6071525885557416,43.67202310849511,40.754385839090254,-1.1867863669109866,-0.43827331724920526,1.1124535700550027,0.19758557373312868,14.02325806084013,1.4000015258789062,-0.42768706404191903,0.6044998168945312,-1.2308661246033097,2.439865758392372,-0.3131831538543892,1.5221827876434517,-1.9599990844726562,99.47905594287498,68.86308607141929,0.9176829707489187,10,-0.9749984741210938,0.07999992370605469,0.6750011444091797,0.7750015258788991,5.599998474121094,3,0.0452153899013259,-1.9999999999998985,59.43000030517578,1.3199896241025992,59.16999816894531,-2.428536395961908,59.5,0.0452153899013259 8469,2013-10-11,60.9000015258789,61.06000137329102,60.5099983215332,60.790000915527344,421300.0,0.0013153869032571652,1.5581519135571955,0.10891167639226612,48.46743589012793,40.381748554252034,-1.2247022096389628,-0.4674191004572279,0.9376821905237804,0.09051567641970593,12.251146605029724,0.5500030517578196,-0.4214989965764815,0.6370016098022404,-1.2184952772452249,2.4924984968497057,-0.29074683372149224,1.564750053325973,-2.0006008911132724,92.23302229374194,57.65890189431789,0.9277484435237323,10,-0.9400005340576101,-1.9073486257070726e-06,0.5949993133544993,0.6949996948242188,5.659996032714851,4,0.06239729601235755,1.4077641856382566,60.81999969482422,-1.9999999999998985,59.43000030517578,1.3199896241025992,59.16999816894531,0.06239729601235755 8470,2013-10-14,61.1500015258789,61.2599983215332,60.16999816894531,60.5,741200.0,0.004105090209131745,1.5057615406201768,5.909071993341973,59.02337330798834,41.12594863809207,-1.4202595528832234,-0.7188325221501302,0.5716194768321756,-0.16828860812969282,11.373964818762735,1.0900001525878906,-0.42930487332236567,0.8645015716552678,-1.0239287648971143,2.7529319082076498,-0.0797135966209197,1.8087167399314552,-2.1641768615722583,95.13288153330657,54.22106984624713,0.9442151682761908,10,-1.0900020599365163,-0.2500019073486257,0.3449993133544993,0.7999992370605469,5.650001525878913,0,0.05723630274185321,1.5581519135571955,60.9000015258789,1.4077641856382566,60.81999969482422,-1.9999999999998985,59.43000030517578,0.05723630274185321 8471,2013-10-15,60.13999938964844,60.93999862670898,60.13000106811523,60.9000015258789,620700.0,-0.016516796582630056,-1.0769200672952397,-1.1692313109616554,54.50978954863958,41.653368297784766,-0.41116894972519447,0.23302151291773043,1.4456267889358116,0.8334932761054219,10.671994932891876,1.0200004577636719,-0.4460404768826649,-0.1010005950927706,-1.9572327926898794,1.7552316025043382,-1.029116693891325,0.8271155037057838,-1.017724305908203,46.91940129049072,1.1239252485960876,0.9281160987985536,10,-0.07999992370605469,0.7600002288818359,1.142500877380371,1.9000015258788991,6.8000030517578125,1,0.0819753966612835,1.5057615406201768,61.1500015258789,1.5581519135571955,60.9000015258789,1.4077641856382566,60.81999969482422,0.0819753966612835 8472,2013-10-16,60.59000015258789,60.599998474121094,60.06999969482422,60.4000015258789,860100.0,0.007482553500273381,4.0477211211829465,-0.2499974903378122,57.741326262601,43.38691878344377,-0.7486408553106756,-0.310059706813,0.8688262652952048,0.37748618974877246,10.98136366382014,0.529998779296875,-0.46258146240641196,0.3980001449584947,-1.3596377015035372,2.1556379914205266,-0.4808187782725213,1.2768190681895106,-1.339461674580079,59.880305176115854,8.860744967450685,0.8788189232310164,10,-0.5050010681152344,0.3099994659423828,0.4875001907348633,1.6050014495849538,6.859996795654297,2,0.08582275540260675,-1.0769200672952397,60.13999938964844,1.5057615406201768,61.1500015258789,1.5581519135571955,60.9000015258789,0.08582275540260675 8473,2013-10-17,61.61999893188477,61.70000076293945,60.4000015258789,60.43999862670898,609900.0,0.01699948467903889,-1.0634998486224525,6.210572811050498,64.03097886836642,45.968581660340085,-1.525160686939337,-1.473908125890432,-0.2654002695710247,-0.6597757267999569,11.632855324536045,1.299999237060554,-0.45698831324261135,1.4649990081787152,-0.12349286094641343,3.053490877303844,0.6707530736161473,2.259244942741283,-2.2488928632654392,95.0919154214306,39.516216077453294,0.794245934562565,10,-1.2699985504150462,-0.7199993133544993,-0.647498130798347,0.5750026702880717,6.229999542236335,3,0.0744888061043576,4.0477211211829465,60.59000015258789,-1.0769200672952397,60.13999938964844,1.5057615406201768,61.1500015258789,0.0744888061043576 8474,2013-10-18,62.16999816894531,62.2400016784668,61.66999816894531,61.95000076293945,699400.0,0.008925661255991146,2.166647240206415,0.1864384314486125,66.66664839706138,49.288478438069795,-1.86703943992093,-2.080152304278343,-0.9373069697332497,-1.2107201772575351,11.930400639856428,0.6200027465820241,-0.37301151874179794,1.9829982757568345,0.25796148888333903,3.70803506263033,1.1204798823200903,2.8455166691935787,-2.6125805247803697,96.774034768209,38.4550475983167,0.8625183934367467,10,-1.549997329711914,-1.269998550415039,-1.324997901916504,0.025003433227531957,5.760002136230469,4,0.06836094780718405,-1.0634998486224525,61.61999893188477,4.0477211211829465,60.59000015258789,-1.0769200672952397,60.13999938964844,0.06836094780718405 8475,2013-10-21,61.84000015258789,62.43000030517578,61.63999938964844,62.31999969482422,1114800.0,-0.0053079946288667745,1.2571430128446166,-2.1818418269147406,63.54883124460849,53.183391127463025,-1.3077271191096358,-1.7799832283636974,-0.7268603595877323,-0.8867893345831277,13.116421780707366,0.7900009155273438,-0.19349300284258675,1.6140003204345703,-0.22560375423648082,3.4536043951056214,0.6941982830990483,2.5338023577700923,-2.0143241049927596,75.0,16.21400919280022,0.9198020373355251,10,-1.0499992370605469,-0.9400005340576172,-0.9924993515014648,0.35500144958495383,5.700000762939453,0,0.07632596045212559,2.166647240206415,62.16999816894531,-1.0634998486224525,61.61999893188477,4.0477211211829465,60.59000015258789,0.07632596045212559 8476,2013-10-22,61.65999984741211,62.06999969482422,61.54999923706055,61.84000015258789,1310700.0,-0.0029107423145477984,-1.5999923706345724,0.37500099341169363,66.47481587922948,58.2372469452353,-0.8240313835913824,-1.5735475842976143,-0.667099331835928,-0.7018294850006512,13.891253610283345,0.5200004577636719,-0.03821416186355009,1.365999984741208,-0.5824450102914511,3.3144449797738673,0.3917774872248785,2.3402224822575377,-1.5218048889072975,67.37287039731031,5.472499345700243,0.974222497516329,10,-0.6499996185302734,-0.7600002288818359,-0.6049985885620117,0.5350017547607351,5.799999237060547,1,0.08336041545678707,1.2571430128446166,61.84000015258789,2.166647240206415,62.16999816894531,-1.0634998486224525,61.61999893188477,0.08336041545678707 8477,2013-10-23,61.29999923706055,61.790000915527344,61.18000030517578,61.599998474121094,1328500.0,-0.005838478936789571,-1.2592736494839534,1.666659602424448,66.76298952943657,60.80290988089546,-0.1909570423104796,-1.1446444044009496,-0.43561205936476455,-0.3451395442110652,13.934411632598923,0.6100006103515625,0.1570209919677552,0.924999427795413,-1.0504765029414926,2.9004753585323186,-0.06273853757303982,1.9127373931638658,-0.8867876369552192,44.334889279754854,-23.291908182653124,0.9877379653684538,10,-0.049999237060546875,-0.39999961853027344,-0.20749855041503906,0.9000015258788991,6.030002593994141,2,0.09200657870377094,-1.5999923706345724,61.65999984741211,1.2571430128446166,61.84000015258789,2.166647240206415,62.16999816894531,0.09200657870377094 8478,2013-10-24,63.72999954223633,64.19999694824219,61.540000915527344,61.83000183105469,1169400.0,0.03964111477030263,-1.145158486856981,-6.333341810459927,73.68419214888662,63.604771687424204,-2.4191652565432875,-3.4365934152193063,-2.942425915815889,-2.7584459074086,14.524316289964387,2.8999977111816406,0.5141876266837713,3.1554998397827134,0.7019869592550521,5.609012720310375,1.9287433995188792,4.382256280046548,-3.0747732975225475,84.4371546874092,14.329865167844034,1.2267564402638318,10,-1.595001220703125,-2.200000762939453,-2.5074987411499023,-1.529998779296882,3.5700035095214844,3,0.058371213443057846,-1.2592736494839534,61.29999923706055,-1.5999923706345724,61.65999984741211,1.2571430128446166,61.84000015258789,0.058371213443057846 8479,2013-10-25,65.51999664306639,65.66999816894531,64.16999816894531,64.45999908447266,1095600.0,0.02808719776694435,1.2058813629682819,0.5578941239537102,78.83139480499742,65.80566296486965,-3.8944395790735555,-5.035026899896067,-4.738762074780944,-4.503128006045202,15.04292198752818,1.9399986267089844,0.9644563321341906,4.659997177124012,1.388526369766339,7.931467984481692,3.0242617734451755,6.295732580802849,-4.368502499858636,96.65920718828609,22.57732878678189,1.6357354036788394,10,-2.6499977111816264,-3.2549972534179545,-4.132497787475572,-3.319995880126946,1.5200042724609517,4,0.0355616903301732,-1.145158486856981,63.72999954223633,-1.2592736494839534,61.29999923706055,-1.5999923706345724,61.65999984741211,0.0355616903301732 8480,2013-10-28,65.88999938964844,66.22000122070311,65.51999664306639,65.55999755859375,880000.0,0.005647172856215299,-2.414625976925703,0.31132319917084544,82.06106425651652,68.86691571018932,-3.9351926471148175,-5.1957136952572895,-5.09900711652967,-4.82536380034729,15.815730723723345,0.7000045776367188,1.2152882795479911,4.72799987792969,0.7998640516217108,8.65613570423767,2.7639319647757006,6.69206779108368,-4.349998474121094,93.45234581132719,13.810444615936092,1.9640679131539904,10,-2.7449989318847727,-3.349998474121101,-4.657500267028809,-3.6899986267089915,1.0699996948242188,0,0.03096070624410774,1.2058813629682819,65.51999664306639,-1.145158486856981,63.72999954223633,-1.2592736494839534,61.29999923706055,0.03096070624410774 8481,2013-10-29,65.08999633789061,66.20999908447266,64.98999786376953,65.98000335693361,667400.0,-0.012141494296075361,-1.238526202325207,-2.696976002219534,75.68055280549753,70.86016310384449,-2.6364413264170494,-4.199922402502281,-4.291571348643593,-3.9905427551095443,16.759467393905652,1.220001220703125,1.4312275078890409,3.666996955871568,-0.5803840948919117,7.914378006635047,1.543306430489828,5.790687481253308,-2.7075953674316295,77.57927227094027,-3.503337865333606,2.123690525381739,10,-1.7799949645996094,-2.549995422363274,-4.104996681213365,-2.8899955749511648,1.5700073242187784,1,0.037640262950983105,-2.414625976925703,65.88999938964844,1.2058813629682819,65.51999664306639,-1.145158486856981,63.72999954223633,0.037640262950983105 8482,2013-10-30,64.72000122070311,65.29000091552734,64.55000305175781,65.05999755859375,659300.0,-0.00568436223696811,-1.176487747957993,0.3820153443915858,69.50000762939446,71.46783296618094,-1.809259579445012,-3.5927710577002756,-3.9347309300606526,-3.5875276688520827,16.920952536754193,0.7399978637695312,1.5781581540206844,3.029501724243147,-1.3454377112676497,7.404441159753951,0.8420320064877416,5.2169714419985525,-1.6468322052001838,67.94872003873374,-10.36044304582623,2.187469717755402,10,-1.0200004577636648,-2.180000305175774,-3.7350015640258647,-2.5200004577636648,3.589996337890639,2,0.04233618374674952,-1.238526202325207,65.08999633789061,-2.414625976925703,65.88999938964844,1.2058813629682819,65.51999664306639,0.04233618374674952 8483,2013-10-31,64.66999816894531,65.09999847412111,64.25,64.61000061035156,550900.0,-0.0007726058531315472,-1.1794866778825828,-0.17646530832061016,68.90670101041643,71.71672770099816,-1.4316715847605153,-3.261868549679633,-3.879714459758617,-3.49855236011075,16.957427232803898,0.849998474121108,1.8494973776262,2.6949987411499023,-1.6778179995005615,7.067815481800366,0.5085903708246775,4.881407111475134,-1.0303993565063507,24.3902075936555,-50.003100946415316,2.18640837032523,10,-0.9699974060058665,-2.129997253417976,-3.6849985122680664,-2.4699974060058665,3.4199981689452983,3,0.04113195820974558,-1.176487747957993,64.72000122070311,-1.238526202325207,65.08999633789061,-2.414625976925703,65.88999938964844,0.04113195820974558 8484,2013-11-01,65.18000030517578,65.25,64.63999938964844,64.69999694824219,443500.0,0.007886224689509502,-1.0333405388909376,8.000381485249237,69.69695726720104,72.39985281461956,-1.6425333919893816,-3.511653593065148,-4.39543727596228,-3.9612711097338575,17.58691306187665,0.6100006103515625,2.107557137054542,2.9255008697509766,-1.5194525944706498,7.37045433397261,0.7030241376401563,5.14797760186179,-1.075929059249276,47.208108066240484,-23.54716201222925,2.222476732110816,11,-1.4799995422363352,-2.6399993896484446,-4.15000057220459,-2.9799995422363352,2.2399978637695312,4,0.032525356499786495,-1.1794866778825828,64.66999816894531,-1.176487747957993,64.72000122070311,-1.238526202325207,65.08999633789061,0.032525356499786495 8485,2013-11-04,65.15000152587889,65.25,64.66999816894531,65.23000335693361,426500.0,-0.0004602451542871089,8.66709053916582,-0.16666931574352262,77.08109262827269,73.57832800895768,-1.2221571222111578,-3.200773082619911,-4.367757197005417,-3.9007682601581593,18.27685476534167,0.5800018310546875,2.255395451708047,2.613002014160145,-1.8129785319632816,7.038982560283571,0.4000117410984245,4.825992287221858,-0.900001525878892,45.91846664668419,-26.70134807292377,2.212990273061714,11,-1.450000762939446,-2.6100006103515554,-4.225002288818345,-2.950000762939446,1.5199966430664205,0,0.029009966928361663,-1.0333405388909376,65.18000030517578,-1.1794866778825828,64.66999816894531,-1.176487747957993,64.72000122070311,0.029009966928361663 8486,2013-11-05,64.33000183105469,65.09999847412111,64.31999969482422,65.01999664306639,393300.0,-0.012586334238203878,-1.1971824932034227,8.624737745562275,69.43868032079942,73.87562698577578,0.018340599221474463,-2.0810758123548254,-3.5612643486552287,-3.0556810598723985,18.625697308522703,0.8300018310546733,2.3291105161840235,1.5350021362304673,-2.6601346574717866,5.730138929932721,-0.5625662606206561,3.632570533081598,1.8899993896484233,7.692476983457433,-63.79015082267792,2.0975683968511287,11,-0.45000076293946023,-1.7900009155273509,-3.4050025939941406,-2.1300010681152415,2.470001220703125,1,0.04088290344410295,8.66709053916582,65.15000152587889,-1.0333405388909376,65.18000030517578,-1.1794866778825828,64.66999816894531,0.04088290344410295 8487,2013-11-06,64.31999969482422,65.06999969482422,64.08999633789061,64.72000122070311,634700.0,-0.00015548167178258687,-1.2790557384029455,0.5797167151339491,65.69767467649376,72.98823615550991,0.560749175557504,-1.777053938884336,-3.5232544936772854,-3.0125710180397505,18.89844210197746,0.980003356933608,2.466664639855921,1.2805000305175795,-2.650560354511242,5.211560415546401,-0.6850301619968349,3.246030223031987,1.8620014953613122,19.827813001500548,-46.657957355270014,1.9655301925144093,11,0.834999084472642,-1.779998779296882,-3.395000457763672,-2.1199989318847727,2.44000244140625,2,0.036380658867967375,-1.1971824932034227,64.33000183105469,8.66709053916582,65.15000152587889,-1.0333405388909376,65.18000030517578,0.036380658867967375 8488,2013-11-07,63.56999969482422,64.90000152587889,63.5099983215332,64.56999969482422,341100.0,-0.01166044781651876,-1.48214249221733,2.4999904632933045,57.95455136574785,70.6685868844822,1.4367567321440902,-0.8542660539423679,-2.7292059411440874,-2.249295650978425,20.178294648999362,1.390003204345689,2.60096873387765,0.3930000305175767,-3.4011781964055814,4.187178257440735,-1.504089082944006,2.290089143979152,2.5283213012695143,3.4483514604357084,-56.76041186957714,1.8970891134615777,11,1.2950000762939453,-1.029998779296882,-2.692500114440918,-1.3699989318847727,4.4599990844726705,3,0.07456344009005011,-1.2790557384029455,64.31999969482422,-1.1971824932034227,64.33000183105469,8.66709053916582,65.15000152587889,0.07456344009005011 8489,2013-11-08,64.69999694824219,64.73999786376953,63.459999084472656,63.56000137329102,523300.0,0.017775637232069652,1.0983631161765395,-1.1399955749511648,64.89581309259421,68.76133675515749,0.19915334582597666,-1.7760388720115117,-3.799503918025721,-3.3473365227422107,21.258624996152555,1.279998779296875,2.8141745046320565,1.3329975128173857,-2.3603192657591165,5.026314291393895,-0.5136608764708654,3.1796559021056368,1.2430246873779112,69.27358824306641,10.484069560253772,1.8466583892882533,11,0.13500213623046875,-2.1349964141845774,-4.144997596740723,-2.4999961853027415,2.4000015258789205,4,0.05239566537167395,-1.48214249221733,63.56999969482422,-1.2790557384029455,64.31999969482422,-1.1971824932034227,64.33000183105469,0.05239566537167395 8490,2013-11-11,64.65000152587889,64.94000244140625,64.45999908447266,64.55999755859375,393100.0,-0.0007727268117692088,-2.310357528083976,0.07895115495426168,65.78670801203452,67.66202066699492,0.06119255591680428,-1.5287686020607367,-3.6475723528121122,-3.2469888276837935,22.85510337411891,0.48000335693359375,2.7497199709929703,1.108002090454086,-2.472980178818787,4.688984359726959,-0.682489044182347,2.898493225090526,1.094378305649414,72.56115148075288,14.24362647303775,1.7904911346364383,11,-0.27500152587889204,-2.0400009155273366,-4.330001831054673,-2.450000762939446,2.589996337890639,0,0.042846041418229674,1.0983631161765395,64.69999694824219,-1.48214249221733,63.56999969482422,-1.2790557384029455,64.31999969482422,0.042846041418229674 8491,2013-11-12,65.06999969482422,65.15000152587889,64.37999725341797,64.59999847412111,456000.0,0.006496491245668423,1.4444390621973138,5.222005594643372,69.77965608464544,67.69309271757838,-0.4044753380042323,-1.6448167420005717,-3.9638103235014768,-3.5985124653852694,24.63439190862547,0.7700042724609233,2.4392322436202534,1.2815002441406236,-1.9777294643973988,4.540729952678653,-0.3481146101283912,2.9111150984096383,0.4916296769396382,95.26617068149888,33.726689413608895,1.629614854269014,11,-0.7150001525878906,-2.4599990844726634,-4.8324995040893555,-2.8699989318847727,2.0,1,0.02458888092246858,-2.310357528083976,64.65000152587889,1.0983631161765395,64.69999694824219,-1.48214249221733,63.56999969482422,0.02458888092246858 8492,2013-11-13,65.79000091552734,65.80000305175781,64.66000366210939,64.80999755859375,591500.0,0.011065025727369004,1.2799813844193408,2.085108109863059,63.17137121853295,67.05583385181353,-1.0691701308361417,-2.0609377783064105,-4.5756707190795325,-4.238291337082018,26.617917368463175,1.1399993896484233,2.05667842206973,1.7415014266967717,-1.2630865334577805,4.746089386851324,0.23920744661948845,3.2437954067740478,-2.3300018310546875,99.57255900544165,39.23872485352564,1.5022939800772774,11,-1.1599998474121094,-3.1049995422363423,-5.592500686645508,-3.5900001525878977,1.9000015258789062,2,0.015351909441790212,1.4444390621973138,65.06999969482422,-2.310357528083976,64.65000152587889,1.0983631161765395,64.69999694824219,0.015351909441790212 8493,2013-11-14,66.20999908447266,66.30000305175781,65.61000061035156,65.91000366210939,439300.0,0.006383921007761861,1.8749900659620122,0.306116729336464,55.34885866569522,65.46160067386845,-1.394380319798458,-2.233970102845859,-4.884931430185219,-4.58391172492523,27.777864387892038,0.69000244140625,1.7948902158900282,1.931999588012701,-0.9916577223755638,4.855656898400959,0.4701709328185757,3.3938282432068334,-2.703199920654299,96.83085064943788,39.39446656503938,1.461828655194129,11,-1.3299980163574219,-3.2649974822998047,-5.98499870300293,-4.00999832153321,2.1100006103515625,3,0.00830694848758573,1.2799813844193408,65.79000091552734,1.4444390621973138,65.06999969482422,-2.310357528083976,64.65000152587889,0.00830694848758573 8494,2013-11-15,66.41999816894531,66.69999694824219,65.59999847412111,66.18000030517578,628200.0,0.0031717125415562375,1.750011920997132,0.8000050863406701,54.21303135939215,62.92070497732617,-1.5756886342814198,-2.2232307143175376,-4.971732527441773,-4.71851484679123,28.596878355755518,1.0999984741210795,1.66988037950793,1.9294986724853516,-0.9667159546992252,4.8257132996699355,0.48139135889306317,3.37760598607764,-2.8014708496093803,87.9310855117121,33.60257925812152,1.4481073135922917,11,-1.3400001525878906,-3.0349998474121094,-6.047497749328613,-4.2199974060058665,2.5800018310546875,4,0.024239696698822533,1.8749900659620122,66.20999908447266,1.2799813844193408,65.79000091552734,1.4444390621973138,65.06999969482422,0.024239696698822533 8495,2013-11-18,66.55999755859375,66.66999816894531,66.18000030517578,66.47000122070311,357100.0,0.0021077897245997956,2.1613014372908053,0.3749880789649955,63.05509706830159,62.21141794927086,-1.6702960616496796,-2.099111571979307,-4.996617493569936,-4.79032066912373,29.292298516115228,0.48999786376953125,1.5604299936149033,1.833498191833499,-0.9189949449649362,4.585991328631941,0.4572516234342743,3.2097447602327165,-2.7565820615234458,93.96554275585606,40.81924455800879,1.3762465683992202,11,-1.4799995422363281,-3.174999237060547,-6.129997253417969,-4.359996795654304,2.6100006103515625,0,0.008112994821731778,1.750011920997132,66.41999816894531,1.8749900659620122,66.20999908447266,1.2799813844193408,65.79000091552734,0.008112994821731778 8496,2013-11-19,66.80000305175781,66.98999786376953,66.30999755859375,66.48999786376953,609100.0,0.003605851892539258,-1.029834090572655,3.444642251610172,68.9091075550427,62.56824382466519,-1.7020774710126432,-2.0388286675822087,-5.113444850552,-4.9557335227092665,30.228609260283505,0.6800003051757812,1.4014496752725023,1.8165035247802734,-0.6782089597011804,4.311216009261727,0.5691472825395465,3.0638597670210004,-2.8227926676171933,91.84569593021537,38.89582514804471,1.2473562422407272,11,-1.5750045776367188,-3.2700042724609375,-6.320003509521484,-4.6000022888183665,2.2999954223632955,1,0.006586748381894658,2.1613014372908053,66.55999755859375,1.750011920997132,66.41999816894531,1.8749900659620122,66.20999908447266,0.006586748381894658 8497,2013-11-20,66.94000244140625,67.36000061035156,66.55999755859375,67.0,721400.0,0.0020957991504875206,1.0512930865839822,-0.19353727266015308,70.30416600699874,63.94042322924862,-1.5995562201954812,-1.8283699595974952,-5.124810086189484,-5.027233128026168,31.810768059284793,0.8000030517578125,1.1834191166892225,1.6745027542114315,-0.28462174236599935,3.6336272507888623,0.6949405059227161,2.654065002500147,-2.721769058895319,76.13649663830192,18.765437940542782,0.9795622482887151,11,-1.5300025939941406,-3.2250022888183594,-6.460002899169922,-4.740001678466804,2.409996032714858,2,0.0019419965443197018,-1.029834090572655,66.80000305175781,2.1613014372908053,66.55999755859375,1.750011920997132,66.41999816894531,0.0019419965443197018 8498,2013-11-21,67.44999694824219,67.48999786376953,66.56999969482422,66.76000213623047,502400.0,0.007618680732531358,1.3896160515234084,-11.500381485249237,70.30412547717923,64.54134682753585,-1.6777241992929675,-2.155917130317789,-5.491466939951096,-5.463150793221331,31.662848707500263,0.9199981689453125,1.119767460723267,1.998497390747076,-0.0510802458711197,4.048075027365279,0.973708572437971,3.023286209056181,-2.9175868429471876,97.88354875951654,37.606520515786436,1.0247888183091007,11,-1.5149993896484375,-3.5049972534179688,-6.957497596740723,-5.2499961853027415,1.6399993896484233,3,0.0035582728543075426,1.0512930865839822,66.94000244140625,-1.029834090572655,66.80000305175781,2.1613014372908053,66.55999755859375,0.0035582728543075426 8499,2013-11-22,67.84999847412111,67.87999725341797,67.26999664306639,67.33999633789061,637100.0,0.005930341645320691,1.1403541647147506,0.7391390882252538,72.65101358443819,65.3040474466918,-1.770047526895226,-2.5006186539730066,-5.758258280187746,-5.781845952595894,30.842511045575804,0.6100006103515767,1.1426058498017824,2.2819988250732592,-0.031818258002516586,4.595815908149035,1.1250902835353713,3.438907366611147,-2.962677837809167,98.23536275592261,34.64908128139105,1.1569085415378872,11,-1.7200012207031392,-3.319999694824233,-7.224998474121108,-5.649997711181662,0.5999984741210795,4,0.006927063099085862,1.3896160515234084,67.44999694824219,1.0512930865839822,66.94000244140625,-1.029834090572655,66.80000305175781,0.006927063099085862 8500,2013-11-25,67.93000030517578,68.29000091552734,67.80000305175781,68.01999664306639,529000.0,0.0011790984945296845,-1.8000610367528447,-0.17646266848171915,84.48278634015138,66.93772858619245,-1.4928405509515983,-2.5507298164188796,-5.725552232699201,-5.78739405206808,29.82524171705427,0.48999786376953125,1.3252445575354983,2.260000610351568,-0.28217389092696976,4.802175111630113,0.9889133597122992,3.531087860990837,-2.62370494246899,81.81818181818183,10.700631257839149,1.2710872506392725,11,-1.4549980163574219,-3.1949996948242188,-7.170000076293945,-5.729999542236335,0.9700012207031108,0,0.015751504342959466,1.1403541647147506,67.84999847412111,1.3896160515234084,67.44999694824219,1.0512930865839822,66.94000244140625,0.015751504342959466 8501,2013-11-26,67.54000091552734,68.01000213623047,67.52999877929689,67.91999816894531,497700.0,-0.0057411951699744,-1.400007629365527,4.22236351305594,78.75005790174944,68.66869377321652,-0.7997250840107739,-2.0741119376649237,-5.235691449203472,-5.326368930066003,29.23256478524928,0.48000335693357954,1.3445418780312366,1.7475009918212834,-0.9104748001507801,4.40547678379334,0.41851309583525165,3.076488887807315,-1.7563126643692613,56.647482966196996,-20.092126276248344,1.3289878959860293,11,-0.595001220703125,-2.8050003051757812,-6.695000648498535,-5.340000152587898,0.720001220703125,1,0.02413380561626899,-1.8000610367528447,67.93000030517578,1.1403541647147506,67.84999847412111,1.3896160515234084,67.44999694824219,0.02413380561626899 8502,2013-11-27,67.45999908447266,67.81999969482422,67.08999633789061,67.61000061035156,365000.0,-0.0011845103637879717,1.5614166588588525,0.3947437107233923,89.45238507917227,72.45797448582508,-0.5117365135509147,-1.8744134656255653,-5.072107433861859,-5.177799953095452,28.873506754616585,0.730003356933608,1.3726840011569124,1.5304992675781222,-1.176718698270335,4.237717233426572,0.17689028465389356,2.8841082505023508,-1.2753008070154976,51.74411383758273,-32.85083916963195,1.3536089829242262,11,-0.5149993896484375,-2.7249984741210938,-6.504999160766602,-5.274997711181641,1.2700042724609517,2,0.02431069392092433,-1.400007629365527,67.54000091552734,-1.8000610367528447,67.93000030517578,1.1403541647147506,67.84999847412111,0.02431069392092433 8503,2013-11-29,67.33000183105469,67.72000122070311,67.12999725341797,67.41999816894531,217700.0,-0.0019270272040055048,-1.4081524616198466,0.5999694827323127,83.46068427837028,75.70771369904486,-0.23038697303326217,-1.6178665188185164,-4.883783279203961,-4.988396644139627,28.82820903095521,0.590003967285142,1.3315677904971324,1.2675018310546875,-1.440543446136843,3.975547108246211,-0.08652080754107772,2.6215244696504527,-0.8084551315062924,20.000381468272323,-63.78422718985941,1.3540226385957619,11,-0.095001220703125,-2.4150009155273438,-6.255002021789551,-5.150001525878906,1.4099960327148438,4,0.030001434548227346,1.5614166588588525,67.45999908447266,-1.400007629365527,67.54000091552734,-1.8000610367528447,67.93000030517578,0.030001434548227346 8504,2013-12-02,67.30000305175781,67.90000152587889,67.04000091552734,67.47000122070311,429000.0,-0.0004455484699398271,-1.4927465723130946,1.8889454052219512,83.8875219272144,78.0224275722574,-0.06976906286756446,-1.4976861296886455,-4.7678460792102015,-4.908941758857786,28.741288695356133,0.8600006103515483,1.3519628524900469,1.131502914428708,-1.5969844752872433,3.8599903041446595,-0.2327407804292676,2.495746609286684,-0.4955036776527919,20.8001708984375,-61.7436614504273,1.3642436948579746,12,-3.814697265625e-06,-1.4250030517578125,-5.467504501342773,-5.240001678466797,1.4599990844726562,0,0.026597224442266088,-1.4081524616198466,67.33000183105469,1.5614166588588525,67.45999908447266,-1.400007629365527,67.54000091552734,0.026597224442266088 8505,2013-12-03,67.04000091552734,67.65000152587889,66.72000122070311,67.12000274658203,607100.0,-0.003863330229428197,-1.583329801212122,0.47060407503818674,76.26668294270833,78.8399359486647,0.29668115292473374,-1.1476717396670324,-4.408003166461498,-4.601132028791952,28.473219399245504,0.9300003051757812,1.4286563272717672,0.777000808715826,-1.9338206096374932,3.4878222270691452,-0.5784099004608265,2.1324115178924785,1.25,24.80616028814334,-53.809776268917624,1.3554107091766585,12,0.3849983215332031,-1.1650009155273438,-4.472501754760742,-4.8300018310546875,1.7600021362304688,1,0.02103216010530029,-1.4927465723130946,67.30000305175781,-1.4081524616198466,67.33000183105469,1.5614166588588525,67.45999908447266,0.02103216010530029 8506,2013-12-04,66.95999908447266,67.33999633789061,66.33000183105469,66.76999664306639,528300.0,-0.0011933447190057844,1.1263110554297708,-2.374976158687952,68.81025625929142,78.67394597669723,0.44898021504765495,-0.9070389850495104,-4.202530797722503,-4.478252296543218,28.406285573186764,1.0099945068359233,1.5059985063949597,0.5654991149902315,-2.001871302324801,3.132869532305264,-0.7181860936672848,1.8491843236477479,1.298601837158202,40.127221393409926,-34.35741902367029,1.2836852086575181,12,0.3500022888183594,-1.0849990844726562,-4.1174983978271555,-4.474998474121101,0.48999786376953125,2,0.028972557764805895,-1.583329801212122,67.04000091552734,-1.4927465723130946,67.30000305175781,-1.4081524616198466,67.33000183105469,0.028972557764805895 8507,2013-12-05,66.66000366210939,67.08000183105469,66.48000335693361,66.83999633789061,317500.0,-0.0044802184358576636,-1.22224420017526,-0.9473176999676562,57.52516553756678,77.25406153896249,0.7879414086161347,-0.4455936017557036,-3.7579764033615604,-4.1310995882115975,28.607782462774896,0.5999984741210795,1.513269727650865,0.14850349426271237,-2.2269085575934042,2.523915546118829,-1.039202531665353,1.3362095201907778,1.521453295898425,21.019228993649744,-48.54693092295027,1.1877060259280603,12,0.6499977111816264,-0.7850036621093892,-3.7350025177002237,-4.175003051757834,1.4799957275390483,3,0.024002376030929362,1.1263110554297708,66.95999908447266,-1.583329801212122,67.04000091552734,-1.4927465723130946,67.30000305175781,0.024002376030929362 8508,2013-12-06,68.30999755859375,68.33999633789061,67.12000274658203,67.27999877929689,498100.0,0.02475238232580912,1.2385278718817694,-5.722448287555928,71.33185682203344,77.10748856536196,-0.8126960887368,-1.8153448899518025,-5.243192081301721,-5.7238628146320565,29.854502860931326,1.6799926757812216,1.5093941764012868,1.561497497558591,-0.5038076447130067,3.6268026398301885,0.5288449264227921,2.5941500686943897,-1.9799957275390625,98.50751933924018,29.972898926201267,1.032652571135798,12,-0.9749984741210938,-2.4099998474121094,-5.189996719360359,-5.824996948242195,0.8000030517578125,4,0.006148526033536994,-1.22224420017526,66.66000366210939,1.1263110554297708,66.95999908447266,-1.583329801212122,67.04000091552734,0.006148526033536994 8509,2013-12-09,68.08999633789061,68.54000091552734,67.76000213623047,68.37999725341797,372900.0,-0.0032206299014200246,1.5573385029078857,-0.28155462060385167,66.96231311343948,75.16076931794953,-0.620302452303946,-1.400137340030554,-4.859828350186717,-5.456111122780271,31.27526505201082,0.779998779296875,1.4829472519857205,1.1719963073730355,-0.7358654213360722,3.0798580360821433,0.21806544301848874,2.1259271717275823,-1.719794616699204,79.63779348152482,13.728468716695843,0.9539308643545508,12,-0.6549949645995952,-2.089996337890611,-4.9699954986572195,-5.604995727539055,1.0300064086914205,0,0.009546211790838477,1.2385278718817694,68.30999755859375,-1.22224420017526,66.66000366210939,1.1263110554297708,66.95999908447266,0.009546211790838477 8510,2013-12-10,67.41999816894531,68.19000244140625,67.31999969482422,67.93000030517578,360100.0,-0.00983989139345065,-1.4507151223391108,1.7586225040119103,56.27527050443714,72.66357071824817,-0.03381165846369072,-0.5396456225068675,-4.032174350393248,-4.739218975780119,32.37476821604142,0.8700027465820312,1.402661238855444,0.3634983062744084,-1.2268832189020031,1.95387983145082,-0.4316924563137974,1.1586890688626141,-0.9630044799804693,49.32112169407151,-12.757710486889202,0.7951907625882026,12,0.015003204345703125,-1.4199981689453125,-4.299997329711921,-4.934997558593757,3.3100051879882812,1,0.01987546727496614,1.5573385029078857,68.08999633789061,1.2385278718817694,68.30999755859375,-1.22224420017526,66.66000366210939,0.01987546727496614 8511,2013-12-11,66.66999816894531,67.47000122070311,66.56999969482422,67.37000274658203,389500.0,-0.01112429576341134,1.0000000000000315,1.372552246174099,47.56752372678183,68.00969723464922,0.6479378437294798,0.3545460080804901,-3.130627836544285,-3.9502019213907005,33.00545272667254,0.900001525878892,1.2407415343186443,-0.4665016174316463,-1.7715073254848335,0.8385040906215409,-1.11900447145824,0.18600123659494727,-0.12968419091797045,9.223060057479152,-48.9676102966647,0.6525028540265947,12,0.7650032043457031,-0.6699981689453125,-3.549997329711921,-4.184997558593757,3.5999984741210795,2,0.031948476695843775,-1.4507151223391108,67.41999816894531,1.5573385029078857,68.08999633789061,1.2385278718817694,68.30999755859375,0.031948476695843775 8512,2013-12-12,66.80000305175781,66.98000335693361,66.30999755859375,66.51999664306639,388800.0,0.0019499757969554388,1.093745157175676,-0.40000653943828257,43.71378987725078,63.59337563452483,0.4631748731650305,0.320520899508864,-3.0883320160367163,-4.036844287903499,33.039337475765706,0.670005798339858,1.0075217552618483,-0.3869968414306584,-1.5421778610292733,0.7681841781679566,-0.9645873512299659,0.1905936683686491,1.7399978637695312,21.973307423081792,-29.907786322775614,0.5775905097993089,12,0.6249961853027344,-0.8000030517578125,-3.5900020599365305,-4.315002441406257,4.649993896484375,3,0.009730447107625828,1.0000000000000315,66.66999816894531,-1.4507151223391108,67.41999816894531,1.5573385029078857,68.08999633789061,0.009730447107625828 8513,2013-12-13,66.76000213623047,67.26999664306639,66.55999755859375,66.91000366210939,348000.0,-0.0005988160733518821,-1.581764714041923,-0.5357074739108162,38.66947098607967,58.569147752176534,0.4624499623299698,0.42566334644540404,-2.860369974517809,-3.94113816748046,32.806548369406094,0.709999084472642,0.8134420140378325,-0.45449790954589275,-1.5355574755139685,0.626561656422183,-0.9950276925299306,0.08603187343814511,1.7353987121582009,20.17954709518938,-24.770700452699135,0.5405297829840393,12,0.6649971008300781,-0.7600021362304688,-2.9125022888183736,-4.275001525878913,3.5199966430664205,4,0.020671018712700828,1.093745157175676,66.80000305175781,1.0000000000000315,66.66999816894531,-1.4507151223391108,67.41999816894531,0.020671018712700828 8514,2013-12-16,68.02999877929689,68.16999816894531,66.69000244140625,67.05999755859375,862700.0,0.019023316393472545,1.3679931640625,-6.466609022938295,50.83332167729922,55.74321872268663,-0.7745604405791227,-0.7563079714917365,-3.943437819945231,-5.165681646683154,32.55525782709291,1.4799957275390625,0.6052033933573142,0.7349987030029439,-0.33669217282988484,1.8066895788357726,0.19915326508653663,1.2708441409193512,0.42169400329588314,91.48918901370116,49.08736526965363,0.5358454379164109,12,-0.6049995422363423,-2.029998779296889,-4.327498435974135,-5.544998168945334,1.7399978637695028,0,0.01587537631094804,-1.581764714041923,66.76000213623047,1.093745157175676,66.80000305175781,1.0000000000000315,66.66999816894531,0.01587537631094804 8515,2013-12-17,67.09999847412111,68.08999633789061,66.69999694824219,67.91000366210939,711900.0,-0.013670444243177093,1.3760865454214393,-0.8350558439515372,46.63606350835862,53.27941952813855,0.18421801974720609,0.2279070407708872,-2.8305599172428373,-4.1938972943274635,32.29038723162155,1.3899993896484233,0.4548838471443588,-0.22200164794919885,-1.2416706559344135,0.7976673600360158,-0.7318361519418062,0.28783285604340847,1.3088604039916873,42.473153564075346,1.795925404103052,0.5098345039926057,12,0.3250007629394389,-0.6399993896484517,-3.3999986648559712,-4.614997863769553,1.9100036621093608,1,0.030104386265224603,1.3679931640625,68.02999877929689,-1.581764714041923,66.76000213623047,1.093745157175676,66.80000305175781,0.030104386265224603 8516,2013-12-18,67.23999786376953,67.29000091552734,66.01999664306639,67.01999664306639,1324500.0,0.002086429103309362,6.937345031470621,-0.27160470570507267,48.33332177362861,52.25810355436764,0.09846831054268534,0.12918444410306051,-2.7716457913345067,-4.309076887073289,31.484004973703904,1.2700042724609517,0.3022949990971995,-0.10400199890136719,-1.0948290712837547,0.8868250734810204,-0.599415535092561,0.3914115372898266,1.1268837879528775,56.74420255140995,16.74532298993592,0.4954135361911969,12,0.04000091552734375,-0.779998779296875,-3.74749755859375,-4.754997253417976,1.6300048828125,2,0.05190371213626355,1.3760865454214393,67.09999847412111,1.3679931640625,68.02999877929689,-1.581764714041923,66.76000213623047,0.05190371213626355 8517,2013-12-19,67.06999969482422,67.58999633789061,67.01999664306639,67.18000030517578,503600.0,-0.002528229838581142,-4.428394972025713,-0.4999999999999677,48.04215015907996,49.67035836959503,0.3718438524307004,0.32614253076870625,-2.408990262971173,-4.12409674670333,30.478897157700096,0.5699996948242188,0.2024804745095139,-0.28050003051757244,-1.2618282471156022,0.7008281860804573,-0.7711641388165873,0.21016407778144242,1.203006556551955,48.83731658416315,6.048153081369023,0.49066410829901647,12,0.20999908447265625,-0.4699974060058594,-3.5874996185302734,-4.584999084472663,1.3499984741210938,3,0.04771130107056076,6.937345031470621,67.23999786376953,1.3760865454214393,67.09999847412111,1.3679931640625,68.02999877929689,0.04771130107056076 8518,2013-12-20,67.69000244140625,68.05999755859375,67.13999938964844,67.55000305175781,1073200.0,0.00924411434923389,1.0909295833261083,-1.2727146622277707,52.69709280852637,48.085333891271354,-0.3859395997371138,-0.28981673921228435,-2.8699696772986556,-4.721048998738468,29.47320252450333,0.9899978637695312,0.17268398798498197,0.32750244140625284,-0.6647577474446109,1.3197626302571166,-0.16862765301918614,0.8236325358316918,0.4928834256375296,77.67463316832576,30.77782644931048,0.49613009442543343,12,-0.5850028991699219,-0.6200027465820312,-4.032501220703132,-5.205001831054695,3.0499954223632812,4,0.05554726504982277,-4.428394972025713,67.06999969482422,6.937345031470621,67.23999786376953,1.3760865454214393,67.09999847412111,0.05554726504982277 8519,2013-12-23,68.31999969482422,68.58000183105469,68.05000305175781,68.12000274658203,463900.0,0.00930709455895351,-2.1176734583969123,1.4285558583106268,58.42105474498721,48.32375436244358,-1.0950343848068655,-0.9305047484727567,-3.332923351428775,-5.34437662732816,28.302709989772257,0.8899993896484375,0.2309680365931399,0.9339996337890568,-0.12677090911006417,1.9947701766881778,0.4036143623394963,1.4643849052386173,-2.3000030517578267,89.84368713585367,38.49390128502717,0.5303852714495633,12,-1.0200004577636719,-1.2299995422363281,-4.407498359680176,-5.739997863769531,1.7399978637695312,0,0.028688511317735754,1.0909295833261083,67.69000244140625,-4.428394972025713,67.06999969482422,6.937345031470621,67.23999786376953,0.028688511317735754 8520,2013-12-24,69.0,69.04000091552734,68.22000122070311,68.25,169400.0,0.009953166103823907,-1.0246967071056834,3.7500572213321126,62.43904617557497,49.976145745642825,-1.7068336784161602,-1.6087127598536313,-3.8425938178909007,-6.024702799326505,26.93445460226849,0.819999694824233,0.09383449684696643,1.56049995422363,0.2958654734557342,2.8251344349915257,0.928182713839675,2.192817194607585,-2.9288032531738395,98.6754682471112,44.00976968749568,0.6323172403839493,12,-1.470001220703125,-1.470001220703125,-4.7675018310546875,-6.220001220703125,-0.8799972534179688,1,0.011159371638643334,-2.1176734583969123,68.31999969482422,1.0909295833261083,67.69000244140625,-4.428394972025713,67.06999969482422,0.011159371638643334 8521,2013-12-26,69.16999816894531,69.25,68.72000122070311,69.01000213623047,252900.0,0.002463741578917489,2.3124955296474674,0.21332804361979166,65.55140628692973,52.402547568940484,-1.6594189312006478,-1.7395205113218566,-3.8042145530752833,-6.196915703942324,25.97483577998409,0.5299987792968892,-0.006624719967376791,1.6489982604980469,0.1658752727731212,3.1321212482229726,0.907436766635584,2.3905597543605097,-2.9800492553710995,96.41247934421521,35.94202534158495,0.7415614938624614,12,-1.5349998474121094,-1.5349998474121094,-4.9375,-6.3899993896484375,0.19000244140625,3,-0.0023130842410037378,-1.0246967071056834,69.0,-2.1176734583969123,68.31999969482422,1.0909295833261083,67.69000244140625,-0.0023130842410037378 8522,2013-12-27,69.09999847412111,69.19999694824219,68.76000213623047,69.18000030517578,287100.0,-0.0010119950365363728,6.33354526958291,-0.5000238424490075,56.08629565147892,54.3377503095404,-1.3732687755506277,-1.6235993026757427,-3.5368616248676403,-6.12620718741978,25.63435833767406,0.43999481201171875,-0.002388668429702534,1.4969985961914176,-0.1447841963133385,3.1387813886961737,0.6761071999390396,2.3178899924437957,-2.726446495361344,92.89092500054305,35.69389240190688,0.8208913962523756,12,-1.4650001525879048,-1.4650001525879048,-4.722499847412124,-6.174999237060561,-0.9799957275390767,4,-0.0033284476500416993,2.3124955296474674,69.16999816894531,-1.0246967071056834,69.0,-2.1176734583969123,68.31999969482422,-0.0033284476500416993 8523,2013-12-30,69.34999847412111,69.63999938964844,69.09999847412111,69.16999816894531,446500.0,0.003617945087128094,-2.3750089407054538,-2.2499523173761258,59.662598044206305,55.31878101697452,-1.3602908527965951,-1.807160984828542,-3.6157393928690453,-6.3674908423699605,25.386838418806157,0.5400009155273295,0.12921539909891067,1.6459987640380973,-0.164895045163874,3.4568925732400686,0.7405518594371046,2.55144566863909,-2.8038596140869316,81.7609067004481,26.27051127137794,0.9054469046009856,12,-1.520000457763686,-1.520000457763686,-4.787498474121108,-6.2399978637695455,0.8899993896484233,0,-0.013410242619152135,6.33354526958291,69.09999847412111,2.3124955296474674,69.16999816894531,-1.0246967071056834,69.0,-0.013410242619152135 8524,2013-12-31,69.08999633789061,69.55999755859375,68.77999877929689,69.5,446300.0,-0.003749129660435724,1.9433983992629165,-2.2777942610095208,63.66610476368843,57.21100782312227,-1.0438920360472395,-1.4821730037948413,-3.201838934461165,-6.111053436775379,24.816955965401434,0.7799987792968608,0.28437295050898115,1.2964969635009567,-0.6049937203193849,3.1979876473212983,0.34575162159077877,2.2472423054111346,-2.2963486354872913,61.26734077647933,4.790170404846691,0.9507453419101727,12,-1.259998321533189,-1.259998321533189,-4.149997711181626,-5.914997100830064,1.8600006103515767,1,0.023881916534044256,-2.3750089407054538,69.34999847412111,6.33354526958291,69.09999847412111,2.3124955296474674,69.16999816894531,0.023881916534044256 8525,2014-01-02,68.44999694824219,69.25,68.19999694824219,68.94999694824219,336300.0,-0.0092632714368438,-1.100006103515625,1.2195013025678774,64.8333231608073,59.044341310586574,-0.214850719989073,-0.7706349502691836,-2.4015665714271393,-5.474065456286937,24.4397592546131,1.0500030517578125,0.4710367302317877,0.5859977722167997,-1.302373405305815,2.4743689497394143,-0.3581878165445005,1.5301833609781,-1.4286411108592603,17.361081676768535,-43.2306533530022,0.944185588761305,1,-0.11999893188476562,-0.6199989318847656,-3.1199989318847656,-5.079998016357422,2.7100067138671875,3,0.023520828080809908,1.9433983992629165,69.08999633789061,-2.3750089407054538,69.34999847412111,6.33354526958291,69.09999847412111,0.023520828080809908 8526,2014-01-03,68.90000152587889,69.12999725341797,68.55000305175781,68.55999755859375,314800.0,0.006574208878007193,-2.222252834587263,-0.6800079345702841,66.61391278104716,61.10787049080515,-0.45217147064401786,-1.1255551683843663,-2.676961766016859,-5.922579159136561,24.627285530882613,0.6800003051757812,0.5103706224483204,0.9390022277831918,-0.9531503377917829,2.8311547933581664,-0.007074055004295587,1.885078510570679,-1.6691542043147223,48.611346585850754,-16.168669194946688,0.9460762827874852,1,-0.5100021362304545,-1.0700035095214702,-3.295000076293931,-5.325000762939439,2.3300018310547017,4,-0.011320736749242166,-1.100006103515625,68.44999694824219,1.9433983992629165,69.08999633789061,-2.3750089407054538,69.34999847412111,-0.011320736749242166 8527,2014-01-06,68.26000213623047,68.95999908447266,68.19000244140625,68.90000152587889,284800.0,-0.009288815318937771,1.0263216013813319,-1.882329182093608,60.83815315682824,62.01243275172758,0.4183784976356435,-0.37897199772346823,-1.8545841036459052,-5.2855936086190525,24.654083798806887,0.7699966430664062,0.6460918083571272,0.21900291442871378,-1.5742569587574735,2.012262787614901,-0.6776270221643728,1.1156328510218003,-0.836422649219557,4.827575320698328,-62.88447519211199,0.8966299365930906,1,0.5849990844726562,-0.4300041198730469,-2.420001983642578,-4.685001373291016,3.1199951171875,0,0.016114832108058863,-2.222252834587263,68.90000152587889,-1.100006103515625,68.44999694824219,1.9433983992629165,69.08999633789061,0.016114832108058863 8528,2014-01-07,68.73000335693361,68.88999938964844,68.31999969482422,68.87999725341797,320900.0,0.006885455698714127,5.705950991831972,0.23436568676535505,55.71898908074566,61.71220323347851,0.12450898495535512,-0.8599860190836779,-2.211323509584304,-5.74297287989058,23.604806014690478,0.6299972534179688,0.7828534866812475,0.6680038452148551,-1.1482100287086752,2.4842177191383854,-0.24010309174690292,1.5761107821766132,-1.129110277711689,39.41626570435816,-24.243509857082365,0.908106936961763,1,0.1849975585937358,-0.9000053405761861,-2.8900032043457173,-5.155002593994155,3.0999984741210795,1,-0.008875317627785928,1.0263216013813319,68.26000213623047,-2.222252834587263,68.90000152587889,-1.100006103515625,68.44999694824219,-0.008875317627785928 8529,2014-01-08,68.73999786376953,68.87999725341797,67.91000366210939,68.54000091552734,445800.0,0.00014541694089587054,3.041675938582768,-1.3333672431333918,65.76923415505873,62.08222412008782,0.2015518352659882,-0.8630355001164389,-2.16331063665217,-5.714771410296663,22.159143834644446,0.9699935913085795,0.9510322185489031,0.6454982757568359,-1.1959130144813344,2.4869095659950062,-0.2752073693622492,1.566203920875921,-0.9759762797134925,61.940035072535984,-4.217958379686316,0.9207056451190818,1,0.035003662109375,-0.9099998474121094,-2.664997100830078,-5.164997100830078,1.0600051879882812,2,0.02182135651171735,5.705950991831972,68.73000335693361,1.0263216013813319,68.26000213623047,-2.222252834587263,68.90000152587889,0.02182135651171735 8530,2014-01-09,68.76000213623047,69.05000305175781,68.18000030517578,68.84999847412111,313700.0,0.0002910135740850084,2.550991810170336,-0.44998855573364854,64.96066658056074,62.016586374935706,0.16083749864912988,-0.8195199556011232,-2.1358072107908583,-5.6901677813900875,21.35823270541359,0.8700027465820312,1.0475141112627,0.5985023498535185,-1.2370781411411826,2.4340828408482196,-0.319287895643825,1.516292595350862,-0.8499984741210795,69.67237206626316,2.2276119658109224,0.9177902454973476,1,0.0149993896484375,-0.9300041198730469,-2.1725025177001953,-5.185001373291016,1.0199966430664205,3,0.03184983629978366,3.041675938582768,68.73999786376953,5.705950991831972,68.73000335693361,1.0263216013813319,68.26000213623047,0.03184983629978366 8531,2014-01-10,68.80000305175781,69.0,68.30000305175781,68.95999908447266,249400.0,0.0005817468627777878,4.833359824522364,1.7778060359441072,67.47476522294005,63.28197188287584,0.07021752709985662,-0.7291481644923437,-2.1010656727762296,-5.681522237339166,21.520203403535504,0.6999969482421875,1.0502721757836895,0.5320030212402287,-1.1823759864738577,2.246382028954315,-0.3251864826168145,1.3891925250972719,-0.8899993896484233,78.07016369744723,7.929992271574207,0.8571895038570463,1,-0.02500152587890625,-0.9700050354003906,-2.150003433227539,-5.225002288818359,1.1599960327148438,4,0.034302332931237745,2.550991810170336,68.76000213623047,3.041675938582768,68.73999786376953,5.705950991831972,68.73000335693361,0.034302332931237745 8532,2014-01-13,67.44999694824219,68.72000122070311,67.33999633789061,68.22000122070311,466300.0,-0.019622180866765704,-1.7878731832122625,4.812646035000626,47.88727853967144,61.97360304903863,1.2980622667194552,0.7083690946216876,-0.6785354037157276,-4.298369244460801,21.80318657572894,1.4600067138672017,0.9197343658743478,-0.8505027770996065,-2.4697093647852455,0.7687038105860324,-1.660106070942419,-0.040899483256794156,2.19000244140625,6.432758974542793,-60.162036093747815,0.8096032938428188,1,1.0,0.3800010681152344,-0.8574962615966797,-3.8749961853027344,2.2900009155273438,0,0.05604160978082762,4.833359824522364,68.80000305175781,2.550991810170336,68.76000213623047,3.041675938582768,68.73999786376953,0.05604160978082762 8533,2014-01-14,68.13999938964844,68.19000244140625,66.97000122070311,67.66000366210939,439600.0,0.010229836510381451,3.2068874799400664,-0.6233676158769722,48.43205667537266,60.28093103922577,0.4675380097439614,0.1339196348031635,-1.2848885052991648,-4.941455332018556,21.968514211276265,1.2200012207031392,0.7538989054275476,-0.2295001983642635,-1.6812577748609527,1.2222573781324257,-0.9553789866126152,0.49637858988408823,1.4539999389648415,56.24986245094114,-7.098248224829234,0.7258787882483455,1,-0.029998779296875,-0.3100013732910156,-1.5474987030029297,-4.564998626708984,0.75,1,0.0475491325622428,-1.7878731832122625,67.44999694824219,4.833359824522364,68.80000305175781,2.550991810170336,68.76000213623047,0.0475491325622428 8534,2014-01-15,69.11000061035156,69.19999694824219,68.29000091552734,68.29000091552734,547600.0,0.014235415752740455,-1.219503344839457,1.7083479034873508,50.91210907351784,58.734129473971386,-0.5580076595168464,-0.7916081586183452,-2.1746856276947995,-5.866726309649742,21.26903060517337,1.05999755859375,0.7160902989950415,0.6865009307861385,-0.7921799220482484,2.1651817836205254,-0.05283949563106205,1.425841357203339,0.3790387939453126,95.96428204865035,35.55290784193795,0.7393404264171968,1,-1.0250015258789062,-1.2800025939941406,-2.492502212524414,-5.510002136230476,0.720001220703125,2,0.03935756325685391,3.2068874799400664,68.13999938964844,-1.7878731832122625,67.44999694824219,4.833359824522364,68.80000305175781,0.03935756325685391 8535,2014-01-16,69.12000274658203,69.18000030517578,67.88999938964844,67.94999694824219,785200.0,0.0001447277693840121,1.0,1.4268368704584151,49.57414591984611,56.84082204494905,-0.5173830743564736,-0.6772397256199696,-2.101746706877492,-5.829569889819922,20.38307773730692,1.2900009155273438,0.6255041811733122,0.5955028533935547,-0.7744991654349604,1.9655048722220698,-0.08949815602069577,1.2805038628078051,0.2682751303710944,96.41280919634612,38.88003370888612,0.6850010094142555,1,-1.035003662109375,-1.2900047302246094,-2.4025020599365234,-5.420001983642578,0.3999938964843608,3,0.00983796698719619,-1.219503344839457,69.11000061035156,3.2068874799400664,68.13999938964844,-1.7878731832122625,67.44999694824219,0.00983796698719619 8536,2014-01-17,70.7300033569336,71.33000183105469,69.12000274658203,69.47000122070311,1091300.0,0.02329283197881793,-1.255102159976022,1.0769195657135526,60.99865533551739,56.85865562035896,-2.0567927541690096,-2.1211229591029905,-3.5819527620380427,-7.383369451383388,20.961525646484557,2.2099990844726562,0.5639043871471756,2.031003189086917,0.47363736835896475,3.588369009814869,1.252320278722948,2.809686099450886,-3.760002136230483,86.23856903376186,31.807797765940265,0.7786829103639757,1,-1.5800018310546875,-2.055004119873047,-4.012502670288086,-7.030002593994141,-0.890007019042983,4,-0.013431422770370571,1.0,69.12000274658203,-1.219503344839457,69.11000061035156,3.2068874799400664,68.13999938964844,-0.013431422770370571 8537,2014-01-21,70.26999664306639,71.22000122070312,69.5,70.9800033569336,841100.0,-0.0065036998732462825,1.8907524234497615,-0.5634964365943943,56.036713083666555,56.89395828735016,-1.4323067476622242,-1.4852373939317687,-2.9944982805487683,-6.848508760023691,21.302849192286327,1.720001220703125,0.5342861644354429,1.4109966278076058,-0.09848099417894218,2.920474249794154,0.6562578168143318,2.16573543880088,-3.2127954101562466,75.68795780735407,23.693344077358965,0.7547388109932723,1,-1.1199951171874858,-1.5949974060058452,-3.5524959564208842,-6.569995880126939,-0.25,1,-0.004411520896583476,-1.255102159976022,70.7300033569336,1.0,69.12000274658203,-1.219503344839457,69.11000061035156,-0.004411520896583476 8538,2014-01-22,71.44999694824219,71.62000274658203,70.34999847412111,70.5,698300.0,0.01679237742346218,-1.0320068359375234,-1.3380112183275399,63.8172952710394,56.67707618912579,-2.4427856933096876,-2.4971346406972543,-4.006532973754361,-7.934058149592218,21.3607469643692,1.3500061035156392,0.4836260563089212,2.4029972076416044,0.5987440670375008,4.207250348245708,1.5008706373395597,3.305123777943649,-4.307339703369152,95.44220789979117,42.77730363764708,0.9021265703020506,1,-2.1549949645996094,-2.6299972534179688,-4.737497329711914,-7.749996185302734,-1.3899993896484375,2,-0.023932808362628233,1.8907524234497615,70.26999664306639,-1.255102159976022,70.7300033569336,1.0,69.12000274658203,-0.023932808362628233 8539,2014-01-23,70.27999877929689,70.73999786376953,69.79000091552734,70.62999725341797,430800.0,-0.016375062546088448,2.333324410060098,-0.3684206299490687,60.0881878424598,56.13568966267014,-1.152570677160739,-1.236147318767408,-2.715130349021635,-6.674655317710673,20.788040562575762,1.6599960327148438,0.4959950873053316,1.1349990844726676,-0.7153205107019147,2.98531867964725,0.20983928688538356,2.0601588820599517,-2.958247714355494,64.07499299446346,6.657526912268693,0.925159797587291,1,-0.9849967956543111,-1.4599990844726705,-3.5674991607666158,-6.579998016357436,-0.7200012207031392,3,-0.01977802239316373,-1.0320068359375234,71.44999694824219,1.8907524234497615,70.26999664306639,-1.255102159976022,70.7300033569336,-0.01977802239316373 8540,2014-01-24,69.76999664306639,70.41999816894531,69.55000305175781,69.97000122070311,838000.0,-0.007256718057609524,-1.7187697442929024,0.5714441416893965,54.76447534449188,54.72343523173144,-0.5411410752064398,-0.7014657254967318,-2.085535181020205,-6.056708865819687,19.753967244088884,0.8699951171875,0.5171353624353259,0.5864971160888501,-1.2830620158800343,2.4560562480577346,-0.3482824498955921,1.5212766820732924,-2.2763155108593764,25.999755859374428,-31.187777238022495,0.9347795659844442,1,-0.4749946594238139,-0.9499969482421733,-3.0574970245361186,-6.069995880126939,0.9000015258789205,4,0.0008600428676421856,2.333324410060098,70.27999877929689,-1.0320068359375234,71.44999694824219,1.8907524234497615,70.26999664306639,0.0008600428676421856 8541,2014-01-27,69.01000213623047,69.94999694824219,68.94999694824219,69.73000335693361,921200.0,-0.010892855717393068,-1.3809195109988919,3.5999237078009485,54.05404736650231,55.40863176804599,0.281362744265806,0.04840968422280412,-1.2258529635707305,-5.1946482436517485,18.29534697302264,1.0,0.46382952438935376,-0.16549758911132528,-2.036668515735812,1.7056733375131614,-1.1010830524235615,0.770087874200911,-1.3512681394484503,2.247380437360521,-59.02021730485893,0.9355854633122411,1,0.2849998474121094,-0.19000244140625,-2.067502975463867,-5.285001754760742,0.8799972534179688,0,0.007390153471219518,-1.7187697442929024,69.76999664306639,2.333324410060098,70.27999877929689,-1.0320068359375234,71.44999694824219,0.007390153471219518 8542,2014-01-28,68.87000274658203,69.33999633789061,68.63999938964844,68.98999786376953,625500.0,-0.0020286825867946723,-1.4137749598799858,0.16665960242444464,50.784748760652825,55.67004199974378,0.7196518572326056,0.1794978468781494,-1.0089486663499656,-4.955394369260503,16.650501155054965,0.6999969482421733,0.41351552548353254,-0.2939971923828182,-2.169942769386239,1.5819483846206026,-1.2319699808845286,0.6439755961188922,-1.0528179998080134,7.718224759661542,-53.98717025426117,0.9379727885017071,1,0.8849983215332031,0.4249992370605469,-2.0000038146972656,-5.100002288818359,1.5199966430664062,1,0.014084413425651032,-1.3809195109988919,69.01000213623047,-1.7187697442929024,69.76999664306639,2.333324410060098,70.27999877929689,0.014084413425651032 8543,2014-01-29,68.41999816894531,68.91999816894531,68.09999847412111,68.19000244140625,434800.0,-0.006534115865982737,-2.9999627837739333,-1.9167090539165819,48.29060421229553,55.37876368183019,1.3561665180567388,0.5863175742024112,-0.4992225288844736,-4.409979862399723,14.567679517413321,0.8199996948242045,0.3356209670509429,-0.6975017547607365,-2.599952486552681,1.2049489770312078,-1.6487271206567158,0.2537236111352428,-0.4507007021789775,12.121203363869713,-47.507465517047535,0.951225365895975,1,1.3350028991699219,0.8750038146972656,-1.4799976348876953,-4.649997711181641,2.3400039672851562,2,0.023384953477641135,-1.4137749598799858,68.87000274658203,-1.3809195109988919,69.01000213623047,-1.7187697442929024,69.76999664306639,0.023384953477641135 8544,2014-01-30,70.73999786376953,70.83000183105469,68.55999755859375,68.81999969482422,742700.0,0.033908210419643536,1.1619025474837603,8.347973197107411,58.490533938972774,56.36947346173315,-0.7915417918238177,-1.690397636403759,-2.7380806694551154,-6.616278180014376,13.240651737773074,2.410003662109375,0.548384469738707,1.5399978637695284,-0.49585871810202775,3.5758544456410846,0.5220695728337432,2.5579261547053136,-2.6399993896484233,96.70315543544784,36.76095723363558,1.0179282909357799,1,-0.8799972534179688,-1.4449958801269531,-3.652498245239258,-6.894996643066406,0.5100021362304688,3,-0.009612670705550719,-2.9999627837739333,68.41999816894531,-1.4137749598799858,68.87000274658203,-1.3809195109988919,69.01000213623047,-0.009612670705550719 8545,2014-01-31,70.05999755859375,70.83999633789062,69.41999816894531,69.55999755859375,763600.0,-0.009612670705550719,-2.6410266442349073,0.2604169150195901,55.12192126476564,55.716503009427406,0.04002849691832466,-0.9313463128786736,-1.9876807991861654,-5.831443880961473,12.652558462476632,1.4199981689453125,0.7111763538383684,0.7794975280761776,-1.2588128263278264,2.8178078824801815,-0.23965764912581733,1.7986527052781724,-1.959999084472642,71.53286907224805,13.310213750742989,1.0191551772019996,1,-0.1999969482421875,-0.7649955749511719,-2.8649978637695312,-5.974996566772461,1.19000244140625,4,-0.0071367401858932755,1.1619025474837603,70.73999786376953,-2.9999627837739333,68.41999816894531,-1.4137749598799858,68.87000274658203,-0.0071367401858932755 8546,2014-02-03,68.12000274658203,70.20999908447266,67.80000305175781,70.01000213623047,793300.0,-0.02769047787061696,1.1048061994842648,-3.779998779296875,52.59893496314631,55.33452766270294,1.755466286636917,0.9984055453607255,-0.006115122916753535,-3.7953947090308873,11.587680119953506,2.4099960327148438,0.7470047581408323,-1.121497344970706,-3.2194373450329152,0.9764426550915033,-2.1704673450018106,-0.07252734493960133,3.5,10.526328998288403,-52.00649577068502,1.0489700000311026,2,1.5900001525878906,1.1749992370605469,-0.5900039672851562,-3.56500244140625,3.839996337890625,0,0.03743387139677168,-2.6410266442349073,70.05999755859375,1.1619025474837603,70.73999786376953,-2.9999627837739333,68.41999816894531,0.03743387139677168 8547,2014-02-04,69.36000061035156,69.70999908447266,67.87999725341797,68.31999969482422,817100.0,0.018203138781167416,1.1034529629710828,-0.5502652123717333,54.53869419303272,54.303571987368855,0.4166230601941834,-0.1633319317638211,-1.1937894270241713,-4.930513822395412,10.954805473548772,1.8300018310546875,0.8267707935808204,0.06350059509277628,-1.9831463398687248,2.1101475300542774,-0.9598228723879743,1.0868240625735268,2.1836021423339815,51.31582249572101,-11.51556155266504,1.023323467480749,2,-0.04000091552734375,-0.06499862670898438,-1.7250022888183594,-4.700000762939453,2.30999755859375,1,0.007641274144074561,1.1048061994842648,68.12000274658203,-2.6410266442349073,70.05999755859375,1.1619025474837603,70.73999786376953,0.007641274144074561 8548,2014-02-05,68.12000274658203,69.44000244140625,67.98999786376953,69.11000061035156,1017800.0,-0.017877708374536394,-1.319993164104223,-0.9519201848659355,46.38950426739723,52.78149603458414,1.2679218605530167,1.0842111170083513,0.06876074867389548,-3.5887492491884103,10.287729494847477,1.4500045776367188,0.6470479727870924,-1.1459972381591825,-3.245683920796864,0.9536894444784991,-2.1958405794780305,-0.0961538968403346,3.348728012084962,10.526328998288403,-46.126427968408564,1.049843341318843,2,1.1999969482421875,1.1749992370605469,-0.4850044250488281,-3.460002899169922,2.9099960327148438,2,0.03332349605902363,1.1034529629710828,69.36000061035156,1.1048061994842648,68.12000274658203,-2.6410266442349073,70.05999755859375,0.03332349605902363 8549,2014-02-06,70.23999786376953,70.31999969482422,68.05000305175781,68.23999786376953,611500.0,0.031121477271136344,1.1018451800675342,-2.0202063794206273,53.539809351848355,52.645422035401516,-0.9592158957985504,-0.9672366058738362,-2.016477765914445,-5.602398752635679,10.340058357430317,2.2699966430664062,0.5855118297441209,0.8989978790283146,-1.2285528957756782,3.0265486538323074,-0.16477750837367466,1.962773266430304,1.1553583407592782,80.2631644991442,27.456706689679407,1.0637753874019948,2,-0.9199981689453125,-0.9449958801269531,-2.4099998474121094,-5.384998321533203,1.3000030517578125,3,0.0074032501178245,-1.319993164104223,68.12000274658203,1.1034529629710828,69.36000061035156,1.1048061994842648,68.12000274658203,0.0074032501178245 8550,2014-02-07,70.94999694824219,71.2300033569336,70.25,70.5,689300.0,0.010108187728731233,-1.0631715896496892,0.22499847412109375,50.737244406172444,52.27688837314265,-1.658654633812148,-1.5860732467045722,-2.6853324832582643,-6.212819333195725,10.433960194853103,0.9900054931640625,0.35143937635322686,1.4994972229003878,-0.7253506033210755,3.724345049121851,0.38707330978965615,2.6119211360111194,0.37345219323120205,91.83654857788544,41.47204217015535,1.112423913110734,2,-1.4349937438964844,-1.6549949645996094,-3.1199989318847656,-5.929996490478516,1.8600006103515625,4,0.004228373004394381,1.1018451800675342,70.23999786376953,-1.319993164104223,68.12000274658203,1.1034529629710828,69.36000061035156,0.004228373004394381 8551,2014-02-10,71.16000366210938,71.27999877929688,70.58000183105469,70.80000305175781,620000.0,0.002959925622271431,1.3333587650364944,0.8000067817300194,53.0334273789867,52.526741552957525,-1.7116046772717937,-1.6972269834291183,-2.8383334563608003,-6.326284551120338,10.544799376283096,0.6999969482421875,0.23005822640308793,1.5915039062499972,-0.7360441566914773,3.9190519691914716,0.42772987477925994,2.7552779377207344,-3.3600006103515625,96.47073343131865,47.27254983642306,1.1637740314707357,2,-1.6200027465820312,-1.8650016784667969,-3.080005645751953,-5.750003814697266,0.399993896484375,0,0.0012647039524893433,-1.0631715896496892,70.94999694824219,1.1018451800675342,70.23999786376953,-1.319993164104223,68.12000274658203,0.0012647039524893433 8552,2014-02-11,71.2300033569336,71.5999984741211,70.75,71.18000030517578,680100.0,0.000983694367928889,1.151913159368783,0.13889713050481076,49.188813588884486,52.62654259480074,-1.5775269858301897,-1.5489327010664198,-2.8467595802486585,-6.30697787178552,11.337495953889116,0.8499984741210938,0.20523990603901154,1.4725032806396428,-0.7418588148964886,3.686865376175774,0.36532223287157706,2.5796843284077084,-3.360400390625003,89.75082951159202,44.485376800086414,1.1071810477680621,2,-1.5300025939941406,-1.9350013732910156,-3.120004653930664,-5.820003509521484,0.7699966430664062,1,0.010248430340246584,1.3333587650364944,71.16000366210938,-1.0631715896496892,70.94999694824219,1.1018451800675342,70.23999786376953,0.010248430340246584 8553,2014-02-12,71.37999725341797,71.70999908447266,71.05000305175781,71.37000274658203,658700.0,0.002105768488213533,-1.0307760927743086,0.1998779371376259,54.38596384490281,52.17047925101518,-1.4119735747234188,-1.5217703900333674,-2.9279766087681764,-6.378500593080119,11.789691697648637,0.6599960327148438,0.25400119085554707,1.4604972839355526,-0.7295499104039322,3.6505444782750374,0.36547368676581016,2.555520881105295,-3.361178466796872,90.98354675510659,46.11052146522788,1.0950235971697402,2,-1.6249961853027344,-2.039997100830078,-3.0424976348876953,-5.969997406005859,-0.15999603271484375,2,0.004062775661054729,1.151913159368783,71.2300033569336,1.3333587650364944,71.16000366210938,-1.0631715896496892,70.94999694824219,0.004062775661054729 8554,2014-02-13,71.83000183105469,71.93000030517578,70.58000183105469,70.93000030517578,652500.0,0.006304351288205945,1.4545460850748029,90.04961832061069,58.253233784311746,52.51840286429808,-1.8898376648993747,-1.8525313286643268,-3.3015900976232047,-6.733367823315774,12.388825997645348,1.3499984741210938,0.37483043628044754,1.7745018005371094,-0.5382666342917162,4.087270235365935,0.6181175831226966,2.930886017951522,-3.589712226562497,94.04771095499113,44.85460709343407,1.156384217414414,2,-1.9650001525878906,-2.3800010681152344,-3.4575023651123047,-6.420001983642578,-1.2600021362304688,3,-0.011137449970270552,-1.0307760927743086,71.37999725341797,1.151913159368783,71.2300033569336,1.3333587650364944,71.16000366210938,-0.011137449970270552 8555,2014-02-14,69.80000305175781,71.4000015258789,68.68000030517578,69.62000274658203,1449100.0,-0.028261154497412733,-1.6407712335514741,0.2,52.872732195896326,52.54882477904809,0.11108412989294436,0.24350821427685787,-1.2088320455989674,-4.611565668865808,13.214627271889496,3.1500015258789062,0.5251031090920293,-0.289496994018549,-2.5640365413865567,1.9850425533494587,-1.42676676770256,0.8477727796654619,-1.2645365912109412,34.46162297175481,-19.815951091648017,1.137269773684005,2,0.1049957275390625,-0.3500022888183594,-1.4975032806396484,-4.210002899169922,0.2599945068359375,4,0.024928335067253338,1.4545460850748029,71.83000183105469,-1.0307760927743086,71.37999725341797,1.151913159368783,71.2300033569336,0.024928335067253338 8556,2014-02-18,69.77999877929689,69.91999816894531,68.59999847412111,68.95999908447266,1040100.0,-0.0002865941488009449,1.4000027743291068,4.55554613656601,53.33821062394808,52.415437715816466,0.4373094551301051,0.19888843141713153,-1.1224278988370173,-4.486807271985427,12.266706385707268,1.3199996948242045,0.36092167453391255,-0.26200103759764204,-2.5198383508382847,1.9958362756430006,-1.3909196942179562,0.8669176190226722,2.150001525878892,35.43542511512834,-23.70995688842754,1.128918656620318,2,0.18000030517576704,-0.3299980163574361,-1.4774990081787251,-3.2299995422363423,-0.599998474121108,1,0.0434221672728925,-1.6407712335514741,69.80000305175781,1.4545460850748029,71.83000183105469,-1.0307760927743086,71.37999725341797,0.0434221672728925 8557,2014-02-19,69.95999908447266,70.63999938964844,69.37999725341797,69.48999786376953,903300.0,0.002579540102101152,-2.652167182662539,0.5731724336847098,55.76347950826929,53.456990520357806,0.39266196160761524,-0.005825572677622404,-1.222896460114896,-4.550043660034433,11.10034976781235,1.2600021362304688,0.28874093205928375,-0.06650085449219034,-2.322002944708103,2.1890012357237225,-1.1942518996001468,1.061250190615766,1.9034011840820284,40.84083671271769,-23.250929992523737,1.1277510451079589,2,0.030002593994140625,-0.5099983215332031,-1.6574993133544922,-3.4099998474121094,-1.2900009155273438,2,0.022870190038012828,1.4000027743291068,69.77999877929689,-1.6407712335514741,69.80000305175781,1.4545460850748029,71.83000183105469,0.022870190038012828 8558,2014-02-20,69.73999786376953,70.11000061035156,68.47000122070311,68.47000122070311,835000.0,-0.0031446715777895262,-1.582683030860046,2.7021134991234637,45.55950049801133,52.57028953659814,0.9684706712125859,0.0837944506260726,-0.9774725296966125,-4.214330459072926,9.78592553981911,1.6399993896484517,0.40001732247539223,-0.2010021209716797,-2.3567367416533074,1.954732499709948,-1.2788694313124864,0.876865189369127,2.058134368896475,36.705115003230624,-22.30062052818883,1.0778673103408132,2,0.4600028991699219,-0.2899971008300781,-1.6000003814697266,-3.1899986267089844,-1.5499954223632812,3,0.03240611134868643,-2.652167182662539,69.95999908447266,1.4000027743291068,69.77999877929689,-1.6407712335514741,69.80000305175781,0.03240611134868643 8559,2014-02-21,68.88999938964844,69.47000122070311,68.16999816894531,68.94999694824219,1308100.0,-0.01218810582388441,1.3636287973366978,-0.04724229699449067,44.88189449401662,51.91969510191415,1.795666931742872,0.8688655029008885,-0.10431185919668451,-3.253505669014359,9.109836253488504,1.5699996948242188,0.3734835009517212,-0.9815006256103516,-3.180411264437055,1.2174100132163517,-2.080955945023703,0.11795469380300005,2.7750076025390484,22.29103629745632,-33.67891285241383,1.0994553194133552,2,1.1599998474121094,0.9750022888183594,-0.9200000762939453,-2.3400001525878906,-0.8600006103515483,4,0.033822062007519804,-1.582683030860046,69.73999786376953,-2.652167182662539,69.95999908447266,1.4000027743291068,69.77999877929689,0.033822062007519804 8560,2014-02-24,69.83000183105469,70.26000213623047,68.91000366210939,69.04000091552734,539600.0,0.013644976770713857,-1.5714368755677084,-13.167217700915565,58.19750256202817,52.49348123336321,0.760008791541793,-0.06999993842642027,-0.9881522913070313,-4.076729235152669,8.434191053706286,1.3700027465820312,0.6122505148191806,-0.044498443603515625,-2.242989654552119,2.1539927673450876,-1.1437440490778101,1.0547471618707789,1.625304631738274,67.20659278204036,5.261614004454557,1.0992456054742998,2,0.21999740600585938,0.034999847412109375,-1.8725032806396484,-3.2800025939941406,-0.09999847412107954,0,0.010597133672713754,1.3636287973366978,68.88999938964844,-1.582683030860046,69.73999786376953,-2.652167182662539,69.95999908447266,0.010597133672713754 8561,2014-02-25,69.51999664306639,70.08000183105469,69.22000122070311,69.86000061035156,456700.0,-0.0044394268918726,1.205111652337253,-0.4303842699450671,50.84208370643713,52.67717791309127,0.9084472470116509,0.2953126080306987,-0.6002510015982665,-3.6508816250185703,8.34936641802524,0.8600006103515767,0.565170404793804,-0.38000335693361365,-2.547892856717752,1.7878861428505246,-1.4639481068256828,0.7039413929584555,1.738191322095716,54.65578165733784,-8.277064089038674,1.0839447498920691,2,0.5300025939941548,0.34500503540040484,-1.562498092651353,-2.969997406005845,-0.1199951171875,1,0.007767562451129972,-1.5714368755677084,69.83000183105469,1.3636287973366978,68.88999938964844,-1.582683030860046,69.73999786376953,0.007767562451129972 8562,2014-02-26,69.83999633789061,70.55000305175781,69.75,69.75,807900.0,0.004602987777274858,-16.77856900644286,-0.26469202288786364,60.0232616248102,53.30354433308099,0.41408522629514266,0.05450277718937002,-0.8412212085711701,-3.8440184855720076,8.566969830369892,1.0300064086914205,0.5240658126023021,-0.1085033416748189,-2.2220909584067243,2.0050842750570865,-1.1652971500407716,0.9482904666911338,1.2329002394984911,70.16784633533304,0.5808983865722297,1.0567938083659496,2,0.21000289916993609,0.025005340576186086,-0.9274959564208842,-2.444995880126939,-0.709999084472642,2,-0.009450115511486112,1.205111652337253,69.51999664306639,-1.5714368755677084,69.83000183105469,1.3636287973366978,68.88999938964844,-0.009450115511486112 8563,2014-02-27,70.01999664306639,70.30000305175781,69.75,69.80999755859375,529700.0,0.0025773240924145124,-2.333410399278663,2.3334181078333742,48.34336795661355,52.20244813000342,0.0233350689339602,0.0005442483020061673,-0.9371814434240946,-3.8885941486776687,8.882366553464506,0.5500030517578125,0.42183930700380756,-0.008502960205092336,-1.9958442206821019,1.9788383002719172,-1.0021735904436042,0.9851676700334195,0.8787260298160788,77.7308688516176,9.102187016986221,0.9936706302385057,2,-0.23499679565428266,-0.15499496459959516,-1.1074962615966655,-2.62499618530272,-2.3199996948242045,3,-0.01928018478782323,-16.77856900644286,69.83999633789061,1.205111652337253,69.51999664306639,-1.5714368755677084,69.83000183105469,-0.01928018478782323 8564,2014-02-28,70.05999755859375,70.30000305175781,69.73999786376953,70.13999938964844,631300.0,0.0005712784553713046,1.7999618539004387,-0.38096276112627464,42.546089339068786,51.05504336813368,-0.3287124743696097,-0.09803915664326723,-0.9318868018739721,-3.8013029315152096,8.092406881723537,0.5600051879882812,0.3743268926825607,0.065497970581049,-1.8936579933520363,2.0246539345141343,-0.9140800113854937,1.0450759525475917,0.675001644052486,70.12160515077338,4.245623033339996,0.9795779819665441,2,-0.654998779296875,-0.19499588012695312,-1.0024967193603516,-2.5199966430664062,-3.339996337890639,4,-0.026691338600512426,-2.333410399278663,70.01999664306639,-16.77856900644286,69.83999633789061,1.205111652337253,69.51999664306639,-0.026691338600512426 8565,2014-03-03,69.55999755859375,69.88999938964844,69.13999938964844,69.66999816894531,348300.0,-0.0071367401858932755,1.727257594673325,1.3749761586877742,37.220418470418466,49.264177573297054,0.1493703748623858,0.3821758238944284,-0.3614861157562075,-3.1741889337398277,7.311562702378962,0.9199981689453125,0.20894679851120657,-0.4095020294189453,-2.3778777670708138,1.5588737082329231,-1.3936898982448724,0.5746858394069818,1.0211015820304254,29.78702681644049,-30.887994463591543,0.9841878688259326,3,-0.154998779296875,0.3050041198730469,-0.5024967193603516,-2.0199966430664062,-2.5699996948242188,0,-0.021995382878040926,1.7999618539004387,70.05999755859375,-2.333410399278663,70.01999664306639,-16.77856900644286,69.83999633789061,-0.021995382878040926 8566,2014-03-04,70.66999816894531,70.79000091552734,69.97000122070311,70.16999816894531,643400.0,0.01595745614304489,1.2161989401406657,-4.545429324455542,46.16435363968617,48.19760803234338,-0.9176030979479606,-0.5554695594748864,-1.391249515554449,-4.144061272190868,7.790476479376239,1.2300033569335938,-0.042068409994328704,0.5729988098144503,-1.2128417161275706,2.358839335756471,-0.3199214531565673,1.4659190727854678,-2.5,92.72711299354044,34.25401704673065,0.8929202629710118,3,-1.1899986267089844,-0.8049964904785156,-1.612497329711914,-3.1299972534179688,-2.75,1,-0.0133011863077247,1.727257594673325,69.55999755859375,1.7999618539004387,70.05999755859375,-2.333410399278663,70.01999664306639,-0.0133011863077247 8567,2014-03-05,69.88999938964844,70.69000244140625,69.79000091552734,70.68000030517578,338100.0,-0.011037198238383894,1.2222117567274817,-1.5800018310546875,40.60532825092866,47.6471444493342,-0.16603873708724848,0.28066088840789405,-0.5329424746439599,-3.2311987587282545,8.239106656062724,0.9000015258789062,-0.0930397361687767,-0.2334999084472713,-1.9887604061824646,1.521760589287922,-1.111130157314875,0.6441303404203325,-1.6676011657714866,45.45450341935275,-8.538331593849804,0.8776302488675968,3,-0.4099998474121094,-0.024997711181640625,-0.8324985504150391,-1.8899993896484375,-3.8799972534179688,2,-0.007010986808537845,1.2161989401406657,70.66999816894531,1.727257594673325,69.55999755859375,1.7999618539004387,70.05999755859375,-0.007010986808537845 8568,2014-03-06,70.38999938964844,70.43000030517578,69.76000213623047,70.19000244140625,354100.0,0.007154099361375232,3.785722070844687,-0.25316040059103595,40.97744073364462,47.21331625373731,-0.6304368456637093,-0.042748775993302957,-0.9671972222536169,-3.61627301706244,8.702341221498813,0.6699981689453125,-0.13907478699309195,0.15300025939941975,-1.3290922762238324,1.635092795022672,-0.5880460084122063,0.8940465272110458,-2.1162491119384725,75.75750569892125,25.722968000634012,0.7410462678116261,3,-0.5399971008300781,-0.5249977111816406,-0.8649978637695312,-2.3899993896484375,-5.349998474121094,3,-0.017900300428412397,1.2222117567274817,69.88999938964844,1.2161989401406657,70.66999816894531,1.727257594673325,69.55999755859375,-0.017900300428412397 8569,2014-03-07,70.76000213623047,71.18000030517578,70.13999938964844,70.62999725341797,787900.0,0.005256467535023734,1.1443290860468776,0.6500343327992676,57.59491149561129,47.146361690802095,-0.7904034578918697,-0.39188899083178796,-1.286109529269197,-3.869309126364101,8.83299117594542,1.0400009155273438,-0.23008884033320953,0.4970027923584013,-1.00344238925706,1.9974479739738626,-0.2532197984493365,1.247225383166139,-2.4359268457641576,79.4118637031718,26.275283247691874,0.7502225908077311,3,-0.6000022888183594,-0.8950004577636719,-1.2350006103515625,-2.6199989318847656,-5.340003967285156,4,-0.04324484306963439,3.785722070844687,70.38999938964844,1.2222117567274817,69.88999938964844,1.2161989401406657,70.66999816894531,-0.04324484306963439 8570,2014-03-10,71.25,71.25,70.26999664306639,70.75,621200.0,0.006924785881523343,2.920013427734432,3.8460093896713614,60.82473763455346,48.2555454605928,-1.1821025914592553,-0.9046403729614383,-1.7401915574819924,-4.242295357956792,8.34560733752919,0.980003356933608,-0.1329355907176506,0.9720005035400447,-0.5629638728434543,2.5069648799235438,0.20451831534829523,1.7394826917317943,-2.811687708945314,100.0,42.78095688603059,0.7674821881917506,3,-1.0550003051757812,-1.3849983215332031,-1.6724987030029297,-2.6399993896484375,-5.1100006103515625,0,-0.06357893023574579,1.1443290860468776,70.76000213623047,3.785722070844687,70.38999938964844,1.2222117567274817,69.88999938964844,-0.06357893023574579 8571,2014-03-11,71.25,71.80999755859375,70.81999969482422,71.30000305175781,661400.0,0.0,-1.1758107247057246,-0.100006103515625,59.75793727283531,48.22606497704003,-1.0179418977046595,-0.9460572199009789,-1.709015602756935,-4.107968946260414,7.953298404708987,0.9899978637695312,0.051443948084965996,0.9675006866455078,-0.5788361009547458,2.5138374742457614,0.1943322928453881,1.7406690804456275,-2.6429864464085995,72.68298492353841,12.838990516565516,0.7731683938001236,3,-0.7750015258789062,-1.3849983215332031,-1.6724987030029297,-2.6399993896484375,-3.75,1,-0.059789503666392574,2.920013427734432,71.25,1.1443290860468776,70.76000213623047,3.785722070844687,70.38999938964844,-0.059789503666392574 8572,2014-03-12,71.95999908447266,72.0,70.72000122070312,70.7300033569336,603600.0,0.009964899431195162,-1.047998046875,-24.598413182789137,65.63379797380642,50.14722386783924,-1.5596024889718336,-1.6849510744927585,-2.3766890558213447,-4.685334529842322,7.370155723545888,1.279998779296875,0.01593084557261193,1.6409999847412138,-0.029020173955203177,3.3110201434376307,0.8059899053930053,2.4760100640894223,-3.096746810481065,98.21424313949885,33.97920845218721,0.8350100793482079,3,-1.3899993896484375,-2.020000457763672,-2.4574966430664062,-3.1399993896484375,-3.3499984741210938,2,-0.05614231471549702,-1.1758107247057246,71.25,2.920013427734432,71.25,1.1443290860468776,70.76000213623047,-0.05614231471549702 8573,2014-03-13,71.66999816894531,72.6500015258789,71.58999633789062,72.0,940200.0,-0.004030029449929806,-3.3265032852738767,-0.2682951035244204,71.25378552796732,53.336967888827964,-1.1297392456577313,-1.4462605828189368,-2.054919162305197,-4.279486076796488,6.846299703521044,1.0600051879882812,0.10120555547872812,1.3364990234374972,-0.3767847546969705,3.049782801571965,0.47985713437026334,2.193140912504731,-2.4930711223528874,60.95607478624036,-8.229972900497849,0.8566418890672355,3,-0.7749977111816406,-1.3499984741210938,-2.362497329711914,-2.8499984741210938,-3.3799972534179688,3,-0.07897301768269516,-1.047998046875,71.95999908447266,-1.1758107247057246,71.25,2.920013427734432,71.25,-0.07897301768269516 8574,2014-03-14,71.02999877929688,71.80000305175781,70.93000030517578,71.47000122070312,574300.0,-0.00892980892980888,-1.7187611758815535,1.3333333333333333,59.61535169766101,55.82529380296603,-0.37735855250305406,-0.9162447759014469,-1.3815507076325417,-3.5349665273923563,6.522134693764495,0.8700027465820312,0.05865743354198116,0.7364997863769531,-0.8632674601059449,2.336267032859851,-0.063383836864503,1.5363834096184092,-1.4363027951900733,31.932797353439398,-35.95440146341171,0.7998836232414515,3,0.1750030517578125,-0.6799964904785156,-1.7224979400634766,-2.2099990844726562,-2.5800018310546875,4,-0.08433053592442741,-3.3265032852738767,71.66999816894531,-1.047998046875,71.95999908447266,-1.1758107247057246,71.25,-0.08433053592442741 8575,2014-03-17,71.54000091552734,71.95999908447266,71.12999725341797,71.27999877929688,558700.0,0.007180094959809091,-1.964264792032806,-0.5909106672215286,65.68325703941701,57.99406084738056,-0.6447645563466011,-1.3588772043165989,-1.8309372617960236,-3.931152629614445,6.887398876170531,0.9300003051757812,0.141645543092892,1.1595020294189453,-0.5147809482788688,2.8337850071167594,0.3223605405700454,1.9966435182678453,-1.5795482664078833,42.48702410176741,-25.95546676988878,0.837141488848906,3,-0.33499908447265625,-1.1300010681152344,-2.2325000762939453,-2.720001220703125,-1.4800033569335938,0,-0.0855465846835588,-1.7187611758815535,71.02999877929688,-3.3265032852738767,71.66999816894531,-1.047998046875,71.95999908447266,-0.0855465846835588 8576,2014-03-18,72.80999755859375,72.8499984741211,71.5999984741211,71.66000366210938,487900.0,0.01775225925096069,1.0325273852795593,4.423017107309486,70.09473251691584,61.270661321379144,-1.7648744206859845,-2.5194062116113116,-3.038818300920056,-5.07591869564925,7.438697334912556,1.30999755859375,0.3064956493886797,2.277998733520505,0.30993100009635555,4.246066466944654,1.2939648668084374,3.2620326002325726,-2.526799044263157,98.12202032358704,28.66272905633889,0.984033866712073,3,-1.5049972534179688,-2.299999237060547,-3.4049949645996094,-3.9899978637695312,-3.7299957275390625,1,-0.0916082734871353,-1.964264792032806,71.54000091552734,-1.7187611758815535,71.02999877929688,-3.3265032852738767,71.66999816894531,-0.0916082734871353 8577,2014-03-19,71.55999755859375,72.9000015258789,71.12999725341797,72.70999908447266,460900.0,-0.017167972008158117,1.3137213836572073,-1.000006634291325,59.10166124222075,63.284463600109824,-0.28281403727957866,-1.2051826819975417,-1.7193148671680802,-3.7009372587999394,8.320730337843415,1.7700042724609375,0.5409266077078883,0.9479988098144503,-1.051986890287182,2.9479845099160826,-0.05199404023636589,1.9479916598652665,-0.9174470498924876,31.979536195064522,-34.928427646282245,0.9999928500508146,3,-0.039997100830078125,-1.0249977111816406,-2.142496109008789,-2.7399978637695312,-2.6699981689453125,2,-0.05673557430279952,1.0325273852795593,72.80999755859375,-1.964264792032806,71.54000091552734,-1.7187611758815535,71.02999877929688,-0.05673557430279952 8578,2014-03-20,72.0,72.0,71.18000030517578,71.5,379100.0,0.006148720743680558,2.279998779296875,-0.43478203180458164,60.94809428759888,63.65703946588622,-0.5257042593056269,-1.5464789716712488,-2.0984198600393,-4.050931010661927,8.679733277972602,0.8199996948242188,0.6534616702778919,1.275001144409174,-0.7723596599356313,3.3223619487539793,0.25132074223677137,2.2986815465815766,-0.996257328550314,54.314671665143365,-11.683364515479667,1.0236804021724029,3,-0.41500091552734375,-1.4650001525878906,-2.5024986267089844,-3.1800003051757812,-2.5,3,-0.04708332485622835,1.3137213836572073,71.55999755859375,1.0325273852795593,72.80999755859375,-1.964264792032806,71.54000091552734,-0.04708332485622835 8579,2014-03-21,71.22000122070312,72.58999633789062,71.16000366210938,72.5199966430664,827800.0,-0.010833316379123215,-1.0140876096732772,-2.5999908447265625,59.08098344070691,63.46328899990327,0.36476648103180764,-0.6144767120241283,-1.2656539148249806,-3.21312656059888,8.999499541499231,1.42999267578125,0.8771473728287162,0.378502273559576,-1.4862324260617328,2.2432369731808848,-0.5538650762510855,1.3108696233702375,1.6800003051757812,5.084957628945077,-62.788057631300745,0.9323673498106569,3,0.5900001525878906,-0.6850013732910156,-1.6725006103515625,-2.3550033569335938,-1.2900009155273438,4,-0.04114013275703299,2.279998779296875,72.0,1.3137213836572073,71.55999755859375,1.0325273852795593,72.80999755859375,-0.04114013275703299 8580,2014-03-24,70.56999969482422,71.47000122070312,70.16999816894531,71.30999755859375,558300.0,-0.00912667108590215,1.4528239417865652,0.5692311303868116,49.42397194351787,62.31507062997911,1.014892951010978,0.09887551630686175,-0.5699952490533775,-2.5144201254127836,9.61666863009409,1.3000030517578125,1.059934530542705,-0.30849914550780966,-2.117254123595771,1.5002558325801516,-1.2128766345517903,0.595878343536171,2.295201873779291,14.652052528177023,-48.008453733897284,0.9043774890439779,3,0.9650001525878906,-0.034999847412109375,-0.9124984741210938,-1.595001220703125,0.23999786376953125,0,-0.03004113299914779,-1.0140876096732772,71.22000122070312,2.279998779296875,72.0,1.3137213836572073,71.55999755859375,-0.03004113299914779 8581,2014-03-25,70.05999755859375,70.91999816894531,69.83000183105469,70.83999633789062,648600.0,-0.007226897242963659,1.3191351210960327,1.0540554473003207,51.01069021950149,60.69028087950079,1.4956221213169556,0.6866103150127003,-0.020610437351422206,-1.9454104878526834,10.152856958243799,1.089996337890625,1.0612154172899437,-0.8455013275146541,-2.5836134485358144,0.8926107935065062,-1.7145573880252272,0.023554732995918926,2.697395874023428,7.491718254135902,-54.9763592836519,0.8690560605105782,3,1.3050041198730469,0.4750022888183594,-0.38249778747558594,-1.0849990844726562,0.5500030517578125,1,0.0,1.4528239417865652,70.56999969482422,-1.0140876096732772,71.22000122070312,2.279998779296875,72.0,0.0 8582,2014-03-26,69.18000030517578,70.5999984741211,69.16999816894531,70.44000244140625,487300.0,-0.012560623523887426,-1.2343642898440155,1.6153898822332642,43.11718453672047,57.56399188047336,2.167770356077412,1.5964794399844777,0.9328772222717845,-1.0050160513332287,10.517381921533039,1.4300003051757812,0.9699973236371022,-1.6924987792968693,-3.537559338809345,0.1525617802156063,-2.6150290590531142,-0.7699684995406244,3.4017496313476414,0.29246028028001236,-57.99562469633755,0.9225302797562398,3,1.8549995422363281,1.3549995422363281,0.5249996185302734,-0.2050018310546875,1.7300033569335938,2,-0.0014454824180394343,1.3191351210960327,70.05999755859375,1.4528239417865652,70.56999969482422,-1.0140876096732772,71.22000122070312,-0.0014454824180394343 8583,2014-03-27,68.66999816894531,69.29000091552734,68.48000335693361,69.29000091552734,542600.0,-0.00737210370021224,1.6128837753029752,0.4920648376334385,38.29785052709461,55.19538063929931,2.4668900854491085,2.108248380902623,1.4897144640377462,-0.43617079924777613,11.102197839944564,0.8099975585937358,0.8689451558655179,-2.135000991821286,-4.197360667459321,-0.07264131618325109,-3.166180829640311,-1.1038211540022616,3.638811626171858,4.622752712523222,-48.886835024522924,1.0311798378190205,3,2.0200042724609375,1.8650016784667969,1.0500030517578125,0.30500030517578125,2.160003662109375,3,0.003203745836163563,-1.2343642898440155,69.18000030517578,1.3191351210960327,70.05999755859375,1.4528239417865652,70.56999969482422,0.003203745836163563 8584,2014-03-28,68.19000244140625,69.37000274658203,68.05999755859375,68.84999847412111,796900.0,-0.006989889913177949,-1.8478194166867075,1.0645050144588921,32.84754379632592,51.54696805673363,2.7956604871398554,2.572878455453804,1.9806625204210917,0.09233099938293776,11.84204483855839,1.3100051879882812,0.6296913942724984,-2.5214969635009794,-4.875067226501244,-0.1679267005007148,-3.6982820950011046,-1.3447118320008542,3.735926709892567,3.812455812205228,-42.00639684640561,1.1767851315001308,3,2.289997100830078,2.289997100830078,1.6349983215332031,0.7849960327148438,2.5799942016601562,4,0.019210991519165832,1.6128837753029752,68.66999816894531,-1.2343642898440155,69.18000030517578,1.3191351210960327,70.05999755859375,0.019210991519165832 8585,2014-03-31,68.02999877929689,68.83000183105469,67.91999816894531,68.73000335693361,1592300.0,-0.002346438720937871,1.0222269317170987,1.0606193718427182,32.2687193206816,47.3440777015965,2.688091741680111,2.7535576666835055,2.149662620058095,0.30088175727892974,12.491407528602785,0.910003662109375,0.35104057272523903,-2.6050006866454964,-5.202938571666465,-0.007062801624527992,-3.9039696291559807,-1.3060317441350122,3.432018580877326,3.666687011719224,-37.15314443553392,1.2989689425104873,3,2.38000106811522,2.38000106811522,1.9275016784667827,0.9449996948242045,3.0400009155273295,0,0.027928877847593014,-1.8478194166867075,68.19000244140625,1.6128837753029752,68.66999816894531,-1.2343642898440155,69.18000030517578,0.027928877847593014 8586,2014-04-01,69.73000335693361,69.84999847412111,68.22000122070311,68.22000122070311,1085400.0,0.024989043188900828,-1.1589337052026305,-2.1571318023782164,38.92753671501397,45.10250830968463,0.5646202804491764,1.0324547699241435,0.42669109607629707,-1.3271043641010891,12.768936602672781,1.8199996948242188,0.24313506673139784,-0.8579963684081946,-3.4870926507759066,1.7710999139595174,-2.1725445095920435,0.4565517727756543,1.2361313164685583,67.53749932388821,32.57409225162099,1.3145481411838558,4,0.5249938964843608,0.6799964904785014,0.22749710083006391,-0.7550048828125142,1.1399993896484233,1,0.015488228161009365,1.0222269317170987,68.02999877929689,-1.8478194166867075,68.19000244140625,1.6128837753029752,68.66999816894531,0.015488228161009365 8587,2014-04-02,69.40000152587889,70.19000244140625,69.37999725341797,69.87999725341797,452300.0,-0.004732565827732738,-2.1153789723876875,-0.3178775155492938,38.77351734421818,42.638666427086775,0.6213463137053594,1.3954082927599103,0.7442474621427522,-0.926112170149608,13.268797501959417,0.8100051879882812,0.02501663329704229,-1.163498306274434,-3.8288640796240827,1.5018674670752148,-2.4961811929492654,0.16918458040039752,1.139674036899308,65.19826305565016,32.1379632647603,1.3326828866748273,4,0.8549957275390767,1.0099983215332173,0.5574989318847798,-0.4250030517577983,1.8300018310547017,2,0.017435144926062796,-1.1589337052026305,69.73000335693361,1.0222269317170987,68.02999877929689,-1.8478194166867075,68.19000244140625,0.017435144926062796 8588,2014-04-03,69.12999725341797,69.63999938964844,68.80999755859375,69.63999938964844,560200.0,-0.003890551390841712,2.254895507651802,1.0625139078742096,40.246411878653625,40.545936253525305,0.49330383458887184,1.6508144953996577,0.9603714411164503,-0.5739915267373874,13.846188665881634,0.8300018310546875,-0.38068688267362916,-1.3705024719238281,-4.111623134903226,1.37061819105557,-2.741062803413527,5.785956587089913e-05,1.0600051879882812,53.30382410077503,19.270555272873224,1.3705603314897004,4,0.56500244140625,1.2800025939941406,0.8275032043457031,-0.154998779296875,2.5200042724609375,3,0.02574868334170799,-2.1153789723876875,69.40000152587889,-1.1589337052026305,69.73000335693361,1.0222269317170987,68.02999877929689,0.02574868334170799 8589,2014-04-04,67.69999694824219,69.44000244140625,67.69000244140625,69.37999725341797,553200.0,-0.020685669926091,-1.0588364651446678,3.2941044474695946,31.988743434326096,38.60868864139288,1.5326574652389127,2.9932796345004533,2.35648213804501,0.9126005947916269,14.119830741735539,1.75,-0.6708350798857481,-2.6475025177001896,-5.6561766281443795,0.36117159274400024,-4.151839572922285,-1.1431654624780947,2.4900054931640625,0.3997802734375,-31.218954112700473,1.5043370552220965,4,1.6050033569335938,2.5950050354003906,2.1250038146972656,1.2750015258789062,3.3899993896484375,4,0.04623345677852009,2.254895507651802,69.12999725341797,-2.1153789723876875,69.40000152587889,-1.1589337052026305,69.73000335693361,0.04623345677852009 8590,2014-04-07,66.72000122070311,67.90000152587889,66.27999877929689,67.58999633789061,726600.0,-0.014475565313367689,1.1744923143093762,0.5178541423517604,20.63649833948635,35.23377843250231,2.1334543949304816,3.8119384059304906,3.306943299681606,1.9448623269777414,14.659269690273335,1.6200027465820028,-1.076163274909561,-3.400998306274431,-6.78255078053337,-0.019445832015492215,-5.091774543403901,-1.7102220691449617,3.0700012207031335,11.253248831200581,-11.459490009340412,1.6907762371294675,4,1.7199974060058736,2.86999893188478,2.914999008178725,2.254997253417983,4.309997558593764,0,0.0607013691286713,-1.0588364651446678,67.69999694824219,2.254895507651802,69.12999725341797,-2.1153789723876875,69.40000152587889,0.0607013691286713 8591,2014-04-08,66.98999786376953,67.15000152587889,66.62999725341797,66.80000305175781,657000.0,0.004046712202137037,1.03922389935231,-0.21838606706889294,25.665621518939076,33.29471587497105,1.5446145479921256,3.3797087651799984,3.0344411794725374,1.7225261474415703,14.782603631384589,0.5200042724609233,-1.4359933287313424,-2.91800155639649,-6.529005494177611,0.6930023813846304,-4.723503525287057,-1.1124995875059227,2.4500045776367188,18.158527352621793,-3.2423160249330927,1.8055019688905607,4,1.2450027465820312,2.6000022888183594,2.6450023651123047,1.9850006103515625,3.4000015258789062,1,0.06090464190418032,1.1744923143093762,66.72000122070311,-1.0588364651446678,67.69999694824219,2.254895507651802,69.12999725341797,0.06090464190418032 8592,2014-04-09,67.91999816894531,67.91999816894531,67.09999847412111,67.16000366210939,517900.0,0.013882674053326882,1.1579095307888077,4.0000803116089685,29.352227658549296,32.30075777846601,0.46610263270807195,2.246713211250693,2.1172037137198316,0.8345817040691372,14.517446225725688,0.9300003051757812,-1.6440370985798722,-1.786001205444336,-5.365541776269055,1.7935393653803828,-3.5757714908566953,0.0037690799680234477,0.9512036132812511,48.80949677794357,30.26782327349981,1.7897702854123585,4,0.31500244140625,1.6700019836425781,1.75250244140625,1.0550003051757812,2.8100051879882812,2,0.04343351968736564,1.03922389935231,66.98999786376953,1.1744923143093762,66.72000122070311,-1.0588364651446678,67.69999694824219,0.04343351968736564 8593,2014-04-10,66.01000213623047,68.12999725341797,66.01000213623047,67.88999938964844,755200.0,-0.028121261546030785,-1.2553172493557616,-2.473698476117861,26.339699938258107,31.577664016458474,2.189329323194272,3.9114785993987766,4.032538619252108,2.7692478510232377,13.987361488728375,2.1199951171875,-1.9012936202424982,-3.4129974365234403,-7.226094047479592,0.4000991744327109,-5.319545742001523,-1.5064491310453576,2.394783105468747,0.0,-19.40760468702902,1.906548305478078,4,2.0900001525878906,3.4449996948242188,3.6624984741210938,2.964996337890625,4.629997253417969,3,0.07907894336876642,1.1579095307888077,67.91999816894531,1.03922389935231,66.98999786376953,1.1744923143093762,66.72000122070311,0.07907894336876642 8594,2014-04-11,65.04000091552734,66.31999969482422,64.80000305175781,65.66999816894531,739400.0,-0.014694761237868947,-1.738750008591715,0.3351054116023781,25.59577279087658,30.836225513146807,2.978761536664095,4.64802158733761,4.921925322720412,3.755176045446831,14.369504260830354,1.5199966430664062,-2.054150072250252,-4.083498764038083,-8.286200387375914,0.11920285929974739,-6.184849575706991,-1.982147952369175,3.089996337890625,7.207155605552742,-12.273157261523671,2.1013508116689126,4,2.4550018310546875,3.8100013732910156,4.817501068115234,4.409999847412109,4.4199981689453125,4,0.10162977425133346,-1.2553172493557616,66.01000213623047,1.1579095307888077,67.91999816894531,1.03922389935231,66.98999786376953,0.10162977425133346 8595,2014-04-14,65.41999816894531,65.72000122070311,64.75,65.66999816894531,622300.0,0.0058425161142217075,4.54276746011023,0.3968271268543748,29.285711366302365,29.764911585512184,2.4469211240470514,3.9906218535040523,4.485988852825386,3.391241733947453,14.65715313977904,0.9700012207031108,-2.1220759510397755,-3.3975013732910213,-7.747977523279417,0.9529747766973742,-5.572739448285219,-1.2222632982968236,2.7099990844726562,19.822447141570528,-1.1258314462357148,2.1752380749941986,4,2.0500030517578125,3.4050025939941406,4.592502593994141,4.030002593994141,3.970001220703125,0,0.0866707173287089,-1.738750008591715,65.04000091552734,-1.2553172493557616,66.01000213623047,1.1579095307888077,67.91999816894531,0.0866707173287089 8596,2014-04-15,66.13999938964844,66.22000122070311,65.08999633789061,65.52999877929689,530400.0,0.011005827588740358,1.9350613320651857,-2.440002441406193,36.23188105332632,29.482507553190867,1.3009310491850528,2.893659365821975,3.7798029469535663,2.6878210978920123,14.151968564876949,1.1300048828125,-2.08601802935695,-2.3440002441406307,-6.41975851012441,1.7317580218431488,-4.38187937713252,-0.30612111114874097,1.3139984130859403,41.124275714804874,16.837658386050435,2.0378791329918897,4,1.0550003051757812,2.6850013732910156,3.8900012969970703,3.3100013732910156,3.30999755859375,1,0.07393407067998514,4.54276746011023,65.41999816894531,-1.738750008591715,65.04000091552734,-1.2553172493557616,66.01000213623047,0.07393407067998514 8597,2014-04-16,67.5,67.54000091552734,66.33000183105469,66.61000061035156,593400.0,0.020562452720016555,1.4948403334906402,1.4590139330115155,45.07990652226643,30.01956251359229,-0.39887372806174426,1.2794990217673217,2.4097308659166004,1.3502423476854233,13.741635879989591,1.4000015258789062,-1.99746597953461,-0.7809997558593693,-4.608556043460851,3.0465565317421124,-2.69477789966011,1.1327783879413715,-2.75,81.3610128593775,52.33211422151041,1.9137781438007395,4,-0.404998779296875,1.3250007629394531,2.6700000762939453,1.9500007629394531,2.029998779296889,2,0.042814805772569464,1.9350613320651857,66.13999938964844,4.54276746011023,65.41999816894531,-1.738750008591715,65.04000091552734,0.042814805772569464 8598,2014-04-17,68.61000061035156,69.08000183105469,67.93000030517578,68.33999633789061,784700.0,0.01644445348668988,-1.110101632275947,0.3033757950863396,51.677308409028036,32.20718084411473,-1.7772943583949399,-0.10276236727926857,1.3423243903389164,0.2612026698920147,12.975881077090046,1.5800018310546875,-2.078337199378609,0.4985008239746094,-2.913276389809184,3.9102780377584025,-1.2073877829172943,2.204389430866513,-3.8042005920410134,89.1454729341617,54.5752738443436,1.705888606891899,4,-1.6949996948242188,0.21500015258789062,1.644998550415039,0.875,1.75,3,0.03089932557531827,1.4948403334906402,67.5,1.9350613320651857,66.13999938964844,4.54276746011023,65.41999816894531,0.03089932557531827 8599,2014-04-21,68.29000091552734,68.83000183105469,68.02999877929689,68.51999664306639,395800.0,-0.004664038652929858,-1.1333414713542096,-0.8518225487424852,51.02524499200652,35.583708249950305,-1.5251914387817749,-0.014256772527232897,1.6337337589954473,0.5941284303342655,11.73376787530414,0.8000030517577983,-2.1552993740254465,0.32500114440918537,-2.7608203956036164,3.410822684421987,-1.2179096255972155,1.8679119144155862,-3.313232824707029,81.75518287633338,41.488214667722545,1.5429107700064009,4,-1.375,0.5349998474121094,2.3174991607666016,1.5200004577636719,2.049995422363267,0,0.034412043382866075,-1.110101632275947,68.61000061035156,1.4948403334906402,67.5,1.9350613320651857,66.13999938964844,0.034412043382866075 8600,2014-04-22,68.44999694824219,68.80999755859375,67.94000244140625,68.25,327200.0,0.0023428910612075526,-1.1219598429446027,-0.8695681019041206,44.254904149667695,37.649184097809034,-1.5801501809401657,-0.359661598910634,1.4235282029349037,0.4468426591990351,11.449032384005193,0.8699951171875,-2.2460385846946593,0.5909973144531193,-2.2543266914007063,3.436321320306945,-0.8316646884737935,2.013659317380032,-3.3090995078125047,84.21042567756201,45.4352404616144,1.4226620029269106,4,-1.5349960327148438,0.3750038146972656,2.327505111694336,1.3600044250488281,1.9200057983398438,1,0.014755327702851151,-1.1333414713542096,68.29000091552734,-1.110101632275947,68.61000061035156,1.4948403334906402,67.5,0.014755327702851151 8601,2014-04-23,70.05999755859375,70.41000366210938,69.33000183105469,69.87999725341797,1012200.0,0.023520828080809908,1.454514716719407,0.9000152590218967,52.65699088341951,40.23860223390572,-3.027219317919659,-2.076105202536837,-0.22577897448158524,-1.1347293992241418,11.830654760590239,1.9600067138671875,-2.0735606933162103,2.200997924804682,-0.6443260810491438,5.046321930658507,0.778335921877769,3.6236599277315946,-4.761535942539069,91.4214228814415,53.67574884871721,1.4226620029269106,4,-2.4799957275390625,-1.2349967956542969,0.7475032806396484,-0.24999618530273438,0.7300033569335938,2,-0.00956320571357383,-1.1219598429446027,68.44999694824219,-1.1333414713542096,68.29000091552734,-1.110101632275947,68.61000061035156,-0.00956320571357383 8602,2014-04-24,69.08000183105469,69.58999633789061,67.19999694824219,68.11000061035156,1656400.0,-0.013987949781463449,1.4020212243896655,5.388886534141482,49.80961351514521,42.8463704091154,-2.0845896872312437,-1.1636459629546323,0.700455489114205,-0.13043773369557243,12.580777175353742,2.8600006103515625,-1.6963052810618393,1.2260021209716854,-1.6098837027284105,4.061887944671781,-0.19194079087836258,2.6439450328217333,-3.4748476922367217,58.56700781001184,21.84793119974062,1.4179429118500506,4,-1.5,-0.2550010681152344,1.8274974822998047,0.8299980163574219,1.4799957275390625,3,0.0053560380338781854,1.454514716719407,70.05999755859375,-1.1219598429446027,68.44999694824219,-1.1333414713542096,68.29000091552734,0.0053560380338781854 8603,2014-04-25,68.88999938964844,69.37999725341797,68.52999877929689,69.06999969482422,873000.0,-0.0027504695479153574,1.1250083446979817,-0.18556709139531224,55.00422216005194,46.11397589457933,-1.6126889887807607,-1.0079970334770394,0.8285448894064018,0.08507813341242354,12.796705942027254,0.8499984741210795,-1.4184082250449137,1.0249996185302734,-1.8258802732847954,3.8758795103453423,-0.4004403273772539,2.4504395644378008,-2.996554279432985,52.647941018486385,10.866492187905145,1.4254399459075335,4,-1.30999755859375,-0.220001220703125,2.137500762939453,1.0450019836425781,1.1200027465820312,4,0.009290163961659381,1.4020212243896655,69.08000183105469,1.454514716719407,70.05999755859375,-1.1219598429446027,68.44999694824219,0.009290163961659381 8604,2014-04-28,69.5,69.61000061035156,68.56999969482422,69.05000305175781,784100.0,0.008854704830251858,2.1044888291694184,-2.4999788072733438,62.06597843104535,49.75622779066189,-1.7025481897830304,-1.596686844459299,0.14793577347283815,-0.4951239151392315,12.644230507000415,1.0400009155273438,-1.213033702985129,1.5695003509521541,-1.3715877427538459,4.510588444658154,0.09895630409916123,3.040044397805147,-3.33556137667091,71.6510355514781,24.93361212679887,1.4705440468529989,4,-1.75,-0.8300018310546875,1.5599994659423828,0.4350013732910156,1.2600021362304688,0,0.012374109501461339,1.1250083446979817,68.88999938964844,1.4020212243896655,69.08000183105469,1.454514716719407,70.05999755859375,0.012374109501461339 8605,2014-04-29,69.93000030517578,70.09999847412111,69.36000061035156,69.86000061035156,554100.0,0.0061870547507305584,2.6097806062634263,0.1555559323183344,62.585634781699895,52.68442264937006,-1.593053723411515,-1.9784832798152934,-0.28368925011989177,-0.8883712140555815,12.346134295219171,0.7399978637695455,-0.76289216568901,1.9045005798339787,-1.1698448306123481,4.9788459902803055,0.3673278746108224,3.441673285057135,-3.5108277795198717,85.0466556702207,33.282611906583284,1.537172705223161,4,-1.55999755859375,-1.8199996948242188,1.2425003051757812,0.005001068115234375,1.19000244140625,1,0.0058629491051851446,2.1044888291694184,69.5,1.1250083446979817,68.88999938964844,1.4020212243896655,69.08000183105469,0.0058629491051851446 8606,2014-04-30,70.80999755859375,70.83000183105469,69.62999725341797,69.91000366210939,506800.0,0.012583973252933589,1.5531945977533927,12.85711171662105,62.42477200357394,54.6116299250709,-1.945541942275824,-2.9233006914358555,-1.1544741790024773,-1.724847795202379,13.13390663535347,1.2000045776367188,-0.156795360500098,2.7304981231689425,-0.5036901266485216,5.964686372986407,1.1134039982602104,4.3475922480776745,-4.1513751647506325,99.44891885529812,45.356770180554115,1.6170941249087307,4,-1.7949981689453125,-2.9749984741210938,0.22500228881835938,-0.8749961853027344,1.0800018310546875,2,-0.00621373855644658,2.6097806062634263,69.93000030517578,2.1044888291694184,69.5,1.1250083446979817,68.88999938964844,-0.00621373855644658 8607,2014-05-01,70.61000061035156,70.80999755859375,70.12000274658203,70.80999755859375,426600.0,-0.0028244168216033927,5.900053406576639,-0.22222033840833147,73.18549829146006,57.00142880089668,-1.4058370091241557,-2.770026428789663,-0.9532017856975301,-1.4772612452009355,13.83127301178968,0.6899948120117188,0.4105630994439764,2.470001220703125,-0.9101694477897411,5.850171889195991,0.779915886456692,4.160086554949558,-3.6176678615315154,90.43474222632065,28.28167355062783,1.6900853342464321,5,-1.595001220703125,-2.8199996948242188,0.3400001525878906,-0.6749992370605469,1.80999755859375,3,0.00254921829230792,1.5531945977533927,70.80999755859375,2.6097806062634263,69.93000030517578,2.1044888291694184,69.5,0.00254921829230792 8608,2014-05-02,70.91000366210938,71.45999908447266,70.44000244140625,70.55999755859375,491600.0,0.004248733170437502,-2.4576372006413902,-1.7500572213321126,81.72977074681523,60.4130427736532,-1.5033699303361772,-3.0881705172908482,-1.2413246518111976,-1.7537927509888078,14.639746054401998,1.0199966430664062,0.8776501059382156,2.681003952026373,-0.8968750745566041,6.25888297860935,0.8920644387348773,4.4699434653178685,-3.6106573867105567,80.96901250798578,11.375497378832307,1.7889395132914896,5,-1.5800056457519531,-2.805004119873047,-0.12500381469726562,-0.9750022888183594,1.0799942016601562,4,-0.004935919975176173,5.900053406576639,70.61000061035156,1.5531945977533927,70.80999755859375,2.6097806062634263,69.93000030517578,-0.004935919975176173 8609,2014-05-05,70.83000183105469,70.91000366210938,70.12999725341797,70.48999786376953,257100.0,-0.0011282164281911644,2.119978027679021,0.9714229662568663,80.22349445142504,64.4095528071818,-1.1456567621935676,-2.910896611599483,-1.1227251359435968,-1.647033500728412,14.562313065577607,0.7800064086914062,1.1599945177022022,2.4445018768310547,-1.3056225742978995,6.194626327960009,0.5694396512665776,4.319564102395532,-3.1145902747484797,70.00010899142964,-5.645838386167895,1.8750622255644747,5,-1.5000038146972656,-2.7250022888183594,-0.2175006866455078,-0.8950004577636719,0.9399948120117188,0,-0.011577010781110841,-2.4576372006413902,70.91000366210938,5.900053406576639,70.61000061035156,1.5531945977533927,70.80999755859375,-0.011577010781110841 8610,2014-05-06,70.7699966430664,70.9000015258789,70.30999755859375,70.48999786376953,506000.0,-0.000847171910730804,1.1851653009324667,0.8235162122742062,77.92519144808469,67.21713064770015,-0.8067942467875895,-2.6687469070742935,-1.054327452560571,-1.549650213763428,13.599046113475971,0.5900039672851562,1.279903436654081,2.1819969177246037,-1.6263906102877712,5.990384445736979,0.27780315371842335,4.086190681730784,-2.680126333943548,62.29498628377984,-16.985819634125896,1.9041937640061855,5,-1.4399986267089844,-2.664997100830078,-0.2899971008300781,-0.8349952697753906,0.48000335693359375,1,-0.00014122519867210137,2.119978027679021,70.83000183105469,-2.4576372006413902,70.91000366210938,5.900053406576639,70.61000061035156,-0.00014122519867210137 8611,2014-05-07,71.06999969482422,71.12000274658203,70.33999633789061,70.91999816894531,459400.0,0.004239127681055388,5.239860844090565,0.5357220708446866,74.68878310686107,69.98148282455746,-1.0599242275016678,-2.790483682996637,-1.3322849893859257,-1.798175832048912,12.635064018003478,0.7800064086914205,1.4579855841892453,2.2779998779296875,-1.6063145187599872,6.162314274619362,0.33584267958485725,4.220157076274518,-2.6431165081663863,70.8954883964563,-7.786666235655176,1.9421571983448367,5,-1.0750007629394531,-2.9650001525878906,-0.6599998474121094,-0.7199974060058594,0.6100006103515625,2,0.0007035746724712855,1.1851653009324667,70.7699966430664,2.119978027679021,70.83000183105469,-2.4576372006413902,70.91000366210938,0.0007035746724712855 8612,2014-05-08,70.87000274658203,71.48999786376953,70.52999877929688,70.9800033569336,386000.0,-0.002814083989038707,-1.4303511414995944,-0.7333299425258125,67.87976459936624,71.41209865114794,-0.6473938358257811,-2.4855853276335154,-1.1224281023754656,-1.5494176210585522,12.418241521209335,0.9599990844726562,1.736527527404263,1.9305027008056612,-2.0375300884776095,5.898535490088932,-0.05351369383596705,3.9145190954472895,-2.139807970142712,54.412144195491926,-21.998575992467117,1.984016394641635,5,-0.8400039672851562,-2.7500038146972656,-0.5375041961669922,-0.5200004577636719,0.43000030517578125,3,0.014392501813690117,5.239860844090565,71.06999969482422,1.1851653009324667,70.7699966430664,2.119978027679021,70.83000183105469,0.014392501813690117 8613,2014-05-09,71.2300033569336,71.2300033569336,70.5999984741211,70.80000305175781,381300.0,0.005079731852683178,1.9302531892620785,-3.9090719933416564,73.11322452250312,72.63957043908769,-0.715835853880094,-2.5660267150526863,-1.4739850804715076,-1.8574298481377127,11.534671038759004,0.6300048828125,1.797719389228007,2.029503250122076,-1.8118815552534642,5.870888055497616,0.10881084743431302,3.950195652809839,-2.16863221001465,80.88276542988253,4.935421795762764,1.9206924026877685,5,-0.8050041198730469,-3.110004425048828,-0.8975048065185547,-0.8800010681152344,0.34999847412109375,4,0.01670637029242661,-1.4303511414995944,70.87000274658203,5.239860844090565,71.06999969482422,1.1851653009324667,70.7699966430664,0.01670637029242661 8614,2014-05-12,71.6500015258789,71.70999908447266,71.31999969482422,71.5,372800.0,0.005896365985562202,1.8889202859645653,0.3488405102819325,74.16920883672526,73.9266342229794,-0.8926561676524472,-2.5986644043933893,-1.881774658696017,-2.2427477938891798,10.092050953052938,0.4799957275390625,1.9988842849084136,2.1190013885498047,-1.332857762293827,5.570860539393436,0.3930718131279889,3.8449309639716205,-2.29719517293789,95.71446477130915,19.95260892127611,1.7259295754218158,5,-0.9800033569335938,-3.420001983642578,-1.5975017547607422,-1.2999992370605469,-0.1300048828125,0,0.004745238390090334,1.9302531892620785,71.2300033569336,-1.4303511414995944,70.87000274658203,5.239860844090565,71.06999969482422,0.004745238390090334 8615,2014-05-13,71.08999633789062,71.76000213623047,70.83000183105469,71.73999786376953,631500.0,-0.007815843350485019,1.695613715018631,-4.333299425258125,59.24593738699745,73.57343037669312,-0.168523436611153,-1.6781361894800568,-1.2996975139554365,-1.6361172518958256,8.38792321567643,0.9300003051757812,2.143030384415823,1.275496292114255,-1.6452286753702055,4.196221259598715,-0.18486619162797524,2.735858775856485,-1.4071830025351773,52.816685740075584,-20.098324928950873,1.4603624837422302,5,-0.149993896484375,-2.8349952697753906,-1.2899951934814453,-0.7949943542480469,1.660003662109375,1,0.009565344495781725,1.8889202859645653,71.6500015258789,1.9302531892620785,71.2300033569336,-1.4303511414995944,70.87000274658203,0.009565344495781725 8616,2014-05-14,71.02999877929688,71.26000213623047,70.30000305175781,71.04000091552734,695800.0,-0.0008439662636721135,3.2666191953613755,0.015387865769921476,70.96766783814559,73.32700477076929,-0.08273759694050398,-1.2996417209882338,-1.2536542116441893,-1.5316052634461528,6.895934756075609,0.9599990844726562,2.1556853406781045,0.9709987640380859,-1.4263853582821895,3.3683828863583614,-0.22769329712204467,2.1696908251982165,-1.0148352358014279,49.999738719201524,-23.708618853404722,1.1986920611601375,5,-0.08499908447265625,-2.7749977111816406,-2.0149993896484375,-1.4399986267089844,2.220001220703125,2,0.003097300077206988,1.695613715018631,71.08999633789062,1.8889202859645653,71.6500015258789,1.9302531892620785,71.2300033569336,0.003097300077206988 8617,2014-05-15,70.38999938964844,71.0,69.97000122070311,71.0,394900.0,-0.009010268909577679,2.377041799034491,60.98703279938978,64.70586475343622,71.43545966039385,0.5842085384364992,-0.45537702203684205,-0.6101880945336831,-0.8476467038409226,6.3369728096170475,1.0599975585937642,2.117570430829602,0.18649940490722372,-1.8881021510761258,2.261100960890573,-0.850801373084451,1.2238001828988985,1.3700027465820312,23.463572856418885,-50.72317840692147,1.037300777991672,5,0.4750022888183594,-2.134998321533203,-1.477499008178711,-0.7999992370605469,2.3899993896484375,3,0.018326479993080458,3.2666191953613755,71.02999877929688,1.695613715018631,71.08999633789062,1.8889202859645653,71.6500015258789,0.018326479993080458 8618,2014-05-16,70.7300033569336,70.76000213623047,69.94999694824219,70.33000183105469,392900.0,0.004830287970355673,2.521768696200222,-0.6557395502413887,62.73292906572481,69.49206350642716,0.24136890728419758,-0.6623724107706721,-0.9588219426902072,-1.1511677885736589,6.696529549845781,0.8100051879882812,2.0250080042925163,0.42050323486327557,-1.5238332174430127,2.364839687169564,-0.5516649912898686,1.3926714610164197,0.9941987609863219,43.09415320286122,-30.115695998848437,0.9721682261531454,5,0.12499618530273438,-2.4750022888183594,-1.8175029754638672,-1.1400032043457031,1.779998779296875,4,0.008058810515641612,2.377041799034491,70.38999938964844,3.2666191953613755,71.02999877929688,1.695613715018631,71.08999633789062,0.008058810515641612 8619,2014-05-19,70.63999938964844,70.9000015258789,70.4000015258789,70.47000122070312,817600.0,-0.001272500537444543,-2.2258318566646977,0.42499380114059016,57.906425494677286,67.26775617827079,0.3370288685080567,-0.40821490238296576,-0.8905997590394747,-1.0348931858258652,7.117263880947345,0.5,1.8347577185877526,0.2129993438720703,-1.486030609589946,1.9120292973340867,-0.636515632858945,1.0625143206030856,1.0132345214843639,38.121572578095694,-32.203390643659404,0.8495149767310107,5,0.21500015258789062,-2.384998321533203,-1.862497329711914,-1.18499755859375,1.3600006103515625,0,0.01330694294349044,2.521768696200222,70.7300033569336,2.377041799034491,70.38999938964844,3.2666191953613755,71.02999877929688,0.01330694294349044 8620,2014-05-20,69.45999908447266,70.63999938964844,69.26999664306639,70.56999969482422,667700.0,-0.01670442122552873,1.1920043945312728,-6.529485683511354,35.90820547371372,62.95880310792108,1.4658097988877046,0.8973389377923837,0.23766145019590112,0.15392514927910383,7.71822227271427,1.3700027465820455,1.5037120584130719,-1.0175010681152372,-2.517492830468626,0.4824906942381517,-1.7674969492919246,-0.26750518693854985,2.1251053481445155,9.547835021508579,-54.73468481011734,0.7499958811766921,5,1.0550003051757812,-1.2049980163574219,-1.287496566772461,-0.6099967956542969,2.9000015258789062,1,0.02965732199461324,-2.2258318566646977,70.63999938964844,2.521768696200222,70.7300033569336,2.377041799034491,70.38999938964844,0.02965732199461324 8621,2014-05-21,69.38999938964844,69.77999877929689,69.38999938964844,69.45999908447266,813800.0,-0.0010077698783020894,-10.142888283379152,0.06306275345384563,36.90991129636967,59.51770829647701,1.421976169297821,0.9639949392350502,0.25404189843260383,0.22971096555735926,7.336925841046382,0.3899993896484517,1.1891997923188455,-1.0540008544921875,-2.621653288442957,0.5136515794585819,-1.8378270714675722,-0.2701746375168028,2.056198575595687,6.936561487068305,-51.80562909287787,0.7838262169753862,5,1.125,-0.9650001525878906,-1.2424983978271484,-0.5649986267089844,3.279998779296875,2,0.04842197204072618,1.1920043945312728,69.45999908447266,-2.2258318566646977,70.63999938964844,2.521768696200222,70.7300033569336,0.04842197204072618 8622,2014-05-22,69.44999694824219,69.84999847412111,69.16000366210939,69.47000122070311,889700.0,0.0008646427312506422,-1.3000178021923217,0.2857765667572902,33.48413712155211,55.11447636303801,1.273265430942672,0.9835656543982054,0.11712786294765465,0.17702484867953672,7.66798085901155,0.6899948120117188,0.9139465814976404,-1.0125030517578182,-2.5199577410976133,0.4949516375819769,-1.7662303964277157,-0.25877570708792064,1.865628937671275,16.666301273758993,-37.64237619289075,0.7537273446699005,5,1.0100059509277344,-0.4049949645996094,-1.4399967193603516,-0.6249961853027344,3.0900039672851562,3,0.054715669096282005,-10.142888283379152,69.38999938964844,1.1920043945312728,69.45999908447266,-2.2258318566646977,70.63999938964844,0.054715669096282005 8623,2014-05-23,69.52999877929689,69.68000030517578,69.38999938964844,69.51000213623047,476300.0,0.00115193426306881,-1.230757944775375,-0.9996186117481787,35.29412780060089,50.79502291457975,1.0356700409590047,1.005523062575179,-0.03109764122993397,0.10088210610523163,8.01692650151381,0.29000091552734375,0.6691679124381693,-0.9645011901855298,-2.3539587661427674,0.4249563857717078,-1.6592299781641486,-0.269772402206911,1.6131773287122542,21.264113301032776,-29.77665929155285,0.6947287879786175,5,0.9300041198730327,-0.049999237060561086,-1.5699977874756001,-0.7049980163574361,2.8300018310546733,4,0.04674241416738956,-1.3000178021923217,69.44999694824219,-10.142888283379152,69.38999938964844,1.1920043945312728,69.45999908447266,0.04674241416738956 8624,2014-05-27,70.36000061035156,70.44000244140625,69.66000366210939,69.70999908447266,435300.0,0.011937319799030677,-1.0800179038280013,32.505532239580106,46.050142223986235,49.328823452022945,0.0038421393336705023,0.2563995382475923,-0.9004528261360463,-0.7162435453065541,8.270836837414565,0.9100036621093608,0.5289192694233549,-0.17749938964843182,-1.4883764382724536,1.13337765897559,-0.8329379139604498,0.4779391346635862,0.6245217019856,81.08110894600622,30.164176670630837,0.6554385243120135,5,-0.14999771118164062,-0.8800010681152344,-2.489999771118164,-1.5349998474121094,1.94000244140625,1,0.030557156157309473,-1.230757944775375,69.52999877929689,-1.3000178021923217,69.44999694824219,-10.142888283379152,69.38999938964844,0.030557156157309473 8625,2014-05-28,70.33999633789061,70.9000015258789,70.29000091552734,70.41000366210938,402700.0,-0.00028431313654664336,-6.17655506687012,-0.10770332288697798,42.56617435690244,46.17310195410704,-0.10474411421279228,0.32537682273895996,-0.9372871484548284,-0.6731297301155763,8.727295261018392,0.6100006103515625,0.3081894383208095,-0.21800346374513424,-1.501415077078633,1.0654081495883645,-0.8597092704118836,0.4237023429216151,-1.1799926757812216,67.81575428057683,18.623508002178212,0.6417058066667509,5,-0.2599945068359233,-0.8599967956542827,-2.4699954986572124,-1.5149955749511577,2.3600006103515767,2,0.02359971209175593,-1.0800179038280013,70.36000061035156,-1.230757944775375,69.52999877929689,-1.3000178021923217,69.44999694824219,0.02359971209175593 8626,2014-05-29,70.37000274658203,70.68000030517578,69.95999908447266,70.37000274658203,579700.0,0.00042659099024233704,1.3226028745816105,-0.0,44.72576148750011,43.95309048011414,-0.26621136585804095,0.27480644396690934,-1.06589741510723,-0.6868027876490714,8.647977935245327,0.720001220703125,0.023595386085830228,-0.16599731445312216,-1.4463016167150187,1.1143069878087744,-0.8061494655840704,0.4741548366778261,-1.1751991271972457,69.5402626444213,20.14046721244371,0.6401521511309494,5,-0.3400001525878906,-0.8900032043457031,-2.500001907348633,-1.5450019836425781,2.4899978637695312,3,0.02827906474490205,-6.17655506687012,70.33999633789061,-1.0800179038280013,70.36000061035156,-1.230757944775375,69.52999877929689,0.02827906474490205 8627,2014-05-30,70.79000091552734,70.86000061035156,70.19000244140625,70.19000244140625,432200.0,0.005968426212200395,-1.2333329094770036,100.0,45.416658719411046,42.02906044163483,-0.6967757414479792,-0.13809534702832593,-1.5413546231702355,-1.077640551729644,8.623327845738293,0.6699981689453125,-0.08914830090135695,0.24500083923339844,-1.0400157367517977,1.5300174152185946,-0.39750744875919963,0.8875091272259965,-1.5610933380126824,92.71520167341185,45.34396728568559,0.6425082879925988,5,-0.7599983215332031,-1.3100013732910156,-2.5874996185302734,-1.9650001525878906,1.9000015258789062,4,0.026557384222403613,1.3226028745816105,70.37000274658203,-6.17655506687012,70.33999633789061,-1.0800179038280013,70.36000061035156,0.026557384222403613 8628,2014-06-02,70.55999755859375,71.61000061035156,70.31999969482422,71.0199966430664,336600.0,-0.003249093854484575,-1.744697947356887,-0.7666670905229963,38.17789141821619,39.83700109980582,-0.5514104546707017,0.06781908824416405,-1.3848111736938904,-0.8270227854324617,8.431440809848286,1.2900009155273438,-0.2703757675954819,0.03249778747559162,-1.2410710229594883,1.3060665979106716,-0.6042866177419484,0.6692821926931316,-1.2976681021117997,46.153605383621816,4.695155304710461,0.6367844052175415,6,-0.17499542236328125,-0.4149971008300781,-2.3574962615966797,-1.7349967956542969,2.5800018310546875,0,0.028061273036317447,-1.2333329094770036,70.79000091552734,1.3226028745816105,70.37000274658203,-6.17655506687012,70.33999633789061,0.028061273036317447 8629,2014-06-03,70.01000213623047,70.45999908447266,69.66999816894531,70.25,458900.0,-0.007794719974395736,1.3939565584287976,0.5217355248536314,38.260967636536805,40.09841911789728,-0.11195090906717553,0.5831297278127465,-0.8910356987017991,-0.2595614524772998,8.238787939780764,0.8899993896484375,-0.3987423187380017,-0.4764976501464844,-1.7618048652519462,0.8088095649589775,-1.1191512576992153,0.16615595740624656,-0.653765833593738,17.525955639452572,-21.566477623409828,0.6426536075527306,6,0.375,0.154998779296875,-1.8850021362304688,-1.1850013732910156,3.3799972534179688,1,0.03356661051871268,-1.744697947356887,70.55999755859375,-1.2333329094770036,70.79000091552734,1.3226028745816105,70.37000274658203,0.03356661051871268 8630,2014-06-04,70.76000213623047,70.91000366210938,69.93000030517578,69.93000030517578,295000.0,0.010712754993787765,-1.3614486625608972,-3.4583717455574274,47.44805465456544,41.269323935474574,-0.7354982900978797,-0.176717842691275,-1.668745016167776,-0.9878764222930556,8.172070669954673,0.9800033569335938,-0.525413660217211,0.2740020751953125,-1.0108487332501852,1.5588528836408102,-0.36842332902743635,0.9164274794180614,-1.3136152612851504,56.18570080226522,17.70986905745032,0.6424254042227494,6,-0.375,-0.2999992370605469,-2.5500030517578125,-1.9350013732910156,2.5699996948242188,2,0.021763720591224223,1.3939565584287976,70.01000213623047,-1.744697947356887,70.55999755859375,-1.2333329094770036,70.79000091552734,0.021763720591224223 8631,2014-06-05,71.12000274658203,71.19999694824219,70.45999908447266,70.95999908447266,190300.0,0.00508762859642764,3.6251013304086595,0.19277507123816529,57.28543734857376,43.913912849588094,-0.921160621577755,-0.5615723835345818,-2.0364016029122354,-1.3245171663313613,8.039853707161363,0.7399978637695312,-0.6110287585351841,0.6315025329589901,-0.6583180516740725,1.9213231175920527,-0.013407759357548343,1.2764128252755285,-1.587071322220467,74.74240994179644,32.947937132330395,0.6449102923165323,6,-0.6200027465820312,-0.6599998474121094,-2.8800010681152344,-2.295001983642578,2.4899978637695312,3,0.022215890616456457,-1.3614486625608972,70.76000213623047,1.3939565584287976,70.01000213623047,-1.744697947356887,70.55999755859375,0.022215890616456457 8632,2014-06-06,71.88999938964844,71.91000366210938,71.05000305175781,71.30999755859375,262200.0,0.010826724034447732,1.7741490906406123,3.6249284760633227,60.661708504374914,46.732532927785215,-1.4624350514511235,-1.3188536849334582,-2.776895361730425,-2.0448835479612057,7.850124100040544,0.8600006103515625,-0.45736579337972216,1.3504993438720732,-0.07623137005008118,2.7772300577942275,0.637133986910996,2.0638647008331503,-2.273985197847267,99.10695431230032,55.1025716112398,0.7133653569610806,6,-1.1049957275390625,-1.3549957275390625,-3.4650001525878906,-3.0649986267089844,1.9599990844726562,4,0.01349285337235373,3.6251013304086595,71.12000274658203,-1.3614486625608972,70.76000213623047,1.3939565584287976,70.01000213623047,0.01349285337235373 8633,2014-06-09,72.41999816894531,72.62999725341797,71.73999786376953,71.86000061035156,387600.0,0.007372357543421915,-1.2249899864578764,0.9655099839520139,65.13603147252374,48.85318728873383,-1.72028213320786,-1.849979370119783,-3.2541829304679624,-2.5326836641597765,7.829476394281828,0.8899993896484375,-0.27706217111881415,1.8209983825683622,0.1885906352838731,3.4534061298528513,1.0047945089261248,2.6372022562105997,-2.6663446089256553,92.9054341410356,46.16760301827844,0.8162038736422442,6,-1.2700004577636719,-1.5249977111816406,-4.017498016357422,-3.5949974060058594,1.5100021362304688,0,0.0037283109539860693,1.7741490906406123,71.88999938964844,3.6251013304086595,71.12000274658203,-1.3614486625608972,70.76000213623047,0.0037283109539860693 8634,2014-06-10,71.98999786376953,72.62000274658203,71.94999694824219,72.54000091552734,411000.0,-0.005937590666222459,-1.1269860492152683,-0.9821525885558583,74.65883402736452,52.41903836322961,-1.156354384577071,-1.4684917136986257,-2.7599072004804555,-2.078044871272681,7.48031583560892,0.6700057983398438,-0.07808014865800317,1.3739982604980412,-0.31073677242541464,3.058733293421497,0.5316307440363204,2.216365776959762,-2.006236808278004,76.29629211006686,23.827476200450597,0.8423675164617276,6,-0.8400001525878906,-1.0949974060058594,-3.2724990844726562,-3.164997100830078,1.660003662109375,1,0.01597446256430124,-1.2249899864578764,72.41999816894531,1.7741490906406123,71.88999938964844,3.6251013304086595,71.12000274658203,0.01597446256430124 8635,2014-06-11,71.7699966430664,72.0199966430664,71.62999725341797,71.7300033569336,240800.0,-0.003055997044470571,-2.2499205289592474,-0.07271466222777084,72.53782542290335,55.509267689385524,-0.7958699345306286,-1.2595102685085209,-2.4717035829151826,-1.83459403002729,7.440970281574391,0.3899993896484375,0.11847109642880582,1.1199970245361328,-0.6311526048085483,2.871146653880814,0.24442220986378516,1.9955718392084805,-1.5745366917407608,60.36860202653765,2.051850133193689,0.8755748146723421,6,-0.6199989318847656,-0.8749961853027344,-3.0524978637695312,-2.944995880126953,1.5600051879882812,2,0.022572144661491267,-1.1269860492152683,71.98999786376953,-1.2249899864578764,72.41999816894531,1.7741490906406123,71.88999938964844,0.022572144661491267 8636,2014-06-12,71.25,71.66000366210938,71.0199966430664,71.63999938964844,268400.0,-0.007245320710442593,1.976721904829495,-9.751621518504388,65.6794540867729,57.760689396870184,-0.1541264355823131,-0.7612144668572967,-1.9429453771740697,-1.3196405755398928,7.639507619832423,0.75,0.19843440854519656,0.5890003204345646,-1.1749172653241118,2.352917906193241,-0.2929584724447807,1.47095911331391,-0.8597770645069716,14.285917375110177,-47.26283167207269,0.8819587928793399,6,-0.10000228881835938,-0.3549995422363281,-2.532501220703125,-2.424999237060547,1.839996337890625,3,0.029193008155153466,-2.2499205289592474,71.7699966430664,-1.1269860492152683,71.98999786376953,-1.2249899864578764,72.41999816894531,0.029193008155153466 8637,2014-06-13,71.68000030517578,71.77999877929688,70.87000274658203,71.27999877929688,230900.0,0.006035092002467213,2.0333278232010477,-1.025646543291991,67.65188937009287,61.03557805818981,-0.49685326313802136,-1.1485001165957414,-2.3483682611257564,-1.7448898423301813,8.077190043019261,0.9099960327148438,0.31939885378152155,0.9545005798339901,-0.8612718922422573,2.7702730519102374,0.046614343795866375,1.8623868158721137,-1.110595424248757,46.02273219874635,-19.769889022646474,0.9078862360381232,6,-0.5300025939941406,-0.7849998474121094,-2.6300010681152344,-2.854999542236328,2.8799972534179688,4,0.02692522735712677,1.976721904829495,71.25,-2.2499205289592474,71.7699966430664,-1.1269860492152683,71.98999786376953,0.02692522735712677 8638,2014-06-16,71.30000305175781,71.87000274658203,71.02999877929688,71.56999969482422,326300.0,-0.005301300945872445,-1.0740705855758272,-0.6749890327871979,58.333355878827845,63.26584341844437,-0.0009468284824976081,-0.7627152076553756,-1.9389980781521103,-1.3811442229026767,8.583796056926154,0.8400039672851562,0.4251298131836023,0.5460033416748047,-1.287869737841092,2.3798764211907013,-0.3709331980831365,1.462939881432746,-0.565750781031511,24.571446010044642,-37.664367145161165,0.9169365397579459,6,-0.0200042724609375,-0.4050025939941406,-2.225004196166992,-2.4750022888183594,3.1100006103515625,0,0.035764310143327815,2.0333278232010477,71.68000030517578,1.976721904829495,71.25,-2.2499205289592474,71.7699966430664,0.035764310143327815 8639,2014-06-17,71.58000183105469,71.91999816894531,71.05000305175781,71.08999633789062,230100.0,0.003927051434957418,-2.052656940168652,-1.8148577241515724,60.50853199952422,64.71700756788422,-0.038912918690598985,-1.021029275929891,-2.139664474427036,-1.6572499119774875,9.01416765324909,0.8699951171875,0.5109079349661272,0.7790019989013643,-1.0904073050581786,2.6484113028609073,-0.15570265307840714,1.7137066508811358,-0.7099990844726562,61.73937849958867,0.20074066923658052,0.9347046519797689,6,-0.035003662109375,-0.6850013732910156,-2.3075027465820312,-2.7550010681152344,5.029998779296875,1,0.0328303773960168,-1.0740705855758272,71.30000305175781,2.0333278232010477,71.68000030517578,1.976721904829495,71.25,0.0328303773960168 8640,2014-06-18,71.5199966430664,71.58999633789062,70.83999633789062,71.58000183105469,404400.0,-0.0008382954240474527,17.751359084406296,-0.12245819450066951,59.69641919779327,64.98489444001973,0.15671489069512745,-0.8419483968963846,-1.967795482119456,-1.5855177576292192,9.109313700438692,0.75,0.6621035603377408,0.6159969329833928,-1.1673338863999163,2.399327752366702,-0.2756684767082618,1.5076623426750473,1.1100006103515625,62.96288447138275,2.335753262585129,0.8916654096916564,6,0.21500015258789062,-0.6249961853027344,-2.069997787475586,-2.694995880126953,5.260002136230469,2,0.029781948864492813,-2.052656940168652,71.58000183105469,-1.0740705855758272,71.30000305175781,2.0333278232010477,71.68000030517578,0.029781948864492813 8641,2014-06-19,72.75,72.76000213623047,71.41999816894531,71.55999755859375,474400.0,0.017198034321396216,1.2148703010126232,-19.831659249841067,64.54005716387923,65.41582206885354,-0.9138601649822959,-1.9049922653699412,-3.078040029420208,-2.7843877388894214,9.56847486393606,1.3400039672851562,0.9007184557990513,1.6780002593994112,-0.1375649997729056,3.493565518571728,0.7702176298132457,2.5857828889855767,-1.910003662109375,99.47905697789469,41.13824789146221,0.907782629586161,6,-0.9500007629394531,-1.7899971008300781,-3.152498245239258,-3.924999237060547,4.1999969482421875,3,0.007972533760201905,17.751359084406296,71.5199966430664,-2.052656940168652,71.58000183105469,-1.0740705855758272,71.30000305175781,0.007972533760201905 8642,2014-06-20,73.25,73.38999938964844,72.41000366210938,72.83000183105469,636400.0,0.0068728522336769515,1.8,0.3529389136790275,69.18690834053464,65.86591949863254,-1.3417564007803975,-2.21950391235238,-3.479983285338406,-3.2477954243536544,10.027146284840255,0.9799957275390625,1.064801589814465,1.9880001068115263,0.09351461016083817,3.8824856034622144,1.0407573584861893,2.9352428551368632,-2.410003662109375,94.50983442737723,33.19700278572903,0.9472427483253418,6,-1.1350021362304688,-1.9749984741210938,-3.6499996185302734,-4.424999237060547,3.6500015258789062,4,-0.0021843503359642025,1.2148703010126232,72.75,17.751359084406296,71.5199966430664,-2.052656940168652,71.58000183105469,-0.0021843503359642025 8643,2014-06-23,72.77999877929688,73.25,72.52999877929688,73.22000122070312,477900.0,-0.006416398917448829,1.8800048828125,-1.0476294277929155,69.98554488516825,65.34666514949963,-0.9111343217081043,-1.5742493521050562,-2.853790756753938,-2.736378140863252,10.51060487927146,0.720001220703125,1.1423436943265273,1.3554988861083928,-0.46973219777902386,3.1807299699958094,0.44288334416468444,2.268114428052101,-1.838002319335942,76.07843606575034,8.8457070626079,0.9126155419437083,6,-0.6650009155273438,-1.5049972534179688,-3.2199974060058594,-3.954998016357422,4.410003662109375,0,0.024457252118053274,1.8,73.25,1.2148703010126232,72.75,17.751359084406296,71.5199966430664,0.024457252118053274 8644,2014-06-24,72.51000213623047,73.31999969482422,72.48999786376953,72.72000122070312,728500.0,-0.0037097643252944623,-5.639812017455522,0.47726799833541406,63.565897891447264,64.34978431267116,-0.6253837320901425,-1.196253842902621,-2.3962490411530553,-2.463158768431299,11.7912918217964,0.8300018310546875,1.1350841492473478,0.9780021667480412,-0.8364721801559796,2.792476513652062,0.0707649932960237,1.8852393402000587,-1.4700855590820368,65.49034508757337,-3.0100584946523696,0.9072371734520112,6,-0.3950042724609375,-1.2350006103515625,-2.9550018310546875,-3.6850013732910156,3.5799942016601562,1,0.02620330257761161,1.8800048828125,72.77999877929688,1.8,73.25,1.2148703010126232,72.75,0.02620330257761161 8645,2014-06-25,72.0,72.87999725341797,71.83999633789062,72.20999908447266,528900.0,-0.007033541872916826,-2.924484302350689,1.0,56.66664740051441,63.34836134753133,-0.0886467123235235,-0.5855324543585141,-1.7130116501207056,-1.9420091565883695,12.550658102877538,1.0400009155273438,1.0346605412361924,0.3849998474121037,-1.3500188694228115,2.120018564247019,-0.4825095110053468,1.2525092058295542,-0.866080110351561,29.441699068982075,-36.68827429280566,0.8675093584174557,6,0.11499786376953125,-0.7249984741210938,-2.4449996948242188,-3.174999237060547,3.5999984741210938,2,0.06402778625488281,-5.639812017455522,72.51000213623047,1.8800048828125,72.77999877929688,1.8,73.25,0.06402778625488281 8646,2014-06-26,72.36000061035156,72.38999938964844,71.47000122070312,72.06999969482422,179800.0,0.005000008477105133,4.2571553133514985,-1.380962761126249,53.796454243371436,61.80886855567339,-0.3069102888122899,-0.8314312417937231,-1.91523337398975,-2.2576795482824252,13.515468721703062,0.9199981689453125,0.9232365582836337,0.645500564575201,-1.0155631287509976,2.3065642579013996,-0.18503128208790542,1.4760324112383074,-1.1358375407031218,46.35417908431283,-14.959825147458993,0.8305318466631028,6,-0.24500274658203125,-1.0849990844726562,-2.9750003814697266,-3.5349998474121094,3.529998779296875,3,0.06108344571120705,-2.924484302350689,72.0,-5.639812017455522,72.51000213623047,1.8800048828125,72.77999877929688,0.06108344571120705 8647,2014-06-27,72.66999816894531,72.69999694824219,71.95999908447266,72.20999908447266,854400.0,0.004284101105292093,1.846164003697346,1.5861987319460156,52.093801916932904,61.11558478212951,-0.5159679843492739,-1.047045123354195,-2.104440380909466,-2.5408934487093404,14.460546287893816,0.7399978637695312,0.8430157632913051,0.8614982604980526,-0.7920426517973596,2.5150391727934647,0.0347278043503394,1.6882687166457657,-1.3592016464968708,64.86475340539337,7.235099896298536,0.8267704561477092,6,-0.5550003051757812,-1.3949966430664062,-3.1999988555908203,-3.8449974060058594,2.7700042724609375,4,0.058896365586065036,4.2571553133514985,72.36000061035156,-2.924484302350689,72.0,-5.639812017455522,72.51000213623047,0.058896365586065036 8648,2014-06-30,72.54000091552734,73.05999755859375,72.30000305175781,72.6500015258789,360700.0,-0.0017888710154601029,-1.5762685563544199,-0.23913223757318428,54.85011666114982,60.48687196675458,-0.21409370830369312,-0.8022363653421962,-1.8884568278458005,-2.3647973215174574,14.899862121412111,0.7599945068359375,0.8376900501662021,0.6325008392334013,-0.9414819264791134,2.206483604945916,-0.15449054362285608,1.4194922220896586,-1.146036278390909,57.83786904648986,2.4632796991139116,0.7869913828562595,6,-0.4250030517578125,-1.1500015258789062,-2.7874984741210938,-3.7150001525878906,1.7399978637695312,0,0.06010477743760667,1.846164003697346,72.66999816894531,4.2571553133514985,72.36000061035156,-2.924484302350689,72.0,0.06010477743760667 8649,2014-07-01,72.36000061035156,73.0,72.29000091552734,72.83000183105469,723000.0,-0.0024813937538461506,-1.3278635215248769,4.272714662227771,55.23982464580214,59.991694794311115,0.0985484095094904,-0.46077742703440094,-1.6124728661543202,-2.1731271080167005,16.000143194502613,0.7099990844726562,0.7781617756057955,0.3350006103515568,-0.9705250515920198,1.6405262722951335,-0.3177622206202244,0.987763441323338,-0.8861945831146443,55.974933302623754,1.1811581350267346,0.6527628309717851,7,0.0449981689453125,-0.8349990844726562,-2.3899993896484375,-3.5349998474121094,2.0500030517578125,1,0.06674961014806469,-1.5762685563544199,72.54000091552734,1.846164003697346,72.66999816894531,4.2571553133514985,72.36000061035156,0.06674961014806469 8650,2014-07-02,72.30000305175781,72.69999694824219,72.08000183105469,72.38999938964844,423200.0,-0.0008291536496362051,-1.33960960442218,0.19148107265761963,60.15477198874922,59.50444088596334,0.3138279168487941,-0.29459538716997713,-1.4603677923256413,-2.113026709734612,16.674005377888655,0.6199951171875,0.8256066330471867,0.19800300598144815,-0.9675295263478603,1.3635355383107566,-0.38476326018320606,0.7807692721461024,-0.7495492900244329,52.201493253488415,-7.397503020982256,0.5827662661646514,7,0.12999725341796875,-0.7700042724609375,-2.4550018310546875,-3.4750022888183594,3.30999755859375,2,0.052420375188914514,-1.3278635215248769,72.36000061035156,-1.5762685563544199,72.54000091552734,1.846164003697346,72.66999816894531,0.052420375188914514 8651,2014-07-03,72.69999694824219,72.94999694824219,72.38999938964844,72.44999694824219,406800.0,0.0055324188049898915,-2.027053777631145,-2.7778908104442186,59.922162239186356,58.4750246524802,-0.10505218889977641,-0.6009625869855881,-1.813610224762371,-2.513943985920136,17.22274668309105,0.649993896484375,0.8512285466802041,0.5189971923828125,-0.5784809133313473,1.6164752980969723,-0.029741860474274517,1.0677362452398995,-1.0759613613922028,67.27262638803154,5.710274412854773,0.5487390528570822,7,-0.3049964904785156,-1.1699981689453125,-2.9199962615966797,-3.8749961853027344,3.3400039672851562,3,0.039889981397709384,-1.33960960442218,72.30000305175781,-1.3278635215248769,72.36000061035156,-1.5762685563544199,72.54000091552734,0.039889981397709384 8652,2014-07-07,72.86000061035156,72.86000061035156,72.0,72.62000274658203,455000.0,0.0022008757747717933,6.166735543758146,0.959991455078125,65.85363962572534,58.015924068097654,-0.364529186595945,-0.7215651925833555,-1.8924462274368352,-2.6750676841120224,17.059356664290853,0.8600006103515625,0.8993805559487669,0.6305007934570312,-0.498121304812571,1.7591228917266335,0.06618974432223013,1.1948118425918324,-1.1653264713896334,81.13231991708413,14.275740755646424,0.5643110491347986,7,-0.4650001525878906,-1.3300018310546875,-3.104999542236328,-4.034999847412109,3.3199996948242188,0,0.04158658734441989,-2.027053777631145,72.69999694824219,-1.33960960442218,72.30000305175781,-1.3278635215248769,72.36000061035156,0.04158658734441989 8653,2014-07-08,72.69000244140625,72.97000122070312,72.43000030517578,72.81999969482422,469500.0,-0.002333216682970485,1.5116303827114494,-0.541660043869409,61.53847373964242,57.79065471789712,-0.23315863221300503,-0.5589599955182081,-1.635457007611194,-2.509584427988557,16.412359625157475,0.5400009155273438,0.8037455091564709,0.4470024108886719,-0.697560955458826,1.5915657772361698,-0.12527927228506996,1.0192840940624137,-0.9275152924168566,69.000244140625,1.4345598644998176,0.5722816831737464,7,-0.4250030517578125,-1.160003662109375,-2.9350013732910156,-3.865001678466797,4.149993896484375,1,0.03783188757238953,6.166735543758146,72.86000061035156,-2.027053777631145,72.69999694824219,-1.33960960442218,72.30000305175781,0.03783188757238953 8654,2014-07-09,73.13999938964844,73.30000305175781,72.75,72.76000213623047,400000.0,0.006190630528660757,-1.7500047683533921,-2.9231175538470566,65.57698148254113,58.78069183812231,-0.6530698045953329,-0.9680148933577613,-2.0111054856424744,-2.9687107050548605,15.846237354316644,0.6100006103515625,0.6288278893526495,0.8394992828369112,-0.36549844604957116,2.0444970117233936,0.23700041839366293,1.4419981472801595,-1.312411751032684,87.69205488456167,18.736798820381594,0.602498864443243,7,-0.7549972534179688,-1.6100006103515625,-2.874998092651367,-4.314998626708984,4.160003662109375,2,0.015586538134559902,1.5116303827114494,72.69000244140625,6.166735543758146,72.86000061035156,-2.027053777631145,72.69999694824219,0.015586538134559902 8655,2014-07-10,73.38999938964844,73.66000366210938,72.0,72.41000366210938,530900.0,0.003418102298143877,1.1842092054409477,2.5789547653944225,57.58295638213631,59.201414297985075,-0.765682929409536,-1.14935345905252,-2.196181405103232,-3.1940656864090045,15.277062782743398,1.660003662109375,0.48224092074326563,1.0084991455078125,-0.26234368039959577,2.2793419714152208,0.37307773255410837,1.6439205584615166,-1.4999152809913738,83.73471826454637,17.87049717179788,0.6354214129537068,7,-0.5799980163574219,-1.5949974060058594,-3.1149978637695312,-4.720001220703125,3.8600006103515625,3,0.013898409605448414,-1.7500047683533921,73.13999938964844,1.5116303827114494,72.69000244140625,6.166735543758146,72.86000061035156,0.013898409605448414 8656,2014-07-11,73.33000183105469,73.37999725341797,72.80000305175781,73.23999786376953,469400.0,-0.0008175168155433177,5.10536883106453,0.09184118333982094,51.05822989201736,59.08635073966112,-0.6186817831085705,-0.9755547660313937,-2.098987630968466,-3.109202379755388,15.335562435771374,0.589996337890625,0.41449955453263954,0.8445014953613281,-0.37589439776337485,2.064897388486031,0.23430354879897664,1.4546994419236796,-1.3337225491904832,80.12041547936391,17.141081020607608,0.6101979465623489,7,-0.5,-1.2700004577636719,-2.907499313354492,-4.660003662109375,4.629997253417969,4,0.031092304955204764,1.1842092054409477,73.38999938964844,-1.7500047683533921,73.13999938964844,1.5116303827114494,72.69000244140625,0.031092304955204764 8657,2014-07-14,73.61000061035156,73.93000030517578,73.55000305175781,73.70999908447266,220000.0,0.003818338637737506,-2.4546211201664643,-1.1110451809782147,61.55997500775695,59.8318905559508,-0.8396130933943908,-1.1631863096894364,-2.331322193220757,-3.365328881407649,15.757803141018922,0.5999984741210938,0.44935958426586353,1.0280002593994197,-0.2288893564407033,2.284889875239543,0.3995554514793582,1.6564450673194813,-1.6100006103515625,83.41970755309939,21.18450379978288,0.6284448079200581,7,-0.6450004577636719,-1.2250022888183594,-3.1299991607666016,-5.354999542236328,4.620002746582031,0,0.033011822918448175,5.10536883106453,73.33000183105469,1.1842092054409477,73.38999938964844,-1.7500047683533921,73.13999938964844,0.033011822918448175 8658,2014-07-15,73.8499984741211,73.91999816894531,73.16000366210938,73.61000061035156,466700.0,0.003260397524514902,3.0,-2.4000152590218966,68.82026685868834,61.340828579604825,-0.9769866009116583,-1.2673262069463505,-2.529555785610441,-3.5763037433751776,15.950996378256038,0.7599945068359375,0.4961026929389334,1.140498352050784,-0.08580057157826104,2.3667972756798292,0.5273488902362686,1.7536478138652996,-1.6955984497070347,95.85482806193644,32.62557668264811,0.6131494618145225,7,-0.8849983215332031,-1.4650001525878906,-3.1899948120117188,-5.519996643066406,4.720001220703125,1,0.03155046552737817,-2.4546211201664643,73.61000061035156,5.10536883106453,73.33000183105469,1.1842092054409477,73.38999938964844,0.03155046552737817 8659,2014-07-16,73.93000030517578,74.19000244140625,73.55999755859375,73.9800033569336,284900.0,0.0010833017292846137,1.6808648789039673,-0.20834790348730012,80.83085315646686,63.63817093157344,-0.9061555728798396,-1.2250542763445367,-2.5634235354982593,-3.6129506665864852,16.208918363424086,0.6300048828125,0.5416118201634106,1.1030002593994084,-0.11794179742469169,2.3239423162235084,0.49252923098735835,1.7134712878114584,-1.6335522583007815,88.12776957163959,19.772638279965662,0.6104710284120498,7,-0.8349990844726562,-1.4150009155273438,-2.907501220703125,-5.240001678466797,4.540000915527344,2,0.03936150440555486,3.0,73.8499984741211,-2.4546211201664643,73.61000061035156,5.10536883106453,73.33000183105469,0.03936150440555486 8660,2014-07-17,73.6500015258789,74.04000091552734,73.5,73.58000183105469,604000.0,-0.0037873499004608124,-3.695591601154344,-1.3999084528532193,71.14769353148209,64.88545218627297,-0.463235142765015,-0.8193051878808291,-2.2376586579825073,-3.3057941698823754,16.697028996511516,0.5400009155273438,0.5773398317439273,0.7165012359619141,-0.3907048405723259,1.823707312496154,0.16289819769480118,1.270104274229027,-1.164198039550783,61.150996212744936,-9.574550456238661,0.5536030382671172,7,-0.5550003051757812,-1.1350021362304688,-2.62750244140625,-4.960002899169922,4.540000915527344,3,0.04955874338436206,1.6808648789039673,73.93000030517578,3.0,73.8499984741211,-2.4546211201664643,73.61000061035156,0.04955874338436206 8661,2014-07-18,73.33000183105469,73.70999908447266,73.22000122070312,73.68000030517578,619800.0,-0.004344870172362181,1.390256610655204,-5.0,60.784435945127875,64.32220733287325,-0.0496974243148145,-0.4781397501531046,-1.8843391662598776,-2.9552719308131543,16.05525990339885,0.48999786376953125,0.6229464212019167,0.3675014495849638,-0.7498046306216253,1.4848075297915528,-0.19115159051833075,0.9261544896882583,-0.6737784492187586,16.5046961571509,-52.69176959655486,0.5586530401032945,7,-0.2350006103515625,-0.81500244140625,-2.3075027465820312,-4.640003204345703,5.4499969482421875,4,0.053456949012173904,-3.695591601154344,73.6500015258789,1.6808648789039673,73.93000030517578,3.0,73.8499984741211,0.053456949012173904 8662,2014-07-21,73.08999633789062,73.29000091552734,72.62000274658203,73.29000091552734,352700.0,-0.003272950868281832,5.6998283425519745,0.5714441416893733,58.67503255137823,64.0040472008439,0.25296598050796604,-0.264286026681674,-1.6066682931271998,-2.690939125459167,14.888455181014928,0.7099990844726562,0.6457868230485388,0.1354961395263672,-0.9754153207544647,1.246407599807199,-0.41995959061405586,0.6909518696667902,1.100006103515625,29.9359033545045,-39.01618300555789,0.555455730140419,7,0.0050048828125,-0.5749969482421875,-2.0674972534179688,-4.399997711181641,5.430000305175781,0,0.0666302228839677,1.390256610655204,73.33000183105469,-3.695591601154344,73.6500015258789,1.6808648789039673,73.93000030517578,0.0666302228839677 8663,2014-07-22,74.55999755859375,74.69999694824219,73.41999816894531,73.63999938964844,491500.0,0.020112208159204226,1.1333367241839707,-4.599885561701316,74.66369017072086,65.01368149953053,-1.0324545612799056,-1.680243747419624,-3.0327516839749364,-4.130692164551405,13.943000400768563,1.6100006103515625,0.6835339294561606,1.5164974212646456,0.19853715187687726,2.834457690652414,0.8575172865707543,2.175477555958537,-1.9399948120117188,93.26924134996644,21.738925420446677,0.6589801346938857,7,-1.2099990844726562,-1.7900009155273438,-3.5374984741210938,-5.869998931884766,3.5,1,0.04922218238346554,5.6998283425519745,73.08999633789062,1.390256610655204,73.33000183105469,-3.695591601154344,73.6500015258789,0.04922218238346554 8664,2014-07-23,74.41000366210938,74.62999725341797,74.2300033569336,74.56999969482422,415500.0,-0.0020117207805231407,1.8571895691980709,-0.17390907733899458,73.18688210122474,66.7474510238737,-0.7636738367284295,-1.4552178926248018,-2.8532172771356272,-3.9516539087001945,12.893294524363844,0.399993896484375,0.6795383670855415,1.2715034484863281,-0.15405668273041329,2.6970635797030695,0.5587233828779574,1.9842835140946988,-1.7900009155273438,86.05797622409942,11.5835705854508,0.712780065608374,7,-0.7500038146972656,-1.6400070190429688,-3.3225040435791016,-5.720005035400391,4.0399932861328125,2,0.0559064081169125,1.1333367241839707,74.55999755859375,5.6998283425519745,73.08999633789062,1.390256610655204,73.33000183105469,0.0559064081169125 8665,2014-07-24,76.61000061035156,76.69000244140625,73.83000183105469,74.0999984741211,648300.0,0.02956587609150274,1.1423179021782304,-15.6879023413285,80.78747479893212,70.05070045797534,-2.74784473802454,-3.4700481497037714,-4.97944709387626,-6.101535184212537,13.147603540701363,2.8600006103515625,0.7808201200140701,3.2410003662109403,1.2228939059583865,5.259106826463494,2.2319471360846705,4.25005359633721,-3.9483979797363276,98.03435289795168,21.71336500557605,1.0090532301262747,7,-1.9549980163574219,-2.845001220703125,-5.39000129699707,-7.920001983642578,2.1500015258789062,3,0.02427882254970548,1.8571895691980709,74.41000366210938,1.1333367241839707,74.55999755859375,5.6998283425519745,73.08999633789062,0.02427882254970548 8666,2014-07-25,76.77999877929688,77.0,76.33000183105469,76.48999786376953,497100.0,0.0022190075393673236,-1.1967405850937425,0.11553811502442315,80.81766664747317,72.19044397349937,-2.656338125845224,-3.469832947876199,-5.07024762273214,-6.237643909988492,13.912628896043577,0.6699981689453125,0.8366398896891099,3.1899986267089844,0.7197294507299574,5.660267802688011,1.9548640387194638,4.425133214698505,-3.957260156250001,94.97713793013351,18.46894418147764,1.2351345879895166,7,-1.9699974060058594,-2.5699996948242188,-5.465000152587891,-8.09000015258789,1.9199981689453125,4,0.018364205320742677,1.1423179021782304,76.61000061035156,1.8571895691980709,74.41000366210938,1.1333367241839707,74.55999755859375,0.018364205320742677 8667,2014-07-28,76.94999694824219,77.08000183105469,76.38999938964844,76.70999908447266,504200.0,0.0022140944470965263,1.759967651860781,0.8275762279340191,83.49059998848391,73.82048098792109,-2.5733488124168247,-3.4812281608211038,-5.13680762441021,-6.359965695872489,14.457881941649752,0.69000244140625,0.953529849670673,3.1459968566894503,0.2985475124564232,5.993446200922477,1.7222721845729296,4.569721528805971,-3.876622642578127,96.44795757560597,18.205598959439982,1.4237246721165153,7,-2.099994659423828,-2.6749954223632812,-5.569995880126953,-8.194995880126953,1.9200057983398438,0,0.023781701151795787,-1.1967405850937425,76.77999877929688,1.1423179021782304,76.61000061035156,1.8571895691980709,74.41000366210938,0.023781701151795787 8668,2014-07-29,76.9000015258789,77.25,76.5999984741211,76.9000015258789,638700.0,-0.0006497131169077575,-1.1666497126290627,0.0,81.54372768620061,73.89968926900262,-2.2855637305217016,-3.254715517617342,-4.992783336092259,-6.27008416569393,14.75681562932908,0.6500015258789062,1.1263421430511045,2.8780014038085966,-0.21868264941633697,5.97468545703353,1.3296593771961227,4.4263434304210705,-3.5060970181835955,89.76612100850834,12.19367311872692,1.5483420266124677,7,-1.9650001525878906,-2.5400009155273438,-5.2050018310546875,-7.8300018310546875,2.029998779296875,1,0.0210662559823529,1.759967651860781,76.94999694824219,-1.1967405850937425,76.77999877929688,1.1423179021782304,76.61000061035156,0.0210662559823529 8669,2014-07-30,77.19000244140625,77.73999786376953,76.73999786376953,77.19000244140625,820100.0,0.0037711431700004905,-1.2221996168387501,0.0,81.66677263074908,75.06847583558785,-2.307120943539374,-3.335314876906466,-5.180545337369381,-6.5240155894676946,15.187855727240107,1.0,1.2576941849039542,2.926502227783203,-0.3712625025846563,6.224266958151063,1.2776198625992805,4.575384592967126,-3.410488384480473,85.93360663894586,8.763053911990639,1.6488823651839273,7,-2.0100021362304688,-2.585002899169922,-5.495002746582031,-8.120002746582031,2.6699981689453125,2,0.011270826398119382,-1.1666497126290627,76.9000015258789,1.759967651860781,76.94999694824219,-1.1967405850937425,76.77999877929688,0.011270826398119382 8670,2014-07-31,76.08999633789062,76.97000122070312,76.02999877929688,76.81999969482422,752900.0,-0.014250629210053711,-1.2117744208381578,-100.0,69.60225240748808,76.04823322029453,-0.9215097484558186,-2.041481473970663,-3.9509337849631265,-5.401794160187819,15.594077654498061,1.160003662109375,1.3282394969560016,1.6369964599609403,-1.621030471591979,4.89502339151386,0.00798299418448778,3.266009925737393,-1.8352242241436016,3.5086310360366393,-70.26129982812836,1.6290134657764586,7,-0.9099960327148438,-1.4849967956542969,-4.394996643066406,-7.019996643066406,2.720001220703125,3,0.031015911735250645,-1.2221996168387501,77.19000244140625,-1.1666497126290627,76.9000015258789,1.759967651860781,76.94999694824219,0.031015911735250645 8671,2014-08-01,75.5999984741211,76.4000015258789,75.19999694824219,76.0199966430664,550000.0,-0.006439714645189554,1.0338923874671873,0.5753373117481684,63.724137640736174,76.60924489688985,-0.08454073370938886,-1.3945841848051828,-3.3320954620562304,-4.892204749952896,15.454098199314867,1.2000045776367188,1.3555851708899525,1.0019985198974553,-2.1848857406338453,4.188882780428756,-0.5914436103682021,2.5954406501631127,-0.9269992703713683,15.748085893735189,-54.4548135956561,1.5934421302656525,8,-0.020000457763671875,-0.9949989318847656,-3.904998779296875,-6.529998779296875,2.5100021362304688,4,0.041798991083195514,-1.2117744208381578,76.08999633789062,-1.2221996168387501,77.19000244140625,-1.1666497126290627,76.9000015258789,0.041798991083195514 8672,2014-08-04,75.88999938964844,75.9800033569336,75.30000305175781,75.76000213623047,373100.0,0.0038359910235530315,3.387025324243841,-0.3095186194368756,63.972617772319914,75.42134796373419,0.0719767202727013,-1.5240869273047508,-3.48916386786658,-5.172065541563882,15.818843144215677,0.6800003051757812,1.4636895414612212,1.1404994964599666,-1.9860144465195475,4.267013439439481,-0.42275747502978334,2.7037564679497166,-0.8489603466963302,27.16544065744932,-38.14886855077302,1.5632569714897557,8,-0.10499954223632812,-1.0400009155273438,-4.194999694824219,-6.819999694824219,2.7099990844726562,0,0.03702724444845673,1.0338923874671873,75.5999984741211,-1.2117744208381578,76.08999633789062,-1.2221996168387501,77.19000244140625,0.03702724444845673 8673,2014-08-05,75.44000244140625,75.97000122070312,75.0999984741211,75.63999938964844,396800.0,-0.0059295948328017545,1.023260765422899,-1.5384705675215682,59.84357235151757,73.9387579915445,0.7374840927300994,-0.9038439801784364,-2.9113017260964824,-4.70981174741803,16.01260848969825,0.8700027465820312,1.643137142153762,0.5530025482177763,-2.4307716013596803,3.536776697795233,-0.9388845265709449,2.0448896230064975,2.2999954223632812,12.878941132271768,-47.50277512974521,1.491887074788726,8,0.3449974060058594,-0.5700035095214844,-3.7450027465820312,-6.200004577636719,2.9799957275390625,1,0.04546659854418533,3.387025324243841,75.88999938964844,1.0338923874671873,75.5999984741211,-1.2117744208381578,76.08999633789062,0.04546659854418533 8674,2014-08-06,74.27999877929688,75.26000213623047,74.23999786376953,74.97000122070312,925500.0,-0.01537650615812669,-1.6493470463507918,3.450064850843061,53.68419643693699,70.9272826179895,2.0977031180680825,0.3646398798121595,-1.6610334446030208,-3.5339532047532174,15.569498817452024,1.2000045776367188,1.8418290717562797,-0.6640010833740178,-3.5491818584085735,2.221179691660538,-2.1065914708912885,0.778589304143253,3.4071990966796903,1.4652331992834526,-56.38941490465008,1.442590387517275,8,1.7099990844726562,0.5900001525878906,-2.5275001525878906,-4.4199981689453125,3.779998779296875,2,0.0626009908763614,1.023260765422899,75.44000244140625,3.387025324243841,75.88999938964844,1.0338923874671873,75.5999984741211,0.0626009908763614 8675,2014-08-07,74.41000366210938,74.83000183105469,74.11000061035156,74.44999694824219,535100.0,0.0017502003897276186,-1.2500059604701619,0.05796107916850951,56.45934062323753,68.22080194862998,1.8135215606649524,0.33199058360878553,-1.6967570828633711,-3.655329553037973,16.023138635133023,0.720001220703125,1.8459827617849385,-0.5849964141845732,-3.3894472951670167,2.2194544667978704,-1.987221854675795,0.8172290263066486,3.139306213378916,13.10056470823408,-47.919763021047544,1.4022254404912229,8,1.5149955749511719,0.4599952697753906,-2.4450035095214844,-4.1150054931640625,3.7099990844726562,3,0.07324279908640019,-1.6493470463507918,74.27999877929688,1.023260765422899,75.44000244140625,3.387025324243841,75.88999938964844,0.07324279908640019 8676,2014-08-08,75.61000061035156,75.6500015258789,74.11000061035156,74.45999908447266,296000.0,0.01612682286230349,1.5040596951972163,-28.754864555513162,63.519347735328545,66.0017739205016,0.4806527970900447,-0.7256404864202466,-2.787552186383948,-4.859910669729288,16.754650362584375,1.5400009155273438,1.9054419019610407,0.5010005950927763,-2.2020025811740567,3.2040037713596092,-0.8505009930406402,1.8525021832261928,1.7329507092285183,80.21378592847964,14.631051261971606,1.3515015881334171,8,0.3149986267089844,-0.7400016784667969,-3.6300010681152344,-5.31500244140625,2.3199996948242188,4,0.04232240341767812,-1.2500059604701619,74.41000366210938,-1.6493470463507918,74.27999877929688,1.023260765422899,75.44000244140625,0.04232240341767812 8677,2014-08-11,76.04000091552734,76.33000183105469,75.62000274658203,75.7300033569336,272300.0,0.005687082419053802,-1.6792479990787126,0.26956273675970094,58.937227891548226,63.48994060998468,-0.10281760610094182,-1.016366663684181,-3.114642368077952,-5.2720823160372845,17.12732149412038,0.720001220703125,1.699758873937384,0.8095008850097685,-1.8274468201198886,3.4464485901394255,-0.508972967555053,2.12797473757459,1.1089733614990251,86.93690287992301,23.829535955740837,1.3184738525648279,8,-0.11500167846679688,-1.1700019836425781,-4.07750129699707,-5.745002746582031,1.720001220703125,0,0.027222510124950805,1.5040596951972163,75.61000061035156,-1.2500059604701619,74.41000366210938,-1.6493470463507918,74.27999877929688,0.027222510124950805 8678,2014-08-12,76.18000030517578,76.48999786376953,75.98999786376953,76.04000091552734,338800.0,0.001841128195197772,-3.1665713014177634,0.4516144910415436,60.7013141568224,61.160445223992824,-0.3974900535699959,-1.0254324893775504,-3.1405682152168595,-5.400283541550948,18.055453629676276,0.5,1.4714576335189804,0.8330001831054688,-1.7525228117651181,3.4185231779760556,-0.4597613143298247,2.125761680540762,0.7866355518500967,86.97487746473004,25.664742051989307,1.2927614974352906,8,-0.6399993896484375,-1.3100013732910156,-4.217500686645508,-5.885002136230469,1.5999984741210938,1,0.031766843781187104,-1.6792479990787126,76.04000091552734,1.5040596951972163,75.61000061035156,-1.2500059604701619,74.41000366210938,0.031766843781187104 8679,2014-08-13,76.83999633789062,76.91999816894531,76.19000244140625,76.44000244140625,230600.0,0.008663639145063184,1.6071389645776566,2.8571117166212536,51.70873605905812,59.172276740833944,-1.2430786382176393,-1.5349379525305267,-3.6587388354953134,-6.032069431593271,18.858338453074598,0.7399978637695312,1.2109171792576348,1.347496414184576,-1.2297791309813562,3.924771959350508,0.05885864160161702,2.636134186767535,-2.7299957275390625,97.1529572753535,38.81566309150442,1.2886377725829639,8,-1.3249969482421875,-1.9699974060058594,-4.942497253417969,-6.5449981689453125,-0.06999969482421875,2,0.020562231993178415,-3.1665713014177634,76.18000030517578,-1.6792479990787126,76.04000091552734,1.5040596951972163,75.61000061035156,0.020562231993178415 8680,2014-08-14,77.30000305175781,77.30999755859375,76.80999755859375,76.94999694824219,286300.0,0.005986553042563791,1.7027383701748597,0.8750286106660563,53.70373188019901,58.058898322996484,-1.691248580072326,-1.7997492031538513,-3.992829126772591,-6.450526020214255,19.88006719174096,0.5,0.9822569220053055,1.6250030517578153,-0.9196425351703965,4.169648638686027,0.3526802582937165,2.897325845221914,-3.1338024902343733,99.68767136351715,44.08547514770913,1.272322793464105,8,-1.5900039672851562,-2.430004119873047,-5.342502593994141,-6.340003967285156,-1.4300003051757812,3,0.009831752611019429,1.6071389645776566,76.83999633789062,-3.1665713014177634,76.18000030517578,-1.6792479990787126,76.04000091552734,0.009831752611019429 8681,2014-08-15,77.25,78.13999938964844,77.0,77.5,520600.0,-0.0006468699842654413,-2.0399983723958335,-0.7142732583485919,52.17393227318061,56.74793326753655,-1.545058452007595,-1.5188860936238768,-3.8265002396622947,-6.35069850348097,21.513149502514217,1.1399993896484375,0.71338019943137,1.37900009155274,-1.0038593066454808,3.761859489750961,0.18757039245363671,2.5704297906518434,-2.958047558593748,64.68251685583756,13.658504438642588,1.1914296990991071,8,-1.125,-1.8699989318847656,-4.947498321533203,-6.134998321533203,-1.9899978637695312,4,0.011262171476789984,1.7027383701748597,77.30000305175781,1.6071389645776566,76.83999633789062,-3.1665713014177634,76.18000030517578,0.011262171476789984 8682,2014-08-18,77.95999908447266,78.19000244140625,77.5,77.55999755859375,301000.0,0.009190926659840226,-1.6538726763208476,-1.600006103515625,57.0105539778748,56.433153448242905,-2.1574253534350447,-1.9450537911590402,-4.43434794168283,-6.992187638108959,23.307332809418828,0.94000244140625,0.5991544093794232,1.845499038696289,-0.32679929258475227,4.01779736997733,0.7593498730557684,2.9316482043368097,-3.4371638261718687,89.54532371106849,41.62821244117319,1.0861491656405193,8,-1.80999755859375,-2.5549964904785156,-5.514997482299805,-6.549995422363281,-2.5100021362304688,0,-0.000384797070923093,-2.0399983723958335,77.25,1.7027383701748597,77.30000305175781,1.6071389645776566,76.83999633789062,-0.000384797070923093 8683,2014-08-19,78.2300033569336,78.36000061035156,77.91999816894531,77.93000030517578,262100.0,0.003463369364183455,-1.7499523173755485,0.7500047683533922,56.89654300125976,56.790080844278776,-2.22391701967058,-2.0300971478785073,-4.6140432770664574,-7.183273092552852,24.421560138048363,0.44000244140625,0.578370474431324,1.9320030212402344,-0.3064226162524477,4.1704286587329165,0.8127902024938862,3.0512158399865825,-3.413794723984367,94.00933810551778,48.79838763050395,1.119212818746342,8,-1.9950027465820312,-2.740001678466797,-5.555004119873047,-6.685001373291016,-3.9800033569335938,1,-0.0060079406945527936,-1.6538726763208476,77.95999908447266,-2.0399983723958335,77.25,1.7027383701748597,77.30000305175781,-0.0060079406945527936 8684,2014-08-20,78.56999969482422,78.73999786376953,77.87999725341797,78.13999938964844,515400.0,0.004346111764042204,1.2337775575922716,1.43331977010325,68.28909301438443,58.10449777662843,-2.1136543241507866,-2.1528343543270267,-4.844055600168517,-7.433908187712802,25.67969313127534,0.8600006103515625,0.5471759576073509,2.063999557495123,-0.20859602039611502,4.336595135386361,0.927701768549511,3.2002973464407347,-3.3994118641347626,91.19180611063015,39.02427838418291,1.1362977889456176,8,-2.145000457763672,-2.8899993896484375,-5.895000457763672,-7.024997711181641,-3.970001220703125,2,-0.010054739959218573,-1.7499523173755485,78.2300033569336,-1.6538726763208476,77.95999908447266,-2.0399983723958335,77.25,-0.010054739959218573 8685,2014-08-21,78.47000122070312,78.66000366210938,77.91999816894531,78.4000015258789,265900.0,-0.0012727309979572166,2.2888798467355,0.16278987242951687,72.45696082984799,59.097565898241704,-1.539025487997506,-2.0093657949137054,-4.625875088140333,-7.24166794185507,25.451594247950425,0.7400054931640625,0.5891285920008471,1.8710010528564425,-0.5658124264610223,4.307814532173907,0.6525943131977101,3.089407792515175,-2.871084186044058,84.48293249731437,26.563977030463136,1.2184067396587293,8,-1.2900009155273438,-2.7900009155273438,-5.665000915527344,-6.7949981689453125,-4.160003662109375,3,-0.021664388316438576,1.2337775575922716,78.56999969482422,-1.7499523173755485,78.2300033569336,-1.6538726763208476,77.95999908447266,-0.021664388316438576 8686,2014-08-22,78.19000244140625,78.7300033569336,78.12999725341797,78.45999908447266,278900.0,-0.0035682270286877538,-2.076899000371682,-3.8571117166212536,68.0250884913422,60.107328187107704,-0.9549943408913748,-1.7057727522203692,-4.211747612856669,-6.8972633392985045,25.041054250347216,0.600006103515625,0.785544845798583,1.5205020904541016,-1.0178316731100665,4.05883585401827,0.25133520867201753,2.7896689722361856,-2.214155707253923,55.64545404204788,-5.909001673036961,1.2691668817820818,8,-0.8250045776367188,-2.5100021362304688,-5.385002136230469,-6.5149993896484375,-3.4500045776367188,4,-0.02967130863773504,2.2888798467355,78.47000122070312,1.2337775575922716,78.56999969482422,-1.7499523173755485,78.2300033569336,-0.02967130863773504 8687,2014-08-25,78.77999877929688,78.91000366210938,78.13999938964844,78.44999694824219,362300.0,0.0075456748876912005,1.6101326712700752,-1.2222442001751956,75.6134520647328,61.76423239909774,-1.2465347328503782,-2.267917764986848,-4.671856318525329,-7.413500005053663,24.60222699886647,0.7700042724609375,0.9871957575586521,2.018998336791995,-0.6882234608334414,4.7262201344174315,0.6653874379792768,3.3726092356047133,-2.4724539095904845,87.37824525017592,18.8542546869146,1.353610898812718,8,-1.2299957275390625,-3.014995574951172,-5.974998474121094,-7.1049957275390625,-5.379997253417969,0,-0.04468134929689094,-2.076899000371682,78.19000244140625,2.2888798467355,78.47000122070312,1.2337775575922716,78.56999969482422,-0.04468134929689094 8688,2014-08-26,78.5199966430664,79.12999725341797,78.45999908447266,78.9800033569336,296600.0,-0.0033003572005486648,-1.310331219910026,-1.3939520044388958,87.72238248769727,65.76574866894654,-0.6925236757884363,-1.9819420450701841,-4.270059474533781,-7.076190075292317,24.085986578733536,0.6699981689453125,1.0265631650465963,1.6779964447021456,-1.1413545058287156,4.497347395233007,0.268320969436715,3.087671919967576,-1.848107542423591,51.199951171875,-24.740480430128372,1.4096754752654281,8,-0.5499992370605469,-2.2449989318847656,-5.714996337890625,-6.844993591308594,-5.159996032714844,1,-0.03909831668459851,1.6101326712700752,78.77999877929688,-2.076899000371682,78.19000244140625,2.2888798467355,78.47000122070312,-0.03909831668459851 8689,2014-08-27,78.05999755859375,78.4000015258789,77.7699966430664,78.4000015258789,272900.0,-0.005858368621227794,2.705867833501627,0.739128271469798,80.67223334931873,68.76224883218207,-0.046117944731776106,-1.531968034424196,-3.679713990697735,-6.517940197989816,22.882968150804036,0.75,1.1023343580569787,1.1744976043701172,-1.6938810463624918,4.042876255102726,-0.2596917209961873,2.6086869297364217,-0.994811153506916,21.323587160183553,-59.981141898112284,1.4341893253663012,8,0.005001068115234375,-1.5799980163574219,-5.0,-6.129997253417969,-4.019996643066406,2,-0.04880857901300695,-1.310331219910026,78.5199966430664,1.6101326712700752,78.77999877929688,-2.076899000371682,78.19000244140625,-0.04880857901300695 8690,2014-08-28,78.44999694824219,78.5999984741211,77.63999938964844,77.9000015258789,238200.0,0.004996149139713912,1.2588254301639874,-1.6176147200718052,77.62642680084903,71.59030377970078,-0.2859013410152045,-1.829917561884315,-3.9302132510958927,-6.790775768400465,22.5888716232018,0.9599990844726562,1.1741752407516373,1.4464969635009766,-1.477718670262547,4.3707125972645,-0.015610853380792378,2.9086047803827455,-1.0544408074223668,54.36233019452423,-25.961732614825408,1.4621078168817652,8,-0.13499832153320312,-1.9699974060058594,-5.23499870300293,-6.519996643066406,-4.279998779296875,3,-0.04907582694568047,2.705867833501627,78.05999755859375,-1.310331219910026,78.5199966430664,1.6101326712700752,78.77999877929688,-0.04907582694568047 8691,2014-08-29,78.76000213623047,79.37000274658203,78.41999816894531,78.72000122070312,275200.0,0.00395162778900815,-1.9687317462777307,0.07272954264867039,77.0916225671827,73.82153362295722,-0.40139876108483463,-1.9932392383215785,-4.133892583166784,-6.984936078426983,23.422599807493853,0.9500045776367188,1.3147873304498603,1.5985019683837862,-1.347811633969016,4.5448155707365885,0.1253451672073851,3.0716587695601874,-1.1200027465820312,64.73991753213821,-14.138454633738604,1.4731568011763987,8,-0.2550010681152344,-2.020000457763672,-4.55000114440918,-5.834999084472656,-6.1100006103515625,4,-0.05650081839687593,1.2588254301639874,78.44999694824219,2.705867833501627,78.05999755859375,-1.310331219910026,78.5199966430664,-0.05650081839687593 8692,2014-09-02,78.69999694824219,79.30999755859375,78.26000213623047,78.93000030517578,536300.0,-0.0007618738745650555,1.1212074506207566,-5.7499523173755485,75.50598690032541,75.88924961174226,-0.25187317380262186,-1.8044365693500026,-3.9821855565191697,-6.8231083128212475,24.219156601866064,1.0499954223632812,1.4149037021130084,1.3979969024658203,-1.560988772124844,4.356982577056485,-0.08149593482950479,2.8774897397611454,-1.05999755859375,61.271416286300195,-15.897783949405152,1.4794928372953307,9,-0.19499588012695312,-1.9599952697753906,-4.189996719360352,-5.6199951171875,-4.879997253417969,1,-0.05031765232566643,-1.9687317462777307,78.76000213623047,1.2588254301639874,78.44999694824219,2.705867833501627,78.05999755859375,-0.05031765232566643 8693,2014-09-03,78.87000274658203,79.20999908447266,78.70999908447266,78.91000366210938,266800.0,0.002160175412098786,-1.7777142009451756,0.17391448568680135,72.80895909805528,76.39145695437237,-0.35933593255401775,-1.796402328565108,-4.041471478438027,-6.858772044487722,25.284549192061785,0.5100021362304688,1.5491606347152924,1.3965026855468778,-1.5051278666892358,4.2981332377829915,-0.05431259057117188,2.8473179616649276,-0.918602752685544,71.09832197746466,-3.3967069322930428,1.4508152761180537,9,-0.3650016784667969,-2.1300010681152344,-4.307500839233398,-5.75,-6.569999694824219,2,-0.06935464727038032,1.1212074506207566,78.69999694824219,-1.9687317462777307,78.76000213623047,1.2588254301639874,78.44999694824219,-0.06935464727038032 8694,2014-09-04,78.93000030517578,79.31999969482422,78.63999938964844,78.87000274658203,221100.0,0.0007607145493138123,-1.6153643005956748,-1.4999046347510967,70.12336980990614,76.13216906326772,-0.4055444572169904,-1.5707023260692097,-3.9790650492591624,-6.7672266325856185,27.340746546067983,0.6800003051757812,1.5948828558995984,1.2240001678466825,-1.3238266112819872,3.7718269469753523,-0.04991322171764523,2.4979135574110103,-0.7232518157958907,74.56638221869419,3.123466333915914,1.2739133895643342,9,-0.4249992370605469,-2.1899986267089844,-4.282499313354492,-5.724998474121094,-7.269996643066406,3,-0.0705688543429408,-1.7777142009451756,78.87000274658203,1.1212074506207566,78.69999694824219,-1.9687317462777307,78.76000213623047,-0.0705688543429408 8695,2014-09-05,79.86000061035156,79.94000244140625,78.83000183105469,78.98999786376953,361700.0,0.011782595991131517,1.155327580459983,14.50063580874873,76.47055182254026,77.07055387784528,-1.2489819415014836,-2.1834123984065457,-4.756889568166969,-7.544805039352468,29.793695889609463,1.1100006103515625,1.6509588408938924,1.8815006256103572,-0.3249613241344349,4.087962575355149,0.7782696507379683,2.984731600482746,-1.4438663546752935,95.23798711177514,21.992301527256785,1.103230974872394,9,-1.0699996948242188,-2.8349990844726562,-4.967500686645508,-6.409999847412109,-9.150001525878906,4,-0.07287753130908214,-1.6153643005956748,78.93000030517578,-1.7777142009451756,78.87000274658203,1.1212074506207566,78.69999694824219,-0.07287753130908214 8696,2014-09-08,78.80999755859375,79.80000305175781,78.80000305175781,79.69000244140625,412200.0,-0.013148047129136975,-1.2222372927333762,-1.0114966720159955,58.064483439039535,75.12066847499048,-0.11374540012054979,-0.9290125588207729,-3.5753799935535824,-6.358434755062476,31.63585353128864,1.05999755859375,1.5696939285380864,0.6714977264404354,-1.2585883365351123,2.601583789415983,-0.29354530504734555,1.6365407579282163,-0.1699981689453125,32.737816812821016,-36.85790650425046,0.9650430314877754,9,-0.01999664306640625,-1.7849960327148438,-3.9174976348876953,-5.359996795654297,-7.589996337890625,0,-0.058875771264917054,1.155327580459983,79.86000061035156,-1.6153643005956748,78.93000030517578,-1.7777142009451756,78.87000274658203,-0.058875771264917054 8697,2014-09-09,78.11000061035156,78.75,77.95999908447266,78.75,384500.0,-0.008882083110353545,1.4687552154113916,0.7272679983354141,48.94734517360874,70.81233099564732,0.537769917080098,-0.06955094483163293,-2.7592928453647403,-5.546471927323353,32.58804335190746,0.8499984741210938,1.4512239579640323,-0.1319992065429716,-1.7912775890475103,1.5272791759615671,-0.961638397795241,0.6976399847092978,1.8300018310546875,7.5758217961413825,-56.49733390930389,0.8296391912522683,9,0.6800003051757812,-1.0849990844726562,-3.0175018310546875,-4.659999847412109,-7.739997863769531,1,-0.06990140880563589,-1.2222372927333762,78.80999755859375,1.155327580459983,79.86000061035156,-1.6153643005956748,78.93000030517578,-0.06990140880563589 8698,2014-09-10,78.5999984741211,78.77999877929688,78.1500015258789,78.25,378000.0,0.006273177057235735,-1.2909181705946815,-0.5468731373530744,50.256399555539325,67.4327939074496,0.06740174761657158,-0.38889145622655974,-3.1209223215609683,-5.938241443027067,33.480139252935224,0.6699981689453125,1.3988186028453669,0.23699874877929972,-1.1133403167059726,1.587337814264572,-0.4381707839633435,0.912168281521943,1.3004039001464776,32.32314669605391,-27.149825261017,0.6751695327426395,9,0.19000244140625,-1.5749969482421875,-3.282499313354492,-5.149997711181641,-6.849998474121094,2,-0.0608142350138936,1.4687552154113916,78.11000061035156,-1.2222372927333762,78.80999755859375,1.155327580459983,79.86000061035156,-0.0608142350138936 8699,2014-09-11,78.41999816894531,78.70999908447266,78.26000213623047,78.37000274658203,316600.0,-0.002290080262979166,-2.3333521715787393,0.14284468664850136,49.578389672412506,64.31634533762332,0.339545226944054,-0.08901609041768666,-2.806195734377269,-5.654952766470188,34.101012049406535,0.4499969482421875,1.2299275391645068,-0.022001647949224434,-1.1663344368668902,1.1223311409684413,-0.5941680424080573,0.5501647465096084,1.4415961395263537,23.232237605144824,-31.71075990679804,0.5721663944588345,9,0.5300025939941406,-1.3949966430664062,-3.092498779296875,-4.969997406005859,-5.540000915527344,3,-0.07804125554814212,-1.2909181705946815,78.5999984741211,1.4687552154113916,78.11000061035156,-1.2222372927333762,78.80999755859375,-0.07804125554814212 8700,2014-09-12,78.05999755859375,78.7699966430664,77.83000183105469,78.7300033569336,365100.0,-0.004590673536818857,1.506678331281853,-13.401342896383335,48.918430353008084,61.18599064715947,0.7134315938252342,0.348719778123467,-2.3109401199214687,-5.195263247227359,34.25194419797153,0.9399948120117188,1.0073859829638963,-0.4200019836425781,-1.4493607832695687,0.6093568159844125,-0.9346813834560805,0.09467741617092429,1.7635648453979371,11.67490279305377,-41.395548882069626,0.5146793998134978,9,0.8250045776367188,-1.0349960327148438,-2.6299991607666016,-4.494998931884766,-5.1100006103515625,4,-0.08198813856841825,-2.3333521715787393,78.41999816894531,-1.2909181705946815,78.5999984741211,1.4687552154113916,78.11000061035156,-0.08198813856841825 8701,2014-09-15,78.12000274658203,78.63999938964844,77.81999969482422,78.5,436200.0,0.000768705993658747,1.4848624966765696,0.5671551714321502,43.97815884401143,57.68289864090236,0.6180946050258456,0.3765403336122688,-2.245099344767681,-5.179925656779915,33.86337964503812,0.8199996948242188,0.8508813805040916,-0.4034969329834013,-1.275500842593388,0.46850697662658547,-0.8394988877883947,0.032505021821592095,1.6238172344921793,31.250347694092778,-16.758301583267443,0.4360019548049923,9,0.7599983215332031,-1.095001220703125,-2.722503662109375,-4.420001983642578,-3.3800048828125,0,-0.09485411420359413,1.506678331281853,78.05999755859375,-2.3333521715787393,78.41999816894531,-1.2909181705946815,78.5999984741211,-0.09485411420359413 8702,2014-09-16,77.93000030517578,78.12999725341797,77.58000183105469,78.12999725341797,465100.0,-0.002432186824450233,4.500038147554742,0.5263115626317586,44.54718785167719,54.54270183574924,0.7681677011942583,0.5946691029239446,-1.9340222994798353,-4.8992726595692915,33.2970130606144,0.5499954223632812,0.7060662357967971,-0.5919994354248104,-1.468177737114928,0.2841788662653073,-1.0300885862698692,-0.15391028457975153,1.6983904587234235,29.16661368462546,-17.676687842637378,0.4380891508450593,9,0.8300018310546875,-0.14999771118164062,-2.532501220703125,-4.225002288818359,-4.069999694824219,1,-0.08610290078527061,1.4848624966765696,78.12000274658203,1.506678331281853,78.05999755859375,-2.3333521715787393,78.41999816894531,-0.08610290078527061 8703,2014-09-17,77.76000213623047,78.18000030517578,77.55000305175781,78.02999877929688,390700.0,-0.0021814213817477057,1.2105178621621984,1.3500038147554743,47.070367506046125,51.98125713532035,0.8539566001066987,0.7669737061377901,-1.636948236619503,-4.63565836629266,32.61168956967704,0.6299972534179688,0.5335573868747332,-0.7384975433349581,-1.6710496027022117,0.1940545160322955,-1.204773573018585,-0.2722215136513313,1.7045175130411678,17.21313013188916,-31.500903482044095,0.4662760296836274,9,0.9850006103515625,0.20499801635742188,-2.3625030517578125,-4.055004119873047,-4.980003356933594,2,-0.09503599777044291,4.500038147554742,77.93000030517578,1.4848624966765696,78.12000274658203,1.506678331281853,78.05999755859375,-0.09503599777044291 8704,2014-09-18,77.77999877929688,78.19000244140625,77.6500015258789,78.04000091552734,343400.0,0.0002571584685835404,-1.076940006162243,0.962982847777558,42.94741035088678,48.25646363846996,0.7304967215980724,0.7217627327461855,-1.5415235594917647,-4.5707121666060715,31.653793854259927,0.5400009155273438,0.3689820329585274,-0.6790008544921875,-1.6642370912417732,0.3062353822573982,-1.1716189728669804,-0.18638273611739464,1.493069210223382,18.852207845810376,-27.943307100291634,0.49261811837479424,9,0.8950042724609375,0.285003662109375,-2.5749988555908203,-4.075000762939453,-3.8899993896484375,3,-0.07752634191223351,1.2105178621621984,77.76000213623047,4.500038147554742,77.93000030517578,1.4848624966765696,78.12000274658203,-0.07752634191223351 8705,2014-09-19,76.7699966430664,78.3499984741211,76.55999755859375,78.2699966430664,1120400.0,-0.012985370944738395,1.1566228513650152,5.7691833680565745,31.743109762243407,45.331866563270395,1.4037010791647333,1.6842257724647283,-0.43351615881931593,-3.4876438230797078,30.396866300137056,1.7900009155273438,0.18615747670592953,-1.6040027618408175,-2.8452999517555213,-0.36270557192611363,-2.2246513567981765,-0.9833541668834584,2.3307648526776035,10.096100942669551,-33.007317830272775,0.6206485949573528,9,0.9000015258789062,1.4800033569335938,-1.5774974822998047,-3.0649986267089844,-1.9699935913085938,4,-0.05067082922687305,-1.076940006162243,77.77999877929688,1.2105178621621984,77.76000213623047,4.500038147554742,77.93000030517578,-0.05067082922687305 8706,2014-09-22,75.87000274658203,76.68000030517578,75.4800033569336,76.5999984741211,781900.0,-0.011723250434265364,1.6966242049136764,0.486663818359375,27.504023928882887,42.94927531385641,2.059363671011127,2.5312794156184424,0.5579798472052175,-2.533126404355187,29.42523929077788,1.2899932861328125,-0.013906521885544976,-2.3879966735839844,-4.060430345821203,-0.7155630013467658,-3.2242135097025937,-1.551779837465375,2.925867076703952,13.588852026710901,-26.092154299472305,0.8362168361186062,9,1.2599983215332031,1.8400001525878906,-0.5800037384033203,-2.1650047302246094,-0.1100006103515625,0,-0.03848696049337352,1.1566228513650152,76.7699966430664,-1.076940006162243,77.77999877929688,1.2105178621621984,77.76000213623047,-0.03848696049337352 8707,2014-09-23,75.26000213623047,75.87999725341797,75.23999786376953,75.56999969482422,403700.0,-0.008040076291931375,-2.657075595082396,0.4246566752367216,23.179770415161755,39.94076096492557,2.483772603526319,3.0188263008876106,1.245254303435047,-1.8684024809711843,28.356947368933717,0.6399993896484375,-0.3847804134852595,-2.8219974517822237,-4.9436601021010205,-0.700334801463427,-3.882828776941622,-1.7611661266228253,3.089996337890625,0.6432240686498183,-33.615257714666924,1.0608313251593975,9,1.7449951171875,2.329998016357422,0.49249839782714844,-1.2250022888183594,-0.40000152587890625,1,-0.00690943738640426,1.6966242049136764,75.87000274658203,1.1566228513650152,76.7699966430664,-1.076940006162243,77.77999877929688,-0.00690943738640426 8708,2014-09-24,75.44999694824219,75.80000305175781,74.9000015258789,75.11000061035156,549500.0,0.0025245124451074297,-1.368442186841207,-1.0967710179169128,24.63551809313877,37.169330789450704,2.0114898308743108,2.7268491378808903,1.1285972807266944,-2.0068038008498092,27.1891320466209,0.9000015258789062,-0.5908855588940014,-2.4785026550293026,-4.891024832841197,-0.0659804772174084,-3.6847637439352496,-1.2722415661233555,2.4024014282226602,15.941910402080506,-12.671875535026597,1.2062610889059493,9,1.3850021362304688,1.9700050354003906,0.32750511169433594,-1.1249961853027344,0.1100006103515625,2,-0.021073510963576902,-2.657075595082396,75.26000213623047,1.6966242049136764,75.87000274658203,1.1566228513650152,76.7699966430664,-0.021073510963576902 8709,2014-09-25,74.25,75.47000122070312,73.91999816894531,75.30000305175781,738200.0,-0.015904532760489976,1.2302211976508042,-3.08827753343506,10.659125004547676,32.918296861844,2.8583533217828148,3.8227709109787327,2.386920922519664,-0.7603900957310259,27.26772989911178,1.5500030517578125,-0.7325850812170955,-3.487999725341794,-6.405623633385872,-0.570375817297716,-4.946811679363833,-2.029187771319755,3.0709669433593803,7.449250752175583,-12.210868578249784,1.4588119540220366,9,2.029998779296875,2.6800003051757812,1.6125011444091797,0.34999847412109375,1.4899978637695312,3,-0.01979799623842593,-1.368442186841207,75.44999694824219,-2.657075595082396,75.26000213623047,1.6966242049136764,75.87000274658203,-0.01979799623842593 8710,2014-09-26,74.5999984741211,74.62999725341797,73.80999755859375,74.2699966430664,918600.0,0.00471378416324697,3.2051332211745374,-0.31428654469358985,17.26276146755245,29.949919375570783,2.196975131110648,3.3408378828434593,2.1095453034221094,-1.0605072450787674,27.222201705036486,0.8199996948242188,-0.9323112905907038,-2.9455013275146484,-6.158419378837891,0.26741672380859427,-4.55196035317627,-1.339042301853027,2.0407747143554786,27.52613796165103,9.126987314125998,1.6064590256616182,9,1.4799995422363281,2.2750015258789062,1.4525012969970703,0.18999862670898438,1.3499984741210938,4,-0.009517414195644447,1.2302211976508042,74.25,-1.368442186841207,75.44999694824219,-2.657075595082396,75.26000213623047,-0.009517414195644447 8711,2014-09-29,74.30999755859375,74.47000122070312,73.80000305175781,74.12999725341797,572400.0,-0.0038874118158050974,1.679951782962296,0.5454524437046284,18.438455260236324,27.04894908763291,2.1117661414346713,3.4576368607689574,2.480612688860788,-0.7265951342379822,26.62121258315423,0.7999954223632812,-1.144812309256281,-3.0130020141601506,-6.4782226945607135,0.4522186662404124,-4.745612354360432,-1.280391673959869,1.764620503906258,24.5190350256209,4.554555171434579,1.732610340200285,9,1.7650032043457031,2.5600051879882812,2.1200027465820312,0.4799995422363281,1.2300033569335938,0,0.006594072254916927,3.2051332211745374,74.5999984741211,1.2302211976508042,74.25,-1.368442186841207,75.44999694824219,0.006594072254916927 8712,2014-09-30,74.73999786376953,74.98999786376953,74.33000183105469,74.44000244140625,963800.0,0.0057865740721727565,-1.5384626670774828,1.6666384096977918,17.617398116714554,23.77639693326273,1.3205470170335047,2.8625146085246342,2.146084187860893,-1.1065446371587768,25.947687492969802,0.6800003051757812,-1.3385174917662255,-2.3850017547607365,-5.969427999605443,1.1994244900839703,-4.17721487718309,-0.5927886323383831,0.8796971965820433,46.99974060058594,27.41717242636642,1.7922131224223556,9,1.3350028991699219,2.1300048828125,1.782501220703125,0.049999237060546875,1.69000244140625,1,0.013647368231400447,1.679951782962296,74.30999755859375,3.2051332211745374,74.5999984741211,1.2302211976508042,74.25,0.013647368231400447 8713,2014-10-01,73.4000015258789,74.77999877929688,73.11000061035156,74.63999938964844,496700.0,-0.017928771423476264,1.1973708646833543,-4.133389283080288,14.747152634235249,20.643034964745894,2.209376901762937,3.9755278955870494,3.5205600938226382,0.27047043199679877,25.555131758372852,1.6699981689453125,-1.5613919462727353,-3.451498031616211,-7.300299864397516,0.39730380116509423,-5.3758989480068635,-1.5270971152255584,1.855755132753913,12.288171208741474,-6.550484955741101,1.9244009163906493,10,2.329998016357422,3.125,3.2575016021728516,1.4749984741210938,4.1399993896484375,2,0.019890995287757507,-1.5384626670774828,74.73999786376953,1.679951782962296,74.30999755859375,3.2051332211745374,74.5999984741211,0.019890995287757507 8714,2014-10-02,73.36000061035156,73.69000244140625,72.95999908447266,73.30999755859375,465700.0,-0.0005449715898607765,1.0563280393716017,-0.04032511121092236,15.441136871583595,18.831704643561473,1.7393805660298085,3.7701396434407286,3.6001221486896213,0.34092712366127387,25.091412044054163,0.7300033569335938,-1.8043038934539481,-3.212998962402338,-7.230911841992253,0.8049139171875765,-5.221955402197295,-1.2040425226073808,1.6299972534179688,19.704520512936153,-0.03863742856183805,2.0089564397949564,10,1.4599990844726562,3.0900001525878906,3.7624969482421875,1.6249961853027344,4.409996032714844,3,0.029989053025331502,1.1973708646833543,73.4000015258789,-1.5384626670774828,74.73999786376953,1.679951782962296,74.30999755859375,0.029989053025331502 8715,2014-10-03,74.04000091552734,74.47000122070312,73.51000213623047,73.72000122070312,538300.0,0.009269360680455474,-1.5945996102811544,6.399603295697284,22.50666288280729,18.276442305108628,0.7056081108718075,2.773987232141849,2.897476982768154,-0.2954123575995311,23.778971822987494,1.1100006103515625,-2.0655625307332173,-2.2419986724853516,-6.0972834968827385,1.6132861519120354,-4.169641084684045,-0.3143562602866581,0.7399978637695312,53.202092635186936,33.47223413271522,1.9276424121986961,10,0.37999725341796875,2.4099998474121094,3.2324981689453125,0.9449958801269531,4.220001220703125,4,0.022960520356850367,1.0563280393716017,73.36000061035156,1.1973708646833543,73.4000015258789,-1.5384626670774828,74.73999786376953,0.022960520356850367 8716,2014-10-06,74.16999816894531,74.52999877929688,73.94999694824219,74.16000366210938,360800.0,0.0017557705538966406,-1.6976331570916574,0.03123286364828458,24.456429909390295,18.41829336002291,0.3454313234281585,2.4016850918327037,2.7403981725158246,-0.37959161616697656,22.418408978325594,0.5800018310546875,-2.3326226696935635,-1.8800014495849666,-5.652299273818969,1.8922963746490353,-3.7661503617019605,0.006147462532027248,-1.2099990844726562,59.6059020730919,39.373181468284386,1.8861489121169994,10,0.21000289916992188,2.2800025939941406,3.2275009155273438,0.8149986267089844,4.060005187988281,0,0.02399890553107964,-1.5945996102811544,74.04000091552734,1.0563280393716017,73.36000061035156,1.1973708646833543,73.4000015258789,0.02399890553107964 8717,2014-10-07,72.6500015258789,73.80999755859375,72.62000274658203,73.68000030517578,496200.0,-0.02049341621398104,-1.183484055211804,-103.05648854961832,20.665817591277076,17.977215526482723,1.627403806276277,3.680352651521801,4.209612014361255,1.1880684341920897,22.613340222282076,1.5499954223632812,-2.507522265459812,-3.126998138427737,-7.058501134766047,0.8045048579105725,-5.092749636596892,-1.1612466402585824,1.8799972534179688,1.3888349257368915,-18.431643800101366,1.9657514981691517,10,1.3950004577636719,3.6300010681152344,4.972499847412109,2.454998016357422,6.0,1,0.03977975676461587,-1.6976331570916574,74.16999816894531,-1.5945996102811544,74.04000091552734,1.0563280393716017,73.36000061035156,0.03977975676461587 8718,2014-10-08,73.81999969482422,73.88999938964844,72.27999877929688,72.93000030517578,455400.0,0.01610458560731809,2.126218482415336,-0.8640781013895884,29.918823368284706,20.117182011342393,0.22559935956746813,2.249205722872503,3.0029912422693883,0.06759214922732326,22.864532388812147,1.6100006103515625,-2.554345191293379,-1.7180000305175724,-5.505444865130443,2.0694448040952977,-3.6117224478240075,0.17572238678886265,0.7099990844726562,68.44448513454861,46.497978618666394,1.8937224173064315,10,-0.18500137329101562,2.2900009155273438,3.802501678466797,1.5750007629394531,4.510002136230469,2,0.03535628042727512,-1.183484055211804,72.6500015258789,-1.6976331570916574,74.16999816894531,-1.5945996102811544,74.04000091552734,0.03535628042727512 8719,2014-10-09,72.30000305175781,73.94999694824219,72.22000122070312,73.83000183105469,387700.0,-0.020590580457195196,-1.0473292643287948,-1.7191009309582184,28.4474177336444,21.35992159646372,1.6091157252048731,3.4648435598954848,4.458598683020142,1.6302118326248802,23.12929929215083,1.7299957275390625,-2.5562315894982532,-2.9319969177246037,-6.7279365129364095,0.8639426774872021,-4.829966715330514,-1.0340271201186937,2.139995727539059,3.4632863899384367,-19.156771971113038,1.8979697976059051,10,1.3049964904785156,3.779998779296875,5.322498321533203,3.1199989318847656,5.899993896484375,3,0.07247576269143918,2.126218482415336,73.81999969482422,-1.183484055211804,72.6500015258789,-1.6976331570916574,74.16999816894531,0.07247576269143918 8720,2014-10-10,71.66000366210938,73.05999755859375,71.62999725341797,72.43000030517578,443900.0,-0.008851996716933486,-2.445744592843158,0.5032661813104617,29.17898931052308,22.553314268717806,1.9983696358025185,3.795378488609444,5.060906365635276,2.3283866552644668,24.178757148527026,1.4300003051757812,-2.6105801827745267,-3.2519966125488224,-7.12245391891669,0.6184606938190456,-5.187225265732749,-1.3167679593648955,2.6467952636718763,1.0347032035547699,-21.78888244160892,1.9352286531839311,10,1.649993896484375,4.124996185302734,5.962497711181641,3.759998321533203,6.469993591308594,4,0.08526364315813906,-1.0473292643287948,72.30000305175781,2.126218482415336,73.81999969482422,-1.183484055211804,72.6500015258789,0.08526364315813906 8721,2014-10-13,70.70999908447266,72.04000091552734,70.5999984741211,71.80999755859375,599100.0,-0.01325711036963062,-1.1818223853423113,1.4285756750061926,28.229612323866547,23.73244918062358,2.6641785888758847,4.386688262975838,5.977199491167767,3.33275073964208,25.487742283029156,1.44000244140625,-2.4777621763910105,-3.831501007080078,-7.825633948778403,0.162631934618247,-5.828567477929241,-1.8344345362309156,3.3826557075195325,3.2836018046373074,-21.42257463980728,1.9970664708491597,10,1.9799995422363281,4.490001678466797,7.197502136230469,4.995002746582031,8.050003051757812,0,0.10677419246941744,-2.445744592843158,71.66000366210938,-1.0473292643287948,72.30000305175781,2.126218482415336,73.81999969482422,0.10677419246941744 8722,2014-10-14,71.22000122070312,71.80000305175781,70.80000305175781,71.0199966430664,502800.0,0.007212588641405615,-2.1250402336532157,-0.18182259552361996,30.36211679431925,25.467445198410687,1.79066301392578,3.5291567175158605,5.429368088466816,2.879667626202405,27.227421460544203,1.0900039672851562,-2.4542692271856055,-2.9859989166259737,-6.908308439194798,0.9363106059428503,-4.947153677910393,-1.0248441553415546,2.5233879395019585,18.50755310402627,-7.005389337390156,1.961154761284413,10,1.3449974060058594,3.4699974060058594,6.6875,4.4850006103515625,7.0800018310546875,1,0.09842743633922768,-1.1818223853423113,70.70999908447266,-2.445744592843158,71.66000366210938,-1.0473292643287948,72.30000305175781,0.09842743633922768 8723,2014-10-15,70.37000274658203,70.72000122070312,69.04000091552734,70.27999877929689,656700.0,-0.011934828131876074,3.253160400591036,0.4500095365248193,31.381954049330446,27.23864710704923,2.4201623270183745,4.002329632945589,6.24538724817053,3.780942875480463,29.263144504810978,2.1800003051757812,-2.468364203450278,-3.4664974212646484,-7.371413976236369,0.43841913370707175,-5.4189556987505085,-1.5140391437787883,3.0590473450146476,27.087635553939553,-0.6809030196741155,1.9524582774858623,10,1.4149971008300781,3.539997100830078,7.537498474121094,5.334999084472656,7.819999694824219,2,0.11766375523836459,-2.1250402336532157,71.22000122070312,-1.1818223853423113,70.70999908447266,-2.445744592843158,71.66000366210938,0.11766375523836459 8724,2014-10-16,71.75,71.94999694824219,69.18000030517578,69.37999725341797,1088200.0,0.01961058973363472,1.0,26.33220310248784,37.554580206333675,28.910637920774384,0.8803473655610645,2.2634663372412973,4.884141895667867,2.4475148231986736,30.874177427840987,2.7699966430664062,-2.4933466089026126,-1.7850002288818416,-5.321695997805719,1.7516955400420358,-3.5533481133437874,-0.016652344419895826,1.1523641904683615,67.41296884281725,37.97736431922973,1.7683478844619387,10,0.034999847412109375,2.154998779296875,6.157501220703125,4.200000762939453,6.779998779296875,3,0.09170734259309676,3.253160400591036,70.37000274658203,-2.1250402336532157,71.22000122070312,-1.1818223853423113,70.70999908447266,0.09170734259309676 8725,2014-10-17,72.87999725341797,73.0999984741211,71.9000015258789,72.41000366210938,568300.0,0.015749090639971763,1.637367428212115,0.19830930237798616,44.18225397036265,31.102396149771312,-0.4822102231865699,0.8717949951767139,3.7822227463973803,1.3714498407407234,32.871341110670855,1.3499984741210938,-2.325944921145748,-0.460503005981451,-3.659886265780699,2.738880253817797,-2.060194635881075,1.139188623918173,-3.839996337890625,94.58124746313084,61.85832123674609,1.5996916298996207,10,-1.3849983215332031,1.0250015258789062,5.107503890991211,3.0900039672851562,6.730003356933594,4,0.07299670547908432,1.0,71.75,3.253160400591036,70.37000274658203,-2.1250402336532157,71.22000122070312,0.07299670547908432 8726,2014-10-20,72.94999694824219,73.0,72.45999908447266,72.5,559900.0,0.0009604788345534132,-1.0377439972361375,0.9574533707773972,42.49789120201166,33.5281821065196,-0.8308378333404818,0.6027211331411593,3.7030080610365417,1.3558578759635793,33.83153263364417,0.5400009155273438,-2.171517915165637,-0.24450302124023438,-3.21626631899332,2.727260276512851,-1.730384670116777,1.2413786276363084,-3.8287960815429756,96.30537891429516,62.68724742137621,1.48588164887654,10,-1.4549980163574219,0.8900032043457031,5.0050048828125,3.0200042724609375,6.720001220703125,0,0.07100754656440866,1.637367428212115,72.87999725341797,1.0,71.75,3.253160400591036,70.37000274658203,0.07100754656440866 8727,2014-10-21,74.73999786376953,74.91000366210938,73.33000183105469,73.68000030517578,744800.0,0.024537367928847864,1.2571307124717988,2.3555661049133634,55.41194451120683,36.36075112239983,-2.562689609792443,-1.2946099940356532,1.9105398129483433,-0.3754803567219085,34.05122870149083,1.9600067138671875,-2.062786405802356,1.571498107910159,-1.332502237643311,4.475498453463629,0.119497935133424,3.023498280686894,-5.539221044921888,97.1038208041924,58.2765200334789,1.4520001727767333,10,-2.764995574951172,-1.0449981689453125,3.212503433227539,1.2300033569335938,4.6100006103515625,1,0.05378651842870408,-1.0377439972361375,72.94999694824219,1.637367428212115,72.87999725341797,1.0,71.75,0.05378651842870408 8728,2014-10-22,73.86000061035156,74.79000091552734,73.81999969482422,74.56999969482422,700900.0,-0.01177411397605288,-1.4556964470240568,-0.6698119997696781,51.89107613820645,38.96560205624007,-1.8734330115301105,-0.5690124199607425,2.7732799285062413,0.5623304913885079,33.97834742565367,0.970001220703125,-2.0085856063495413,0.7710006713867159,-1.9513947563403065,3.4933960991137383,-0.5901970424768024,2.132198385250234,-4.430854717773457,81.67535014639641,38.7590599520659,1.3611977138635114,10,-1.8849983215332031,-0.16500091552734375,4.410001754760742,2.1100006103515625,5.69000244140625,2,0.06011376123362733,1.2571307124717988,74.73999786376953,-1.0377439972361375,72.94999694824219,1.637367428212115,72.87999725341797,0.06011376123362733 8729,2014-10-23,72.77999877929688,74.55000305175781,72.62000274658203,74.05999755859375,1052500.0,-0.01462228299661461,-1.4125141859866295,1.8028175067966172,45.37443724761217,40.76509627147219,-0.802583744577376,0.41657181272704236,3.8018422012377613,1.7032345529123631,33.39869833624517,1.9300003051757812,-1.7824362295320668,-0.23550109863280966,-2.9047742306740645,2.433772033408445,-1.5701376646534442,1.0991354673878249,-3.131618575937523,29.235768401148714,-11.868055189363606,1.33463656602063,10,-0.8049964904785156,0.9150009155273438,5.575002670288086,3.19000244140625,6.620002746582031,3,0.07433365969838834,-1.4556964470240568,73.86000061035156,1.2571307124717988,74.73999786376953,-1.0377439972361375,72.94999694824219,0.07433365969838834 8730,2014-10-24,73.88999938964844,73.95999908447266,72.45999908447266,72.83999633789062,983800.0,0.015251451346098621,1.5210032312663486,-0.8203156664997735,49.041099469599985,43.077483732109236,-1.7466752449387144,-0.7898431012276319,2.637410104227783,0.6492337023592825,32.74256022389983,1.5,-1.6861487989413888,0.9099994659423771,-1.6884919653750927,3.508490897259847,-0.3892462497163507,2.209245181601105,-4.031154247939085,58.367250340208074,18.79400185789423,1.299245715658734,10,-1.9149971008300781,-0.19499969482421875,4.480003356933594,2.0800018310546875,6.099998474121094,4,0.06279604043816622,-1.4125141859866295,72.77999877929688,-1.4556964470240568,73.86000061035156,1.2571307124717988,74.73999786376953,0.06279604043816622 8731,2014-10-27,74.80000305175781,74.83999633789062,73.48999786376953,73.75,600900.0,0.012315653939995341,1.3893997704408885,1.0,57.68406666968425,46.11325594048312,-2.252359175749305,-1.7510308053762031,1.6840390126156422,-0.20465823571402098,31.79704750340927,1.3499984741210938,-1.4160434963628745,1.7955028533935575,-0.8643056704485019,4.455311377235617,0.4655985914725278,3.1254071153145873,-4.739111569232463,95.51018755819348,48.995695585088214,1.3299042619210268,10,-2.825000762939453,-1.94000244140625,3.1599960327148438,1.1699981689453125,6.589996337890625,0,0.0643047775715393,1.5210032312663486,73.88999938964844,-1.4125141859866295,72.77999877929688,-1.4556964470240568,73.86000061035156,0.0643047775715393 8732,2014-10-28,75.76000213623047,75.76000213623047,75.12000274658203,75.20999908447266,424500.0,0.012834211835638376,1.327257594673325,0.5238109078226498,57.039196709947895,48.964060680551725,-2.794506223197857,-2.772861693984069,0.668044734959679,-1.1146882419178894,31.371083830011038,0.9599990844726562,-1.0694122333756582,2.7045017242431584,-0.12887379358204498,5.537877242068362,1.2878139653305567,4.12118948315576,-5.5051461665217545,100.0,53.935482568648425,1.416687758912603,10,-3.2900009155273438,-3.3000030517578125,1.6599998474121094,0.20999908447265625,5.150001525878906,1,0.05161029464708755,1.3893997704408885,74.80000305175781,1.5210032312663486,73.88999938964844,-1.4125141859866295,72.77999877929688,0.05161029464708755 8733,2014-10-29,74.86000061035156,75.97000122070312,74.41000366210938,75.58000183105469,576800.0,-0.011879639658147534,1.0799967447916667,-1.3090858648911083,59.72643178650688,51.427599745015414,-1.330539800424532,-1.8528700846938904,1.4917340952774794,-0.1779063761172779,30.164974096469443,1.55999755859375,-0.620391911640283,1.7315002441406193,-1.21232612376879,4.6753266120500285,0.2595870601859076,3.203413428095331,-4.274835870651543,68.37607023385928,16.2237208523619,1.4719131839547057,10,-0.9249992370605469,-2.354999542236328,2.437498092651367,1.4200019836425781,6.0800018310546875,2,0.059978597744609896,1.327257594673325,75.76000213623047,1.3893997704408885,74.80000305175781,1.5210032312663486,73.88999938964844,0.059978597744609896 8734,2014-10-30,75.55999755859375,75.88999938964844,74.33999633789062,74.5,619700.0,0.009350747295417294,-1.246373286156568,-1.4722163353537066,64.7503537684127,53.71294416702098,-1.6016878588266508,-2.508194468102701,0.7110248405148951,-0.829813256233848,28.811405989867957,1.5500030517578125,-0.17584951328760212,2.321497344970709,-0.81674309081518,5.459737780756598,0.7523771270777644,3.8906175628636532,-4.544045900413479,88.31899109469789,28.473701974517624,1.5691202178929438,10,-1.3449974060058594,-3.0549964904785156,1.5675029754638672,0.7200050354003906,5.430000305175781,3,0.052805791716310946,1.0799967447916667,74.86000061035156,1.327257594673325,75.76000213623047,1.3893997704408885,74.80000305175781,0.052805791716310946 8735,2014-10-31,75.73999786376953,76.68000030517578,75.37000274658203,76.62000274658203,569600.0,0.002382216926836156,1.6199951171875,-0.83019519778891,70.20080326207253,56.79104550702773,-1.490025335473831,-2.6923429706009046,0.4539634780942805,-0.9566757882107595,28.303383127680615,1.30999755859375,0.35754520521753363,2.4164978027343693,-0.9001655346112756,5.733161140080014,0.758166134061554,4.074829471407185,-4.327722240587434,70.53286137950828,3.386958791621055,1.6583316686728222,10,-1.1699981689453125,-2.8799972534179688,0.8650016784667969,0.5400047302246094,5.590003967285156,4,0.04832326069895698,-1.246373286156568,75.55999755859375,1.0799967447916667,74.86000061035156,1.327257594673325,75.76000213623047,0.04832326069895698 8736,2014-11-03,75.94999694824219,76.22000122070312,75.36000061035156,75.80999755859375,524000.0,0.0027726312436708866,1.529384045775833,-0.15908933277847134,69.465012772178,58.352497536024536,-1.374237970159669,-2.9114216883312167,0.1767812905752777,-1.1034736361494168,27.843190841470978,0.8600006103515625,0.7714495267762658,2.537496948242193,-0.9651252758467308,6.040119172331117,0.7861858361977312,4.288808060286655,-4.010948856860722,68.80332823621087,-4.309314699785489,1.75131111204446,11,-1.3799972534179688,-3.089996337890625,0.5275020599365234,0.3300056457519531,4.660003662109375,0,0.05319290425094403,1.6199951171875,75.73999786376953,-1.246373286156568,75.55999755859375,1.0799967447916667,74.86000061035156,0.05319290425094403 8737,2014-11-04,75.54000091552734,76.08000183105469,75.45999908447266,75.86000061035156,376400.0,-0.00539823632901848,-1.5833267106413416,-2.285722070844687,72.07515773507804,60.59517326901027,-0.9374057542806611,-2.3966926057421745,0.4944246050849159,-0.6388847212169537,26.422664987273457,0.6200027465820312,1.0329612577153284,1.9830009460449247,-1.624067349199862,5.5900692412897115,0.17946679842252422,3.786535093667325,-3.1268576027664494,51.2821599627008,-26.510047358395468,1.8035341476223952,11,-0.970001220703125,-2.6800003051757812,0.9325008392333984,0.7400016784667969,5.510002136230469,1,0.07744239347657489,1.529384045775833,75.94999694824219,1.6199951171875,75.73999786376953,-1.246373286156568,75.55999755859375,0.07744239347657489 8738,2014-11-05,76.43000030517578,76.5999984741211,75.54000091552734,75.75,552500.0,0.011781829214480455,1.0784334258338133,-2.125002980235081,70.85562824563945,63.426416713235525,-1.591920360556486,-3.2476398033766145,-0.47110781673760016,-1.4624942152326952,24.856578195844698,1.05999755859375,1.358966770694849,2.7425003051757812,-1.0866491104797689,6.571649720831331,0.8279255973480133,4.657075013003549,-3.5901712931733982,89.3162574296809,9.789334327222917,1.9145747078277724,11,-1.8600006103515625,-3.5699996948242188,0.04250144958496094,-0.14999771118164062,3.1999969482421875,2,0.058615770496473596,-1.5833267106413416,75.54000091552734,1.529384045775833,75.94999694824219,1.6199951171875,75.73999786376953,0.058615770496473596 8739,2014-11-06,77.54000091552734,77.55000305175781,76.44999694824219,76.69000244140625,478300.0,0.014523100954068502,1.5287416800399884,1.2499971950767987,70.80359344580336,65.84447159948034,-2.18554067779678,-4.158134472890737,-1.6304710684987924,-2.5034471093709953,23.43604875946686,1.1200027465820312,1.402655188023303,3.59050102233887,-0.5438242664027939,7.724826311080534,1.523338377968031,5.657663666709709,-4.316154774207618,99.54328195981161,21.015111043687384,2.0671626443708333,11,-2.020000457763672,-4.244998931884766,-1.4125003814697266,-1.2599983215332031,2.3199996948242188,3,0.04384835550341171,1.0784334258338133,76.43000030517578,-1.5833267106413416,75.54000091552734,1.529384045775833,75.94999694824219,0.04384835550341171 8740,2014-11-07,77.7699966430664,77.7699966430664,77.11000061035156,77.5999984741211,491500.0,0.0029661558527658283,6.764742841755678,0.199998204845123,71.21480049725415,67.34788646921032,-2.019669029560049,-4.118049350634223,-1.9207473872841376,-2.661398608948204,21.634448096606196,0.6599960327148438,1.5850265861782447,3.5149971008300724,-0.8057696020813836,7.8357638037415285,1.3546137493743373,5.675380452285808,-4.027011672494112,100.0,22.740655862066603,2.1603833514557307,11,-1.7150001525878906,-4.364997863769531,-2.1349964141845703,-1.3199958801269531,1.8300018310546875,4,0.04140415789757146,1.5287416800399884,77.54000091552734,1.0784334258338133,76.43000030517578,-1.5833267106413416,75.54000091552734,0.04140415789757146 8741,2014-11-10,78.26000213623047,78.2699966430664,77.56999969482422,77.66999816894531,302500.0,0.0063007009684337145,1.295098370292547,3.470648954312898,67.49505530174793,68.50964853496588,-2.1984498931574166,-4.230316608197313,-2.4765763430507093,-3.095418755409881,19.309504897185793,0.6999969482421875,2.000724858587944,3.62750244140625,-0.7084126506923383,7.963417533504838,1.4595448953569559,5.795459987455544,-3.9532355315089944,99.64432329112273,23.866778114447044,2.1679575460492915,11,-1.9550056457519531,-4.605003356933594,-2.825002670288086,-1.8100013732910156,0.839996337890625,0,0.039228208676510556,6.764742841755678,77.7699966430664,1.5287416800399884,77.54000091552734,1.0784334258338133,76.43000030517578,0.039228208676510556 8742,2014-11-11,78.2300033569336,78.6500015258789,77.9800033569336,78.25,374900.0,-0.00038332198412993623,-1.5769326701586044,-0.03389238746718736,73.72423008135536,70.06495945661572,-1.990564525834742,-3.8453731359095684,-2.5121723094842707,-3.017024270912799,16.941861021876374,0.6699981689453125,2.3084528010919882,3.2470035552978516,-1.0606552000252378,7.554662310620941,1.093174177636314,5.400832932959389,-3.289119946076937,86.49523837560164,10.990171172196895,2.1538293776615416,11,-1.7350044250488281,-4.385002136230469,-2.81500244140625,-1.7800025939941406,2.80999755859375,1,0.0304230749238108,1.295098370292547,78.26000213623047,6.764742841755678,77.7699966430664,1.5287416800399884,77.54000091552734,0.0304230749238108 8743,2014-11-12,78.6500015258789,78.79000091552734,77.87999725341797,78.06999969482422,393300.0,0.005368760717406884,1.1162860843491067,-29.0049599389546,84.32751982082067,72.2402001291055,-2.0298773236982157,-3.808513454622428,-2.9997178638163007,-3.3781885636463755,13.73051073548344,0.910003662109375,2.4337543466060367,3.2530017852783146,-0.770086308525066,7.276089879081695,1.2414577383766243,5.264545832180005,-3.0414768543182475,94.01713024397719,12.136364969735368,2.011544046901691,11,-1.5750007629394531,-4.7350006103515625,-3.487499237060547,-2.3699989318847656,2.4099960327148438,2,0.03051495841470797,-1.5769326701586044,78.2300033569336,1.295098370292547,78.26000213623047,6.764742841755678,77.7699966430664,0.03051495841470797 8744,2014-11-13,78.33000183105469,78.95999908447266,78.01000213623047,78.6500015258789,405200.0,-0.0040686546550025016,1.0212812583700601,-0.5517218699850044,78.6082834046787,73.17436458939507,-1.425542203657912,-3.1307987510683972,-2.75431085611163,-2.996307405539156,11.880644411768735,0.9499969482421875,2.508665993024195,2.604001998901367,-1.2353222988232204,6.443326296625955,0.6843398500390663,4.523664147763668,-2.0851819107006975,65.94606632217517,-18.12788914973575,1.9196621488622962,11,-1.1700019836425781,-4.3300018310546875,-3.4575023651123047,-2.220001220703125,3.0,3,0.016596392084442524,1.1162860843491067,78.6500015258789,-1.5769326701586044,78.2300033569336,1.295098370292547,78.26000213623047,0.016596392084442524 8745,2014-11-14,78.19999694824219,78.58999633789062,77.72000122070312,78.41999816894531,293500.0,-0.0016597073889120795,2.107138964577657,0.6875044703526214,74.35527204601249,73.71772673093224,-1.0168189968082118,-2.721320904824111,-2.731928544596201,-2.7964055186998564,10.99701729501593,0.8699951171875,2.626049153469495,2.2079971313476534,-1.5371123467602956,5.953106609455602,0.3354423922936718,4.080551870401635,-1.4121411950644642,45.32356331302486,-35.762804805048376,1.8725547390539772,11,-0.9899978637695312,-4.1999969482421875,-3.3574962615966797,-2.1199951171875,3.7400054931640625,4,0.021227669141829608,1.0212812583700601,78.33000183105469,1.1162860843491067,78.6500015258789,-1.5769326701586044,78.2300033569336,0.021227669141829608 8746,2014-11-17,78.12999725341797,78.47000122070312,77.6500015258789,77.91999816894531,347500.0,-0.0008951367973908386,-1.186688097006195,-0.9545359966708281,69.45809969081515,73.42694250379192,-0.6761731093303638,-2.364584354410738,-2.7387338523830067,-2.6619544397550214,10.03950857750345,0.8199996948242188,2.6230382037273614,1.8789974212646428,-1.6927748114666912,5.450769653995977,0.0931113048989829,3.6648835376303026,-0.9077128339812646,36.640963518613425,-40.315793077785095,1.785886116365666,11,-0.8799972534179688,-4.129997253417969,-3.582498550415039,-2.3449974060058594,4.0200042724609375,0,0.018814812138481463,2.107138964577657,78.19999694824219,1.0212812583700601,78.33000183105469,1.1162860843491067,78.6500015258789,0.018814812138481463 8747,2014-11-18,78.76000213623047,79.0,77.69999694824219,77.98999786376953,545400.0,0.00806354671649423,1.0800048828125,3.6667029972752045,83.50516950496763,74.83244708816171,-0.8955649357373261,-2.8227000433757183,-3.417240132411706,-3.2281399447280705,10.796857665978692,1.3000030517578125,2.5637652867587803,2.308002090454096,-1.3569769527199327,5.972981133628124,0.4755125688670745,4.140491612041117,-1.1901747837865742,82.22236036779374,4.007524712751504,1.8324895215870172,11,-1.035003662109375,-4.740001678466797,-4.81500244140625,-3.490001678466797,3.1699981689453125,1,0.0043168655239818055,-1.186688097006195,78.12999725341797,2.107138964577657,78.19999694824219,1.0212812583700601,78.33000183105469,0.0043168655239818055 8748,2014-11-19,78.30000305175781,78.87999725341797,78.0,78.51000213623047,541000.0,-0.005840516404214902,-1.1728188077499082,-0.27272457047737947,74.55201249142036,75.24893809323028,-0.15914628091400118,-2.121797603676015,-3.027884180920921,-2.704272762244102,11.595134840270905,0.8799972534179688,2.5071566643240715,1.6260028839111271,-1.9136465795746034,5.165652347396858,-0.14382184783174523,3.3958276156539995,-0.6500015258789062,48.148315597325755,-27.599192730810536,1.7698247317428675,11,-0.24500274658203125,-4.280002593994141,-4.672504425048828,-3.0300025939941406,3.4599990844726562,2,0.034993585657440374,1.0800048828125,78.76000213623047,-1.186688097006195,78.12999725341797,2.107138964577657,78.19999694824219,0.034993585657440374 8749,2014-11-20,78.19000244140625,78.19000244140625,77.43000030517578,77.9000015258789,407400.0,-0.0014048608692754927,4.2413774959880035,-1.380962761126249,72.23233782004328,75.36199779576239,0.0589529195524392,-1.6714057335840096,-2.9854585929881097,-2.527521208875953,11.441058778007406,0.8700027465820312,2.4639416236027216,1.2455020904540959,-1.8387506515579304,4.329754832466122,-0.29662428055192436,2.787628461460116,0.80999755859375,48.407788787217605,-26.84271356700099,1.5421263710060154,11,0.024997711181640625,-4.100002288818359,-5.342502593994141,-3.700000762939453,3.3699951171875,3,0.03670539746226775,-1.1728188077499082,78.30000305175781,1.0800048828125,78.76000213623047,-1.186688097006195,78.12999725341797,0.03670539746226775 8750,2014-11-21,78.52999877929688,78.94000244140625,78.16000366210938,78.83999633789062,487100.0,0.004348335174249485,2.058760172331259,-1.0689537239220226,72.87235913349548,75.95947599928991,-0.1809261649873548,-1.7349113480271683,-3.378866745450395,-2.797153882933287,11.37628992992757,0.779998779296875,2.404934874593849,1.3534984588623047,-1.4484659109389924,4.155462828663602,-0.04748372603835094,2.7544806437629603,0.4386012268066395,70.06361069670479,-5.75446221756367,1.4009821849006499,11,-0.3149986267089844,-3.079998016357422,-5.684999465942383,-4.039997100830078,2.3400039672851562,4,0.03565520304701675,4.2413774959880035,78.19000244140625,-1.1728188077499082,78.30000305175781,1.0800048828125,78.76000213623047,0.03565520304701675 8751,2014-11-24,79.61000061035156,79.7699966430664,78.16000366210938,78.73999786376953,638400.0,0.013752729502644723,1.7058823529411764,-2.8064825753101004,82.25036726254889,76.90682457497807,-1.1726040658012238,-2.567732802141151,-4.502766353869021,-3.806184308414757,12.204170649528345,1.6099929809570312,2.296930865822276,2.193000411987299,-0.5756074895090535,4.9616083134836515,0.8086964612391228,3.5773043627354753,-2.1800003051757812,93.16255200386034,13.65257624522863,1.384303950748175,11,-1.0100021362304688,-3.4950027465820312,-6.910001754760742,-5.119998931884766,1.7099990844726562,0,0.029267702715627397,2.058760172331259,78.52999877929688,4.2413774959880035,78.19000244140625,-1.1728188077499082,78.30000305175781,0.029267702715627397 8752,2014-11-25,79.66999816894531,79.94000244140625,79.22000122070312,79.44000244140625,575000.0,0.0007536434886792343,-1.1492632489922339,0.26436207062867767,79.5620061953987,76.37732306104229,-1.125182294810699,-2.445147987608692,-4.600744306313999,-3.796695865101327,13.7414663250024,0.720001220703125,2.166229808017164,2.0574981689453153,-0.7700209207316533,4.885017258622284,0.643738624106831,3.4712577137837997,-2.1931979370117176,89.24286682614418,10.520023228168654,1.413759544838484,11,-0.9849967956542969,-3.4699974060058594,-7.002498626708984,-5.179996490478516,0.970001220703125,1,0.031128447520164304,1.7058823529411764,79.61000061035156,2.058760172331259,78.52999877929688,4.2413774959880035,78.19000244140625,0.031128447520164304 8753,2014-11-26,79.3499984741211,80.0,79.0999984741211,79.93000030517578,398100.0,-0.00401656460623534,1.5,-2.5217939361772705,69.29633919391992,75.3426625931802,-0.7771740387698713,-1.86725692802068,-4.317746115640972,-3.405651129323047,14.875571532779306,0.9000015258789062,2.072591450178436,1.5129985809326172,-1.0991289640528095,4.125126125918044,0.20693480843991097,2.8190623534253234,-1.7746701538085858,74.70810883020884,-1.3240379647271965,1.3060637724927113,11,-0.6349983215332031,-3.1199989318847656,-6.514997482299805,-4.859996795654297,0.6500015258789062,2,0.032514201394674425,-1.1492632489922339,79.66999816894531,1.7058823529411764,79.61000061035156,2.058760172331259,78.52999877929688,0.032514201394674425 8754,2014-11-28,79.55000305175781,80.0,79.27999877929688,79.30999755859375,172400.0,0.002520536628642045,-3.79995931030975,-0.4138012680539844,69.098734931573,74.75860291379804,-0.8782830173861385,-1.8477487165442312,-4.5538356678242735,-3.5399115540533614,16.024763405882684,0.720001220703125,1.933043326194607,1.51350288391113,-0.9728337565588987,3.9998395243811586,0.27033456367611564,2.7566712041461443,-1.8291944306640602,75.54359544225699,2.438163053014705,1.2431683202350134,11,-0.8350028991699219,-3.3200035095214844,-6.715002059936523,-5.060001373291016,1.7999954223632812,4,0.027781257067140075,1.5,79.3499984741211,-1.1492632489922339,79.66999816894531,1.7058823529411764,79.61000061035156,0.027781257067140075 8755,2014-12-01,79.4000015258789,80.41000366210938,79.08000183105469,79.43000030517578,701500.0,-0.0018856256458130716,-2.9701655697009723,-0.12499205289592473,63.194415010101864,74.06263794927436,-0.6036389576293146,-1.4856604795404422,-4.409845772155862,-3.328362466378749,17.76171811836257,1.3300018310546875,1.660696040044627,1.1805011749267607,-1.126436360178701,3.4874387100322224,0.027032407374022682,2.3339699424794986,-1.5424414220507856,55.11101616753472,-14.032768079044168,1.153468767552732,12,-0.4799995422363281,-2.9650001525878906,-6.565000534057617,-4.909999847412109,3.6899948120117188,0,0.027203979738096518,-3.79995931030975,79.55000305175781,1.5,79.3499984741211,-1.1492632489922339,79.66999816894531,0.027203979738096518 8756,2014-12-02,79.98999786376953,80.0,79.0199966430664,79.43000030517578,418200.0,0.007430684213505012,2.3793112520059982,-18.66734486266531,68.03271255972183,72.34347606646925,-1.0080556203354405,-1.852447353119402,-4.970107945830847,-3.851797609606848,19.571795897597607,0.9800033569335938,1.5103503696042253,1.5684974670410128,-0.6053784861709772,3.742373420253003,0.4815594904350178,2.655435443647008,-1.9282422752789046,69.78390809644823,2.7178565763867653,1.0869379766059972,12,-1.0699958801269531,-3.039997100830078,-7.154996871948242,-5.499996185302734,2.75,1,0.011001436508489837,-2.9701655697009723,79.4000015258789,-3.79995931030975,79.55000305175781,1.5,79.3499984741211,0.011001436508489837 8757,2014-12-03,81.38999938964844,81.55999755859375,80.01000213623047,80.3499984741211,719100.0,0.017502207316760332,1.2463746482455123,1.8571525885558584,73.37878849030639,72.21311784412326,-2.2302990383956285,-2.942577834502913,-6.30382896184571,-5.18089204000475,21.80935467696331,1.5699996948242188,1.4722771590213455,2.675999069213873,0.5611357769682002,4.790862361459546,1.6185674230910365,3.7334307153367092,-3.1403839552683053,93.30716111533297,28.425418975902033,1.0574316461228355,12,-1.8950004577636719,-3.44000244140625,-8.972497940063477,-6.899997711181641,1.2300033569335938,2,-0.0008600527749005327,2.3793112520059982,79.98999786376953,-2.9701655697009723,79.4000015258789,-3.79995931030975,79.55000305175781,-0.0008600527749005327 8758,2014-12-04,80.91000366210938,82.0,80.7699966430664,81.4800033569336,516900.0,-0.005897477959682984,-1.8940787879331855,-0.5480761471591534,71.42857142857143,72.12381046729305,-1.4987498083184647,-2.2237557784541906,-5.7678887939603385,-4.635892587470067,23.852351017131358,1.2300033569335938,1.5023218239815037,1.9720031738281278,-0.07210647104520262,4.016112818701458,0.9499483513914555,2.9940579962648,-2.329350015307881,63.422982885085574,-1.269430983454356,1.022054822436666,12,-0.8300018310546875,-2.7400054931640625,-8.445003509521484,-6.420001983642578,2.2399978637695312,3,-0.003337093810902636,1.2463746482455123,81.38999938964844,2.3793112520059982,79.98999786376953,-2.9701655697009723,79.4000015258789,-0.003337093810902636 8759,2014-12-05,80.94000244140625,81.16999816894531,80.79000091552734,80.81999969482422,573500.0,0.00037076724680606965,-3.222184546263722,-0.21053124707205098,73.14194544465724,72.15376450186658,-1.2266316062197262,-2.093299244086282,-5.701755684368834,-4.601330670812871,25.34621555909828,0.37999725341796875,1.3990926488691002,1.8320018768310575,-0.2867332789859347,3.9507370326480498,0.7726342989225543,2.8913694547395608,-1.949027232220942,64.42965219728876,-2.600728405213232,1.0593675779084963,12,-0.8600006103515625,-2.7700042724609375,-7.720001220703125,-6.450000762939453,2.0400009155273438,4,-0.011613570707348697,-1.8940787879331855,80.91000366210938,1.2463746482455123,81.38999938964844,2.3793112520059982,79.98999786376953,-0.011613570707348697 8760,2014-12-08,80.98999786376953,81.43000030517578,80.72000122070312,81.0199966430664,506000.0,0.0006176849623826808,-1.4912595368759203,-0.24998410579184946,74.23731838142874,71.26342573729767,-0.9956863846094706,-1.9918126821842463,-5.664339458560079,-4.58134846119242,26.823576416141126,0.7099990844726562,1.41116321441325,1.7209972381591854,-0.4581466103563372,3.900141086674708,0.631425313901417,2.8105691624169538,-1.637939679686454,66.10734904440662,-4.570164932191631,1.0895719242577624,12,-0.4799995422363281,-2.30999755859375,-7.629997253417969,-6.499996185302734,1.7000045776367188,0,0.004445000862416393,-3.222184546263722,80.94000244140625,-1.8940787879331855,80.91000366210938,1.2463746482455123,81.38999938964844,0.004445000862416393 8761,2014-12-09,81.33000183105469,81.41000366210938,80.16000366210938,80.66000366210938,450500.0,0.004198098237476966,2.0120415479363913,-22.33418107833164,72.90555178543015,70.52381969174562,-1.1913314287521786,-2.2029749989662974,-5.901829636406006,-4.84357778055157,27.786949362493786,1.25,1.4722354238393507,1.907501220703125,-0.4010447192633393,4.216047160669589,0.7532282507199,3.06177419068635,-1.6601906290615744,66.33171416193503,-2.766259245449021,1.154272969983229,12,-0.8200035095214844,-2.6500015258789062,-7.615001678466797,-6.840000152587891,1.9899978637695312,1,0.021640163128139767,-1.4912595368759203,80.98999786376953,-3.222184546263722,80.94000244140625,-1.8940787879331855,80.91000366210938,0.021640163128139767 8762,2014-12-10,80.61000061035156,81.51000213623047,80.33999633789062,81.23999786376953,638800.0,-0.008852836646908835,1.0,-0.9402969778405338,69.67631584419905,70.56603931955442,-0.36204092336754456,-1.3655401333247283,-5.099429806999225,-4.045366896905875,28.585940135360254,1.1700057983398438,1.4972821146535864,1.0685001373290959,-1.2265500467212291,3.363550321379421,-0.07902495469606663,2.2160252293542584,-0.6605667525976173,24.45640455774302,-45.33799412016476,1.1475250920251636,12,-0.10000228881835938,-1.8800010681152344,-6.895000457763672,-6.119998931884766,2.9899978637695312,2,0.026423486382463057,2.0120415479363913,81.33000183105469,-1.4912595368759203,80.98999786376953,-3.222184546263722,80.94000244140625,0.026423486382463057 8763,2014-12-11,81.05000305175781,81.88999938964844,80.68000030517578,80.86000061035156,535200.0,0.005458410098929445,-3.399972256901096,-0.3015924916742355,73.0645324040234,71.00668348316,-0.5984739681412492,-1.7038802943803688,-5.407023195862308,-4.427278810805916,29.42044002095375,1.279998779296875,1.3665571680513438,1.388502502441412,-0.9606192680933106,3.7376242729761344,0.2139416171740578,2.563063387708766,-0.8899993896484375,51.44517847535215,-20.18474356546048,1.17456088526736,12,-0.5400047302246094,-2.2800025939941406,-7.335002899169922,-6.560001373291016,3.3600006103515625,3,0.019370754296229142,1.0,80.61000061035156,2.0120415479363913,81.33000183105469,-1.4912595368759203,80.98999786376953,0.019370754296229142 8764,2014-12-12,79.62999725341797,81.25,79.61000061035156,81.05000305175781,705200.0,-0.01752012023285232,-1.2465759151359967,-7.47361869579184,57.554927924293004,70.38007380695902,0.93209171631635,-0.1912963509915926,-3.8670894022323523,-2.954455028042304,29.708437529480424,1.6399993896484375,1.2478221868590822,-0.09650306701659872,-2.360913128765546,2.1679069947323484,-1.2287080978910723,1.0357019638578748,2.3700027465820312,0.8770462180937211,-68.0200908993986,1.1322050308744718,12,0.8800010681152344,-0.404998779296875,-5.914997100830078,-5.139995574951172,6.030006408691406,4,0.04420450073932214,-3.399972256901096,81.05000305175781,1.0,80.61000061035156,2.0120415479363913,81.33000183105469,0.04420450073932214 8765,2014-12-15,79.86000061035156,80.41999816894531,79.31999969482422,79.95999908447266,493400.0,0.0028884009150675904,1.1568668516676266,0.07042117309521123,51.94401004278625,68.59244019396618,0.8651846354169521,-0.30626212037208234,-3.993941245492209,-3.1648944021037124,30.200349496987744,1.0999984741210938,1.2489548627706029,0.05050010681152628,-2.0969931971909404,2.197993410813993,-1.023246545189707,1.1242467588127596,2.092199401855467,21.01171127042793,-42.96471074648019,1.0737466520012358,12,0.7999992370605469,-0.30500030517578125,-5.4524993896484375,-5.369998931884766,5.379997253417969,0,0.03906840374075338,-1.2465759151359967,79.62999725341797,-3.399972256901096,81.05000305175781,1.0,80.61000061035156,0.03906840374075338 8766,2014-12-16,79.5999984741211,80.80999755859375,79.4000015258789,79.69000244140625,550100.0,-0.003255724195383558,-4.7551109381082135,0.9000534065766385,49.4720998286554,65.93614145378274,1.1890934544004494,0.07327216992678132,-3.6358729235680443,-2.8893559513672358,30.894777176917415,1.4099960327148438,1.2354889865221992,-0.2830020904541044,-2.28409759751014,1.7180934166019313,-1.2835498439821293,0.7175456630739205,2.2469135253906245,10.894895429784329,-47.82477306029686,1.0005477535280183,12,1.0600013732910156,0.11500167846679688,-4.870000839233398,-5.109996795654297,5.5800018310546875,1,0.03881914606178993,1.1568668516676266,79.86000061035156,-1.2465759151359967,79.62999725341797,-3.399972256901096,81.05000305175781,0.03881914606178993 8767,2014-12-17,79.0999984741211,79.66000366210938,78.33999633789062,79.47000122070312,1308200.0,-0.006281407155586227,2.5199837241239003,4.110960413664491,48.164467478226584,63.35124101485553,1.486407558292015,0.6324772947022268,-2.99259333739775,-2.379283770781825,30.849668504805404,1.32000732421875,1.2655540587179104,-0.80000190734863,-2.7664043003287873,1.1664004856315273,-1.7832031038387157,0.18319928914145578,2.6458370332031222,21.408492475919072,-33.83100415024849,0.9832011964900798,12,1.0149993896484375,0.6150016784667969,-4.120000839233398,-4.609996795654297,6.3300018310546875,2,0.053350206094931574,-4.7551109381082135,79.5999984741211,1.1568668516676266,79.86000061035156,-1.2465759151359967,79.62999725341797,0.053350206094931574 8768,2014-12-18,81.04000091552734,81.08000183105469,79.68000030517578,79.94999694824219,725400.0,0.024525947899239897,1.393153141403932,-2.9459348000907273,58.71342691450717,61.74807228928331,-0.484126637292718,-1.1507246013411816,-4.801537388740172,-4.2970324729363085,31.155998609566726,1.9800033569335938,1.2653714979983022,1.0030006408691463,-0.8737960483807967,2.8797973301190893,0.0646022962441748,1.9413989854941178,0.5014842416308625,92.78354569765612,38.45537993544151,0.9383983446249748,12,-0.9250030517578125,-1.3250007629394531,-5.870000839233398,-6.549999237060547,4.180000305175781,3,0.03158930811541061,2.5199837241239003,79.0999984741211,-4.7551109381082135,79.5999984741211,1.1568668516676266,79.86000061035156,0.03158930811541061 8769,2014-12-19,81.05999755859375,81.31999969482422,80.75,81.31999969482422,928000.0,0.00024675028184240055,3.3845770122362744,-0.2385332017442552,59.85745183834756,60.15030934005206,-0.5423453647624683,-0.9957359286238869,-4.638539607057993,-4.299063660638751,32.17971273928466,0.5699996948242188,1.0973836075689576,0.8794975280761719,-0.8345015789044794,2.593496635056823,0.022497974585846237,1.7364970815664975,0.2893982694083945,91.27510592813528,35.515634857054835,0.8569995534903244,12,-0.9449996948242188,-1.3449974060058594,-5.564996719360352,-6.569995880126953,4.150001525878906,4,0.04132748833472499,1.393153141403932,81.04000091552734,2.5199837241239003,79.0999984741211,-4.7551109381082135,79.5999984741211,0.04132748833472499 8770,2014-12-22,81.33000183105469,81.88999938964844,80.98999786376953,81.25,414900.0,0.0033309188328776163,-1.999974568943594,-0.30769682208985005,58.27161540381562,58.52431640876156,-0.8482507182531975,-1.1017002167091619,-4.698006783084409,-4.5317860661617715,32.826228780493295,0.9000015258789062,0.9736077659944584,1.0095016479492216,-0.590479642311962,2.6094829382104052,0.20951100281862978,1.8094922930798134,-2.9900054931640625,84.22543444528976,28.990778769574476,0.7999906451305886,12,-1.2150039672851562,-1.6150016784667969,-5.750001907348633,-6.840000152587891,3.1299972534179688,0,0.05323990819586255,3.3845770122362744,81.05999755859375,1.393153141403932,81.04000091552734,2.5199837241239003,79.0999984741211,0.05323990819586255 8771,2014-12-23,81.94000244140625,82.41999816894531,81.3499984741211,81.41000366210938,408700.0,0.007500314725416013,-2.292260381699101,6.62483311081442,53.76198418181932,56.7560573351638,-1.5227573067264615,-1.6107782443323373,-5.055415045148095,-5.092755324143525,33.07093026309389,1.089996337890625,0.8475541050874398,1.5030021667480469,-0.21417103720348507,3.220175370699579,0.644415564772288,2.3615887687238057,-3.529006042480475,88.23540411463534,36.25449692966891,0.8585866019757635,12,-1.5600051879882812,-2.015003204345703,-6.335002899169922,-7.450000762939453,2.5199966430664062,1,0.040273313693431234,-1.999974568943594,81.33000183105469,3.3845770122362744,81.05999755859375,1.393153141403932,81.04000091552734,0.040273313693431234 8772,2014-12-24,82.1500015258789,82.44000244140625,81.75,82.06999969482422,116000.0,0.002562839616984558,1.0909048874092568,0.1509471987101975,58.80678277624792,55.17186293207765,-1.6665946568761427,-1.7132970042245006,-5.02161507521356,-5.256634633589385,33.22753870331826,0.69000244140625,0.7110374061212923,1.5890010833740291,-0.24889292495225845,3.4268950917003167,0.6700540792108853,2.507948087537173,-3.5786450561523537,89.49272858449963,37.3498040205546,0.9189470041631427,12,-1.7600021362304688,-2.2150001525878906,-6.525001525878906,-7.659999847412109,3.1500015258789062,2,0.036883733694665466,-2.292260381699101,81.94000244140625,-1.999974568943594,81.33000183105469,3.3845770122362744,81.05999755859375,0.036883733694665466 8773,2014-12-26,81.93000030517578,82.62999725341797,81.9000015258789,82.36000061035156,146000.0,-0.002678042807264247,-1.9795873880887505,-5.374880793438871,56.84644062752927,55.09314212132612,-1.462428521454612,-1.3598165793965364,-4.527942441398821,-4.984139548963029,33.575900775378344,0.7299957275390625,0.5553891112142679,1.239999771118164,-0.6021741572894683,3.0821736995257965,0.31891280691434076,2.1610867353219874,-3.126525077148443,62.76606537751355,11.674296316876813,0.9210869642038179,12,-1.4450035095214844,-1.9000015258789062,-6.057500839233398,-7.509998321533203,3.0999984741210938,4,0.042719394446028014,1.0909048874092568,82.1500015258789,-2.292260381699101,81.94000244140625,-1.999974568943594,81.33000183105469,0.042719394446028014 8774,2014-12-29,81.76000213623047,82.04000091552734,81.48999786376953,81.68000030517578,228400.0,-0.0020749196669364034,-1.3912827146979798,-0.18605063785241568,55.23810907822649,55.459153125263924,-1.0711587756424308,-1.070654677348415,-4.1250939837980525,-4.743581168087857,33.77356249491126,0.5500030517578125,0.46110348862964656,0.9595016479492244,-0.8597363121365476,2.7787396080349964,0.049882667906345546,1.8691206279921033,-2.6504051461718774,46.95149750183757,-2.1483323399106737,0.9096189800428854,12,-1.2750053405761719,-1.7300033569335938,-5.722501754760742,-7.740001678466797,3.6800003051757812,0,0.04231897008402141,-1.9795873880887505,81.93000030517578,1.0909048874092568,82.1500015258789,-2.292260381699101,81.94000244140625,0.04231897008402141 8775,2014-12-30,81.55999755859375,81.79000091552734,81.41999816894531,81.54000091552734,255400.0,-0.002446239877825218,-1.846151588955075,0.24995231737554835,51.59497244537751,55.69502786045527,-0.6757079787326035,-0.7383891161332201,-3.726191081934644,-4.475538861474064,33.67270206715707,0.37000274658203125,0.2907338077023667,0.6514972686767635,-1.0715897041891367,2.3745842415426637,-0.2100462177561866,1.5130407551097136,-2.1687685474664136,16.406194120592232,-29.25341975898708,0.8615434864329535,12,-1.0750007629394531,-1.1649971008300781,-5.407497406005859,-7.539997100830078,3.7000045776367188,1,0.044752349621598464,-1.3912827146979798,81.76000213623047,-1.9795873880887505,81.93000030517578,1.0909048874092568,82.1500015258789,0.044752349621598464 8776,2014-12-31,80.87000274658203,81.81999969482422,80.86000061035156,81.55999755859375,519000.0,-0.008459966069959912,-1.7042262601949258,-34.505532239603205,51.81059590967581,56.100153241727405,0.23845859221655985,0.022043982818516383,-2.843471537756699,-3.7399884039328555,33.420068812301615,0.9599990844726562,0.3198060734994499,-0.08249778747558878,-1.7509039809555418,1.5859084060043642,-0.9167008842155724,0.7517053092643948,-1.2196722760714493,0.5650935141402691,-45.80298235266734,0.8342030967399798,12,0.28499603271484375,-0.4750022888183594,-4.037502288818359,-6.850002288818359,4.1699981689453125,2,0.044392187658758964,-1.846151588955075,81.55999755859375,-1.3912827146979798,81.76000213623047,-1.9795873880887505,81.93000030517578,0.044392187658758964 8777,2015-01-02,81.31999969482422,81.75,80.61000061035156,81.37000274658203,428700.0,0.005564448286867529,1.814821791877025,0.0724687358329924,51.877581814265355,55.34061489725608,0.15252515220520024,-0.45689109771933545,-3.1492470917767434,-4.1482163852566885,32.11210869943958,1.1399993896484375,0.4053395004008138,0.37099914550780966,-1.2938325489891724,2.0358308400047918,-0.4614167017406743,1.2034149927562936,-1.4312958816810522,35.14852793987121,-10.140390059086336,0.8324158472484899,1,0.2999992370605469,-0.8350028991699219,-3.9625015258789062,-6.915000915527344,4.150001525878906,4,0.038612879997935945,-1.7042262601949258,80.87000274658203,-1.846151588955075,81.55999755859375,-1.3912827146979798,81.76000213623047,0.038612879997935945 8778,2015-01-05,80.63999938964844,81.12999725341797,80.45999908447266,80.72000122070312,699800.0,-0.008362030345888671,-2.0454293244555415,1.599938968568813,57.82946836760644,55.11528340050708,0.8602865749890327,0.21275191081116418,-2.3015842405866067,-3.4322126260377104,30.452136099454062,0.8600006103515625,0.5264794985990164,-0.2955009460449247,-1.9660333261318783,1.3750314340420289,-1.1307671360883944,0.539765243998545,-0.5319921012832936,11.392411175601417,-37.88201453325736,0.8352661900434742,1,0.904998779296875,-0.15500259399414062,-3.197498321533203,-6.149997711181641,4.8300018310546875,0,0.05778774426314759,1.814821791877025,81.31999969482422,-1.7042262601949258,80.87000274658203,-1.846151588955075,81.55999755859375,0.05778774426314759 8779,2015-01-06,80.0,80.97000122070312,79.62000274658203,80.5199966430664,633100.0,-0.007936500427734305,-1.1093872004100829,6.499809269502194,51.02040362385086,54.30959320273322,1.4908965882112426,0.8208007698131041,-1.4630853014349157,-2.770104088209223,28.394842937996177,1.3499984741210938,0.6971876051373158,-0.8885002136230469,-2.6105970344233214,0.8335966071772276,-1.7495486240231912,-0.027451803222902527,2.6299972534179688,17.272626388031544,-34.10719994890309,0.8610484104001404,1,1.125,0.4849967956542969,-2.5275001525878906,-5.479999542236328,12.739997863769517,1,0.0628749847412109,-2.0454293244555415,80.63999938964844,1.814821791877025,81.31999969482422,-1.7042262601949258,80.87000274658203,0.0628749847412109 8780,2015-01-07,81.3499984741211,81.4800033569336,80.16999816894531,80.45999908447266,385800.0,0.016874980926513627,1.2782517547467724,-1.7115483369279751,61.006293533149965,55.114516463992175,0.16095955271875084,-0.5279107674616057,-2.6305886072245244,-4.097263778056373,26.24952139948311,1.4800033569335938,0.6571791918485417,0.44349822998046307,-1.2905497743015815,2.1775462342625076,-0.4235257721605592,1.3105222321214853,1.2197988891601597,78.63627851490162,21.22099095215347,0.8670240021410258,1,-0.22499847412109375,-0.8650016784667969,-3.8774986267089844,-6.829998016357422,11.20999908447267,2,0.050276632378625896,-1.1093872004100829,80.0,-2.0454293244555415,80.63999938964844,1.814821791877025,81.31999969482422,0.050276632378625896 8781,2015-01-08,83.08999633789062,83.31999969482422,81.54000091552734,81.80000305175781,655600.0,0.021389033760376153,1.0342843191964286,1.4494316525794229,71.7083793048198,56.54802718938906,-1.5631373265096329,-2.2443633479171865,-4.193446346685221,-5.803274584845681,25.231387239546844,1.970001220703125,0.6506297458904555,2.095496368408206,0.11048387476694188,4.08050886204947,1.102990121587581,3.088002615228831,-3.4699935913085938,93.78368792863829,30.499588390544098,0.992506246820631,1,-1.6199951171875,-2.259998321533203,-5.412494659423828,-8.364994049072266,9.430000305175781,3,0.026116330412573108,1.2782517547467724,81.3499984741211,-1.1093872004100829,80.0,-2.0454293244555415,80.63999938964844,0.026116330412573108 8782,2015-01-09,82.73999786376953,83.37999725341797,82.69999694824219,83.33999633789062,529700.0,-0.004212281737235868,1.0,-0.46511751694444115,61.18420392191506,57.03000088876525,-1.2523440006395674,-1.8199170563067355,-3.6976708902141127,-5.432315895456412,24.110600380540273,0.6800003051757812,0.6404389949999256,1.638998031616211,-0.4829862967346088,3.7609823599670307,0.578005867440794,2.699990195791628,-3.045995178222654,82.97871476979891,22.458388882045625,1.0609921641754105,1,-1.2399978637695312,-1.8800010681152344,-4.804996490478516,-8.014995574951172,10.260002136230469,4,0.0277979588003463,1.0342843191964286,83.08999633789062,1.2782517547467724,81.3499984741211,-1.1093872004100829,80.0,0.0277979588003463 8783,2015-01-12,82.62000274658203,82.98999786376953,82.36000061035156,82.94000244140625,465900.0,-0.0014502673469374283,2.0000544969027594,0.5333341810459926,60.12991786994936,57.573535198956684,-1.1445395426297011,-1.661454362013302,-3.401273360658166,-5.296156734882231,22.574491329180734,0.6299972534179688,0.6324614624000731,1.4405029296874972,-0.7870710306528252,3.6680768900278196,0.32671594951733596,2.5542899098576584,-2.778560278320313,79.78735060771463,22.20069348204514,1.1137869801701632,1,-1.1200027465820312,-1.7600059509277344,-3.8975048065185547,-7.320003509521484,10.360000610351562,0,0.034495259977935566,1.0,82.73999786376953,1.0342843191964286,83.08999633789062,1.2782517547467724,81.3499984741211,0.034495259977935566 8784,2015-01-13,83.1500015258789,84.11000061035156,82.41999816894531,83.16999816894531,474600.0,0.006414896655505098,-1.2837819029110198,0.0624895691772167,61.43218211670123,58.666558495770424,-1.6278137084611757,-2.0176689577797617,-3.7676405062448595,-5.812174225277531,22.584783458078405,1.69000244140625,0.5776200359761674,1.794501495361331,-0.4734586172423292,4.062461607964991,0.6605214390594938,2.928481551663168,-3.1670168662109432,75.63455610118817,20.532789278705593,1.1339800563018325,1,-1.2849998474121094,-1.9250030517578125,-4.025001525878906,-7.630001068115234,10.47000122070314,1,0.027901378860494264,2.0000544969027594,82.62000274658203,1.0,82.73999786376953,1.0342843191964286,83.08999633789062,0.027901378860494264 8785,2015-01-14,82.9800033569336,83.02999877929688,82.19000244140625,82.41000366210938,427100.0,-0.00204447583674916,1.5074871608003007,-28.50476917207173,56.9149168221464,59.23370526382271,-1.380365026379522,-1.6885142927943377,-3.438415202984359,-5.627444667175226,22.8477467350967,0.9599990844726562,0.5495032423504398,1.468503189086917,-0.7955442475836918,3.7325506257575256,0.33647947075161255,2.6005269074222213,-2.749397740224609,56.03123005447448,4.909116928418776,1.1320237183353068,1,-1.1150016784667969,-1.7550048828125,-3.8550033569335938,-7.460002899169922,10.359992980957031,2,0.11761863234511916,-1.2837819029110198,83.1500015258789,2.0000544969027594,82.62000274658203,1.0,82.73999786376953,0.11761863234511916 8786,2015-01-15,82.69000244140625,83.5199966430664,82.37000274658203,83.13999938964844,463500.0,-0.003494828920166726,-1.1100876333398662,-0.789468752927949,53.55264544820282,59.41982344537132,-0.8996558857621864,-1.217574204224448,-2.996044004452898,-5.31977836554384,22.93839779464411,1.149993896484375,0.5414611309446116,1.0240020751953125,-1.1087351793983657,3.1567393297889907,-0.04236655210152662,2.0903707024921516,-2.226633125078706,26.041691501959008,-19.391248713819927,1.0663686272968427,1,-0.8250007629394531,-1.4650039672851562,-3.095003128051758,-7.170001983642578,10.379997253417969,3,0.11936140797893136,1.5074871608003007,82.9800033569336,-1.2837819029110198,83.1500015258789,2.0000544969027594,82.62000274658203,0.11936140797893136 8787,2015-01-16,83.31999969482422,83.36000061035156,82.12000274658203,82.58999633789062,744600.0,0.007618783828968745,2.0617035104409007,-1.622240683598386,58.67667285147693,59.513957276912485,-1.3590353939563897,-1.5970932578888153,-3.4499913868257863,-5.937688046347034,24.09202407033298,1.2399978637695312,0.6013599417543816,1.4429992675781307,-0.44137562472808156,3.327374159884343,0.5008118214250175,2.385186713731244,-2.6378325008552395,60.30141891555133,16.356230047676256,0.9421874461531086,1,-1.4549980163574219,-2.095001220703125,-3.7250003814697266,-7.799999237060547,9.760002136230469,4,0.11041763060416443,-1.1100876333398662,82.69000244140625,1.5074871608003007,82.9800033569336,-1.2837819029110198,83.1500015258789,0.11041763060416443 8788,2015-01-20,83.5999984741211,83.94999694824219,82.33999633789062,83.55000305175781,556200.0,0.0033605230475566295,3.2933786354434758,0.06848656501154855,61.3300548152686,60.6594740759589,-1.3130879900172516,-1.766014313505579,-3.575748647931192,-6.199696865585111,24.419699603946327,1.6100006103515625,0.7296281866303787,1.5949981689453097,-0.39482336243291627,3.5848197003235356,0.6000874032561967,2.5899089346344226,-2.7121612751691657,74.37172443670855,29.53421570904934,0.9949107656891154,1,-1.4599990844726562,-2.375,-3.979999542236328,-8.079998016357422,9.610000610351562,1,0.11244021169197427,2.0617035104409007,83.31999969482422,-1.1100876333398662,82.69000244140625,1.5074871608003007,82.9800033569336,0.11244021169197427 8789,2015-01-21,84.41000366210938,84.51000213623047,83.44000244140625,83.5999984741211,496800.0,0.009689057449433047,1.1188067954344592,16.201587059362126,66.32309553106998,61.25022985350557,-1.6000060169775168,-2.437130154111415,-4.2547039727942035,-6.979474441440274,24.724468019651365,1.0699996948242188,0.8592041627182851,2.2375030517578125,0.030481476343695135,4.44452462717193,1.133992264050761,3.341013839464864,-3.328836658473463,95.81596235738775,45.42477854833436,1.1035107877070558,1,-1.3850021362304688,-2.985004425048828,-4.7700042724609375,-8.890003204345703,8.95999908447267,2,0.10152824692591733,3.2933786354434758,83.5999984741211,2.0617035104409007,83.31999969482422,-1.1100876333398662,82.69000244140625,0.10152824692591733 8790,2015-01-22,85.66000366210938,85.66000366210938,84.37000274658203,84.66999816894531,454700.0,0.014808671315827748,1.6060479955611042,1.2222211756727481,75.78045377310687,61.70268257220413,-2.429863766404324,-3.5269322952268993,-5.363841620286792,-8.19789844185496,24.89824530584322,1.2900009155273438,1.045780818245646,3.271002960205081,0.6092895166865162,5.932716403723646,1.9401462384457915,4.6018596819643705,-4.3045298478658935,100.0,41.51721844785196,1.330856721759286,1,-1.7700004577636719,-3.660003662109375,-5.792505264282227,-10.140003204345703,9.17999267578125,3,0.09292550483503748,1.1188067954344592,84.41000366210938,3.2933786354434758,83.5999984741211,2.0617035104409007,83.31999969482422,0.09292550483503748 8791,2015-01-23,85.23999786376953,85.88999938964844,85.23999786376953,85.4000015258789,329500.0,-0.004903172780573062,-7.12483311081442,-0.16161896394938427,71.16630936471658,62.81180539918207,-1.8693945929940838,-3.0008796582228996,-4.820746455375712,-7.753388290314575,24.811546361473287,0.6500015258789062,1.356642341789268,2.685997390747076,-0.25319331608422146,5.6251880975783735,1.2164020373314202,4.155592744162732,-3.454071064739466,82.7585648630654,20.443278225151893,1.46959535341565,1,-1.2349967956542969,-3.125,-5.132497787475586,-9.71999740600586,9.430000305175781,4,0.09502579395962085,1.6060479955611042,85.66000366210938,1.1188067954344592,84.41000366210938,3.2933786354434758,83.5999984741211,0.09502579395962085 8792,2015-01-26,85.18000030517578,85.47000122070312,84.55000305175781,85.19000244140625,617000.0,-0.0007038662611141833,2.228065478978999,0.06251192065611291,76.27317850239434,64.6055010250093,-1.594570248837286,-2.848275777507723,-4.634851772709595,-7.668028376602422,24.437577413553015,0.9199981689453125,1.4959584777227661,2.4744998931884794,-0.6813839980745513,5.63038378445151,0.896557947556957,4.052441838820002,-2.9015847952715177,80.00004298246746,10.778903674881477,1.577941945631519,1,-1.1749992370605469,-3.06500244140625,-4.992500305175781,-9.65999984741211,8.779998779296875,0,0.09262736982132913,-7.12483311081442,85.23999786376953,1.6060479955611042,85.66000366210938,1.1188067954344592,84.41000366210938,0.09262736982132913 8793,2015-01-27,85.43000030517578,85.94000244140625,84.2300033569336,84.4800033569336,628200.0,0.002934961247996304,-1.3586243909625686,-94.97940503432494,82.90912319217861,66.99182781117345,-1.5690573279392197,-2.9751580700424114,-4.766993768655951,-7.893669307907388,24.016401955713814,1.7099990844726562,1.385610545916947,2.5494998931884822,-0.807099706475384,5.9060994928523485,0.8712000933565491,4.227799693020415,-2.718194729702219,79.59991455078125,3.650348146295073,1.6782997998319298,1,-1.3999977111816406,-2.6499977111816406,-5.51500129699707,-9.90999984741211,8.779998779296875,1,0.08954701508312457,2.228065478978999,85.18000030517578,-7.12483311081442,85.23999786376953,1.6060479955611042,85.66000366210938,0.08954701508312457 8794,2015-01-28,85.22000122070312,86.30999755859375,85.02999877929688,85.61000061035156,584100.0,-0.00245814214822071,-2.3246537066761785,-0.41052699208146615,77.21523605541671,69.24741883709237,-1.1561290579130485,-2.6273599073752365,-4.428830786193885,-7.661242981035883,24.123753116325336,1.279998779296875,1.4459766125503108,2.1665008544921847,-1.3017394731540577,5.634741182138427,0.4323806906690635,3.900621018315306,-2.0562480839989803,47.596183824904905,-26.856321474359667,1.7341201638231236,1,-1.0050010681152344,-2.2550010681152344,-5.305002212524414,-9.700000762939453,8.15999603271483,2,0.09375730754892864,-1.3586243909625686,85.43000030517578,2.228065478978999,85.18000030517578,-7.12483311081442,85.23999786376953,0.09375730754892864 8795,2015-01-29,85.20999908447266,85.37999725341797,84.1500015258789,85.2300033569336,539300.0,-0.00011736841219422978,6.687663916837537,0.051293086583982156,69.70263781487222,71.04186243338899,-0.890144447906934,-2.4557982854868783,-4.283947428577349,-7.643493531731053,23.98872798543797,1.2299957275390625,1.5379756310568382,1.9739986419677678,-1.5470685598165943,5.49506584375213,0.21346504107559383,3.7345322428599417,-1.5428468402661792,49.074051180615655,-21.985843122727815,1.76053360089218,1,-0.9949989318847656,-2.2449989318847656,-5.295000076293945,-9.689998626708984,7.760002136230469,3,0.09576345205707604,-2.3246537066761785,85.22000122070312,-1.3586243909625686,85.43000030517578,2.228065478978999,85.18000030517578,0.09576345205707604 8796,2015-01-30,84.45999908447266,85.22000122070312,84.12999725341797,84.43000030517578,629900.0,-0.008801783922758766,-2.460303235807014,-1.4996186117467583,64.87890643562002,71.73099949829376,0.15347264349242096,-1.4999583211576066,-3.402743669483641,-6.87326322492973,24.488536045356724,1.0900039672851562,1.5683695166584073,1.0444988250732479,-2.331762468464916,4.420760118611412,-0.6436318216958341,2.73262947184233,-0.369991589964215,15.137696553124028,-52.16673830829008,1.6881306467690835,1,-0.13500213623046875,-1.4949989318847656,-4.545000076293945,-8.939998626708984,7.550003051757827,4,0.12289838226302163,6.687663916837537,85.20999908447266,-2.3246537066761785,85.22000122070312,-1.3586243909625686,85.43000030517578,0.12289838226302163 8797,2015-02-02,84.45999908447266,84.68000030517578,82.87000274658203,84.41000366210938,648600.0,0.0,6.387777345270533,1.6665818921668363,66.2543740935045,72.27814608476442,0.371225758558964,-1.3203509906588806,-3.2891448208042817,-6.841650580680323,24.86885569015899,1.80999755859375,1.670930159939573,0.8874988555908203,-2.3683555282522235,4.143353239433864,-0.7404283363307087,2.5154260475123493,1.8499984741210938,46.22089348328961,-18.698824205813473,1.6279271919215237,2,0.13000106811523438,-1.4949989318847656,-4.307500839233398,-8.729999542236328,7.05999755859375,0,0.1208856168025898,-2.460303235807014,84.45999908447266,6.687663916837537,85.20999908447266,-2.3246537066761785,85.22000122070312,0.1208856168025898 8798,2015-02-03,85.30000305175781,85.55999755859375,84.52999877929688,85.13999938964844,498900.0,0.009945583428730975,2.0294408042366037,3.2003662444681824,68.0066862534361,72.46521172058289,-0.226043801310837,-1.890253179574401,-3.988617443554986,-7.652660252581541,25.635073930162033,1.0999984741210938,1.8643387682053003,1.4945026397705021,-1.536971381616894,4.525976661157898,-0.02123437092319591,3.0102396504642,0.9411946105957014,70.63965028931861,6.783014765416539,1.515737010693696,2,-0.7100028991699219,-2.335002899169922,-5.137502670288086,-9.560001373291016,6.6999969482421875,1,0.10152398268333229,6.387777345270533,84.45999908447266,-2.460303235807014,84.45999908447266,6.687663916837537,85.20999908447266,0.10152398268333229 8799,2015-02-04,85.02999877929688,85.70999908447266,84.66999816894531,85.08000183105469,751600.0,-0.003165348919121458,-1.7012860907991993,-0.3125119206561129,66.88624688760433,71.4769665110826,0.15774396822622805,-1.2902439946182938,-3.5747756569028155,-7.35206329895297,27.35628877807958,1.0400009155273438,1.970071111335784,0.9729984283447237,-1.5150459741219038,3.4610428308113512,-0.2710237728885829,2.2170206295780304,1.1437749847412135,76.05629640773256,10.74673445760699,1.2440222012333124,2,-0.4399986267089844,-2.0649986267089844,-4.772500991821289,-9.194999694824219,6.6300048828125,2,0.10796190094043534,2.0294408042366037,85.30000305175781,6.387777345270533,84.45999908447266,-2.460303235807014,84.45999908447266,0.10796190094043534 8800,2015-02-05,85.44000244140625,85.5,84.75,85.02999877929688,625100.0,0.004821870727924837,1.83019519778891,-8.19957277998169,72.21318365465442,71.59328587663126,-0.32044715938528157,-1.4525996132585988,-3.844172683608747,-7.723031362374087,28.71790709613739,0.75,2.051294442139138,1.178501892089841,-1.0292672846550346,3.3862710688347164,0.07461730371740316,2.2823864804622787,0.6676959022827162,90.49306368940803,19.381262406478854,1.103884588372435,2,-0.8500022888183594,-2.4750022888183594,-5.182504653930664,-9.605003356933594,6.739997863769531,3,0.09293064823420227,-1.7012860907991993,85.02999877929688,2.0294408042366037,85.30000305175781,6.387777345270533,84.45999908447266,0.09293064823420227 8801,2015-02-06,85.26000213623047,85.95999908447266,85.0,85.37999725341797,473600.0,-0.002106745084648365,-2.0,-0.29266840342389283,66.89891487540473,70.55170102918795,-0.1534474776526622,-1.1612291988322738,-3.557575371888447,-7.5056039661565706,28.919798817443166,0.9599990844726562,2.0139020844232505,0.8900012969970703,-1.2884481538940236,3.068450747888164,-0.19922342844847662,1.9792260224426172,0.7829422955163636,77.34635023159807,4.666053060683112,1.0892247254455458,2,-0.6700019836425781,-2.295001983642578,-4.820003509521484,-9.355003356933594,6.720001220703125,4,0.09042926215452618,1.83019519778891,85.44000244140625,-1.7012860907991993,85.02999877929688,2.0294408042366037,85.30000305175781,0.09042926215452618 8802,2015-02-09,85.04000091552734,85.5999984741211,84.87000274658203,85.06999969482422,417500.0,-0.002580356734587008,-2.9459749257670738,0.25,62.67602606878247,68.30357912658839,0.04984850284822073,-0.8011584328992853,-3.233269975249698,-7.246041186317612,29.047701970666274,0.7299957275390625,1.7523425620829016,0.554999923706049,-1.5005081706447925,2.6105080180568905,-0.47275412346937173,1.5827539708814697,0.9394846825161949,35.66447743993854,-35.28161845311584,1.0277540471754185,2,-0.4500007629394531,-2.075000762939453,-4.26500129699707,-7.775001525878906,7.6399993896484375,0,0.0819614433874083,-2.0,85.26000213623047,1.83019519778891,85.44000244140625,-1.7012860907991993,85.02999877929688,0.0819614433874083 8803,2015-02-10,85.47000122070312,85.73999786376953,84.72000122070312,85.30000305175781,814300.0,0.005056447560518151,1.8732645604986031,-5.6668362156663274,59.99994241986285,66.39076872263796,-0.41781910457309834,-1.0610995601889925,-3.541502812304742,-7.630863478752076,29.486158538609995,1.0199966430664062,1.5757712984687657,0.8425003051757756,-1.057924671077771,2.742925281429322,-0.10771218295100482,1.792712793302556,0.48999786376953125,62.01569643311273,-5.545575701907431,0.9502124881267743,2,-1.0550003051757812,-2.5050010681152344,-4.417503356933594,-7.9250030517578125,7.319999694824219,1,0.07078501621569888,-2.9459749257670738,85.04000091552734,-2.0,85.26000213623047,1.83019519778891,85.44000244140625,0.07078501621569888 8804,2015-02-11,85.47000122070312,85.86000061035156,85.1500015258789,85.54000091552734,950900.0,0.0,1.0,-0.4117673458396912,47.65430145202734,63.94095357121075,-0.42312317194031834,-0.9258480035643686,-3.4236724945658636,-7.585546099276229,29.274143251115248,0.7099990844726562,1.3576442787349379,0.7265003204345675,-1.074835678957868,2.527836319827003,-0.17416767926164312,1.627168320130778,0.42819793701171704,60.48397516750856,-2.8511625205004023,0.9006679996962175,2,-1.0550003051757812,-2.5050010681152344,-4.45500373840332,-7.9250030517578125,7.6100006103515625,2,0.07640106102765709,1.8732645604986031,85.47000122070312,-2.9459749257670738,85.04000091552734,-2.0,85.26000213623047,0.07640106102765709 8805,2015-02-12,92.73999786376952,92.87999725341795,87.20999908447266,87.33000183105469,1270600.0,0.08505904456808877,-1.007078455810959,-77.28599455040852,84.40364082800558,66.11036850369803,-7.2780232467335395,-7.828532665024767,-10.484095680472095,-14.751363761741814,30.30639019604866,7.4099960327148295,1.2426019153322443,7.5084972381591655,3.6291587288630325,11.387835747455298,5.568827983511099,9.448166492807232,-9.869995117187486,98.28432037114779,35.860907540633065,1.939669254648069,2,-4.864997863769517,-6.215000152587876,-11.934999465942369,-15.194999694824205,0.08000183105470171,3,-0.011645398172712929,1.0,85.47000122070312,1.8732645604986031,85.47000122070312,-2.9459749257670738,85.04000091552734,-0.011645398172712929 8806,2015-02-13,92.55999755859376,92.63999938964844,90.73999786376952,91.9000015258789,1136700.0,-0.0019409134065343503,3.6341517877911382,0.1219956592803009,83.48452487685346,68.02482970184792,-6.513132566442678,-7.242511245270933,-10.11131284210451,-14.452803186977192,31.099157712795577,2.0,1.2510814727153985,6.834997177124038,1.9390088380667692,11.730985516181306,4.387003007595396,9.282991346652679,-9.489794921875017,96.07843320583422,34.39624842066557,2.4479941695286342,2,-3.8549995422363423,-5.349998474121108,-11.754999160766616,-15.014999389648452,-0.3699951171875284,4,-0.00410541555143662,-1.007078455810959,92.73999786376952,1.0,85.47000122070312,1.8732645604986031,85.47000122070312,-0.00410541555143662 8807,2015-02-17,92.5199966430664,93.33999633789062,91.79000091552734,92.0999984741211,878900.0,-0.00043216202012141824,-1.9807796704667167,0.636364687250729,82.79365370635696,69.66782608550578,-5.821812416803581,-6.8280055055304985,-9.920152588033034,-14.283530987493805,32.26659370292187,1.5499954223632812,1.3905318180457158,6.334996414184573,0.7151671917027613,11.954825636666385,3.52508180294366,9.144911025425486,-9.25359811401367,90.48723713092119,29.78799202455643,2.809914611240907,2,-3.5149993896484375,-4.789997100830078,-11.369997024536133,-14.629997253417969,-1.2799987792968892,1,-0.005836503520596281,3.6341517877911382,92.55999755859376,-1.007078455810959,92.73999786376952,1.0,85.47000122070312,-0.005836503520596281 8808,2015-02-18,93.0,93.11000061035156,92.47000122070312,92.4800033569336,882100.0,0.005188103916447417,-1.3703640910439536,1.2380926430517711,85.10824358939057,71.69249238570426,-5.693432372581455,-6.922601936874258,-10.224828282976347,-14.633193152180581,33.13717769009747,0.6399993896484375,1.6557674288684723,6.344999694824224,0.098134903069095,12.591864486579354,3.221567298946667,9.468432090701782,-9.330657558593742,95.84863793329912,32.108426051644834,3.1234323958775625,2,-3.970001220703125,-5.270000457763672,-11.820001602172852,-14.56500244140625,-1.1699981689453125,2,-0.00344085693359375,-1.9807796704667167,92.5199966430664,3.6341517877911382,92.55999755859376,-1.007078455810959,92.73999786376952,-0.00344085693359375 8809,2015-02-19,92.9800033569336,93.5199966430664,92.6999969482422,92.6999969482422,801500.0,-0.0002150176673807458,-4.857006621073488,0.5384773390847328,85.03154259454188,73.1167544901362,-4.947406709443584,-6.56419242925314,-10.027088562356056,-14.462487817105341,33.77076695760396,0.8199996948242045,1.9552660619436608,5.896503067016596,-0.857118614634615,12.650124748667807,2.5196922261909833,9.273313907842208,-8.923834759667955,91.44225839838272,24.779168045167708,3.376810840825607,2,-3.860004425048828,-5.160003662109375,-11.800004959106445,-14.120006561279297,-1.0100021362304688,3,-0.002043476387894594,-1.3703640910439536,93.0,-1.9807796704667167,92.5199966430664,3.6341517877911382,92.55999755859376,-0.002043476387894594 8810,2015-02-20,93.62000274658205,94.3499984741211,92.41999816894531,92.86000061035156,1789600.0,0.006883193875478977,-1.353648835359301,2.714231219857958,91.71217894733928,75.87378383146228,-4.810973872335538,-6.932716244731111,-10.479855096888514,-14.952115402797645,33.92559046208709,1.9300003051757812,2.231069840153509,6.138502502441426,-1.1767392654809896,13.453744270363842,2.480881618480211,9.796123386402641,-8.996004466568365,79.77851512141561,6.325260298134879,3.6576208839612088,2,-4.085002899169936,-5.385002136230483,-12.0750026702881,-14.395004272460952,-0.29000091552735796,4,-0.005768007900929795,-4.857006621073488,92.9800033569336,-1.3703640910439536,93.0,-1.9807796704667167,92.5199966430664,-0.005768007900929795 8811,2015-02-23,93.33999633789062,94.11000061035156,92.68000030517578,93.6999969482422,707600.0,-0.0029908822952009473,1.423713033245833,-0.4736836821763889,89.43154322899056,78.84661907148538,-3.647903679427202,-6.33980944570169,-10.022970217209178,-14.517208321755717,33.98186038915331,1.4300003051757812,2.57175047503047,5.453496170043948,-2.2270022359358563,13.133994576023753,1.6132469670540388,9.293745373033858,-7.9379180423483575,60.54675392794984,-15.675759777680426,3.840249202989903,2,-3.8049964904785156,-5.1049957275390625,-11.79499626159668,-14.114997863769531,-0.339996337890625,0,-0.005570994894664616,-1.353648835359301,93.62000274658205,-4.857006621073488,92.9800033569336,-1.3703640910439536,93.0,-0.005570994894664616 8812,2015-02-24,93.06999969482422,93.44000244140624,92.9499969482422,93.19000244140624,732100.0,-0.002892614673874805,-1.7221904338059781,0.33334039757549944,86.34232611384417,81.77355059303886,-2.3680953915086036,-5.742844999129019,-9.552374294287176,-14.099174320250512,34.817739621304675,0.4900054931640341,2.879689439951477,4.788999557495117,-3.1134808818996476,12.691479996889882,0.8377593377977348,8.7402397771925,-6.952087784995641,33.678830212397564,-41.463270314445204,3.9512402196973797,2,-3.3199996948242188,-4.834999084472656,-11.524999618530273,-13.334999084472656,-0.08000183105470171,1,-0.009455219257585523,1.423713033245833,93.33999633789062,-1.353648835359301,93.62000274658205,-4.857006621073488,92.9800033569336,-0.009455219257585523 8813,2015-02-25,93.08000183105469,93.26000213623048,92.54000091552734,92.9800033569336,677500.0,0.00010746896167690423,2.130446320468248,-0.8333015449171309,88.59058929895939,86.32202702047574,-1.3243689228348785,-5.428673527792654,-9.371709766356219,-13.938182110792141,35.29740594711128,0.7200012207031392,3.3030643030682825,4.416501617431635,-3.6439251343303596,12.47692836919363,0.3862882415506448,8.446714993312625,-6.303522996082705,34.197075530993914,-39.142765572196424,4.030213375880995,2,-2.3000030517578125,-4.735004425048828,-11.535001754760742,-13.345001220703125,0.3899993896484375,2,-0.0197679837890945,-1.7221904338059781,93.06999969482422,1.423713033245833,93.33999633789062,-1.353648835359301,93.62000274658205,-0.0197679837890945 8814,2015-02-26,93.20999908447266,93.5,92.88999938964844,93.08000183105469,742800.0,0.0013966185094616002,-1.392149236315766,1.2999923704890517,88.27583977822894,86.75227134827834,-0.26930722908313953,-5.195778857814361,-9.259820607703716,-13.894054421897266,35.64006992357902,0.6100006103515625,3.8382797441874175,4.146998977661127,-3.986502121564058,12.280500076886312,0.08024842804853449,8.21374952727372,-5.827638678368743,40.93268345133198,-28.988314951854292,4.066750549612593,2,-0.6650009155273438,-4.599998474121094,-11.52750015258789,-13.424999237060547,0.599998474121108,3,-0.014805249082422312,2.130446320468248,93.08000183105469,-1.7221904338059781,93.06999969482422,1.423713033245833,93.33999633789062,-0.014805249082422312 8815,2015-02-27,93.37000274658205,93.77999877929688,92.98999786376952,93.4499969482422,769900.0,0.0017165933234737363,1.1351437732621084,-0.6153530136745115,90.02959872266074,87.47950177559026,-0.3693921872473993,-4.967813237241657,-9.178506257457286,-13.88809264340314,36.97891730728925,0.790000915527358,4.437030558598096,3.899002456665059,-4.239355227074228,12.037360140404346,-0.17017638520458434,7.968181298534702,-5.430231295036762,52.866368942041795,-15.449662983095912,4.069178841869646,2,-0.3000030517578267,-4.760002136230483,-11.145002365112319,-13.34500122070314,-0.7400054931640909,4,-0.014994125358212762,-1.392149236315766,93.20999908447266,2.130446320468248,93.08000183105469,-1.7221904338059781,93.06999969482422,-0.014994125358212762 8816,2015-03-02,94.83999633789062,94.9000015258789,93.3000030517578,93.4499969482422,725400.0,0.015743745829143174,1.119189571544077,-17.376251788268778,93.05798676453927,88.61998322649941,-1.6561143764569835,-5.924018791915287,-10.376742999438804,-15.183963624633662,38.520257497303305,1.599998474121108,5.226782386090008,4.849996185302729,-3.266716667990977,12.966709038596434,0.7916397586558759,8.908352611949582,-6.387406724539275,97.45740794620632,23.977988176174662,4.058356426646856,3,-1.1799964904785156,-5.954994201660156,-11.894994735717773,-13.784996032714844,-1.9799957275390625,0,-0.01592149478218252,1.1351437732621084,93.37000274658205,-1.392149236315766,93.20999908447266,2.130446320468248,93.08000183105469,-0.01592149478218252 8817,2015-03-03,94.66999816894531,94.73999786376952,93.97000122070312,94.54000091552734,601400.0,-0.00179247338158528,4.703749752748524,0.09352324496404947,91.36691091717438,89.31539070736427,-1.2841031884799037,-5.21739232230297,-9.915241376658258,-14.814793637084236,41.362024829477065,0.8699951171875,5.034284664767171,4.169498062133783,-3.7650253889880787,12.104021513255645,0.20223633657285234,8.136759787694714,-5.572667364341214,90.25409756570653,14.691550725661472,3.967261725560933,3,-1.0099983215332031,-5.784996032714844,-11.60999870300293,-13.169998168945312,-1.7299957275390767,1,-0.01764020493551799,1.119189571544077,94.83999633789062,1.1351437732621084,93.37000274658205,-1.392149236315766,93.20999908447266,-0.01764020493551799 8818,2015-03-04,93.95999908447266,94.44000244140624,93.8499984741211,94.2300033569336,422900.0,-0.007499726399123996,-1.4081524616198466,-2.0769998239333294,85.88335598075818,89.41003663916611,-0.47338948839644956,-4.032069094585722,-8.978520565639087,-13.926410847175276,43.740897874711514,0.8199996948242188,4.844341314838815,3.0264991760253963,-4.654198892241084,10.707197244291876,-0.8138498581078437,6.866848210158636,-4.282401207741074,53.23375908599191,-23.2349563102211,3.8403490341332382,3,-0.2999992370605469,-5.0749969482421875,-10.899999618530273,-12.299999237060547,-0.5499954223632812,2,-0.010323555025059994,4.703749752748524,94.66999816894531,1.119189571544077,94.83999633789062,1.1351437732621084,93.37000274658205,-0.010323555025059994 8819,2015-03-05,94.20999908447266,94.41000366210938,93.79000091552734,93.91000366210938,538700.0,0.002660706709620486,-1.296302575622713,-1.1110765753037581,65.2806857258874,86.47320405900479,-0.5929178839578526,-3.7514000177490487,-8.99486395659082,-13.970492404868082,46.12982308895445,0.6200027465820312,4.681541861182069,2.8174991607666016,-4.464603403796133,10.099601725329336,-0.8235521215147656,6.458550443047969,-4.010160842826338,63.874286992506704,-9.428631473804778,3.641051282281369,3,-0.48999786376953125,-5.3249969482421875,-10.804996490478516,-12.52499771118164,-0.7099990844726562,3,-0.00785476988600775,-1.4081524616198466,93.95999908447266,4.703749752748524,94.66999816894531,1.119189571544077,94.83999633789062,-0.00785476988600775 8820,2015-03-06,93.37999725341795,94.4800033569336,93.2699966430664,93.61000061035156,435100.0,-0.008810124605886926,-4.377752911855959,-0.7666895551995591,57.509155973634925,82.92627214174304,0.22289913050613563,-2.420135776869742,-7.944737093597993,-12.927089061529543,48.42186958498853,1.2100067138671875,4.417167733687151,1.5904975891113082,-5.172459998745111,8.353455176967728,-1.7909812048169016,4.971976383039518,-2.71014268334838,6.748483486856014,-61.043199532286906,3.3814787939282085,3,0.34000396728517046,-4.494995117187486,-9.789997100830064,-11.509998321533189,0.5200042724609517,4,0.004604843840473327,-1.296302575622713,94.20999908447266,-1.4081524616198466,93.95999908447266,4.703749752748524,94.66999816894531,0.004604843840473327 8821,2015-03-09,92.97000122070312,93.9000015258789,92.5999984741211,93.37999725341795,764000.0,-0.004390619455708178,-1.2608718727816735,1.7825654293957878,53.85939129672352,79.31705716206298,0.642452754673613,-1.478724883233852,-7.334506868904782,-12.288740264780799,50.26885065657159,1.3000030517578125,4.13710242120537,0.7950016021728459,-5.2406925671799485,6.83069577152564,-2.222845482503544,3.812848686849236,-1.8771319550526187,17.289852902379486,-45.66340788070605,3.0178470846763963,3,0.75,-4.084999084472656,-9.380001068115234,-11.10000228881836,0.8600006103515625,0,-0.0036571363108626187,-4.377752911855959,93.37999725341795,-1.296302575622713,94.20999908447266,-1.4081524616198466,93.95999908447266,-0.0036571363108626187 8822,2015-03-10,92.01000213623048,92.72000122070312,91.9800033569336,92.2699966430664,597400.0,-0.010325901601245357,-3.6251013304086595,0.6341390796255851,42.155313440451465,74.1575820666732,1.605068901149508,0.03185602761912776,-6.188070404328485,-11.111795761714049,52.11568580936261,0.9899978637695312,3.6846189695776843,-0.5134975433349496,-5.534099128798061,4.507104042128162,-3.0237983360665055,1.9968032493966064,-0.5364196445571423,1.1999511718755684,-55.21318855049943,2.5103007927315537,3,1.430000305175767,-3.125000000000014,-8.365003585815444,-10.140003204345717,1.3199996948242045,1,0.009238109492298197,-1.2608718727816735,92.97000122070312,-4.377752911855959,93.37999725341795,-1.296302575622713,94.20999908447266,0.009238109492298197 8823,2015-03-11,91.5199966430664,92.5,91.45999908447266,91.9800033569336,573400.0,-0.005325567675116161,-2.586198731946016,1.769293972651074,39.23298689724401,68.70837619100821,2.0679873742337236,1.0523037290326016,-5.506385120803941,-10.39191968320631,54.03559683765362,1.0400009155273438,3.2367803251692493,-1.3060028076171903,-5.121639525797306,2.5096339105629255,-3.2138211667072483,0.6018155514728676,3.3800048828125,1.9866713150329174,-47.93025710009834,1.9078183590900595,3,1.660003662109375,-1.8049964904785156,-7.742496490478516,-9.64999771118164,0.31999969482421875,2,0.01551579819083626,-3.6251013304086595,92.01000213623048,-1.2608718727816735,92.97000122070312,-4.377752911855959,93.37999725341795,0.01551579819083626 8824,2015-03-12,92.0,92.41999816894531,91.8000030517578,91.94000244140624,748100.0,0.005244792116914532,-2.6470693833585437,-0.1304275715660242,37.764334785068904,62.90112464238688,1.562621980210821,1.1453158208182685,-5.779698596827529,-10.658962188490705,55.97307158530468,0.9000015258789062,2.8709014551346854,-1.1524993896484403,-2.8442856063598754,0.5392868270629947,-1.998392498004165,-0.3066062812927157,2.831201477050783,17.880799721098025,-27.091495325292865,0.8458931083557183,3,1.1800003051757812,-2.2150001525878906,-8.22249984741211,-10.130001068115234,1.339996337890625,3,0.015326126762058356,-2.586198731946016,91.5199966430664,-3.6251013304086595,92.01000213623048,-1.2608718727816735,92.97000122070312,0.015326126762058356 8825,2015-03-13,91.66000366210938,92.43000030517578,91.41999816894531,92.08999633789062,511800.0,-0.003695612368376344,-1.219775981756598,-7.16683621566463,37.425190735072405,56.71970286133501,1.8266365216269946,1.475924591664409,-5.226253935786843,-10.123862874643379,54.97487903881113,1.0100021362304688,2.4619471638964967,-1.4384960174560604,-3.2504001905117974,0.37340815559967666,-2.344448103983922,-0.532543930928199,3.103773767089848,9.67762775373086,-31.947998014191427,0.9059520865278677,3,1.4199943542480469,-1.8500022888183594,-7.882503509521484,-9.79000473022461,2.8199996948242188,4,0.020074146458399555,-2.6470693833585437,92.0,-2.586198731946016,91.5199966430664,-3.6251013304086595,92.01000213623048,0.020074146458399555 8826,2015-03-16,92.18000030517578,92.6500015258789,92.01000213623048,92.08999633789062,628200.0,0.005673103014301573,-4.120151371807469,-0.20931511710432932,43.57864119569142,51.40989511450357,0.994188735642112,0.9760420237638527,-5.500115008934074,-10.444869758233025,53.97222199573617,0.9899978637695312,2.0550464583122476,-0.8994995117187443,-2.742875770505748,0.9438767470682592,-1.821187641112246,0.022188617674757438,2.4500259536132916,58.46156554808268,15.176772726085474,0.9216881293934995,3,0.7700004577636719,-2.3699989318847656,-8.40250015258789,-10.310001373291016,2.0100021362304545,0,0.018659158331620684,-1.219775981756598,91.66000366210938,-2.6470693833585437,92.0,-2.586198731946016,91.5199966430664,0.018659158331620684 8827,2015-03-17,91.9800033569336,92.16999816894531,91.45999908447266,91.98999786376952,510500.0,-0.0021696349270998727,2.837883536786539,-0.1110451809780569,42.27527803941361,46.56455312102084,0.8632635252224503,1.1947660551976895,-5.065738656641457,-10.073607050502886,52.545766491690685,0.720001220703125,1.5903085816689781,-1.0724967956543026,-2.9655277919208203,0.8205342006122152,-2.0190122937875685,-0.1259812975210366,2.521621778261732,45.528752814494574,1.049215311108945,0.9465154981332599,3,0.9699974060058594,-2.170001983642578,-8.202503204345703,-9.745002746582031,6.4199981689453125,1,0.020113050734974047,-4.120151371807469,92.18000030517578,-1.219775981756598,91.66000366210938,-2.6470693833585437,92.0,0.020113050734974047 8828,2015-03-18,92.68000030517578,92.9800033569336,91.3000030517578,91.94000244140624,664800.0,0.007610316619861557,1.5074557183281638,-74.04045801537387,46.5539683831014,44.48380674960018,-0.0417902139691364,0.4949422805628103,-5.496467983368518,-10.582478020314781,51.229763468817715,1.6800003051757955,0.8964225784241933,-0.3564998626709013,-2.256794579757468,1.5437948544156654,-1.3066472212141775,0.593647495872375,1.6983597513695372,82.14267873442915,35.677195933771614,0.9501473585432801,3,0.21000289916992188,-2.8699989318847656,-8.90250015258789,-10.444999694824219,5.809997558593736,2,0.00701339581073146,2.837883536786539,91.9800033569336,-4.120151371807469,92.18000030517578,-1.219775981756598,91.66000366210938,0.00701339581073146 8829,2015-03-19,92.79000091552734,93.08999633789062,92.37000274658205,92.5500030517578,475200.0,0.001186886167342971,-1.3999847411721986,0.3243223737795641,46.204168613963716,43.22769704297004,-0.4183994417780639,0.3899713502155606,-5.309738790625843,-10.48152810551457,49.76545562882889,0.7199935913085795,0.2148785132513069,-0.23699913024901775,-2.140380332290462,1.6663820717924267,-1.1886897312697329,0.7146914707716974,1.4036577207307204,83.24041633634262,36.032021420625846,0.9516906010207199,3,-0.18999862670898438,-2.7649993896484375,-9.100000381469727,-10.465003967285156,5.2699966430664205,3,-0.010238221449114682,1.5074557183281638,92.68000030517578,2.837883536786539,91.9800033569336,-4.120151371807469,92.18000030517578,-0.010238221449114682 8830,2015-03-20,93.08000183105469,93.31999969482422,92.37999725341795,93.0,704900.0,0.003125346617803615,2.3571662125341106,0.3333439298089258,36.37773347631578,41.2852906184803,-0.8442072792792459,0.06054480365533266,-5.33704328563303,-10.574474088145791,48.07623304088958,0.9400024414062642,-0.3986167119040829,0.0800018310546875,-1.8031736471424296,1.9631773092518046,-0.8615859080438781,1.0215895701532531,0.9400374701333618,88.11889789058229,45.31412799656205,0.94158773909856,3,-0.7700004577636719,-2.0250015258789062,-9.39000129699707,-10.7550048828125,4.629997253417969,4,0.0027932370189232003,-1.3999847411721986,92.79000091552734,1.5074557183281638,92.68000030517578,2.837883536786539,91.9800033569336,0.0027932370189232003 8831,2015-03-23,92.81999969482422,93.54000091552734,92.81999969482422,93.3000030517578,367300.0,-0.0027933189849135287,-1.9999841055392196,-5.999904634750919,35.8778643737311,40.5877962777336,-0.6791392415565696,0.294702191274979,-4.868043659146537,-10.131458541969835,46.34548687428215,0.720001220703125,-0.6291590260654516,-0.15400047302246378,-2.0317620022256477,1.7237610561807202,-1.0928812376240558,0.7848802915791282,1.0368374313980127,67.85705770756933,29.771487191230577,0.938880764601594,3,-0.3999977111816406,0.0,-5.620000839233398,-7.210002899169922,4.590003967285156,0,0.017884116220288515,2.3571662125341106,93.08000183105469,-1.3999847411721986,92.79000091552734,1.5074557183281638,92.68000030517578,0.017884116220288515 8832,2015-03-24,92.19000244140624,92.8499984741211,92.18000030517578,92.58999633789062,400100.0,-0.006787300748645753,-2.1904813805631242,0.8333147897958104,36.32149616466293,40.26429730744681,-0.023382751169393146,0.9016184097929596,-4.020777239902017,-9.335581741772145,44.26971066669271,0.6699981689453125,-0.78957979655614,-0.7399978637695455,-2.64926399339393,1.1692682658548392,-1.694630928581745,0.214635201042654,1.5134246403481342,39.732153500839324,3.415554385206825,0.9546330648121949,3,0.22999954223634234,0.9099998474121236,-4.232503890991197,-6.580005645751939,4.7399978637695455,1,0.0216943263589906,-1.9999841055392196,92.81999969482422,2.3571662125341106,93.08000183105469,-1.3999847411721986,92.79000091552734,0.0216943263589906 8833,2015-03-25,91.23999786376952,92.4800033569336,91.13999938964844,92.11000061035156,802000.0,-0.01030485467489295,-1.5046810270451418,2.175040054932437,29.288689127099104,39.32255890100571,0.9864644123759803,1.7989391280270155,-2.856194619976165,-8.209167347494216,42.166834081144565,1.3400039672851562,-0.9329400320580987,-1.5980022430420036,-3.648906461823998,0.4529019757399908,-2.6234543524330007,-0.5725501336510064,2.319223776185055,4.166600439325097,-27.480050585363966,1.025452109390999,3,1.1000022888183736,1.7800025939941548,-2.8724994659423686,-5.400001525878892,7.029998779296889,2,0.07847439532824185,-2.1904813805631242,92.19000244140624,-1.9999841055392196,92.81999969482422,2.3571662125341106,93.08000183105469,0.07847439532824185 8834,2015-03-26,91.83000183105469,92.22000122070312,90.70999908447266,91.12999725341795,480300.0,0.00646650571130114,1.040538798991685,-0.8046004226846647,38.816772336895674,39.477179078986076,0.4132700297751484,1.1597070942155199,-3.237426571755776,-8.628716661928436,39.7445245142246,1.5100021362304688,-0.9071859871093721,-0.9389984130859403,-3.02967678236989,1.1516799561980093,-1.9843375977279152,0.1063407715560345,1.5356820288753994,39.576043177492494,4.582486960393744,1.045339184641974,3,0.2949981689453125,0.9749984741210938,-3.450002670288086,-5.9900054931640625,7.9499969482421875,3,0.07252527387473684,-1.5046810270451418,91.23999786376952,-2.1904813805631242,92.19000244140624,-1.9999841055392196,92.81999969482422,0.07252527387473684 8835,2015-03-27,91.97000122070312,92.4499969482422,91.54000091552734,91.83999633789062,674600.0,0.0015245495682991717,-1.4931544073075784,0.18572004664798916,42.49249662061543,39.35649634842208,0.35969380299142983,0.9585928971819726,-3.1572423264987037,-8.598590911446024,37.17376867939988,0.909996032714858,-0.8077065522841451,-0.7289989471435518,-2.828680197434039,1.3706823031469355,-1.7788395722888026,0.32084167800169894,1.1301141616812203,44.52301487596176,6.988914426105815,1.0498406251452448,3,0.154998779296875,0.8349990844726562,-3.500001907348633,-6.040004730224609,6.55999755859375,4,0.06621720405631293,1.040538798991685,91.83000183105469,-1.5046810270451418,91.23999786376952,-2.1904813805631242,92.19000244140624,0.06621720405631293 8836,2015-03-30,93.33000183105469,93.55999755859376,92.3499984741211,92.37999725341795,548000.0,0.014787437124067493,-1.3960327232348846,7.307453051643302,59.34843289541779,41.25351355464477,-0.9163924988556147,-0.5484524271502664,-4.2673672398224625,-9.782183987053912,34.444650176369116,1.5899963378906392,-0.6931399432852885,0.7065013885498104,-1.1652518427225118,2.5782546198221326,-0.22937522708635072,1.6423780041859715,-2.6200027465820312,91.92997015165058,47.74266398635646,0.9358766156361599,3,-1.1950035095214844,-0.5250015258789062,-4.445001602172852,-6.985004425048828,5.209999084472656,0,0.04693021715939327,-1.4931544073075784,91.97000122070312,1.040538798991685,91.83000183105469,-1.5046810270451418,91.23999786376952,0.04693021715939327 8837,2015-03-31,93.0,93.61000061035156,92.83000183105469,92.83000183105469,556900.0,-0.0035358601155076608,-8.176555066870119,0.17894457873898495,60.724659635093836,42.82803480486615,-0.4766089507074298,-0.36889077866982234,-3.7064822680226257,-9.269356174039956,31.58042434545495,0.779998779296875,-0.5468515717727485,0.4599994659423885,-1.159330482065812,2.079329413950589,-0.3496655080617188,1.2696644399464958,-2.2330009460449247,78.96550726239052,28.223964251568084,0.809664974004103,3,-0.8400001525878906,-0.19499969482421875,-4.114999771118164,-6.655002593994141,4.940002441406236,1,0.04741939421622976,-1.3960327232348846,93.33000183105469,-1.4931544073075784,91.97000122070312,1.040538798991685,91.83000183105469,0.04741939421622976 8838,2015-04-01,92.98999786376952,93.23999786376952,92.0,93.13999938964844,471700.0,-0.00010754985194072475,6.085732970027742,-0.8823714208779222,57.69827229224717,44.10515743578652,-0.4671333610603625,-0.45880804881197434,-3.4699794850917556,-9.088940884923645,28.43328073907972,1.239997863769517,-0.4796788790294926,0.4984973907470618,-0.9949723684387095,1.991967149932833,-0.24823748884583097,1.2452322703399545,-2.1092787475585766,78.62060619453844,22.742452278796748,0.7467348795928865,4,-0.8299980163574077,-0.1849975585937358,-3.997497558593736,-6.645000457763658,5.9000015258789205,2,0.04237017455552983,-8.176555066870119,93.0,-1.3960327232348846,93.33000183105469,-1.4931544073075784,91.97000122070312,0.04237017455552983 8839,2015-04-02,93.47000122070312,94.01000213623048,92.88999938964844,93.0,400000.0,0.005161881578240379,-2.2463732861566093,-3.1333095976803906,63.77469970179192,47.149264794172765,-0.9393136960029125,-1.0509768380399578,-3.739347445046718,-9.411733369709012,25.390030626101506,1.1200027465820455,-0.3647757338738842,1.015500640869135,-0.3278253979611918,2.3588266796994617,0.34383762145397156,1.6871636602842983,-2.4801108447265534,78.13762556062078,15.737311908460477,0.6716630194151646,4,-1.1100006103515625,-0.6650009155273438,-3.907503128051758,-7.125003814697266,5.930000305175781,3,0.05135332576951024,6.085732970027742,92.98999786376952,-8.176555066870119,93.0,-1.3960327232348846,93.33000183105469,0.05135332576951024 8840,2015-04-06,93.80999755859376,94.6500015258789,92.76000213623048,92.95999908447266,630900.0,0.003637491531511161,-2.024017480575489,1.8085026946302492,62.75426809830085,50.13553187468052,-1.3017649836657768,-1.4304466341325082,-3.900712154588504,-9.59461811349594,22.981306547861408,1.8899993896484233,-0.3220846839000302,1.3339969635009936,-0.08341921613062198,2.751413143132609,0.6252888736851787,2.0427050533168085,-2.638900477001954,68.30175533553535,5.1800152362202,0.708708089815811,4,-1.129997253417983,-1.004997253417983,-3.2324981689453267,-7.465000152587905,4.580001831054673,0,0.06363928553536358,-2.2463732861566093,93.47000122070312,6.085732970027742,92.98999786376952,-8.176555066870119,93.0,0.06363928553536358 8841,2015-04-07,92.62999725341795,94.02999877929688,92.5999984741211,93.81999969482422,459400.0,-0.012578619932686608,-1.28800048828125,-1.4000053854646242,54.4097217190025,52.14533471405158,-0.16936098779875408,-0.29220617749929545,-2.538568816705393,-8.270596821075927,21.172046640972518,1.4300003051757812,-0.3113179828681325,0.17099685668944176,-1.2295274205289246,1.5715211339078081,-0.5292652819197485,0.871258995298632,-1.1805878162831789,23.77346757221236,-39.85630179503389,0.7002621386091866,4,0.05000305175782671,0.1750030517578267,-1.789997100830064,-6.284999847412095,5.5900039672851705,1,0.06369428587736703,-2.024017480575489,93.80999755859376,-2.2463732861566093,93.47000122070312,6.085732970027742,92.98999786376952,0.06369428587736703 8842,2015-04-08,92.86000061035156,93.25,92.08999633789062,92.54000091552734,554500.0,0.002483033183131367,1.1091004931370032,-0.26890675488536375,51.30434686460288,54.591518907107556,-0.3289199035887407,-0.47986779228978094,-2.5780668905054256,-8.353300607987165,19.771101129815026,1.160003662109375,-0.24417689437872525,0.35850028991698935,-1.0362304749499742,1.753231054783953,-0.33886509251649954,1.0558656723504782,-1.1545438061172604,32.45283453436249,-27.64402491561301,0.6973653824334825,4,-0.18000030517578125,-0.13500213623046875,-1.5874996185302734,-6.240001678466797,6.75,2,0.06116735158132891,-1.28800048828125,92.62999725341795,-2.024017480575489,93.80999755859376,-2.2463732861566093,93.47000122070312,0.06116735158132891 8843,2015-04-09,92.94000244140624,93.0500030517578,92.0199966430664,92.86000061035156,312400.0,0.0008615316662592409,5.866639540207056,0.25000596047011747,51.091711300913744,55.955401014220676,-0.1591530501356715,-0.472243940664427,-2.4707654841824223,-8.290748421173916,18.806444071810812,1.030006408691392,-0.14870812935045308,0.3675018310546676,-0.9597957696329757,1.694799431742311,-0.29614696928915407,1.0311506313984893,-0.9989820594403653,34.981144116963954,-21.271638926258788,0.6636488003438227,4,0.1549987792968892,-0.26000213623045454,-1.6675014495849467,-6.32000350952147,5.9599990844726705,3,0.053798147930459006,1.1091004931370032,92.86000061035156,-1.28800048828125,92.62999725341795,-2.024017480575489,93.80999755859376,0.053798147930459006 8844,2015-04-10,93.41000366210938,93.44000244140624,92.44000244140624,92.9499969482422,377500.0,0.005057039039776834,2.84612224537126,5.749952317376392,52.340432439451945,57.04961610520251,-0.4262904595250063,-0.8761138548963032,-2.73737029133828,-8.608905870576223,17.89446702992967,1.0,0.007203651291163737,0.7670028686523409,-0.5818690787833418,2.1158748160880236,0.09256689493449244,1.4414388423701894,-1.3900070190429688,52.851879786493384,0.6039235413245052,0.6744359737178449,4,-0.08500289916992188,-0.7300033569335938,-2.137502670288086,-6.790004730224609,6.939994812011719,4,0.058666047668317844,5.866639540207056,92.94000244140624,1.1091004931370032,92.86000061035156,-1.28800048828125,92.62999725341795,0.058666047668317844 8845,2015-04-13,93.5,93.9499969482422,93.1999969482422,93.31999969482422,376600.0,0.0009634550301076406,-2.5713792664985795,0.3912993000962074,54.94185369553662,56.5599961941046,-0.3089189693140497,-0.8655727549847683,-2.618408408858045,-8.542917757596655,17.46144022879364,0.75,0.3287030528114485,0.7649993896484375,-0.5521984913297757,2.0821972706266507,0.106400449159338,1.423598330137537,-1.4800033569335938,73.63192955153632,22.39350744230375,0.6585989404891051,4,-0.17499923706054688,-0.8199996948242188,-2.197498321533203,-6.239997863769531,6.720001220703125,0,0.06310162059763536,2.84612224537126,93.41000366210938,5.866639540207056,92.94000244140624,1.1091004931370032,92.86000061035156,0.06310162059763536 8846,2015-04-14,93.9000015258789,93.95999908447266,92.91000366210938,93.6500015258789,367500.0,0.004278091185870636,4.675725833058396,1.3888865341414827,62.85710352201784,56.796934403762826,-0.6923735951370702,-1.1911816450448214,-2.7763169550191833,-8.78190756275518,16.758707360770874,1.0499954223632812,0.5497973784164287,1.0790008544921932,-0.3083540925640307,2.466355801548417,0.38532338096408125,1.7726783280203051,-1.6696044921875028,96.9073462324996,42.38704616387908,0.6936774735281114,4,-0.5750007629394531,-1.220001220703125,-2.5974998474121094,-6.6399993896484375,5.709999084472656,1,0.04781680288399226,-2.5713792664985795,93.5,2.84612224537126,93.41000366210938,5.866639540207056,92.94000244140624,0.04781680288399226 8847,2015-04-15,93.83000183105469,94.3499984741211,93.33000183105469,93.9000015258789,284300.0,-0.0007454706462909355,1.103099756958919,-0.279998779296875,72.4436622604908,58.43531106690101,-0.5501062002834516,-1.0281944558837353,-2.4600462502438916,-8.559727950891187,16.694218267965073,1.0199966430664062,0.7429463176132458,0.9165012359619169,-0.48141167811708385,2.3144141500409177,0.21754477892241653,1.6154576930014173,-1.406036437988277,77.6825650462675,16.09916487316047,0.6989564570395009,4,-0.49500274658203125,-1.1500015258789062,-2.5275001525878906,-6.569999694824219,6.220001220703111,2,0.04678673456228677,4.675725833058396,93.9000015258789,-2.5713792664985795,93.5,2.84612224537126,93.41000366210938,0.04678673456228677 8848,2015-04-16,93.33000183105469,93.81999969482422,92.80999755859376,93.58000183105469,253500.0,-0.0053287859985367,1.7671453355907722,3.571444141689373,63.20420690674133,58.371922978562054,0.003570857550542428,-0.5027788861552835,-1.7415876908619339,-7.901565675091078,15.900852181261204,1.0200042724609233,0.6861024218360257,0.38400115966797443,-1.0212587520764629,1.7892610714124118,-0.31862879620425133,1.0866311155402002,-0.7279535473632706,46.59692347022373,-17.03618827101586,0.7026299558722191,4,0.00499725341796875,-0.6500015258789062,-2.167499542236328,-6.069999694824219,6.939994812011719,3,0.06728810303320132,1.103099756958919,93.83000183105469,4.675725833058396,93.9000015258789,-2.5713792664985795,93.5,0.06728810303320132 8849,2015-04-17,91.83999633789062,93.41999816894531,91.61000061035156,93.02999877929688,268100.0,-0.015964914431923605,-1.193944550280208,4.760009765625,49.07535829865928,56.85204411193521,1.3835385536475258,0.9617129620287983,-0.037229113640776745,-6.258700124613966,14.69332585547548,1.80999755859375,0.6044507455908956,-1.0585041046142578,-2.5476842018771606,0.430675992648645,-1.8030941532457092,-0.3139140559828064,2.8100051879882812,8.39401119906888,-55.27467289244279,0.744590048631454,4,1.1400032043457031,0.8400039672851562,-0.39249610900878906,-4.579994201660156,7.180000305175781,4,0.07687288185436825,1.7671453355907722,93.33000183105469,1.103099756958919,93.83000183105469,4.675725833058396,93.9000015258789,0.07687288185436825 8850,2015-04-20,93.33999633789062,93.77999877929688,93.0,93.12999725341795,330100.0,0.016332753264507005,-2.319189000535688,-0.17646945683952572,50.0696965698647,56.36981909536434,-0.21248767297284132,-0.5457933032755591,-1.3142440679927745,-7.60099454707661,13.297528515234946,1.94000244140625,0.5882121633743651,0.42849617004394247,-1.0718524550089796,1.9288447950968646,-0.3216781424825115,1.1786704825703964,1.2492051696777366,63.138579427906336,2.91898214417877,0.7501743125264605,4,-0.3599967956542969,-0.6599960327148438,-1.8574962615966797,-6.079994201660156,7.0400009155273295,0,0.07510180427749624,-1.193944550280208,91.83999633789062,1.7671453355907722,93.33000183105469,1.103099756958919,93.83000183105469,0.07510180427749624 8851,2015-04-21,94.4800033569336,94.55999755859376,93.45999908447266,93.79000091552734,478300.0,0.012213489005465039,1.5882595817251062,3.285740236148733,59.27318235835689,57.255245261337016,-1.1873349686059953,-1.6390979192253212,-2.2076187559935647,-8.592310395066619,11.897583262057163,1.2200012207031392,0.512615475906415,1.4855030059814425,-0.1692520430891591,3.140258055052044,0.6581254814461346,2.3128805305167504,-2.8700027465820312,97.28832934190538,37.810739383721256,0.8273775245353043,4,-1.3950042724609375,-1.8000030517578125,-3.035003662109375,-7.220001220703125,5.80999755859375,1,0.060753573876204614,-2.319189000535688,93.33999633789062,-1.193944550280208,91.83999633789062,1.7671453355907722,93.33000183105469,0.060753573876204614 8852,2015-04-22,94.19000244140624,94.72000122070312,93.1999969482422,94.37000274658205,708500.0,-0.003069442265277722,2.4545659467847747,-0.2608690844759368,57.26393493045343,57.941047886841424,-0.7697841247338317,-1.2559739505124554,-1.6621779390109879,-8.15475309746769,11.060570627324688,1.5200042724609233,0.41209623325565303,1.0955020904540902,-0.5958708277979241,2.7868750087061045,0.24981563132809015,1.9411885495800902,-2.521001892089828,82.95824195233914,24.83212515966089,0.8456864591260046,4,-1.025001525878892,-1.4750022888183452,-2.8100013732910014,-6.930000305175767,6.139999389648452,2,0.0575432426845619,1.5882595817251062,94.4800033569336,-2.319189000535688,93.33999633789062,-1.193944550280208,91.83999633789062,0.0575432426845619 8853,2015-04-23,98.4000015258789,99.29000091552734,97.20999908447266,98.08999633789062,1147100.0,0.04469687838782699,-1.009663901164312,-1.722248124443419,70.558777771061,59.965308479242424,-4.608462294528124,-5.166973550479895,-5.576412263337545,-12.18610735632123,12.081901047036869,5.099998474121108,0.5709862990981804,4.947500991821286,2.2046861957657455,7.690315787876827,3.576093593793516,6.318908389849057,-6.608960949707026,88.41146674110624,31.46104838508245,1.3714073980277703,4,-2.950000762939453,-3.4000015258789062,-7.020000457763672,-11.139999389648438,1.6399993896484375,3,0.016768307929801773,2.4545659467847747,94.19000244140624,1.5882595817251062,94.4800033569336,-2.319189000535688,93.33999633789062,0.016768307929801773 8854,2015-04-24,98.48999786376952,98.97000122070312,98.0999984741211,98.5199966430664,545000.0,0.000914596915600141,-1.1481614045663477,-0.09676863633012238,69.93183592011088,61.630862059750676,-4.360649990836109,-4.988183730381152,-5.363500047124944,-12.098315409561351,13.543408433583224,0.8700027465820312,0.7682498324022333,4.7044975280761605,1.262940147325196,8.146054908827125,2.9837188377006783,6.425276218451643,-6.249019667236311,87.28135237972766,30.4545479947231,1.7207786903754811,4,-3.039997100830064,-3.489997863769517,-7.139995574951158,-11.229995727539048,-0.23999786376951704,4,0.018072888799926412,-1.009663901164312,98.4000015258789,2.4545659467847747,94.19000244140624,1.5882595817251062,94.4800033569336,0.018072888799926412 8855,2015-04-27,98.05999755859376,99.12000274658205,97.98999786376952,98.5,559300.0,-0.004365928667909302,-2.8965562600298984,14.667344862657888,74.70424850553611,62.947211502363814,-3.5937073645657875,-4.29895248362412,-4.863712088926533,-11.488827212080082,14.91497240574221,1.1300048828125284,0.9764666709917549,3.9699974060058736,0.14813802315016744,7.79185678886158,2.0590677145780205,5.880927097433727,-5.396077998920916,79.80291370020402,18.018678951912236,1.910929691427854,4,-2.609996795654311,-3.059997558593764,-6.747495651245131,-10.799995422363295,0.7200012207031108,0,0.009789915443338737,-1.1481614045663477,98.48999786376952,-1.009663901164312,98.4000015258789,2.4545659467847747,94.19000244140624,0.009789915443338737 8856,2015-04-28,97.70999908447266,98.41000366210938,97.43000030517578,98.0199966430664,403600.0,-0.0035692278486135764,-1.2528939245124175,0.7045359966708509,71.82715966298841,62.878711213752446,-2.9574308609299607,-3.7987550688253435,-4.440751268768636,-10.968974432446146,15.344474710557693,0.9800033569335938,1.1536369733010616,3.400999069213867,-0.727183134209568,7.529181272637302,1.3369079675021425,5.465090170925592,-4.648514643448536,74.05581606280899,8.20769564901019,2.0640911017117185,4,-2.259998321533203,-2.7099990844726562,-6.027498245239258,-10.449996948242188,-0.12999725341796875,1,0.027325741418102067,-2.8965562600298984,98.05999755859376,-1.1481614045663477,98.48999786376952,-1.009663901164312,98.4000015258789,0.027325741418102067 8857,2015-04-29,97.41000366210938,97.91000366210938,97.12999725341795,97.62000274658205,602700.0,-0.003070263280873897,-1.025959356762771,0.6774217365623613,69.72639231377349,63.603398481200465,-2.3425521835926304,-3.321740662005908,-4.068485601508968,-10.521498801434475,15.670053884293358,0.7800064086914205,1.3167139224822648,2.8805034637451143,-1.4207645355897256,7.181771463079954,0.7298694640776944,5.031137463412534,-3.974808232615061,12.963237683494263,-54.443438267548494,2.150633999667423,4,-1.9600028991699219,-2.410003662109375,-4.790002822875977,-9.875003814697266,0.40999603271484375,2,0.029565723695154977,-1.2528939245124175,97.70999908447266,-2.8965562600298984,98.05999755859376,-1.1481614045663477,98.48999786376952,0.029565723695154977 8858,2015-04-30,96.93000030517578,98.0999984741211,96.4499969482422,97.51000213623048,650900.0,-0.004927659777106741,-1.1428472346075553,2.7619255222523784,65.52026195590965,65.43060999867274,-1.450748013825006,-2.6682291521494363,-3.5357739350792627,-9.887645020582255,16.593715908894332,1.650001525878892,1.3927034379925942,2.203499984741214,-2.1613224996855394,6.568322469167967,0.021088742527837212,4.38591122695459,-3.1435165465194785,17.97761477641869,-49.152228198807805,2.1824112422133792,4,-0.7849998474121094,-1.9300003051757812,-4.1699981689453125,-8.709999084472656,0.3600006103515625,3,0.035076875221028425,-1.025959356762771,97.41000366210938,-1.2528939245124175,97.70999908447266,-2.8965562600298984,98.05999755859376,0.035076875221028425 8859,2015-05-01,98.2699966430664,98.33999633789062,97.33999633789062,97.66000366210938,502100.0,0.013824371543090574,1.666693793678728,-1.0517087158980039,68.9435867354019,67.52770890595464,-1.9922345537549404,-3.826363520180948,-4.805759707590354,-11.064915996300442,17.042207906226892,1.4099960327148438,1.469341026646191,3.3034965515136747,-1.2921772991004872,7.899170402127837,1.0056596262065938,5.601333476820756,-4.153301854997835,68.16463454708015,1.7805402256930023,2.2978369253070796,5,-2.0249977111816406,-3.2699966430664062,-5.589996337890625,-9.759994506835938,-0.1399993896484517,4,0.018011644784011738,-1.1428472346075553,96.93000030517578,-1.025959356762771,97.41000366210938,-1.2528939245124175,97.70999908447266,0.018011644784011738 8860,2015-05-04,99.77999877929688,100.20999908447266,98.66999816894531,98.93000030517578,615900.0,0.015365851102194128,-1.2481720118728734,1.3934561554913512,71.45983682011396,68.88178162392765,-2.7855885289995115,-5.129150040119413,-6.247393705321301,-12.402558445928662,17.391532989052116,1.94000244140625,1.7151506984447025,4.514998626708987,-0.5190174941735535,9.549014747591528,1.9979905662677169,7.032006687150258,-5.3529056235807815,88.5638281682767,24.96500465371203,2.5170080604412717,5,-3.075000762939453,-3.904998779296875,-7.314998626708984,-11.269996643066406,-0.9599990844726562,0,-0.015333722168919595,1.666693793678728,98.2699966430664,-1.1428472346075553,96.93000030517578,-1.025959356762771,97.41000366210938,-0.015333722168919595 8861,2015-05-05,98.52999877929688,99.56999969482422,98.45999908447266,99.23999786376952,1001800.0,-0.012527560786654957,-1.6117708305284038,-0.8352945400364249,65.79299531571738,69.82945500006808,-1.006528420639583,-3.598995703472113,-4.933114248610565,-10.991146512677531,17.851100735734963,1.3199996948242188,2.1887948675300493,2.969998550415042,-2.105178123796847,8.04517522462693,0.43241021330909746,5.507586887520986,-3.6402731492802616,55.31916620504781,-6.229726490630853,2.5375883371059467,5,-0.20000076293945312,-2.6199989318847656,-6.064998626708984,-10.019996643066406,0.8400039672851705,1,0.0025372983162212925,-1.2481720118728734,99.77999877929688,1.666693793678728,98.2699966430664,-1.1428472346075553,96.93000030517578,0.0025372983162212925 8862,2015-05-06,98.54000091552734,99.0,97.9000015258789,98.52999877929688,707600.0,0.00010151361366483869,1.3655873401314225,-0.014087533983086644,68.10283718964843,69.55657271324446,-0.37391353071745925,-3.332507536273127,-4.868691268806543,-10.826543501325077,18.653403711218488,1.0999984741210938,2.591605391579691,2.696000671386713,-2.378704874288516,7.770706217061942,0.15864789854910555,5.233353444224321,-3.224653409154243,55.585180315361484,-7.530552497758762,2.537352772837613,5,-0.21000289916992188,-2.6300010681152344,-6.070001602172852,-10.029998779296875,0.0,2,-0.009742227273730308,-1.6117708305284038,98.52999877929688,-1.2481720118728734,99.77999877929688,1.666693793678728,98.2699966430664,-0.009742227273730308 8863,2015-05-07,97.94000244140624,98.76000213623048,97.62000274658205,98.0,769600.0,-0.006088882368039061,-2.257155313351631,-5.998474446988453,72.59261519820595,69.85221485525503,0.17206672954395685,-2.46510241815848,-4.20002767675247,-10.060681799953883,19.483322631347647,1.1399993896484375,2.841874793774622,1.846002197265605,-3.117762179757378,6.809766574288588,-0.6358799912458863,4.3278843857770966,-2.23308280878517,20.90611600390192,-47.101973059449186,2.4818821885114932,5,0.3899955749511861,-2.0300025939941264,-5.4575023651122905,-9.430000305175767,-0.3899993896484375,3,-0.0012252679557958057,1.3655873401314225,98.54000091552734,-1.6117708305284038,98.52999877929688,-1.2481720118728734,99.77999877929688,-0.0012252679557958057 8864,2015-05-08,98.88999938964844,99.68000030517578,98.13999938964844,98.56999969482422,417500.0,0.009699784812753576,-1.6101703682151747,-5.333545269581646,71.42858826121635,69.48825260588617,-0.7992753546985369,-3.1447339217139074,-5.073095574736925,-10.814934015025884,20.218007664400357,1.7399978637695455,3.191015026330888,2.5219993591308594,-2.422903400085289,7.466902118347008,0.04954797952278511,4.994450738738934,-2.8228334008792473,49.03468875561131,-18.780144250688693,2.4724513796080716,5,-0.5600013732910156,-2.979999542236328,-6.407499313354492,-10.379997253417969,-1.3899993896484375,4,-0.016179578157511587,-2.257155313351631,97.94000244140624,1.3655873401314225,98.54000091552734,-1.6117708305284038,98.52999877929688,-0.016179578157511587 8865,2015-05-11,99.4000015258789,99.94000244140624,98.6999969482422,98.6999969482422,605600.0,0.005157267058127468,-2.542849669213477,2.1875163912929008,69.96753789619305,69.28162796513112,-1.2283864917390588,-3.362454110845377,-5.503814466395596,-11.12791103915879,20.659831693442886,1.240005493164034,3.024691607575278,2.737001419067383,-2.191421167447743,7.6654240055825085,0.27279012580982,5.201212712324946,-3.001408889453444,76.7240954069069,12.115420968659208,2.464211293257565,5,-1.0700035095214844,-3.490001678466797,-6.817501068115234,-10.78000259399414,-1.75,0,-0.012776702746129298,-1.6101703682151747,98.88999938964844,-2.257155313351631,97.94000244140624,1.3655873401314225,98.54000091552734,-0.012776702746129298 8866,2015-05-12,98.38999938964844,99.05999755859376,98.37000274658205,99.0,600800.0,-0.010160987130040544,-1.123080895816798,-0.8714237447003479,66.10429106857218,68.87917227121987,-0.12491903453479836,-2.10684438326291,-4.472020287317918,-9.92060517335176,21.322478533748736,1.0299987792968608,2.835609219577961,1.5024993896484347,-3.303522490460182,6.308521269757051,-0.9005115504058665,3.905510329702736,-1.6864942373791934,33.189514842791496,-27.896051757702125,2.403010940054307,5,-0.060001373291015625,-2.479999542236328,-5.647499084472656,-9.504997253417969,0.9100036621093608,1,0.00437036597055851,-2.542849669213477,99.4000015258789,-1.6101703682151747,98.88999938964844,-2.257155313351631,97.94000244140624,0.00437036597055851 8867,2015-05-13,98.22000122070312,98.72000122070312,97.5999984741211,98.33000183105469,615600.0,-0.0017277992682170895,1.5168618307130488,0.1803286889961728,48.99999745686633,67.04358732688172,0.19228073343823837,-1.6770801411621505,-4.276275776827646,-9.54430516509646,21.49835706552097,1.1200027465820312,2.619914252669659,1.1130012512207088,-3.5022692762988754,5.728271778740293,-1.1946340125390833,3.420636514980501,-1.2359765538576113,26.495798949493004,-29.847143648148712,2.3076352637597886,5,0.5549964904785156,-2.3100013732910156,-5.477500915527344,-9.334999084472656,1.4899978637695312,2,0.01170842508232961,-1.123080895816798,98.38999938964844,-2.542849669213477,99.4000015258789,-1.6101703682151747,98.88999938964844,0.01170842508232961 8868,2015-05-14,99.61000061035156,99.72000122070312,98.7699966430664,98.9000015258789,565100.0,0.014151897499217858,1.0430199266593927,-6.454501317797198,55.43690895313556,65.54284535107436,-0.868962632603612,-2.711494435763484,-5.600957182325601,-10.748801827279124,22.40853774704661,1.5,2.4970973962815037,2.189000701904291,-2.1929192747247868,6.570920678533369,-0.0019592864102406793,4.379960690218823,-2.3678979900958836,85.89738155711166,32.085413656631474,2.190959988314538,5,-0.7050018310546875,-3.700000762939453,-6.907501220703125,-10.724998474121094,0.9799957275390625,3,-0.010741890254672093,1.5168618307130488,98.22000122070312,-1.123080895816798,98.38999938964844,-2.542849669213477,99.4000015258789,-0.010741890254672093 8869,2015-05-15,98.9000015258789,100.19000244140624,98.73999786376952,99.73999786376952,609400.0,-0.0071277891790201275,-1.4999999999999387,-1.1830949592202764,53.96977517791706,63.599505168608026,-0.06727387619240233,-1.5235725577385324,-4.840603130034026,-9.855864654426767,24.312858817953426,1.4500045776367188,2.4065443819381045,1.1260013580322266,-2.4207827748373916,4.672785490901845,-0.6473907084025825,2.8993934244670356,-1.4204671884858726,50.19309113724964,-0.31751551598296857,1.7733920664348075,5,-0.005001068115234375,-2.990001678466797,-6.012500762939453,-10.014999389648438,1.3199996948242188,4,-0.01365013602924825,1.0430199266593927,99.61000061035156,1.5168618307130488,98.22000122070312,-1.123080895816798,98.38999938964844,-0.01365013602924825 8870,2015-05-18,100.3499984741211,100.58000183105469,98.88999938964844,98.9800033569336,440900.0,0.014661242930949614,-1.1806440180742461,-1.630953678474142,61.30137433699995,63.100436170972756,-1.5957205022883443,-2.5523298092718676,-6.195600275338137,-11.116945827541457,26.313187884506164,1.69000244140625,2.4569745919255013,2.2254981994628906,-0.8274327414336682,5.278429140359449,0.6990327290146041,3.751963669911177,-2.6520269569616914,92.28177524033846,42.90092439966626,1.5264654704482816,5,-1.2599983215332031,-4.254997253417969,-7.347497940063477,-11.464996337890625,-1.0499954223632955,0,-0.02840058313360183,-1.4999999999999387,98.9000015258789,1.0430199266593927,99.61000061035156,1.5168618307130488,98.22000122070312,-0.02840058313360183 8871,2015-05-19,100.22000122070312,100.37999725341795,99.93000030517578,100.37999725341795,380600.0,-0.0012954385191296103,4.625101330409481,-0.116785841575326,62.20677193601113,62.44531780945751,-1.3419011741952431,-2.076732690668692,-5.956937688529649,-10.80661078688783,27.80885268111039,0.4499969482421733,2.336894108318546,1.8085010528564425,-0.8564064689797704,4.473408574692655,0.47604729193834316,3.1409548137745418,-2.233826672154194,87.91945621423726,32.53032539539433,1.3324537609181057,5,-1.1300010681152344,-4.125,-7.217500686645508,-11.334999084472656,-0.5900039672851705,1,-0.025643580757543583,-1.1806440180742461,100.3499984741211,-1.4999999999999387,98.9000015258789,1.0430199266593927,99.61000061035156,-0.025643580757543583 8872,2015-05-20,99.61000061035156,100.1999969482422,99.4000015258789,99.87000274658205,379600.0,-0.0060866154751707535,-1.3529266568681768,1.6250536455107,61.51203695146479,61.214142448708486,-0.6304589706456909,-1.0960551417412034,-5.212171186658651,-10.021341774870905,29.448133725812365,0.8199996948242188,2.0130037424283387,0.9275005340576143,-0.9009165969449668,2.7559176650601955,0.013291968556316647,1.841709099558912,-1.3644433335520603,47.28265601870897,-12.30842321491901,0.9142085655012924,5,-0.5200004577636719,-3.5149993896484375,-6.607500076293945,-10.724998474121094,0.29000091552734375,2,-0.003112112806889722,4.625101330409481,100.22000122070312,-1.1806440180742461,100.3499984741211,-1.4999999999999387,98.9000015258789,-0.003112112806889722 8873,2015-05-21,100.0500030517578,100.11000061035156,99.12000274658205,99.23999786376952,355200.0,0.004417251668609179,1.1290269653887162,-3.1153789723875174,58.28680988241204,59.753944851063565,-0.8266088120841459,-1.4820932233576656,-5.493719530563112,-10.2782250702397,28.586295506587778,0.989997863769517,1.857371154362994,1.2850028991699105,-0.6362851791023445,3.2062909774421655,0.324358860033783,2.245646938306038,-1.5710013195327832,71.1957806222084,12.16502077531483,0.960644039136126,5,-0.9600028991699077,-3.9550018310546733,-7.0425033569335795,-11.16500091552733,-2.6100006103515625,3,-0.003398340398942823,-1.3529266568681768,99.61000061035156,4.625101330409481,100.22000122070312,-1.1806440180742461,100.3499984741211,-0.003398340398942823 8874,2015-05-22,100.2699966430664,100.77999877929688,99.98999786376952,100.0,496500.0,0.0021988364277689687,-4.448264975927585,0.333327054036489,52.5925842201337,57.82339444261252,-0.9278356255873632,-1.6463031633049923,-5.564910009730312,-10.309246815725714,27.812005450414112,0.790000915527358,1.67392038337384,1.4159965515136719,-0.6135157478699256,3.4455088508972693,0.40124040182186604,2.4307527012054777,-1.5808949009584268,73.01575127358453,16.9887010380584,1.0147561496917987,5,-1.0799980163574219,-4.0749969482421875,-7.2624969482421875,-11.384994506835938,-3.1800003051757812,4,0.0031913803284877584,1.1290269653887162,100.0500030517578,-1.3529266568681768,99.61000061035156,4.625101330409481,100.22000122070312,0.0031913803284877584 8875,2015-05-26,99.0199966430664,100.29000091552734,98.7300033569336,100.12999725341795,546400.0,-0.012466341296984984,1.1818026612034103,-4.1111644861397085,52.5925842201337,56.322093681674914,0.29345155630139175,-0.33802558750724643,-4.166603233860798,-8.87243167658471,26.555675350204456,1.55999755859375,1.4495304558857924,0.11799659729004475,-1.877572480973015,2.1135656755531045,-0.8797879418414851,1.1157811364215746,1.7600021362304688,14.146045545726228,-40.23678724510745,0.9977845391315299,5,0.17000198364257812,-2.1299972534179688,-6.189996719360352,-9.304996490478516,-0.6199951171875,1,0.012118810526345891,-4.448264975927585,100.2699966430664,1.1290269653887162,100.0500030517578,-1.3529266568681768,99.61000061035156,0.012118810526345891 8876,2015-05-27,100.37999725341795,100.6500015258789,98.75,99.01000213623048,397900.0,0.013734605700441493,-1.0105842745614106,-1.2342291566430585,58.51851119261692,57.37970631898053,-0.843260028047041,-1.5681398368070774,-5.376199588733513,-10.02479497662165,25.807283488640685,1.9000015258789062,1.2186080246123083,1.344497299194316,-0.6724347476220771,3.361429346010709,0.33603127578612657,2.3529633226025055,0.40000152587892046,80.48768687406192,25.17229572978345,1.008466023408195,5,-0.6249961853027202,-3.3899993896484233,-7.5499973297119,-10.594997406005845,-2.1699981689452983,2,-0.01075905789211784,1.1818026612034103,99.0199966430664,-4.448264975927585,100.2699966430664,1.1290269653887162,100.0500030517578,-0.01075905789211784 8877,2015-05-28,100.29000091552734,100.93000030517578,99.83000183105469,100.37999725341795,371700.0,-0.0008965564888731015,-1.178226647127253,-0.06569099171343659,61.41886175799594,58.044367741742796,-0.47914209284898845,-1.3189413367694982,-5.1272962649040466,-9.732761845944054,25.340597125613872,1.0999984741210938,0.9807781026106142,1.1105010986328097,-0.8274786386060384,3.0484808358716577,0.1415112300133785,2.079490967252241,-1.55999755859375,70.90907829850394,10.776785149688457,0.9689898686194245,5,-0.45999908447265625,-3.2250022888183594,-7.407501220703125,-10.479999542236328,-2.4899978637695455,3,-0.006580951800621682,-1.0105842745614106,100.37999725341795,1.1818026612034103,99.0199966430664,-4.448264975927585,100.2699966430664,-0.006580951800621682 8878,2015-05-29,100.33000183105469,100.58999633789062,99.62999725341795,100.05999755859376,704100.0,0.0003988524794313886,1.430398083943404,-3.0001695489999767,57.675927688225855,58.456162465110445,-0.45401478065913636,-1.1501301697588815,-5.027215508931647,-9.557584581884072,25.3662234032067,0.9599990844726705,0.8630413286040266,0.9805019378662081,-0.7069310085953049,2.667934884327721,0.1367854646354516,1.8242184110969646,-1.5800018310546875,72.72730425374014,10.72894025480688,0.843716473230754,5,-0.5,-1.6400032043457031,-7.39000129699707,-10.520000457763672,-2.380004882812486,4,-0.004285859636480982,-1.178226647127253,100.29000091552734,-1.0105842745614106,100.37999725341795,1.1818026612034103,99.0199966430664,-0.004285859636480982 8879,2015-06-01,100.04000091552734,100.4800033569336,99.41999816894531,100.3499984741211,443000.0,-0.002890470549533841,2.719268658314595,-1.148120938118173,53.493450872800516,57.58861541353273,0.016428531103159116,-0.7596748637381978,-4.601160768265913,-9.0416883311307,25.19973878077748,1.0600051879882812,1.0336360506368294,0.6020008087158146,-1.0318587417395548,2.235860359171184,-0.214928966511863,1.4189305839434923,-1.2464009094238264,59.54542617163388,-0.56584997212574,0.8169297752276828,6,-0.20999908447265625,-1.3500022888183594,-4.815000534057617,-8.03499984741211,-3.75,0,-0.02598958866780221,1.430398083943404,100.33000183105469,-1.178226647127253,100.29000091552734,-1.0105842745614106,100.37999725341795,-0.02598958866780221 8880,2015-06-02,98.25,99.4000015258789,98.08999633789062,99.3499984741211,763200.0,-0.017892851850719205,1.1833336512235595,3.5484101201023823,49.29577680998792,56.15406039953015,1.6508194047458318,0.9589933555328685,-2.702449886117847,-7.055463140729728,23.75874861063065,1.9500045776367188,0.9835334179381618,-1.1115001678466854,-2.8195274845263185,0.5965271488329478,-1.9655138261864948,-0.2574865095068759,2.6800003051757812,5.633923894209459,-55.49169630811643,0.8540136583398155,6,1.2599983215332031,0.4399986267089844,-3.0249996185302734,-6.244998931884766,-1.7900009155273438,1,-0.01180665304945927,2.719268658314595,100.04000091552734,1.430398083943404,100.33000183105469,-1.178226647127253,100.29000091552734,-0.01180665304945927 8881,2015-06-03,98.77999877929688,99.16000366210938,98.25,98.37000274658205,623400.0,0.005394389611164119,-1.8000046950009976,-0.3727241831334531,52.718437972208235,55.17699384627942,1.0002635603674435,0.4729317176561949,-3.106956774303086,-7.411946425180304,22.419943014137495,0.910003662109375,1.0174110383903638,-0.594001388549799,-2.2799227546197613,1.0919199775201633,-1.436962071584773,0.24895929448517506,2.0932014465332003,24.295826673293128,-39.507880801374945,0.8429606830349777,6,0.7299995422363281,-0.09000015258789062,-3.5549983978271484,-6.55999755859375,-1.0100021362304688,2,-0.0038469048199423206,1.1833336512235595,98.25,2.719268658314595,100.04000091552734,1.430398083943404,100.33000183105469,-0.0038469048199423206 8882,2015-06-04,97.58000183105469,98.75,97.44000244140624,98.37999725341795,341700.0,-0.012148177394933235,-1.4259344292404805,-1.9512272278978353,39.9604267033723,53.140729048608335,2.1031964134238166,1.6836415185851905,-1.7725148316368404,-6.038061864541987,21.687282509171386,1.3399963378906392,0.7962196302014917,-1.7459983825683594,-3.58005439486503,0.08805762972831133,-2.6630263887166876,-0.8289703764200311,3.237534317016596,4.444433679846195,-54.22794846514785,0.9170280061483341,6,1.6049995422363281,1.1099967956542969,-2.355001449584961,-4.3300018310546875,1.7200012207031108,3,0.0064562127648728485,-1.8000046950009976,98.77999877929688,1.1833336512235595,98.25,2.719268658314595,100.04000091552734,0.0064562127648728485 8883,2015-06-05,97.81999969482422,97.9499969482422,96.8499984741211,97.4800033569336,320100.0,0.002459498455278375,2.6667175300728627,-0.4249978542205174,44.39832153044005,52.23025541642016,1.6914843292210406,1.5116979278757299,-1.8418807676784468,-6.0990952187785865,21.289478923510412,1.099998474121108,0.5623107857855416,-1.5000003814697322,-3.3538268436949323,0.35382608075546784,-2.4269136125823394,-0.5730871503571251,2.862435104980463,26.721760769411844,-31.659040554106525,0.9269132311126017,6,1.0699996948242188,0.8699989318847656,-2.594999313354492,-2.8199996948242188,0.7399978637695455,4,-0.00020442284940513922,-1.4259344292404805,97.58000183105469,-1.8000046950009976,98.77999877929688,1.1833336512235595,98.25,-0.00020442284940513922 8884,2015-06-08,97.29000091552734,97.9499969482422,97.13999938964844,97.91999816894531,485800.0,-0.005418102442755535,1.3478366633863155,-1.8529530562786105,32.45411419262146,49.992647635585456,1.960482558270627,2.0192087155808025,-1.1629111334051885,-5.399859533279127,20.411119433552894,0.8099975585937642,0.35343261809308046,-1.9499992370605526,-4.008726021344529,0.10872754722342393,-2.979362629202541,-0.9206358449185643,3.1624877047363213,17.254977052005483,-35.31585667607227,1.0293633921419911,6,1.5999984741210938,1.5999984741210938,-1.7175006866455078,-2.2900009155273438,1.3399963378906108,0,0.006783801279721446,2.6667175300728627,97.81999969482422,-1.4259344292404805,97.58000183105469,-1.8000046950009976,98.77999877929688,0.006783801279721446 8885,2015-06-09,98.12999725341795,98.26000213623048,96.87999725341795,97.1999969482422,538300.0,0.00863394315948196,1.3193163094558737,-1.476197396306343,38.91830709696616,47.814847180513155,1.0962452093159811,1.137509118589179,-1.845617618442276,-6.06130191469758,19.265620086510687,1.3800048828125284,0.1729203335604268,-1.0465026855468835,-3.1620118974920075,1.0690065263982405,-2.1042572915194455,0.011251920425678463,2.1063419580771523,55.41107812020007,7.009572443256658,1.0577546059725584,6,0.760002136230483,0.760002136230483,-2.5074977874755717,-3.1299972534179545,2.0,1,-0.01875060011607732,1.3478366633863155,97.29000091552734,2.6667175300728627,97.81999969482422,-1.4259344292404805,97.58000183105469,-0.01875060011607732 8886,2015-06-10,98.81999969482422,99.06999969482422,98.2300033569336,98.3000030517578,432800.0,0.007031513917445276,-1.5454587490029708,0.5591359918620142,45.84646684738702,46.08458107933438,0.1806871644311343,0.5073869547232448,-2.410912934678578,-6.56229486631652,18.116108387121294,0.9400024414062642,0.058485401884425414,-0.37800025939941406,-2.4684454710855306,1.7124449522867025,-1.4232228652424652,0.6672223464436371,1.2131590724284536,88.73874493092309,38.53526888467683,1.045222605843056,6,-0.10000228881835938,0.06999969482421875,-2.530000686645508,-3.3600006103515625,-0.26999664306642046,2,-0.02388181155271918,1.3193163094558737,98.12999725341795,1.3478366633863155,97.29000091552734,2.6667175300728627,97.81999969482422,-0.02388181155271918 8887,2015-06-11,99.37000274658205,99.58000183105469,98.91999816894531,99.12999725341795,278300.0,0.00556570586375571,1.0,0.4615520049298365,46.46569028266086,44.83899914538272,-0.5738925582069925,0.05054821349231986,-2.8166080139879455,-6.928230585541613,17.671889963911003,0.7600021362304688,0.04497074017565694,0.1145027160644645,-1.9253266824715638,2.154332114600493,-0.9054119832035497,1.1344174153324786,0.4721664030827384,92.30773530225552,42.91066985519567,1.0199146992680117,6,-0.7050018310547017,-0.48000335693360796,-2.25000381469728,-3.910003662109389,-0.6200027465820455,3,-0.016101500043187555,-1.5454587490029708,98.81999969482422,1.3193163094558737,98.12999725341795,1.3478366633863155,97.29000091552734,-0.016101500043187555 8888,2015-06-12,98.54000091552734,99.05999755859376,98.38999938964844,99.0,281400.0,-0.008352639711316168,1.310361610607531,-1.916618984041988,41.54449437900581,43.51133731273887,-0.027384300389073246,0.8393100750241729,-1.848645138417723,-5.921589936347573,16.57250167685282,0.980003356933608,-0.18331524049190762,-0.6619991302490291,-2.7187373367037253,1.394739076205667,-1.6903682334763772,0.36636997297831897,1.1226379936048119,61.48151287811376,14.449441407854437,1.0283691032273474,6,-0.3250007629394531,0.34999847412109375,-1.4200019836425781,-3.0800018310546875,-0.45000457763671875,4,0.007712625625830416,1.0,99.37000274658205,-1.5454587490029708,98.81999969482422,1.3193163094558737,98.12999725341795,0.007712625625830416 8889,2015-06-15,97.5500030517578,98.70999908447266,97.16000366210938,98.12999725341795,517900.0,-0.010046659778481404,-1.2794167970963748,1.260859469590168,42.627911052068875,42.77046333963675,0.6395148458950644,1.8160959357014548,-0.744819944276017,-4.771850244853766,15.488353597419003,1.5499954223632812,-0.4826024270202396,-1.5844970703125085,-3.7676904535159252,0.5986963128909082,-2.676093761914217,-0.49290037871080017,2.029998779296889,24.814987496291142,-25.28734068879894,1.0915966916017084,6,0.6649971008300923,1.3399963378906392,-0.43000411987303266,-2.090003967285142,1.2899932861328267,0,0.010353608152119609,1.310361610607531,98.54000091552734,1.0,99.37000274658205,-1.5454587490029708,98.81999969482422,0.010353608152119609 8890,2015-06-16,97.5,97.79000091552734,97.02999877929688,97.33999633789062,456300.0,-0.0005125889307381337,1.054044580077118,-0.2758711408689704,33.371832720602924,40.62084053390283,0.6391564647515224,1.7303527696214616,-0.5901845041195486,-4.5807333359962,14.185650867865036,0.7600021362304688,-0.7552515635630215,-1.4920001983642521,-3.712863626724669,0.7288632299961648,-2.6024319125444606,-0.38156848418404365,1.9162016296386781,18.431398361626883,-26.6778656793686,1.1104317141802071,6,0.7150001525878906,1.3899993896484375,-0.3800010681152344,-2.0400009155273438,2.6299972534179545,1,0.011589715419671354,-1.2794167970963748,97.5500030517578,1.310361610607531,98.54000091552734,1.0,99.37000274658205,0.011589715419671354 8891,2015-06-17,97.6500015258789,97.98999786376952,97.20999908447266,97.77999877929688,653400.0,0.0015384771885016413,1.836382804588867,-0.8124642380316612,34.86239093992033,40.05439211574149,0.3486750988690801,1.4524069518597855,-0.5936125608416916,-4.580609842425503,12.751379263384932,0.7799987792968608,-0.9772740910392628,-1.213498687744135,-3.4325948645837627,1.0055974890954928,-2.323046776163949,-0.10395059932432105,1.6122279144287148,24.313804101318237,-16.80772989315148,1.109548088419817,6,0.5649986267089844,1.2399978637695312,-0.5300025939941406,-2.19000244140625,2.3899993896484375,2,0.025396781247174927,1.054044580077118,97.5,-1.2794167970963748,97.5500030517578,1.310361610607531,98.54000091552734,0.025396781247174927 8892,2015-06-18,99.3000030517578,99.36000061035156,97.68000030517578,98.08999633789062,677100.0,0.016897096775176257,1.5263127703268589,-9.307940606843015,45.014527605404474,40.12285945740421,-1.1529290874165952,-0.2340072670597948,-2.0822602583309475,-6.068409581686538,11.508734245419074,1.7099990844726562,-0.9877025963916708,0.45200271606444176,-1.7493991918532572,2.6534046239821407,-0.6486982378944077,1.5527036700232912,-2.4500045776367045,97.42499950883705,57.81039496566936,1.1007009539588528,6,-1.0700035095214702,-0.4100036621093608,-2.1800041198730327,-3.840003967285142,-0.7900009155273153,3,-0.007552869858514333,1.836382804588867,97.6500015258789,1.054044580077118,97.5,-1.2794167970963748,97.5500030517578,-0.007552869858514333 8893,2015-06-19,99.70999908447266,100.16999816894531,98.80999755859376,99.1500015258789,528300.0,0.004128862236803421,-1.1935396542177104,0.46280533171919486,48.42104340944235,41.89696270371764,-1.41548853772224,-0.7070314560509132,-2.3253905992469157,-6.316164803461561,10.648811544774077,1.3600006103515483,-1.0725220779471272,0.8789989471435575,-1.2883064567092362,3.046304350996351,-0.20465375478283931,1.9626516490699544,-2.809800567626951,85.35034478066702,46.26341422328028,1.0836527019263946,6,-1.1850013732910156,-0.8199996948242188,-2.3675003051757812,-4.25,0.470001220703125,4,-0.00962791187731693,1.5263127703268589,99.3000030517578,1.836382804588867,97.6500015258789,1.054044580077118,97.5,-0.00962791187731693 8894,2015-06-22,100.58999633789062,101.12999725341795,100.0500030517578,100.1500015258789,409400.0,0.00882556675858015,-2.375025332300023,0.785708446866485,62.26414038095813,44.49094417971675,-1.9871210354808966,-1.646228949228842,-3.040007969077408,-7.023803917471341,9.566198944121716,1.4199981689452983,-0.8790906792875148,1.7429962158203125,-0.4732118823930733,3.9592043140336983,0.6348921667136267,2.8511002649269983,-3.559005834960942,86.82924106104478,41.71334676555283,1.1081040491066922,6,-1.5099983215332031,-1.5999984741210938,-3.182497024536133,-5.129997253417969,1.6200027465820312,0,-0.024853366050459735,-1.1935396542177104,99.70999908447266,1.5263127703268589,99.3000030517578,1.836382804588867,97.6500015258789,-0.024853366050459735 8895,2015-06-23,100.22000122070312,100.83999633789062,99.93000030517578,100.83999633789062,405200.0,-0.003678249633737418,1.9354941917700335,-1.4090964262801062,57.67592768822581,45.805328717587734,-1.44102004548661,-1.245584755164856,-2.508423863788366,-6.481692644962337,9.477140368941505,0.9099960327148438,-0.7556738748712633,1.3130008697509794,-0.9863446096838828,3.6123463491858416,0.1633281300335483,2.4626736094684105,-2.9430703127441404,76.78580464848355,27.836851732274894,1.149672739717432,6,-1.1400032043457031,-1.2300033569335938,-2.8175010681152344,-4.760002136230469,1.94000244140625,1,-0.013769755198600242,-2.375025332300023,100.58999633789062,-1.1935396542177104,99.70999908447266,1.5263127703268589,99.3000030517578,-0.013769755198600242 8896,2015-06-24,99.3000030517578,100.4000015258789,99.27999877929688,99.91999816894531,396700.0,-0.009179786048089555,-2.393928885189809,1.0000000000000229,59.4505656656778,47.248092649034064,-0.49815981633024364,-0.43283737164786373,-1.4470907685855963,-5.381205346421922,8.977290691761292,1.1200027465820312,-0.4744505383718405,0.44700241088865766,-1.7553701200986183,2.6493749418759336,-0.6541838546049803,1.5481886763822956,-1.7918881630712775,46.95664288652294,-7.306982367931141,1.1011862654936373,6,-0.22000503540037641,-0.31000518798826704,-1.7075023651122905,-3.6550025939941264,2.8299942016601562,2,0.008358450917947513,1.9354941917700335,100.22000122070312,-2.375025332300023,100.58999633789062,-1.1935396542177104,99.70999908447266,0.008358450917947513 8897,2015-06-25,99.62999725341795,99.91999816894531,97.4800033569336,97.4800033569336,502600.0,0.0033232043456046245,-1.2697690593462123,-3.467759401456877,59.847660952222704,49.28177782383593,-0.8799293188170765,-0.8588461208696714,-1.6267448178852248,-5.526959157011376,8.199515487539312,2.4399948120117188,-0.2901753077817091,0.8099967956542855,-1.320315083651039,2.94030867495961,-0.2551591439983838,1.8751527353069548,1.5,58.90404086853993,1.1087788932914506,1.065155939652665,6,-0.5499992370605327,-0.6399993896484233,-2.0374965667724467,-3.9849967956542827,2.3700027465820455,3,0.004115263207992603,-2.393928885189809,99.3000030517578,1.9354941917700335,100.22000122070312,-2.375025332300023,100.58999633789062,0.004115263207992603 8898,2015-06-26,99.9000015258789,100.51000213623048,99.52999877929688,99.9800033569336,1601700.0,0.002710070058259406,-1.3902307406029375,-0.03721025961306464,64.61367721739597,51.72464073109449,-1.046813421918145,-1.2255513319236968,-1.7240528159357922,-5.622695000163418,7.412942934941662,0.980003356933608,-0.2217299394099541,1.1015010833740178,-0.972581566678727,3.1755837334267625,0.06445975834763829,2.138542408400397,1.156995849609359,66.30143056612317,3.238549569677758,1.037041325026373,6,-0.8200035095214844,-0.910003662109375,-2.3075008392333984,-4.255001068115234,2.720001220703139,4,-0.013913907591766583,-1.2697690593462123,99.62999725341795,-2.393928885189809,99.3000030517578,1.9354941917700335,100.22000122070312,-0.013913907591766583 8899,2015-06-29,97.44000244140624,99.76000213623048,97.4000015258789,99.25,548400.0,-0.02462461508406899,-1.4973559497186557,22.624451649818983,46.729880988625354,53.20886831643032,1.5599908549793327,1.0853200585472536,0.9316524412550251,-2.996651855161545,7.194256504848595,2.5,-0.2620087033048719,-1.2284980773925867,-3.300864295670891,0.8438681408857178,-2.264681186531746,-0.1923149682534273,3.5454550537109384,1.1628190655304185,-60.27095280941411,1.0361831091391542,6,1.7299957275390767,1.5499954223632955,0.15249824523927202,-1.795001983642564,6.0799942016601705,0,0.02811984600900641,-1.3902307406029375,99.9000015258789,-1.2697690593462123,99.62999725341795,-2.393928885189809,99.3000030517578,0.02811984600900641 8900,2015-06-30,97.08999633789062,98.12000274658205,97.02999877929688,98.12000274658205,635000.0,-0.003592016571695833,1.116499388911491,0.5690650817737346,41.5278966108598,53.949480057645815,2.062629243474163,1.416595307022888,1.428975771666643,-2.4874978368862912,8.103279634238339,1.0900039672851705,-0.1875022598794942,-1.5205039978027344,-3.7041313815622203,0.6631233859567516,-2.6123176896824845,-0.4286903059229843,3.752042918457022,1.7240661125860701,-53.93194081290837,1.0918136918797436,6,1.9900016784667969,1.9000015258789062,0.6025028228759766,-1.3449974060058594,5.220001220703139,1,0.052734606444555965,-1.4973559497186557,97.44000244140624,-1.3902307406029375,99.9000015258789,-1.2697690593462123,99.62999725341795,0.052734606444555965 8901,2015-07-01,98.4000015258789,98.41999816894531,97.4499969482422,97.94000244140624,543800.0,0.013492689642599531,2.8800640878919093,-0.4465982741380025,45.578846341090184,54.01218213938867,0.9724646677136661,0.0808049225106231,0.24779609107025635,-3.626247701148003,8.985833097753584,1.3300018310546875,-0.015660894688224403,-0.19149894714355753,-2.375529299191399,1.992531404904284,-1.2835141231674783,0.9005162288803632,2.2133153018456966,39.36785704106918,-11.170622593754572,1.092015176023924,7,0.6799964904785156,0.589996337890625,-0.3600025177001953,-2.6550025939941406,4.689994812011719,2,0.038211403230939966,1.116499388911491,97.08999633789062,-1.4973559497186557,97.44000244140624,-1.3902307406029375,99.9000015258789,0.038211403230939966 8902,2015-07-02,98.20999908447266,98.94000244140624,97.5,98.47000122070312,369600.0,-0.0019309190900396178,1.3999949137564147,-0.5652231602341723,48.40270197212059,54.01014420190848,1.1081207352828955,0.3377413308258497,0.5764213244239045,-3.2608433808622976,9.205052214669019,1.4400024414062358,0.2596834658421585,-0.41300125122070597,-2.553341348566846,1.7273388461254342,-1.483171299893769,0.657168797452357,2.188318660346283,33.90802203752855,-14.616431144474205,1.0701700486730676,7,0.8699989318847656,0.779998779296875,0.16250038146972656,-2.4650001525878906,6.430000305175781,3,0.03991445072281907,2.8800640878919093,98.4000015258789,1.116499388911491,97.08999633789062,-1.4973559497186557,97.44000244140624,0.03991445072281907 8903,2015-07-06,97.8000030517578,98.01000213623048,97.23999786376952,97.4499969482422,490900.0,-0.004174687267456401,1.0,-1.3461662607469784,51.28205128205128,52.789912079807706,1.3619111263007113,0.7864859991580744,0.9874124427282851,-2.6829147405029232,9.085270374458137,0.9700012207031392,0.5175752978752683,-0.8219974517822379,-2.9639350515074483,1.3199401479429724,-1.892966251644836,0.24897134808036014,2.396215555129814,28.205250023055168,-22.355036560006216,1.0709687998626038,7,1.1349945068359517,1.189994812011733,0.6474971771240376,-1.9800033569335795,5.729995727539077,0,0.04294475273195508,1.3999949137564147,98.20999908447266,2.8800640878919093,98.4000015258789,1.116499388911491,97.08999633789062,0.04294475273195508 8904,2015-07-07,97.9499969482422,98.62000274658205,96.75,98.02999877929688,846300.0,0.00153367987529629,1.9682353226118525,-0.22857267416511878,52.2842505913755,52.19083684682435,0.8918375929018794,0.7256784748999223,0.8372757956844765,-2.6623989371514796,8.80528313942742,1.8700027465820455,0.5636316293970935,-0.7050033569335739,-2.7798195376569765,1.3698128237898288,-1.7424114472952823,0.3324047334281346,2.0562484689899634,54.794320113710214,0.16292498727699467,1.0374080903617027,7,0.6800041198730327,0.9900016784667827,1.3100032806396342,-2.129997253417983,4.720001220703111,1,0.04767744710403132,1.0,97.8000030517578,1.3999949137564147,98.20999908447266,2.8800640878919093,98.4000015258789,0.04767744710403132 8905,2015-07-08,96.29000091552734,97.43000030517578,96.16000366210938,97.43000030517578,651800.0,-0.016947382179011372,1.228065478978999,14.249666221631369,44.01407410193318,50.47567111751939,2.163223708660283,2.361852089324884,2.491699151610902,-0.9558960700111925,8.906265839536104,1.7899932861328267,0.4876028839838682,-2.2729995727539034,-4.594360786648224,0.04836164114041708,-3.4336801797010565,-1.1123189658067503,3.4557448683262493,4.67616224820245,-51.56818639336793,1.1606806069471587,7,2.045001983642578,2.354999542236328,2.969999313354492,-0.470001220703125,7.569999694824219,2,0.07508563359430998,1.9682353226118525,97.9499969482422,1.0,97.8000030517578,1.3999949137564147,98.20999908447266,0.07508563359430998 8906,2015-07-09,96.45999908447266,97.48999786376952,96.2300033569336,96.98999786376952,708000.0,0.0017654810190981252,-1.5454685573365927,0.46491145882131235,35.62748409445972,47.78454035554573,1.7299256100574638,2.1143890598104633,2.3292720261229363,-1.075052635260576,9.673141893413364,1.2599945068359233,0.1618142124901425,-1.9850013732910128,-4.484453781687563,0.5144510351055374,-3.234727577489295,-0.7352751690927306,2.9271724872065192,10.791206981722432,-38.58162541601741,1.2497262041982755,7,1.8750038146972656,2.1850013732910156,2.6399993896484375,-0.6399993896484375,8.020004272460938,3,0.060646885026383934,1.228065478978999,96.29000091552734,1.9682353226118525,97.9499969482422,1.0,97.8000030517578,0.060646885026383934 8907,2015-07-10,97.7699966430664,97.98999786376952,96.7300033569336,97.0,678900.0,0.013580733682638124,1.0826371242835868,-1.4528272010134553,41.00183020820217,45.161001798968634,0.1434230214788954,0.7150373654758084,1.0518951243421384,-2.325436163692757,10.036691486065974,1.5299987792968608,-0.07645506755734743,-0.5950035095214901,-3.072119662279519,1.882112643236539,-1.8335615859004974,0.6435545668575173,1.2944581376557949,65.44689350167592,19.77297803748892,1.238558076379012,7,0.19000625610351562,0.8750038146972656,1.3300018310546875,-1.9499969482421875,7.700004577636719,4,0.05441341799617927,-1.5454685573365927,96.45999908447266,1.228065478978999,96.29000091552734,1.9682353226118525,97.9499969482422,0.05441341799617927 8908,2015-07-13,99.3000030517578,99.44000244140624,98.26000213623048,98.26000213623048,572400.0,0.015649038163283002,-1.2692293584711953,1.3506564280405873,44.356981134090496,44.897346259575876,-1.65464745558252,-0.7959194316216696,-0.4115649417655334,-3.7939907011751046,10.65550151710783,1.6700057983398295,-0.24387568454343977,0.8970027923583785,-1.6144958608798419,3.408501445596599,-0.35874653426073166,2.1527521189774887,-3.1399993896484233,95.73172433684718,52.98079512750496,1.2557493266191075,7,-1.4999999999999858,-0.6550025939941264,-0.3625030517577983,-3.4800033569335795,5.909996032714858,0,0.053776396513374625,1.0826371242835868,97.7699966430664,-1.5454685573365927,96.45999908447266,1.228065478978999,96.29000091552734,0.053776396513374625 8909,2015-07-14,98.55999755859376,99.5500030517578,98.5,99.5500030517578,704700.0,-0.007452220245938168,1.1212065165457081,-0.9519275208157563,42.966087996637974,45.05714530244013,-0.8259172412194573,0.024909062294440787,0.34456131071083007,-2.9958932717368185,10.448388393278195,1.0500030517577983,-0.4746878288109144,0.10649757385255043,-2.3731993739002917,2.5861945216053925,-1.1333509000238706,1.3463460477289715,-2.3343939208984494,70.7962928787811,31.01417880811232,1.239848473876418,7,-0.7049942016601705,0.08500289916990766,0.23000144958494673,-2.7399978637695455,6.1700057983398295,1,0.050426149998111125,-1.2692293584711953,99.3000030517578,1.0826371242835868,97.7699966430664,-1.5454685573365927,96.45999908447266,0.050426149998111125 8910,2015-07-15,98.62999725341795,99.02999877929688,97.66000366210938,98.44000244140624,596800.0,0.0007102241939744847,1.7676728755172177,-0.19191288666944648,46.94061407194202,45.20845282809032,-0.7314106082643406,0.046279297029528266,0.24314882317652575,-3.0170231901023783,10.0002958127398,1.3699951171875,-0.7955754906187735,0.11999740600585085,-2.3193901314763536,2.5593849434880553,-1.0996963627352585,1.3396911747469602,-2.271417639160134,72.2889794305069,32.03408081353829,1.2196937687411034,7,-0.7749938964843608,0.015003204345717336,0.26000213623048296,-2.809997558593736,3.190002441406264,2,0.040961178424724576,1.1212065165457081,98.55999755859376,-1.2692293584711953,99.3000030517578,1.0826371242835868,97.7699966430664,0.040961178424724576 8911,2015-07-16,100.12999725341795,100.20999908447266,98.72000122070312,99.06999969482422,610500.0,0.015208354879559849,1.4426170047777471,5.579086857005105,52.06270450473816,45.615119776158934,-2.1905649520660972,-1.3264048155822366,-1.231184100843123,-4.454463947226444,9.903958517891537,1.5800018310547017,-0.6984742842760738,1.4959976196288949,-1.0105277775822117,4.0025230168400014,0.2427349210233416,2.749260318234448,-3.643760701660142,97.70109398636313,57.33469587971814,1.2532626986055557,7,-1.944995880126939,-1.4849967956542827,-1.239997863769517,-4.309997558593736,-0.769996643066392,3,0.03725160750272849,1.7676728755172177,98.62999725341795,1.1212065165457081,98.55999755859376,-1.2692293584711953,99.3000030517578,0.03725160750272849 8912,2015-07-17,98.5500030517578,100.18000030517578,97.97000122070312,100.18000030517578,788800.0,-0.01577942919204689,1.711659887571555,-1.5377367996775835,44.97394473773455,44.91421904901264,-0.6227589645651932,0.2050324472438234,0.35632425755758845,-2.816151901550441,10.268981743651842,2.2099990844726562,-0.5358932830405081,-0.04649658203126705,-2.533432990151141,2.440439826088607,-1.289964786091204,1.19697162202867,-1.840340748037093,34.90199950333992,-2.093581249689798,1.2434682040599367,7,-0.36500167846678266,0.09499740600587359,0.25499534606935015,-2.315002441406236,-4.720001220703111,4,0.06017250250171369,1.4426170047777471,100.12999725341795,1.7676728755172177,98.62999725341795,1.1212065165457081,98.55999755859376,0.06017250250171369 8913,2015-07-20,98.75,99.29000091552734,98.52999877929688,98.58000183105469,415100.0,0.0020293956575239136,-4.629556371856457,-0.10429353091782148,55.86391125038769,45.31195912223621,-0.7530149062434077,-0.07438666756107182,0.1856630771706591,-2.9562356846055877,10.096247920150258,0.7600021362304688,-0.5065045366470997,0.201500320434576,-2.23141656608135,2.634417206950502,-1.014958122823387,1.417958763692539,-1.8303174894341794,42.745031160896744,1.166580347868802,1.2164584432579637,7,-0.5649986267089844,-0.10499954223632812,0.027500152587890625,-2.479999542236328,-6.050003051757798,0,0.06805064527294302,1.711659887571555,98.5500030517578,1.4426170047777471,100.12999725341795,1.7676728755172177,98.62999725341795,0.06805064527294302 8914,2015-07-21,98.08999633789062,98.93000030517578,97.97000122070312,98.63999938964844,596300.0,-0.006683581388449378,-1.430398083943368,-3.2353469167938247,54.35540231779497,46.4609955906653,-0.0794152648203692,0.4097270500637791,0.8373121202398579,-2.2416241815991924,9.339330245127925,0.9599990844726562,-0.5190182315936909,-0.333503341674799,-2.5740703962005114,1.9070637128509134,-1.4537868689376552,0.7867801855880572,-0.9728948328903897,16.862488144498002,-28.528031990534984,1.1202835272628549,7,0.1300048828125,0.5550041198730469,0.46250343322753906,-1.8199958801269531,-1.7199935913085795,1,0.07258643095526018,-4.629556371856457,98.75,1.711659887571555,98.5500030517578,1.4426170047777471,100.12999725341795,0.07258643095526018 8915,2015-07-22,98.83999633789062,98.93000030517578,97.87999725341795,97.91999816894531,487800.0,0.007646039637074553,-1.1000061035155937,-1.6727146622277709,52.014630005484506,48.28178958077917,-0.48015220031237504,-0.4732227811508096,0.07105890395214942,-2.9346555399731358,8.66248358450478,1.0500030517578267,-0.517630644283912,0.485496902465826,-1.601883700003313,2.572877504934965,-0.5581933987687364,1.5291872037003884,-1.5373209781220396,41.20164506643825,-4.746193075217526,1.0436903012345675,7,-0.3699951171875,-0.19499588012695312,-0.28749656677246094,-2.569995880126953,0.01000213623046875,2,0.05959133182186305,-1.430398083943368,98.08999633789062,-4.629556371856457,98.75,1.711659887571555,98.5500030517578,0.05959133182186305 8916,2015-07-23,100.12999725341795,102.95999908447266,99.19000244140624,101.80999755859376,1993800.0,0.013051405942159144,-1.1179816336808628,-1.8260909226610362,57.98668853507869,50.168996061543226,-1.33523075806103,-1.7896085559313946,-1.1879800414515245,-4.183079770874102,9.065792738641562,4.120002746582031,-0.5037047773574272,1.7339981079101392,-0.46267259531281013,3.9306688111330885,0.6356627562986574,2.832333459521621,-2.6528824701671283,44.29132261814281,-3.0481306088865594,1.098335351611478,7,0.18000411987306109,-0.5699958801269389,-1.5774974822997905,-3.8599967956542827,-1.6800003051757528,3,0.016878083369253005,-1.1000061035155937,98.83999633789062,-1.430398083943368,98.08999633789062,-4.629556371856457,98.75,0.016878083369253005 8917,2015-07-24,100.04000091552734,100.1500015258789,98.91000366210938,99.1999969482422,1072300.0,-0.0008987949701311226,1.3396071600797483,-0.5000022706527049,59.57264918251299,51.859625844701284,-0.9938898471798296,-1.7574249342313664,-1.061948742437039,-4.048893591911508,9.654594162130811,1.2399978637695312,-0.23779065815739386,1.6235015869140597,-0.6286111375127632,3.8756143113408825,0.4974452247006411,2.749557949127478,-2.160003662109389,42.51974180215862,-6.940980057606005,1.1260563622134137,7,0.2700004577636719,-0.4799995422363281,-1.4875011444091797,-3.770000457763672,-2.1399993896484375,4,-0.006797284075896415,-1.1179816336808628,100.12999725341795,-1.1000061035155937,98.83999633789062,-1.430398083943368,98.08999633789062,-0.006797284075896415 8918,2015-07-27,98.51000213623048,99.9499969482422,98.2699966430664,99.87000274658205,645200.0,-0.015293870104907126,1.2105426948019542,-1.619040698994587,52.14069356359962,52.879026463252565,0.460711236904757,-0.35510729876808966,0.44223855067927786,-2.4718165548357263,10.529118067564413,1.7700042724609375,0.09893498379224752,0.16300277709962074,-1.9794706964117665,2.305476250611008,-0.9082339596560729,1.2342395138553144,4.449996948242173,12.4016664514022,-34.881389434765374,1.071236736755695,7,1.7999992370605327,1.0499992370605327,0.04999732971189985,-2.240001678466811,-3.270004272460966,0,-0.04750786928929085,1.3396071600797483,100.04000091552734,-1.1179816336808628,100.12999725341795,-1.1000061035155937,98.83999633789062,-0.04750786928929085 8919,2015-07-28,100.18000030517578,100.41999816894531,98.2699966430664,98.98999786376952,928300.0,0.016952574690190847,1.5748549499748732,-0.8750014024616111,64.85867256657812,54.86992185154546,-1.0675919872733743,-1.9070838545572997,-1.2118088622818846,-4.088539347528467,10.312444951930502,2.1500015258789062,0.34691624992089487,1.6960010528564453,-0.5501786007397271,3.9421807064526178,0.572911226058352,2.8190908796545386,2.686198730468746,45.27563430583063,-7.0913484758473615,1.1230898267980896,7,0.23999786376953125,-0.6199989318847656,-1.4725017547607422,-3.9099998474121094,-2.5999984741210938,1,-0.07466563519811775,1.2105426948019542,98.51000213623048,1.3396071600797483,100.04000091552734,-1.1179816336808628,100.12999725341795,-0.07466563519811775 8920,2015-07-29,102.20999908447266,102.37999725341795,100.45999908447266,100.61000061035156,661400.0,0.020263513406996836,-1.021049081060229,1.3445337744268189,69.23077315636552,56.77748503505962,-2.83443415584496,-3.7248106185627137,-3.2486841395964348,-6.039664781884625,10.190916434420028,2.1999969482421733,0.5056776781563599,3.4699996948242244,0.7712906997828242,6.168708689865625,2.120645197303517,4.819354192344932,0.5642759033203077,84.0085371090954,25.29266451168492,1.3493544975207015,7,-1.7900009155273438,-2.6499977111816406,-3.1750011444091797,-5.840000152587891,-3.900001525878892,2,-0.05713723109481761,1.5748549499748732,100.18000030517578,1.2105426948019542,98.51000213623048,1.3396071600797483,100.04000091552734,-0.05713723109481761 8921,2015-07-30,102.16000366210938,102.30999755859376,101.12000274658205,101.76000213623048,508800.0,-0.0004891441425605159,2.400037057624468,0.2500011920940235,66.03363288052957,59.11745038425907,-2.756025382664035,-3.5612703268707975,-3.202097103720803,-5.903739530116937,10.27941203048141,1.1899948120117188,0.7587956863399086,3.232004165649414,0.13809355854199623,6.325914772756832,1.6850488620957123,4.778959469203116,0.5241857587890593,94.64735867059245,35.2634506745946,1.5469553035537076,7,-1.7400054931640625,-2.6000022888183594,-3.1250057220458984,-5.790004730224609,-5.150001525878892,3,-0.03240020623859807,-1.021049081060229,102.20999908447266,1.5748549499748732,100.18000030517578,1.2105426948019542,98.51000213623048,-0.03240020623859807 8922,2015-07-31,102.12999725341795,102.6999969482422,101.66999816894531,102.66999816894531,759600.0,-0.0002937197299900385,2.4333379957528445,-1.349997138988048,61.6078564646786,59.75566651918029,-2.419196928808546,-3.3966792942235315,-3.1562528806066297,-5.771776953068823,10.798984709772233,1.0299987792968892,0.9660900009507856,3.005997848510731,-0.37933551062874926,6.391331207650211,1.3133311689409908,4.698664528080471,-3.8600006103515483,87.13319061946142,31.010814207770856,1.6926666795697378,7,-1.709999084472642,-2.569995880126939,-3.094999313354478,-5.759998321533189,-2.6899948120117188,4,-0.0360325115455008,2.400037057624468,102.16000366210938,-1.021049081060229,102.20999908447266,1.5748549499748732,100.18000030517578,-0.0360325115455008 8923,2015-08-03,102.0,102.38999938964844,101.3000030517578,102.30999755859376,469000.0,-0.001272860637559714,3.638270242192126,0.5740685796634707,64.8532229287949,60.92209103151361,-1.9888549082445053,-3.0945549943359083,-3.025786614773409,-5.531720389238686,11.10158771272681,1.0899963378906392,0.9976653587413011,2.6660007476806697,-0.8902747622178424,6.222276257579182,0.8878629927314137,4.444138502629926,-3.6414033508300747,84.19871557515786,28.69601058516743,1.778137754949257,8,-1.5800018310546875,-2.4399986267089844,-2.9650020599365234,-5.630001068115234,-3.5,0,-0.0401960634717754,2.4333379957528445,102.12999725341795,2.400037057624468,102.16000366210938,-1.021049081060229,102.20999908447266,-0.0401960634717754 8924,2015-08-04,102.62000274658205,103.0199966430664,102.16999816894531,102.70999908447266,627500.0,0.006078458299823897,1.3943907156673114,0.2903130537506792,66.44686276261068,62.52567244897208,-2.12183373210884,-3.5276166851825366,-3.645198328874727,-6.044605480814155,11.954214561936102,1.0199966430664062,1.2925653300570445,3.0525032043457117,-0.7273773984673255,6.832383807158749,1.162562902939186,4.942443505752237,-4.174578091430675,84.37522351763162,29.71546196001237,1.889940301406521,8,-1.9750061035156392,-3.030002593994155,-3.585004806518569,-6.25000381469728,-4.760002136230483,1,-0.07191585154248437,3.638270242192126,102.0,2.4333379957528445,102.12999725341795,2.400037057624468,102.16000366210938,-0.07191585154248437 8925,2015-08-05,103.5199966430664,104.0,103.08000183105469,103.58000183105469,390600.0,0.008770160518382308,1.0444369092527443,0.6667514411666025,64.70079893704462,63.27168471585717,-2.5570580350664613,-4.066686311004304,-4.49383359798631,-6.825732050007076,12.638667837379817,1.3799972534179545,1.455532938643728,3.5909973144531193,-0.2514856187749075,7.433480247681146,1.6697558478390988,5.51223878106714,-4.891589108398435,83.33320087844076,32.7085040393786,1.9212414666140158,8,-2.384998321533203,-3.4399948120117188,-4.439998626708984,-7.149997711181641,-5.519996643066406,2,-0.057380168128218,1.3943907156673114,102.62000274658205,3.638270242192126,102.0,2.4333379957528445,102.12999725341795,-0.057380168128218 8926,2015-08-06,102.30999755859376,103.86000061035156,102.11000061035156,103.86000061035156,470800.0,-0.011688554131668694,1.258060070288735,25.831150667514066,66.84587103028402,64.07982047672063,-1.1234485487183576,-2.5254287305668157,-3.2893208699504015,-5.510997823041677,13.147784813580794,1.75,1.6855060134723345,2.088498306274431,-1.5259834563216828,5.702980068870545,0.2812574249763742,3.895739187572488,-3.3592944760058714,37.40724623757482,-14.578110907139482,1.8072408812980585,8,-1.174999237060561,-2.2299957275390767,-3.2749996185302876,-5.939998626708999,-4.479995727539077,3,-0.03909686340974805,1.0444369092527443,103.5199966430664,1.3943907156673114,102.62000274658205,3.638270242192126,102.0,-0.03909686340974805 8927,2015-08-07,103.08999633789062,103.16000366210938,101.83000183105469,102.19000244140624,452500.0,0.007623876433484833,1.557674814401831,-0.5806400803299975,68.4838157922101,65.89572294656624,-1.592808221963253,-3.0424173269596366,-4.062954173665446,-6.177469132126674,13.990768287410285,1.3300018310546875,1.9431286622923523,2.602497100830078,-1.0353033655238306,6.240297567183987,0.7835968676531309,4.421397334007025,-3.8363354402580114,66.2961225677747,12.599046910441203,1.8189002331769537,8,-1.9549980163574219,-3.0099945068359375,-4.054998397827148,-6.024997711181641,-3.6599960327148438,4,-0.05897753824466323,1.258060070288735,102.30999755859376,1.0444369092527443,103.5199966430664,1.3943907156673114,102.62000274658205,-0.05897753824466323 8928,2015-08-10,104.63999938964844,105.18000030517578,103.95999908447266,104.22000122070312,499400.0,0.015035436092921017,-1.5957405363288097,0.46666779695499583,75.93035800797148,67.12591021783217,-2.4382337608542173,-4.397300869012355,-5.5897388829990575,-7.61495592362003,15.296849797601483,2.0900039672851562,2.0757270633923923,3.885500335693365,-0.14770122371766092,7.918701895104391,1.868899555987852,5.902101115398878,-5.101558145873781,83.88056234356888,24.469782409774524,2.0166007797055157,8,-1.8199996948242188,-3.9699974060058594,-5.605001449584961,-7.475002288818359,-5.4199981689453125,0,-0.04969416072795407,1.557674814401831,103.08999633789062,1.258060070288735,102.30999755859376,1.0444369092527443,103.5199966430664,-0.04969416072795407 8929,2015-08-11,103.52999877929688,104.41999816894531,103.22000122070312,103.48999786376952,436800.0,-0.010607804059882042,-3.1379618789544996,0.09524069028159605,68.05237092863733,66.99497663697348,-0.897437701697342,-3.052365567943582,-4.459590495738382,-6.399507761210913,16.420116302096595,1.4199981689453125,2.189407110508469,2.5269996643066435,-1.549103007170416,6.603102335783703,0.48894832856811377,4.565051000045173,-3.540232810610135,50.746200673664454,-10.514839211297563,2.0380513357385266,8,-0.37999725341796875,-2.859996795654297,-4.567501068115234,-6.365001678466797,-5.1699981689453125,1,-0.04858494000390867,-1.5957405363288097,104.63999938964844,1.557674814401831,103.08999633789062,1.258060070288735,102.30999755859376,-0.04858494000390867 8930,2015-08-12,102.66999816894531,103.37000274658205,101.81999969482422,102.83999633789062,719300.0,-0.008306776977607178,1.5203076541371687,-4.2498569521251355,60.11147672030543,66.33695928583745,0.03875084240789306,-1.9754625461952315,-3.531314078911194,-5.442620423769384,17.694908951239796,1.7099990844726562,2.531010316279776,1.464999008178708,-2.515243759767472,5.445241776124888,-0.5251223757943819,3.455120392151798,-2.2650134533394493,25.297569039196006,-36.53574009111747,1.9901213839730925,8,0.5700035095214844,-1.9999961853027344,-3.884998321533203,-3.8800010681152344,-5.629997253417969,2,-0.04684910533142128,-3.1379618789544996,103.52999877929688,-1.5957405363288097,104.63999938964844,1.557674814401831,103.08999633789062,-0.04684910533142128 8931,2015-08-13,103.86000061035156,104.61000061035156,102.63999938964844,102.91000366210938,441000.0,0.011590556760779025,-1.6442871918811253,-5.588277533435059,63.9824333977681,66.60080116729185,-0.9887221654469158,-3.02688454772381,-4.6548911411070435,-6.523681225975622,18.64447063513113,1.970001220703125,2.601215653057025,2.468501281738284,-1.6469084421972155,6.583911005673784,0.41079641977053427,4.526206143706034,-3.0730146475801092,60.71430193323373,-3.414899226964124,2.057704861967751,8,-0.6199989318847656,-3.154998779296875,-5.369998931884766,-5.215000152587891,-5.739997863769517,3,-0.056422112227173526,1.5203076541371687,102.66999816894531,-3.1379618789544996,103.52999877929688,-1.5957405363288097,104.63999938964844,-0.056422112227173526 8932,2015-08-14,104.4800033569336,104.5,103.22000122070312,103.6500015258789,356500.0,0.005969600837073763,1.942542444226182,0.8736889445702629,73.41176949295345,67.5517507855317,-1.3860818360490441,-3.351690842628983,-5.16120906803377,-7.019971790754681,20.148494636489644,1.279998779296875,2.4309178506779148,2.792004013061529,-1.3158920431477412,6.8999000692707995,0.7380559849569011,4.845952041166157,-3.3415762467697903,79.16676127719674,8.143481001168638,2.0539480281046343,8,-0.9800033569335938,-3.5250015258789062,-5.990001678466797,-5.835002899169922,-6.75,4,-0.06364855773559464,-1.6442871918811253,103.86000061035156,1.5203076541371687,102.66999816894531,-3.1379618789544996,103.52999877929688,-0.06364855773559464 8933,2015-08-17,105.47000122070312,105.58999633789062,103.19000244140624,104.08000183105469,505900.0,0.00947547695215345,1.944796532581952,1.6746943652909274,71.91384030355768,68.15919273452579,-2.0474028510396494,-4.018458287384547,-6.031411347962575,-7.864075868557933,21.885836448538946,2.399993896484389,2.3776851554252403,3.4460018157958956,-0.748458811279022,7.640462442870813,1.3487715022584297,5.5432321293333615,-4.008248254938366,96.81710281073622,21.605941627491077,2.0972303135374597,8,-1.7650032043457031,-3.845001220703125,-7.167499542236328,-6.825000762939453,-7.319999694824219,0,-0.05726747744022709,1.942542444226182,104.4800033569336,-1.6442871918811253,103.86000061035156,1.5203076541371687,102.66999816894531,-0.05726747744022709 8934,2015-08-18,105.20999908447266,105.86000061035156,105.12000274658205,105.58000183105469,516500.0,-0.0024651761943796924,-1.6909237192915187,-0.2661891432021516,64.56310248125618,68.14389312832708,-1.5437114247076096,-3.3705010071354593,-5.635078891171787,-7.467631384661701,23.692344039608187,0.739997863769517,2.4288300756111596,2.8299995422363224,-1.1623251108346722,6.822324195307317,0.8338372157008251,4.82616186877182,-3.335421781495313,83.91085696588114,9.407160225217623,1.9961623265354986,8,-1.3699989318847656,-3.4499969482421875,-6.987497329711914,-6.564998626708984,-7.819999694824219,1,-0.05693373173551863,1.944796532581952,105.47000122070312,1.942542444226182,104.4800033569336,-1.6442871918811253,103.86000061035156,-0.05693373173551863 8935,2015-08-19,104.7300033569336,105.33000183105469,103.91999816894531,104.66999816894531,468100.0,-0.0045622633943155355,1.2380972564501578,-0.16217497989566365,61.975763703575744,67.60277009202616,-0.9767407987284429,-2.557753045251957,-5.04859933514598,-6.854834662610131,25.255313675589875,1.410003662109375,2.4547061922990707,2.0555034637451115,-1.6992101423156498,5.810217069805873,0.17814666071473084,3.932860266775492,-2.377175257071343,64.90693089951002,-6.757552395081589,1.8773568030303822,8,-0.8900032043457031,-2.970001220703125,-6.480001449584961,-6.085002899169922,-7.280006408691392,2,-0.0608230931194782,-1.6909237192915187,105.20999908447266,1.944796532581952,105.47000122070312,1.942542444226182,104.4800033569336,-0.0608230931194782 8936,2015-08-20,101.81999969482422,104.0,101.77999877929688,103.7300033569336,588800.0,-0.02778576882301531,-1.231150846898794,-31.830642085187538,48.861140541176916,65.42247284191136,2.0746151053447477,0.5115821728070671,-2.085975119741633,-3.849318645404111,24.80174204242978,2.9500045776367188,2.3361721134934896,-0.9390003204345732,-4.524872430298103,2.646871789428957,-2.731936375366331,0.8539357344971847,4.040000915527344,0.9804141562604016,-65.88832445092666,1.7929360549317628,8,2.0,0.049999237060546875,-3.569997787475586,-3.174999237060547,-6.489997863769531,3,-0.046945578409188116,1.2380972564501578,104.7300033569336,-1.6909237192915187,105.20999908447266,1.944796532581952,105.47000122070312,-0.046945578409188116 8937,2015-08-21,99.36000061035156,101.9800033569336,99.26000213623048,101.12999725341795,712800.0,-0.02416027393287945,-1.761431542420759,0.9266980363334164,41.71894923055125,61.62120519997578,4.414057716007946,3.075718998793107,0.38141308056822254,-1.3018731318937,24.650306572499243,2.720001220703111,2.1179954695359413,-3.364999389648432,-7.070326850818475,0.34032807152161126,-5.217663120233453,-1.5123356590634103,6.418399963378903,1.515128746062268,-60.552348560633284,1.8526637305850198,8,3.200000762939453,2.509998321533203,-0.9449996948242188,-0.7150001525878906,-3.559997558593764,4,-0.012479849598957538,-1.231150846898794,101.81999969482422,1.2380972564501578,104.7300033569336,-1.6909237192915187,105.20999908447266,-0.012479849598957538 8938,2015-08-24,93.83000183105469,97.4000015258789,90.94000244140624,96.37000274658205,1459300.0,-0.05565618705039288,1.8086961857990445,1.4350314874761507,28.92085957119498,57.2732594935933,9.218863024826092,8.682271394835354,5.881451787838984,4.284462882331127,25.753200858336022,8.419998168945327,1.8116229664336174,-8.66099815368652,-13.800618462517818,-3.5213778448552233,-11.23080830810217,-6.091187999270872,11.687662805175776,19.36997147669718,-38.22850085597289,2.5698101544156504,8,4.569999694824219,4.569999694824219,4.584999084472656,4.814998626708984,3.3499984741210938,0,0.041564547050750855,-1.761431542420759,99.36000061035156,-1.231150846898794,101.81999969482422,1.2380972564501578,104.7300033569336,0.041564547050750855 8939,2015-08-25,92.6999969482422,96.52999877929688,92.62000274658205,96.41999816894531,1115900.0,-0.012043108395618618,-1.0154672623378331,1.4645668818315207,24.335875619209403,53.29819270458264,9.667742937282142,9.72159165732829,6.9996636043963605,5.457141738552849,26.691549996760557,3.9099960327148295,1.3482627501098534,-9.417002868652332,-16.116571728241908,-2.7174340090627567,-12.766787298447127,-6.067218438857537,11.943007956298814,12.230678120125777,-40.372899196097734,3.34978442979479,8,5.7000045776367045,5.7000045776367045,5.715003967285142,5.94500350952147,5.680000305175753,1,0.0587918528269169,1.8086961857990445,93.83000183105469,-1.761431542420759,99.36000061035156,-1.231150846898794,101.81999969482422,0.0587918528269169 8940,2015-08-26,96.37000274658205,96.5500030517578,93.61000061035156,94.5,1202400.0,0.03959013936525735,1.636769520785813,-0.5026887454162178,37.383197258605485,50.34272202245346,5.598885777467601,5.893813982073723,3.3618793747814237,1.8461552808158075,26.842701270320813,3.8500061035155966,0.6702824230186621,-5.454997253417957,-12.629720536501523,1.7197260296656083,-9.042358894959733,-1.8676356118761817,7.4508220101708815,41.57734548428572,-12.413577758300924,3.5873616415417793,8,2.029998779296861,2.029998779296861,2.062498092651353,2.2749977111816264,2.9499969482421733,2,0.010584171567874723,-1.0154672623378331,92.6999969482422,1.8086961857990445,93.83000183105469,-1.761431542420759,99.36000061035156,0.010584171567874723 8941,2015-08-27,98.8499984741211,98.9499969482422,96.76000213623048,97.16000366210938,933300.0,0.025734104564264948,1.3174649308708906,0.903739213806321,41.600642513176865,46.80815235803384,2.60771392997313,3.3235252674437277,0.9387515845868819,-0.540959635581558,26.618720352571025,2.5799942016601562,0.20337578721003524,-2.8095012664794865,-10.1034022125841,4.4843996796251275,-6.456451739531801,0.8374492065728276,4.197976943711026,71.64850884740179,18.420395474511274,3.646950473052309,8,-0.4499969482421875,-0.4499969482421875,-0.2924976348876953,-0.20499801635742188,2.099998474121108,3,-0.014162888694888687,1.636769520785813,96.37000274658205,-1.0154672623378331,92.6999969482422,1.8086961857990445,93.83000183105469,-0.014162888694888687 8942,2015-08-28,98.4499969482422,98.5199966430664,97.19000244140624,98.4800033569336,656800.0,-0.0040465506530443784,23.183255878477055,-0.0177553259206005,37.152346488991704,42.945764156415386,2.3047790622425595,3.6192557085017683,1.3389528698038902,-0.05313284138775032,26.225669656413896,1.659996032714858,-0.10785273423478259,-3.0255027770995895,-10.453857095907452,4.402851541708273,-6.739679936503521,0.6886743823043417,3.871500091004364,93.7577984657382,42.57260580694051,3.7141771594039295,8,-0.04999542236329546,-0.04999542236329546,1.485004425048814,1.110004425048814,2.490005493164034,4,-0.031691165199606686,1.3174649308708906,98.8499984741211,1.636769520785813,96.37000274658205,-1.0154672623378331,92.6999969482422,-0.031691165199606686 8943,2015-08-31,97.9000015258789,98.76000213623048,97.37000274658205,97.94000244140624,772400.0,-0.005586545854871283,-1.527275123284316,1.3330790744979966,38.03655818100756,39.998370345276655,1.8640722953079063,4.054201409458486,1.8695437554960819,0.5811038710759533,26.05341191618027,1.3899993896484375,-0.6380267465908815,-3.3704982757568303,-10.96240137146107,4.221404819947409,-7.166449823608957,0.4254532720952966,3.7386058374972464,83.41237939699985,30.84267923111598,3.7959515478521206,8,0.2350006103515625,0.5,2.0349998474121094,1.6599998474121094,4.8300018310546875,0,-0.02145044373228122,23.183255878477055,98.4499969482422,1.3174649308708906,98.8499984741211,1.636769520785813,96.37000274658205,-0.02145044373228122 8944,2015-09-01,95.23999786376952,96.87000274658205,94.61000061035156,95.93000030517578,749200.0,-0.027170619209911262,-1.3179545365624779,17.249666221635323,35.33360140118157,37.03813008945507,3.309090866168006,6.464398203545215,4.450464044444615,3.303231686581185,25.85598833857854,3.2900009155273438,-1.472003691023886,-5.661501693725597,-13.682504213293626,2.3595008258424315,-9.672002953509605,-1.65100043394159,5.756693204288439,30.524314068384218,-24.441949860320232,4.0105012597840135,9,2.230003356933608,3.160003662109389,4.695003509521499,4.320003509521499,9.459999084472685,1,0.020369618699290992,-1.527275123284316,97.9000015258789,23.183255878477055,98.4499969482422,1.3174649308708906,98.8499984741211,0.020369618699290992 8945,2015-09-02,97.58000183105469,97.58000183105469,95.93000030517578,96.2699966430664,841000.0,0.024569550816583297,1.5190763227628783,-1.8985515258734682,38.14200118244041,35.84711460515102,-0.16963981710688358,3.854173159429223,2.068865100098918,1.0381525933701994,25.14469668749634,2.3400039672851705,-2.358534306005822,-3.0244979858398438,-11.07708736972748,5.028091398047792,-7.050792677783662,1.001796706103974,2.8132879194041607,68.43326559456567,13.607746606805307,4.0262946919438205,9,-1.1199989318847656,0.8199996948242188,2.4099979400634766,1.9799995422363281,7.900001525878906,2,0.00819835424627624,-1.3179545365624779,95.23999786376952,-1.527275123284316,97.9000015258789,23.183255878477055,98.4499969482422,0.00819835424627624 8946,2015-09-03,98.30999755859376,99.08999633789062,97.08999633789062,97.6999969482422,530700.0,0.0074809972724017015,-1.1857901626768386,0.4656474767770304,38.3978847729187,35.47810744319185,-1.6202791819624451,2.9609519991023063,1.334558239693095,0.3817003977155764,24.90148124853921,2.0,-3.1451211587481964,-2.094502258300764,-10.167406230002811,5.978401713401283,-6.130954244151795,1.9419497275502664,1.5160949533219252,82.58929635798275,29.568697354755756,4.036451985851025,9,-3.2949981689453267,0.09000396728514204,1.6800022125243999,1.2500038146972514,7.470001220703111,3,0.010273646234488787,1.5190763227628783,97.58000183105469,-1.3179545365624779,95.23999786376952,-1.527275123284316,97.9000015258789,0.010273646234488787 8947,2015-09-04,97.01000213623048,98.20999908447266,96.56999969482422,96.83999633789062,461700.0,-0.013223430522297241,-3.619722547576321,0.27869775120696727,34.27509553050811,36.073022549782195,-0.7696208016657522,3.9864838038964905,2.6044092555454057,1.7495442660002283,24.901616005257104,1.7399978637695455,-3.980526311736824,-3.0904979705810405,-11.195445835768439,5.014449894606358,-7.14297190317474,0.9619759620126587,2.2829249714546336,53.57151372100263,5.839270017222276,4.0524739325936965,9,-1.1550025939941548,1.3899993896484233,2.979997634887681,2.5499992370605327,7.0699996948242045,4,0.04061431527935455,-1.1857901626768386,98.30999755859376,1.5190763227628783,97.58000183105469,-1.3179545365624779,95.23999786376952,0.04061431527935455 8948,2015-09-08,99.44000244140624,99.6500015258789,97.66000366210938,98.8499984741211,541400.0,0.025048966618548496,2.9405814946027813,3.4704932010946314,40.07568506425931,37.82189026589885,-2.5928183455411755,1.2089202321370038,0.16317547091850315,-0.5898048748403255,23.869530289272454,2.6399993896484233,-4.425204879427454,-0.40049781799318396,-8.22092396773212,7.419928331745751,-4.3107108928626445,3.5097152568762766,-8.5,95.83335225543907,50.50140828669325,3.910213074869467,9,-2.8100013732910014,-1.0400009155273295,0.5499973297119283,0.11999893188477984,4.7399978637695455,1,0.01508447267872759,-3.619722547576321,97.01000213623048,-1.1857901626768386,98.30999755859376,1.5190763227628783,97.58000183105469,0.01508447267872759 8949,2015-09-09,98.5,100.5,98.2699966430664,100.0,470600.0,-0.009452960763553064,-1.27550583490981,-2.54235578601638,39.45140195584252,38.05169078781408,-0.8309473982004079,1.8474879483116098,1.1600951687546797,0.4600941103926033,23.189211741147815,2.2300033569335938,-4.597076815142856,-1.0890003204345646,-8.731334722102588,6.553334081233459,-4.910167521268576,2.732166880399447,-7.385797576904309,56.236320928749464,12.827747282779583,3.8211672008340134,9,-0.9449996948242188,-0.09999847412109375,1.489999771118164,1.0600013732910156,7.3300018310546875,2,0.04294419651709225,2.9405814946027813,99.44000244140624,-3.619722547576321,97.01000213623048,-1.1857901626768386,98.30999755859376,0.04294419651709225 8950,2015-09-10,97.86000061035156,98.68000030517578,97.4499969482422,98.4499969482422,919600.0,-0.006497455732471402,1.342856727653178,0.3933308919270928,42.7366126666411,38.17790969375455,0.047645547497921825,2.222612461708465,1.862031945687903,1.1834334469733818,23.478686032250494,1.2300033569335795,-3.9760284779047623,-1.4884998321533232,-9.024590472840785,6.047590808534139,-5.256545152497054,2.279545488190408,-6.3703662841796955,32.824448227864565,-15.292082798176722,3.7680453203437314,9,-0.30500030517578125,0.5400009155273438,2.257497787475586,1.7299995422363281,8.5,3,0.06989573160872342,-1.27550583490981,98.5,2.9405814946027813,99.44000244140624,-3.619722547576321,97.01000213623048,0.06989573160872342 8951,2015-09-11,98.0,98.33000183105469,97.08000183105469,97.48999786376952,616500.0,0.0014306089186109094,1.1367415473900426,-0.8644157657890686,47.2734553383731,39.30247734368582,-0.25211890435146245,1.7086923199320125,1.7446419193265825,1.1102315158621252,23.306904959486026,1.25,-3.082475240543502,-1.0555004119873104,-8.30319310485119,6.192192280876569,-4.679346758419243,2.568345934444622,-6.149951046875003,36.3867733875868,-16.896470806005013,3.6238463464319386,9,-0.44499969482421875,0.40000152587890625,2.6075000762939453,2.0800018310546875,8.860000610351562,4,0.07632656486666933,1.342856727653178,97.86000061035156,-1.27550583490981,98.5,2.9405814946027813,99.44000244140624,0.07632656486666933 8952,2015-09-14,97.83000183105469,98.66000366210938,97.58999633789062,98.4000015258789,480500.0,-0.0017346751933194904,-1.0380884564801964,-1.1176417789878068,60.21450364130161,41.766693505940715,-0.20038879120055242,1.4281676079604324,1.9418654977909569,1.3513472410252945,23.07481826030038,1.07000732421875,-2.722840394413211,-0.892998504638669,-7.688948894251055,5.902951884973717,-4.290973699444862,2.504976690167524,-5.633954836054684,21.929836302552502,-34.170824620218106,3.3979751948061914,9,-0.27500152587890625,0.5699996948242188,2.777498245239258,2.25,9.839996337890625,0,0.08126338341454042,1.1367415473900426,98.0,1.342856727653178,97.86000061035156,-1.27550583490981,98.5,0.08126338341454042 8953,2015-09-15,99.43000030517578,99.61000061035156,97.72000122070312,98.16000366210938,491600.0,0.016354885456142387,1.3190215636072586,-2.228065478978999,66.78305459717737,45.2610771943847,-1.743925728379395,-0.6825272892456269,0.4014633039689812,-0.2347294458315048,22.249084556098687,1.8899993896484375,-2.602625418670115,1.009000015258792,-5.017821098944751,7.0358211294623345,-2.0044105418429865,4.02241057236057,-6.901795189975772,68.713442464965,6.771736880459137,3.0134105571017726,9,-1.2150001525878906,-1.029998779296875,1.177499771118164,0.6500015258789062,6.470001220703125,1,0.046766584648565646,-1.0380884564801964,97.83000183105469,1.1367415473900426,98.0,1.342856727653178,97.86000061035156,0.046766584648565646 8954,2015-09-16,99.22000122070312,99.68000030517578,98.94000244140624,99.5500030517578,793200.0,-0.002112029405894722,1.5084829048777184,-0.2598446482959861,58.58951300148124,47.533022952055894,-1.0169331828136876,-0.9953236840479747,0.6650117158296496,-0.013325356703774105,21.263929220829205,0.7399978637695455,-2.3311289930168897,1.0985008239746037,-4.037258529748229,6.234260177697436,-1.4693788528868197,3.666380500836027,-6.372924310111117,82.30771713709737,17.05516805625578,2.567879676861418,9,-0.6850013732910156,-0.8199996948242188,2.5249996185302734,1.4500007629394531,4.069999694824219,2,0.049989911544545684,1.3190215636072586,99.43000030517578,-1.0380884564801964,97.83000183105469,1.1367415473900426,98.0,0.049989911544545684 8955,2015-09-17,98.36000061035156,99.6999969482422,98.13999938964844,99.38999938964844,826400.0,-0.0086676133820901,-1.1224438954514508,3.1211911037130857,48.36339988797985,48.64030240928491,-0.03872670460992822,-0.6714416610382585,1.6231872635952698,0.8600610613913204,21.13630929287044,1.5599975585937642,-2.063126623462921,0.5570003509521513,-3.5377161134741897,4.651716815378492,-1.4903578812610192,2.6043585831653218,-5.206806776183228,48.85500628989397,-14.94455216896602,2.04735823221317,9,0.17499923706054688,0.04000091552734375,3.5500011444091797,2.3100013732910156,7.6699981689453125,3,0.07594551824267648,1.5084829048777184,99.22000122070312,1.3190215636072586,99.43000030517578,-1.0380884564801964,97.83000183105469,0.07594551824267648 8956,2015-09-18,97.04000091552734,99.06999969482422,96.83999633789062,98.91999816894531,1206000.0,-0.01342008628134661,1.0458743529889374,1.8252422150454801,45.56325750828355,49.89454262903774,1.2093555518312087,0.2867954805363411,3.0225671510310406,2.191495203181603,22.389403583847134,2.2300033569335938,-1.4905521011282303,-0.5239994049072294,-4.164279990022806,3.1162811802083468,-2.3441396974650104,1.2961408876505516,-3.592934834725739,6.993165557825962,-50.826804519606064,1.8201402925577868,9,1.6299972534179688,1.3600006103515625,4.915000915527344,3.6300010681152344,9.620002746582031,4,0.09604286486906788,-1.1224438954514508,98.36000061035156,1.5084829048777184,99.22000122070312,1.3190215636072586,99.43000030517578,0.09604286486906788 8957,2015-09-21,98.12000274658205,99.16999816894531,97.55999755859376,97.7300033569336,416600.0,0.011129449926477575,-3.4108941933866967,-0.20744678692450486,50.66991852995215,51.071679680781386,0.33901689899754217,-0.9390105876111647,1.9939002779024122,1.1341141333424787,23.30512241504703,2.1299972534179688,-1.1087864789957678,0.6180023193359574,-2.9346673937448458,4.1706720324167605,-1.1583325372044442,2.394337175876359,-4.3908193090125,44.7554592841178,-9.421289856742952,1.7763348565403994,9,0.549995422363267,0.2799987792968608,3.8524990081786967,2.5499992370605327,8.799995422363267,0,0.08907457826252418,1.0458743529889374,97.04000091552734,-1.1224438954514508,98.36000061035156,1.5084829048777184,99.22000122070312,0.08907457826252418 8958,2015-09-22,97.7300033569336,98.5500030517578,96.73999786376952,97.0500030517578,575700.0,-0.003974718495022067,-1.784600487103434,1.743593254822149,58.79860977813822,53.221369438814236,0.5151138745963806,-0.25492195192428824,2.3824369882379273,1.5523603922045055,21.99400903415737,1.8100051879882812,-0.7825107615093572,0.03300285339355469,-3.0708099454604394,3.1368156522475488,-1.5189035460334424,1.5849092528205517,-3.729987256866835,33.446141870697346,-22.74253000518437,1.5519063994269955,9,0.4899940490722656,0.6699981689453125,4.49749755859375,2.9399986267089844,9.1199951171875,1,0.10170873294364324,-3.4108941933866967,98.12000274658205,1.0458743529889374,97.04000091552734,-1.1224438954514508,98.36000061035156,0.10170873294364324 8959,2015-09-23,98.1500015258789,98.43000030517578,97.41999816894531,97.61000061035156,476500.0,0.004297535603384528,-1.1956429797573536,0.7941186370317015,52.33033626136846,54.28733872711728,0.044977179534811285,-0.25896169911415257,1.9896826368203193,1.1419422083165642,20.612041456985686,1.0100021362304688,-0.18508029570523377,0.1805007934570284,-1.8461580529584012,2.207159639872458,-0.8328286297506793,1.193830216664736,-3.8899860698148245,47.635273588626035,-6.7151892289139425,1.0133294232077117,9,0.06999588012695312,0.25,4.514997482299805,2.7249984741210938,8.510002136230469,2,0.07896077309745708,-1.784600487103434,97.7300033569336,-3.4108941933866967,98.12000274658205,1.0458743529889374,97.04000091552734,0.07896077309745708 8960,2015-09-24,97.38999938964844,97.75,96.5199966430664,97.19000244140624,555800.0,-0.007743271771932458,1.67392566301229,0.37036409104398005,46.24796663476336,54.17339553782731,0.8172399494097959,0.6127922713886278,2.7664023632160024,1.8830917834783492,19.278390909081438,1.6300048828125,0.06170763051594008,-0.6305011749267635,-2.5353593528667204,1.2743570030131934,-1.582930263896742,0.32192791404321497,-2.8803845518269213,32.830273420068465,-17.206746612491344,0.9524290889699804,9,0.7199974060058594,0.7450027465820312,5.410001754760742,3.6200027465820312,9.180000305175781,3,0.06058118454517647,-1.1956429797573536,98.1500015258789,-1.784600487103434,97.7300033569336,-3.4108941933866967,98.12000274658205,0.06058118454517647 8961,2015-09-25,97.4499969482422,98.54000091552734,96.7699966430664,98.20999908447266,633900.0,0.0006160546151532387,1.4929535844575899,-3.800068665598194,51.99634730509902,53.26026705602702,0.7498774584068713,0.4664473471521404,2.675807370506078,1.824358087671726,18.815724185895412,1.7700042724609375,0.41374751429668777,-0.5005035400390483,-2.379736844033175,1.3787297639550786,-1.4401201920361189,0.4391131119580223,-2.700766703933553,35.094330931275564,-13.896801161037324,0.9396166519970651,9,0.6599998474120952,0.02000427246092329,5.350004196166978,3.560005187988267,10.22000122070311,4,0.08804517290659031,1.67392566301229,97.38999938964844,-1.1956429797573536,98.1500015258789,-1.784600487103434,97.7300033569336,0.08804517290659031 8962,2015-09-28,95.33000183105469,97.37000274658205,95.12000274658205,97.2699966430664,703200.0,-0.021754696599051604,1.1027968412983908,2.5526175776740927,30.812306771716507,49.26351729764248,2.769160881038232,2.467210740989401,4.7908754006944605,3.93314252484997,18.53290590948992,2.3299942016601562,0.6291047086205168,-2.464498901367193,-4.6604524826973375,-0.2685453200370489,-3.5624756920322653,-1.366522110702121,-0.3507407965183802,6.122421743104822,-35.41738729325158,1.0979767906650721,9,2.079998016357436,1.1300010681152344,7.514997482299805,5.680000305175781,11.389999389648438,0,0.11885032637609605,1.4929535844575899,97.4499969482422,1.67392566301229,97.38999938964844,-1.1956429797573536,98.1500015258789,0.11885032637609605 8963,2015-09-29,95.8000030517578,96.4000015258789,94.58999633789062,95.33000183105469,659400.0,0.004930255026492691,1.1676732605418247,-0.2422693183471625,36.81640857830864,46.84428347284552,1.9334134425683942,1.9308099029251622,4.314859476542395,3.4641301101392656,18.405105694287407,1.8100051879882812,0.6847471213040421,-1.889497756958022,-4.258237085227691,0.4792415713116469,-3.0738674210928565,-0.7051280928231876,4.699996948242202,30.63304586323083,-8.67399990449545,1.1843696641348342,9,1.344993591308608,-0.08000183105467329,6.414997100830092,5.2099990844726705,10.549995422363295,1,0.1160751019097539,1.1027968412983908,95.33000183105469,1.4929535844575899,97.4499969482422,1.67392566301229,97.38999938964844,0.1160751019097539 8964,2015-09-30,97.18000030517578,97.66999816894531,96.0,97.05999755859376,880900.0,0.014404981309577014,2.036364519104724,0.2553243295889652,46.90345609167514,46.682067495478336,0.2610642031432633,0.7416284858880715,2.9660363441578568,2.0779875754156194,17.302468454821266,1.8699951171875142,0.4479379180058629,-0.6065006256103516,-2.695229482937947,1.4822282317172437,-1.6508650542741492,0.4378638030534461,3.201799621582026,65.56964470240567,24.391586632704687,1.044364428663798,9,-0.3000030517578125,-0.6199989318847656,1.220001220703125,1.220001220703125,8.909996032714844,2,0.099506052053699,1.1676732605418247,95.8000030517578,1.1027968412983908,95.33000183105469,1.4929535844575899,97.4499969482422,0.099506052053699 8965,2015-10-01,98.37999725341795,98.44000244140624,96.87000274658205,97.23999786376952,568000.0,0.01234818835638829,1.4920436930826908,9.499777481087017,51.57806356357778,47.35037927939992,-1.0457720234409322,-0.41672767098008023,1.7876218883502588,0.8706176015135156,16.323718614891142,1.5699996948241903,-0.06943292386598898,0.5534965515136605,-1.5491754583624981,2.656168561389819,-0.4978394534244188,1.6048325564517398,1.8859666015625152,95.94927907133922,51.92764900268543,1.0513360049380767,10,-1.4999999999999858,-1.3249969482421733,0.02000427246095171,0.02000427246095171,7.68000030517581,3,0.08416351534715827,2.036364519104724,97.18000030517578,1.1676732605418247,95.8000030517578,1.1027968412983908,95.33000183105469,0.08416351534715827 8966,2015-10-02,99.31999969482422,99.31999969482422,96.22000122070312,96.83000183105469,785100.0,0.009554812641282107,1.4899607499486778,2.1842098218468498,55.81576516455024,47.92214001657748,-1.8197065248355102,-1.346204200702985,0.8389828863829507,-0.055239795306661676,15.79867606496426,3.0999984741210938,-0.332604995178869,1.4429988861083984,-0.7549238329950612,3.640921605211858,0.34403752655666153,2.5419602456601353,0.8324448098144472,100.0,50.98693427493946,1.0989613595517327,10,-2.365001678466797,-1.7750015258789062,-0.9199981689453125,-0.9199981689453125,5.590003967285156,4,0.0729963755766887,1.4920436930826908,98.37999725341795,2.036364519104724,97.18000030517578,1.1676732605418247,95.8000030517578,0.0729963755766887 8967,2015-10-05,100.9499969482422,101.0999984741211,98.8000030517578,100.0,706400.0,0.016411571268892367,2.6799926757812726,0.38152520613171553,55.918995248261574,47.60218284659119,-3.3593214314654745,-2.809960544250657,-0.777986989429408,-1.6587556602955118,14.870967851828286,2.2999954223632955,-0.29227137879806264,2.8759963989257926,0.32702154015839824,5.424971257693187,1.6015089695420954,4.15048382830949,-6.360000610351577,97.69582985166656,49.06075401209586,1.2744874293836983,10,-3.1049995422363423,-3.1049995422363423,-2.5499954223632955,-2.5499954223632955,4.490005493164034,0,0.06656762183111797,1.4899607499486778,99.31999969482422,1.4920436930826908,98.37999725341795,2.036364519104724,97.18000030517578,0.06656762183111797 8968,2015-10-06,100.94000244140624,101.19000244140624,100.0500030517578,100.7300033569336,757700.0,-9.900452836164586e-05,2.2112700271865977,0.22105237796943195,56.803810839065335,48.0992355774464,-3.18057510810641,-2.826757232559757,-0.7054886657964659,-1.6442633652930425,14.518835321035617,1.1399993896484375,-0.08403376844884747,2.791001892089824,-0.0036377747970277596,5.5856415589766755,1.3936820586464052,4.188321725533243,-6.219806060791001,95.18304658191525,48.708534870411704,1.3973198334434236,10,-3.0500030517577983,-3.0500030517577983,-2.5400009155273295,-2.5400009155273295,5.779998779296889,1,0.05726172616898895,2.6799926757812726,100.9499969482422,1.4899607499486778,99.31999969482422,1.4920436930826908,98.37999725341795,0.05726172616898895 8969,2015-10-07,102.7300033569336,102.73999786376952,101.23999786376952,101.23999786376952,486100.0,0.017733315556103912,-1.0134153959589576,7.0952951861949165,66.10172350300356,50.30520856280643,-4.752340317266672,-4.515099911056495,-2.464734373401356,-3.4079754012454373,14.721423346032719,1.7999954223632812,0.0025470492871733086,4.369502639770502,0.9034175947792278,7.8355876847617765,2.636460117274865,6.102545162266139,-7.75101473388672,99.84670993892992,51.45612551335158,1.7330425224956403,10,-4.065006256103516,-4.065006256103516,-4.462501525878906,-4.3300018310546875,3.219993591308608,2,0.03523795384888562,2.2112700271865977,100.94000244140624,2.6799926757812726,100.9499969482422,1.4899607499486778,99.31999969482422,0.03523795384888562 8970,2015-10-08,104.6999969482422,104.93000030517578,102.22000122070312,102.5500030517578,558400.0,0.019176419029832026,1.076627165315202,1.4429436041331762,76.93392301167302,53.076050307981305,-6.231693625826452,-6.26773395135038,-4.445890093854715,-5.363110123371968,14.951067295753095,2.7099990844726562,0.0421495759020587,5.997496414184582,1.5332589671274661,10.461733861241697,3.765377690656024,8.22961513771314,-9.255347770751968,97.35931824213843,41.925705072218264,2.232118723528561,10,-4.939998626708999,-4.939998626708999,-6.764995574951186,-6.2999954223632955,-0.02999877929688921,3,0.013276021300512086,-1.0134153959589576,102.7300033569336,2.2112700271865977,100.94000244140624,2.6799926757812726,100.9499969482422,0.013276021300512086 8971,2015-10-09,105.4800033569336,105.72000122070312,104.26000213623048,104.6999969482422,498600.0,0.00744991816071372,1.3174549351805092,0.36279470837886185,76.43681625852255,58.14544025095976,-6.42892702221171,-6.807656783545127,-5.2266132795146945,-6.121495428013219,15.165449741415033,1.459999084472642,0.21085259450164529,6.4035026550293,1.0269797926628712,11.780025517395728,3.7152412238460784,9.091764086212521,-9.276526089228511,96.53182186020565,38.105566060245394,2.688261431183218,10,-5.325004577636719,-5.325004577636719,-8.05000114440918,-7.0800018310546875,1.469993591308608,4,0.0054986175881843735,1.076627165315202,104.6999969482422,-1.0134153959589576,102.7300033569336,2.2112700271865977,100.94000244140624,0.0054986175881843735 8972,2015-10-12,105.77999877929688,105.9000015258789,105.20999908447266,105.38999938964844,532300.0,0.0028440975807340063,1.1904669637667118,0.49999510940267156,79.10342617156601,62.84399776132168,-5.68895812987698,-6.831789838089733,-5.522886939980864,-6.388165815395439,15.55847208314807,0.69000244140625,0.5696607653512586,6.305998229980474,0.19248867903596079,12.419507780924988,3.2492434545082176,9.362753005452731,-8.62486911629199,97.94867046354128,34.860496827764564,3.056754775472256,10,-4.829998016357422,-5.534999847412109,-9.072498321533203,-7.379997253417969,1.75,0,-0.008224571064731179,1.3174549351805092,105.4800033569336,1.076627165315202,104.6999969482422,-1.0134153959589576,102.7300033569336,-0.008224571064731179 8973,2015-10-13,104.08000183105469,105.8499984741211,104.01000213623048,105.19000244140624,586200.0,-0.016071062278882442,-1.9439941406250443,-2.8461598654094082,69.62279632112163,65.36836889792686,-3.0071624061812656,-5.023101636599705,-3.8346547670406324,-4.671416493576487,16.172083623813535,1.8399963378906108,0.8376820791442867,4.373501205444342,-2.0773401344843165,10.824342545373,1.1480805354800054,7.598921875408678,-5.875487544504921,60.944243249792194,-3.9293086202339538,3.2254206699643317,10,-3.020000457763672,-3.835002899169922,-6.95250129699707,-5.680000305175781,6.479995727539077,1,0.01306687727157363,1.1904669637667118,105.77999877929688,1.3174549351805092,105.4800033569336,1.076627165315202,104.6999969482422,0.01306687727157363 8974,2015-10-14,104.18000030517578,105.37000274658205,103.8499984741211,104.12000274658205,665400.0,0.000960784707550344,-4.066629367783985,-0.05405182486767639,73.49485503332374,67.80356795012085,-2.245977481652716,-4.988204652156071,-3.965486189264169,-4.757423704857246,16.821226575859278,1.5200042724609517,1.603412115612855,4.225499725341791,-2.521177735806276,10.972177186489859,0.8521609947677575,7.598838455915825,-5.052027549906512,53.26084026993128,-15.01882572535277,3.37333873057403,10,-3.1199989318847656,-3.9350013732910156,-6.664999008178711,-5.779998779296875,5.699996948242173,2,0.02438088796397464,-1.9439941406250443,104.08000183105469,1.1904669637667118,105.77999877929688,1.3174549351805092,105.4800033569336,0.02438088796397464 8975,2015-10-15,105.83000183105469,105.86000061035156,104.12999725341795,104.7699966430664,503600.0,0.01583798733965769,2.089284132941899,17.66747202441924,76.1222455184379,70.05984354499725,-3.0486602181732536,-6.376821192456191,-5.656797142177467,-6.363738311550037,17.268058279472697,1.730003356933608,2.3626550944390203,5.502001190185553,-1.6856769873210453,12.68967936769215,1.9081621014322536,9.095840278938851,-5.889385623312265,96.58538582348956,23.112121592541172,3.5938390887533016,10,-3.479999542236328,-5.585002899169922,-7.852500915527344,-7.430000305175781,4.3899993896484375,3,0.0011338478230311644,-4.066629367783985,104.18000030517578,-1.9439941406250443,104.08000183105469,1.1904669637667118,105.77999877929688,0.0011338478230311644 8976,2015-10-16,106.36000061035156,106.6999969482422,105.63999938964844,106.0500030517578,850600.0,0.005008020127817314,1.1414303329222855,0.292449095633286,88.16613410433419,73.64285897344976,-2.765877834919081,-6.506373649265782,-6.183790572270681,-6.868240068390719,17.382891097284155,1.0599975585937642,2.979811181981347,5.565999984741211,-1.926155495191793,13.058155464674215,1.8199222447747019,9.31207772470772,-5.704258164432758,88.07029754654559,5.826545121172927,3.7460777399665037,10,-2.9850006103515625,-5.715003967285156,-8.382499694824219,-7.959999084472656,4.680000305175781,4,-0.015889454980331896,2.089284132941899,105.83000183105469,-4.066629367783985,104.18000030517578,-1.9439941406250443,104.08000183105469,-0.015889454980331896 8977,2015-10-19,106.86000061035156,106.9000015258789,105.7699966430664,106.25,501000.0,0.00470101539235368,2.2753648827952233,1.9677594014568895,88.19065081773718,77.13028563774664,-2.6143037943153615,-6.6594561633970955,-6.700058754696599,-7.338139734607211,17.579779037606514,1.1300048828125,3.5188654281871408,5.62900009155274,-2.2176295338069707,13.47562971691245,1.7056852788728776,9.552314904232603,-5.358062534107489,98.68849588513396,9.50670256352032,3.9233148126798585,10,-2.7900009155273438,-6.115001678466797,-8.882499694824219,-8.459999084472656,3.190002441406236,0,0.0008421891949896843,1.1414303329222855,106.36000061035156,2.089284132941899,105.83000183105469,-4.066629367783985,104.18000030517578,0.0008421891949896843 8978,2015-10-20,107.66999816894531,107.94000244140624,106.41000366210938,106.91999816894531,615500.0,0.007579988339577959,1.372075418135395,1.2295069665057408,87.70673027612288,79.530841945871,-2.6476902120366645,-7.0479439530279535,-7.567216544082811,-8.11365997916296,17.627348037200104,1.5299987792968608,3.9987557050715594,5.941997909545904,-2.2236440774825184,14.107639896574327,1.8591769160316858,10.024818903060122,-5.3043699407596705,93.39843494968181,1.1790592310049135,4.082820993514211,10,-2.589996337890625,-6.404998779296875,-9.692497253417969,-9.269996643066406,3.3100051879882812,1,-0.0013002636948945545,2.2753648827952233,106.86000061035156,1.1414303329222855,106.36000061035156,2.089284132941899,105.83000183105469,-0.0013002636948945545 8979,2015-10-21,105.9000015258789,108.62000274658205,105.6999969482422,108.0,939100.0,-0.016439088633484533,-1.335997509773251,-2.7999979654947915,75.9669006069802,79.42339501201624,-0.4254854857632324,-4.919808155812262,-5.8403420554824095,-6.314497957940745,17.52987827144061,2.9200057983398438,4.3621962611100145,3.784501266479495,-4.4017453854162625,11.970747918375253,-0.30862205946839083,7.877624592427381,-2.5309859393135525,39.42098233856805,-50.165028412184284,4.093123325947882,10,0.33499908447265625,-4.295001983642578,-7.592500686645508,-7.5,6.4199981689453125,2,0.044003739051657,1.372075418135395,107.66999816894531,2.2753648827952233,106.86000061035156,1.1414303329222855,106.36000061035156,0.044003739051657 8980,2015-10-22,103.29000091552734,105.83999633789062,102.2300033569336,104.4000015258789,1580800.0,-0.024645897759630886,-1.2352927282089559,0.5285721032802787,62.29104170898659,77.85164228429004,2.194219286578459,-1.9448439903499377,-3.2769564883118676,-3.661631692145093,16.499012284554983,3.6699981689453125,4.690208119803842,0.8795005798339872,-7.009573878426693,8.768575038094667,-3.0650366492963457,4.82403780896432,5.330001831054702,16.58838278311739,-68.71928794084963,3.9445372291303396,10,2.1350021362304688,-1.6850013732910156,-4.822500228881836,-4.8899993896484375,8.209999084472656,3,0.06380091276482847,-1.335997509773251,105.9000015258789,1.372075418135395,107.66999816894531,2.2753648827952233,106.86000061035156,0.06380091276482847 8981,2015-10-23,106.02999877929688,106.98999786376952,103.9499969482422,105.29000091552734,1093400.0,0.026527232447314697,1.2857183831395895,-0.6666643755584576,64.71612960261672,76.253053776629,-0.5135639509301342,-4.225747970512018,-6.071054686717503,-6.350858335292557,16.020826300701657,3.6999969482421733,4.816549191632433,3.1904983520507812,-4.4932707154562195,10.874267419557782,-0.6513861817027191,7.032382885804282,2.5900039672851705,59.467852665512375,-23.270114945263906,3.841884533753503,10,-0.6049957275390625,-4.424999237060547,-7.562498092651367,-7.629997253417969,6.489997863769531,4,0.0395171412774209,-1.2352927282089559,103.29000091552734,-1.335997509773251,105.9000015258789,1.372075418135395,107.66999816894531,0.0395171412774209 8982,2015-10-26,106.66000366210938,106.70999908447266,105.5999984741211,106.18000030517578,981000.0,0.005941760728714662,2.827626576866918,0.6486550575814749,65.99553842306983,75.85002512128992,-1.1237914133427012,-4.177604056478643,-6.768942223714589,-6.906752580625266,14.929861804487116,1.1100006103515625,4.619264451767307,3.254003143310541,-3.738123065504638,10.24612935212572,-0.24205996109705552,6.750066247718138,1.8321990966797017,69.32708495015207,-11.347703494257289,3.4960631044075914,10,-1.2350006103515625,-5.055004119873047,-8.125003814697266,-8.260002136230469,5.299995422363281,0,0.041065039405900006,1.2857183831395895,106.02999877929688,-1.2352927282089559,103.29000091552734,-1.335997509773251,105.9000015258789,0.041065039405900006 8983,2015-10-27,106.91999816894531,106.98999786376952,106.16999816894531,106.5500030517578,752700.0,0.002437600767946524,2.2157197139695457,0.7708177700071821,62.813452946185876,74.66320266716347,-1.0488665505768608,-3.7542858892153816,-7.1271132921477545,-7.0942042903625975,13.64493393871562,0.8199996948242045,4.385876986799147,2.9579978942871037,-3.207115410964093,9.1231111995383,-0.12455875833849461,6.040554546912702,1.4469606018066514,73.3958569637632,-4.6533063690458505,3.082556652625601,10,-1.4949951171875,-5.314998626708984,-8.384998321533203,-8.519996643066406,2.4300003051757812,1,0.029274269887909377,2.827626576866918,106.66000366210938,1.2857183831395895,106.02999877929688,-1.2352927282089559,103.29000091552734,0.029274269887909377 8984,2015-10-28,106.8499984741211,107.08000183105469,105.55999755859376,106.9499969482422,709100.0,-0.0006546922561073698,7.444274906224093,-0.27026971296604585,57.439457145738395,72.5873372924191,-0.6261438523994372,-3.080635030914607,-7.149745821160209,-6.942869805114782,12.898216289530287,1.5200042724609233,4.077837095526334,2.404498291015628,-2.989660764480277,7.798657346511533,-0.2925812367323317,5.101577818763587,1.394221188354507,95.2576612516301,18.839335866548012,2.697079527747955,10,-1.4249954223632812,-5.244998931884766,-8.539999008178711,-8.449996948242188,4.9199981689453125,2,0.03865236258110749,2.2157197139695457,106.91999816894531,2.827626576866918,106.66000366210938,1.2857183831395895,106.02999877929688,0.03865236258110749 8985,2015-10-29,106.66000366210938,106.80999755859376,105.91000366210938,106.62000274658205,469600.0,-0.0017781452009822951,4.2942575679371675,-0.40001525902169777,54.25686220003247,68.81964041416335,-0.34199636824332913,-2.359489559202075,-7.041026800697267,-6.685231632839418,12.517270078375317,0.9399948120117188,4.024630460860806,1.8005031585693416,-2.853782838184827,6.45478915532351,-0.5266398398077428,4.127646156946426,1.4639316742553916,86.58154908154903,12.182514254186984,2.3271429983770844,10,-1.2350006103515625,-5.055004119873047,-8.350004196166992,-8.260002136230469,4.769996643066406,3,0.05306577759593245,7.444274906224093,106.8499984741211,2.2157197139695457,106.91999816894531,2.827626576866918,106.66000366210938,0.05306577759593245 8986,2015-10-30,106.56999969482422,107.5,106.45999908447266,106.66000366210938,734400.0,-0.0008438399043214639,-5.709571038318608,-2.250047682625251,52.89377915870889,64.89776578538242,-0.24481645208854275,-1.7902729111451947,-6.9412077412236926,-6.538438316816922,12.674208264648131,1.0400009155273438,3.9197553778256093,1.347999191284174,-2.559023081405172,5.25502146397352,-0.6055119450604991,3.301510327628847,1.436057001951923,52.06190026742139,-18.558594113958023,1.9535111363446698,10,-1.1449966430664062,-4.965000152587891,-8.447500228881836,-8.169998168945312,5.3899993896484375,4,0.046260676731663786,4.2942575679371675,106.66000366210938,7.444274906224093,106.8499984741211,2.2157197139695457,106.91999816894531,0.046260676731663786 8987,2015-11-02,107.66999816894531,108.1500015258789,106.56999969482422,106.56999969482422,646600.0,0.01032183989181834,-1.872734586867713,-12.22166652538781,63.7547881072536,62.236438877730286,-1.3609523828358334,-2.4886045706990387,-7.939101422453433,-7.583456448576726,13.59446320219706,1.5800018310546875,3.621895613806842,2.111997604370117,-1.3821378375160975,5.606133046256332,0.3649298834270098,3.8590653253132245,-5.439994812011719,81.46708024402231,9.225105277459633,1.7470677209431082,11,-2.2449951171875,-6.064998626708984,-9.879999160766602,-9.269996643066406,2.2400054931640625,0,0.04504503163927742,-5.709571038318608,106.56999969482422,4.2942575679371675,106.66000366210938,7.444274906224093,106.8499984741211,0.04504503163927742 8988,2015-11-03,106.72000122070312,107.66999816894531,106.37000274658205,107.66999816894531,611700.0,-0.008823228052363685,1.7368412598981373,-0.8636347873129929,59.13670296761785,60.36641691780113,-0.6256810498004626,-1.1419294891262126,-6.717657884891224,-6.570192409911513,14.485406716589349,1.299995422363267,3.084634407293464,0.8730007171630803,-1.8932084074229039,3.6392098417490644,-0.5101038451299047,2.256105279456065,-4.371597900390626,44.78771757733189,-28.621953969361343,1.3831045622929905,11,-1.529998779296875,-5.115001678466797,-9.78499984741211,-8.319999694824219,4.25,1,0.049100429196331286,-1.872734586867713,107.66999816894531,-5.709571038318608,106.56999969482422,4.2942575679371675,106.66000366210938,0.049100429196331286 8989,2015-11-04,106.3499984741211,107.4000015258789,106.1999969482422,106.98999786376952,548800.0,-0.0034670421884351876,-1.5531945977534396,0.6736857321832839,52.06021061260713,59.2296579070923,-0.20689015348075657,-0.5131288519751678,-6.038482364332481,-6.122624377704298,14.73246055774022,1.2000045776367045,2.475022234463424,0.321998214721674,-2.027859737917325,2.671856167360673,-0.8529307615978325,1.4969271910411805,-3.8855631896972653,19.64264426892279,-48.73549506763115,1.1749289763195,11,-0.2999992370605469,-4.039997100830078,-9.917499542236328,-7.9499969482421875,1.4300003051757812,2,0.02820874511559124,1.7368412598981373,106.72000122070312,-1.872734586867713,107.66999816894531,-5.709571038318608,106.56999969482422,0.02820874511559124 8990,2015-11-05,106.08999633789062,106.7699966430664,105.5999984741211,106.33000183105469,388600.0,-0.0024447779968115313,1.089291553133515,0.37500894070525115,48.90686448331972,57.473072893837085,0.54988647223621,-0.15141524617368418,-5.584267586176736,-5.784982991323517,14.067900445241543,1.1699981689453125,1.801205669593969,-0.007503890991216622,-2.2726795989499635,2.2576718169675303,-1.14009174497059,1.1250839629881568,-3.5118497286376993,19.215579504179704,-44.74367718810815,1.13258785397937,11,0.7650032043457031,-3.669994354248047,-9.369997024536133,-7.689994812011719,2.3100051879882812,3,0.05353945236349422,-1.5531945977534396,106.3499984741211,1.7368412598981373,106.72000122070312,-1.872734586867713,107.66999816894531,0.05353945236349422 8991,2015-11-06,106.05999755859376,106.75,105.25,105.6999969482422,566900.0,-0.000282767276203133,-1.3809627611261952,-1.499968211583699,46.632980848147994,55.32167760773466,0.653288329779258,-0.07982976479068782,-5.436350416021881,-5.679126290984996,13.035454316462072,1.5,1.4175411813431396,-0.0665023803710767,-2.3131670002425153,2.180162239500362,-1.189834690306796,1.0568299295646426,-3.3704138510083226,27.930935600052052,-30.328484048036003,1.1233323099357182,11,0.6400032043456889,-3.639995574951186,-9.09249877929689,-7.659996032714858,3.180000305175753,4,0.050631744957520874,1.089291553133515,106.08999633789062,-1.5531945977534396,106.3499984741211,1.7368412598981373,106.72000122070312,0.050631744957520874 8992,2015-11-09,104.91000366210938,106.3000030517578,104.0,105.63999938964844,399700.0,-0.010842861804226112,1.2439020759365707,-2.027762471919637,38.70704714621608,52.643188074404684,1.7086187612394355,1.0557745162297465,-4.166474718823451,-4.485537327024616,12.014128756410447,2.3000030517577983,1.4235762511383996,-1.1729965209960938,-3.480767815653877,1.1347747736616896,-2.3268821683249854,-0.0191108736672021,-2.1112115981580644,24.79575248319246,-27.820080612934177,1.153885647328895,11,1.1649971008300781,-1.2000007629394531,-7.660005569458008,-6.510002136230469,8.039993286132827,0,0.0672004115553142,-1.3809627611261952,106.05999755859376,1.089291553133515,106.08999633789062,-1.5531945977534396,106.3499984741211,0.0672004115553142 8993,2015-11-10,105.44000244140624,105.45999908447266,104.16999816894531,104.8499984741211,418100.0,0.005051937477801083,3.095258855585831,-0.8082293430321078,47.90528422999655,51.58383552821114,1.0578489964636049,0.6670897152663855,-4.5502306532199555,-4.9749630036940005,11.5607768942328,1.2900009155273438,1.1729442579642608,-0.7109977722168139,-2.8437771927765283,1.4217816483429004,-1.777387482496664,0.35539193806303615,-2.534186188216367,42.352993975024546,-11.43900456154995,1.0663897102798554,11,0.6349983215332173,-1.104999542236314,-7.595005035400376,-7.0400009155273295,7.759994506835966,1,0.0423937890478252,1.2439020759365707,104.91000366210938,-1.3809627611261952,106.05999755859376,1.089291553133515,106.08999633789062,0.0423937890478252 8994,2015-11-11,106.72000122070312,107.29000091552734,105.27999877929688,105.72000122070312,527400.0,0.012139593604507004,-1.1382945912603077,1.6949038573442534,67.77204759800227,53.08552279465223,-0.2710309125042585,-0.43517334225836635,-5.580344691126058,-6.220584690774757,11.155401028264057,2.0100021362304688,0.8552696638468404,0.44200096130370525,-1.4896138277993458,2.3736157504067563,-0.5238064332478274,1.407808355855238,-3.709301262059469,82.67478613352132,23.178062553325127,0.9658073945515261,11,-0.6450004577636719,-1.7900009155273438,-8.830001831054688,-8.319999694824219,2.9099960327148295,2,0.03982383762543962,3.095258855585831,105.44000244140624,1.2439020759365707,104.91000366210938,-1.3809627611261952,106.05999755859376,0.03982383762543962 8995,2015-11-12,105.9499969482422,107.62000274658205,105.6500015258789,106.2699966430664,504900.0,-0.007215182380559626,-3.282655388315327,-0.31999969482420454,49.47915424902058,52.70612002690908,0.4332257573779259,0.3628870002808924,-4.63968797541412,-5.414424093285476,10.597223876307229,1.9700012207031392,0.580052684876037,-0.33400306701658167,-2.2604974662031054,1.592491332169942,-1.2972502666098364,0.6292441325766731,-2.8365109582538395,53.867278141801435,-5.400399971383543,0.9632471995932618,11,0.12500381469725141,-0.5299949645996236,-7.284999847412124,-7.5499954223632955,5.040000915527315,3,0.017272316033653645,-1.1382945912603077,106.72000122070312,3.095258855585831,105.44000244140624,1.2439020759365707,104.91000366210938,0.017272316033653645 8996,2015-11-13,104.66999816894531,106.16999816894531,104.4800033569336,105.47000122070312,322400.0,-0.012081159189859969,-1.8644157657890654,2.500011920940435,38.05516986191964,49.85060688853865,1.5816987216946075,1.5913738736316247,-3.2239255114805445,-4.090655305677529,9.460827008320129,1.6899948120117188,0.3904259775846981,-1.5295017242431612,-3.5858387148427084,0.526835266356386,-2.557670219542942,-0.5013332289433805,-1.4557818682391428,18.508222668557785,-37.85584055899458,1.0281684952997738,11,1.1650009155273438,0.7550048828125,-4.909999847412109,-6.269996643066406,6.970001220703125,4,0.035635840471814006,-3.282655388315327,105.9499969482422,-1.1382945912603077,106.72000122070312,3.095258855585831,105.44000244140624,0.035635840471814006 8997,2015-11-16,106.9499969482422,106.98999786376952,104.66000366210938,104.6999969482422,423200.0,0.021782734491088807,-1.000006548874212,-2.8124892712048677,50.14492176730849,48.85152008850427,-0.9065010606795738,-0.7183680083330586,-5.296958518192099,-6.31845069971574,8.33759650686451,2.329994201660142,0.32068180196139906,0.7459972381591911,-1.3168091438075322,2.8088036201259143,-0.2854059528241777,1.7774004291425598,-3.637064943032584,80.57956784513021,25.28059811683491,1.0314031909833636,11,-1.139995574951186,-1.5249938964843892,-6.794998168945327,-8.549995422363295,5.940002441406236,0,0.021411883879113525,-1.8644157657890654,104.66999816894531,-3.282655388315327,105.9499969482422,-1.1382945912603077,106.72000122070312,0.021411883879113525 8998,2015-11-17,107.52999877929688,108.56999969482422,106.6999969482422,106.83000183105469,542200.0,0.005423112179567147,-2.8958118095844454,0.3111097547743056,53.13075849297582,48.97046985298969,-1.5192913861208126,-1.3801574033986128,-5.737325876932289,-6.8466576824554295,7.032761626902626,1.870002746582017,0.2938868197594928,1.3329990386962862,-0.709713315207452,3.3757113926000244,0.31164286174441713,2.3543552156481553,-4.1203253836738725,74.57208198715126,23.3226691933189,1.021356176951869,11,-1.2449989318847656,-2.1049957275390625,-6.932498931884766,-9.109996795654297,5.220001220703125,1,0.05040452181227839,-1.000006548874212,106.9499969482422,-1.8644157657890654,104.66999816894531,-3.282655388315327,105.9499969482422,0.05040452181227839 8999,2015-11-18,110.55999755859376,110.66000366210938,107.45999908447266,108.05999755859376,811300.0,0.02817817180037263,1.3703630445102766,3.571444141689373,64.2335575373423,50.67343574788108,-4.346366332657311,-4.261637091449913,-8.559298648498768,-9.767437315582967,6.3707694575269755,3.2000045776367188,0.08041565784630222,4.129998016357433,1.3134318265375526,6.946564206177314,2.7217149214475,5.538281111267366,-6.94391111100272,98.38177834017492,49.47003251308411,1.4082830949099396,11,-3.2299957275390767,-4.11499404907228,-9.907497406005874,-12.139995574951186,2.5100021362304545,2,0.02387843205449891,-2.8958118095844454,107.52999877929688,-1.000006548874212,106.9499969482422,-1.8644157657890654,104.66999816894531,0.02387843205449891 9000,2015-11-19,109.87999725341795,110.16000366210938,108.8000030517578,110.04000091552734,466600.0,-0.006150509408390903,5.799847415601826,-0.06400146484375568,61.58152244132189,52.33438481378929,-3.4332614945817,-3.2281245679655655,-7.654252703083927,-8.975474618987164,7.401553724597605,1.759994506835966,-0.01630908677992693,3.120497894287098,0.30873858447402824,5.932257204100168,1.714618239380556,4.52637754919364,-5.841275772955811,87.37853769945349,37.25978120700651,1.405879654906538,11,-2.549995422363267,-3.43499374389647,-9.227497100830064,-11.459995269775376,3.730003356933608,3,-0.002275209376128906,1.3703630445102766,110.55999755859376,-2.8958118095844454,107.52999877929688,-1.000006548874212,106.9499969482422,-0.002275209376128906 9001,2015-11-20,110.22000122070312,110.45999908447266,109.5,110.04000091552734,522400.0,0.003094320857152999,1.909105621510398,-1.1249761586876743,59.423515453895405,54.63621462575367,-3.4879026556066606,-3.413121725559222,-7.765133490009674,-9.221319471722111,8.058778682922103,0.9599990844726562,0.05521740554050325,3.251001739501959,0.06820090433750181,6.433802574666416,1.6596013219197232,4.842402157084194,-5.784002809342141,92.6666259765625,44.59180840340244,1.59140041758223,11,-2.8050003051757812,-3.7749977111816406,-8.922500610351562,-11.799999237060547,2.5499954223632812,4,0.006985997410075884,5.799847415601826,109.87999725341795,1.3703630445102766,110.55999755859376,-2.8958118095844454,107.52999877929688,0.006985997410075884 9002,2015-11-23,111.04000091552734,111.37000274658205,109.73999786376952,110.0,716400.0,0.00743966327111778,-1.0897429000405905,5.777773068282965,66.11940001081773,56.660005268067124,-3.7402452558984294,-4.098279239693838,-8.336277125184182,-9.938402074606188,8.870169394717692,1.6300048828125284,0.23216517849782292,3.852001571655279,0.19177707587691373,7.5122260674336445,2.0218893237660893,5.682113819544469,-6.230562189121457,92.93358840856226,42.607081348174304,1.8301122478891854,11,-3.1149978637695312,-4.239997863769531,-9.03000259399414,-12.220001220703125,0.3300018310547017,0,0.005403444427000137,1.909105621510398,110.22000122070312,5.799847415601826,109.87999725341795,1.3703630445102766,110.55999755859376,0.005403444427000137 9003,2015-11-24,110.0500030517578,110.66999816894531,109.0,110.11000061035156,590900.0,-0.008915686739976447,1.8305229400506906,-0.057689909401033364,63.19545457761049,56.15149493246805,-2.2658252291775938,-3.0164195154375903,-7.155376815143981,-8.843652605903983,9.438756892715498,2.0400009155273438,0.44241321587205107,2.705503463745103,-1.1679228727028885,6.5789298001930945,0.7687902955211143,4.642216631969092,-4.7157192037378195,66.24044863139267,11.535583372027084,1.9367131682239924,11,-2.124999999999986,-3.249999999999986,-7.642503738403306,-11.13000106811522,-0.6000061035155966,1,0.02580641762049707,-1.0897429000405905,111.04000091552734,1.909105621510398,110.22000122070312,5.799847415601826,109.87999725341795,0.02580641762049707 9004,2015-11-25,110.9800033569336,111.33999633789062,110.0500030517578,110.33000183105469,521100.0,0.008450706764073557,-1.1322219209694748,-10.833799593079835,66.64400526215462,58.058700600594044,-2.8250837349951183,-3.816837037320525,-7.872962060437686,-9.664824915612002,10.425779507837396,1.2899932861328267,0.9161285599778637,3.4290035247802706,-0.760854136639864,7.618861186200405,1.3340746940702104,5.523932355490331,-5.1628619970286564,84.82492467085207,24.57211726069049,2.0949288307100646,11,-3.0550003051757812,-4.180000305175781,-7.807502746582031,-11.540000915527358,-0.8700027465820312,2,0.015948788876620767,1.8305229400506906,110.0500030517578,-1.0897429000405905,111.04000091552734,1.909105621510398,110.22000122070312,0.015948788876620767 9005,2015-11-27,112.31999969482422,112.41999816894531,110.7699966430664,111.2699966430664,248900.0,0.012074214249038429,1.64000244140625,1.6153855182694226,69.5625160038546,61.55951683858682,-3.538591936033427,-4.965650681442952,-8.952868293717586,-10.860590997863412,11.604106094993114,1.6500015258789062,1.2838570721978897,4.486000061035156,-0.18718249184688318,9.159182613917196,2.1494087845941294,6.822591337476183,-6.05862942398511,97.07606644269251,31.38252047252253,2.336591276441021,11,-3.779998779296875,-4.994998931884766,-8.399999618530273,-12.539997100830078,-3.089996337890625,4,0.006677350445492891,-1.1322219209694748,110.9800033569336,1.8305229400506906,110.0500030517578,-1.0897429000405905,111.04000091552734,0.006677350445492891 9006,2015-11-30,111.5,112.62999725341795,111.43000030517578,112.61000061035156,799900.0,-0.007300567103384781,1.0869622906881355,-1.0571403659192304,71.02743174198513,63.879795724661996,-1.8415266955667846,-3.960423310455269,-7.834390421834996,-9.90237943762682,12.551220810929523,1.1999969482421733,1.326999520322559,3.4195003509521484,-1.4872111592050032,8.3262118611093,0.9661445958735726,5.872856106030724,-4.622766939350271,68.87057552580887,-1.913802566166865,2.4533557550785727,11,-1.8350028991699219,-3.210002899169922,-7.98499870300293,-11.71999740600586,-6.209999084472656,0,0.01892377229014852,1.64000244140625,112.31999969482422,-1.1322219209694748,110.9800033569336,1.8305229400506906,110.0500030517578,0.01892377229014852 9007,2015-12-01,112.5199966430664,112.73999786376952,111.68000030517578,112.37999725341795,486500.0,0.009147951955752465,2.6551524558681683,-0.12612550690770405,71.9059280315637,65.96592567339398,-2.221995426013848,-4.846945578877353,-8.572719478124156,-10.797746756249708,13.269807954842694,1.239997863769517,1.7020303453035552,4.196997070312506,-1.0890248663038022,9.483019006928814,1.5539861020043446,6.840008038620667,-4.9524318792844895,94.11761105977283,18.92154500598761,2.6430109683081566,12,-2.4199981689453125,-4.149997711181641,-9.004995346069336,-12.739994049072266,-10.27999877929689,1,0.0022218272970007114,1.0869622906881355,111.5,1.64000244140625,112.31999969482422,-1.1322219209694748,110.9800033569336,0.0022218272970007114 9008,2015-12-02,111.95999908447266,112.83999633789062,111.86000061035156,112.5500030517578,617000.0,-0.004976871447749498,-1.4809989666528243,-4.214332425067591,66.96891070097053,66.269853802686,-1.081219991417612,-4.0836217746626176,-7.7191814082870565,-10.139540810053603,14.153405316127232,0.9799957275390625,2.3322033361456675,3.3749996185302678,-2.0927992351275435,8.842798472188079,0.641100191701355,6.1088990453591805,-3.668293686692479,68.45880390494698,-5.5520236124868205,2.7338994268289065,12,-1.1399993896484375,-3.5400009155273438,-8.444997787475586,-12.179996490478516,-10.129997253417969,2,-0.005269706526573548,2.6551524558681683,112.5199966430664,1.0869622906881355,111.5,1.64000244140625,112.31999969482422,-0.005269706526573548 9009,2015-12-03,109.3499984741211,112.33000183105469,108.91000366210938,112.06999969482422,666300.0,-0.023311902748251567,1.1111064016162986,4.610140560950804,59.83797241672224,66.07612602217495,1.496461053602303,-1.3042125856766518,-4.85345642019638,-7.433696029609791,14.5044777507774,3.4199981689453125,2.6529159609689685,0.6149990081787138,-4.758423100356737,5.988421116714164,-2.0717120460890044,3.301710062446432,3.4899978637695312,11.195817608597741,-62.662953943742814,2.6867110542677235,12,1.5250015258789062,-0.9300003051757812,-5.834997177124023,-9.569995880126953,-6.930000305175781,3,0.00091448080033385,-1.4809989666528243,111.95999908447266,2.6551524558681683,112.5199966430664,1.0869622906881355,111.5,0.00091448080033385 9010,2015-12-04,111.7699966430664,112.22000122070312,109.77999877929688,109.77999877929688,441300.0,0.022130756311972366,-1.4522663926727062,-0.7316165333393172,69.2725356152496,67.17046159565874,-0.7009602500463359,-3.4539467002773847,-6.959836249642436,-9.743922523761086,15.22319457239473,2.8700027465820312,2.983709025593683,2.7509971618652287,-2.6342058717458627,8.13620019547632,0.05839564505969008,5.443598678670767,1.0699996948242188,72.77349391976891,-7.752694518717718,2.6926015168055435,12,-0.8949966430664062,-3.3499984741210938,-8.254995346069336,-11.989994049072266,-10.729995727539062,4,-0.014851893017550855,1.1111064016162986,109.3499984741211,-1.4809989666528243,111.95999908447266,2.6551524558681683,112.5199966430664,-0.014851893017550855 9011,2015-12-07,111.43000030517578,112.12999725341795,110.51000213623048,111.54000091552734,227900.0,-0.0030419284969327443,1.511633408641972,-0.055276747957505375,63.59225301090466,66.88966748455728,-0.19140361498230618,-2.83644151487249,-6.305640425185672,-9.318967872555334,16.181784859943804,1.6199951171874716,2.8989393337913327,2.142500686645505,-3.156304377419417,7.441305750710427,-0.5069018453869489,4.791903218677959,1.331396179199217,64.12217148891891,-15.719910718304206,2.649402532032458,12,-0.5550003051757812,-3.0100021362304688,-7.914999008178711,-11.64999771118164,-7.970001220703125,0,-0.019743309182599034,-1.4522663926727062,111.7699966430664,1.1111064016162986,109.3499984741211,-1.4809989666528243,111.95999908447266,-0.019743309182599034 9012,2015-12-08,111.95999908447266,112.26000213623048,110.26000213623048,110.68000030517578,441100.0,0.00475633830965938,1.127654048438381,-11.636287973366626,63.481449595567355,66.92144470877471,-0.6450059201129648,-2.963111781750868,-6.440458737705157,-9.73483590551595,16.774763759679047,2.0,2.9200777386858476,2.3199996948242188,-2.6823576974937,7.322357087142137,-0.18117900133474052,4.821178390983178,0.7243695434570299,77.60817065026635,-2.780713192422809,2.5011786961589606,12,-1.0849990844726562,-3.5400009155273438,-8.444997787475586,-12.179996490478516,-9.099998474121094,1,-0.05957483229267324,1.511633408641972,111.43000030517578,-1.4522663926727062,111.7699966430664,1.1111064016162986,109.3499984741211,-0.05957483229267324 9013,2015-12-09,109.91000366210938,112.01000213623048,109.70999908447266,111.27999877929688,453000.0,-0.018310070017208413,-1.5988672316140817,-1.0703097060296116,47.89645738891683,64.83838383397051,1.5455759860400349,-0.5913853035227703,-4.026108071590812,-7.584665063328458,17.28066834816433,2.3000030517578267,2.9208052574487198,0.04650421142578409,-4.548593517986006,4.641601940837575,-2.251044653280104,2.3440530761316722,2.698877666503904,29.23978173673667,-46.8542237068791,2.2975488647058944,12,0.964996337890625,-1.4900054931640625,-6.395002365112305,-10.130001068115234,-6.0500030517578125,2,-0.06978441945939118,1.127654048438381,111.95999908447266,1.511633408641972,111.43000030517578,-1.4522663926727062,111.7699966430664,-0.06978441945939118 9014,2015-12-10,110.97000122070312,111.87999725341795,109.63999938964844,110.13999938964844,379400.0,0.0096442318558414,-1.4480826475223099,-0.6058429118773946,53.44284718008435,63.04730952021826,0.5408908720052636,-1.3878120392403446,-4.746409148929914,-8.526767990728246,17.82428746388173,2.239997863769517,2.775459707471427,0.8940017700195284,-3.476606400925604,5.264609940964661,-1.2913023154530379,3.0793058554920947,1.5649025545800725,50.76337545026457,-22.915795501969477,2.185304085472568,12,-0.095001220703125,-2.5500030517578125,-7.572500228881836,-11.189998626708984,-9.290000915527344,3,-0.08236459663968387,-1.5988672316140817,109.91000366210938,1.127654048438381,111.95999908447266,1.511633408641972,111.43000030517578,-0.08236459663968387 9015,2015-12-11,107.77999877929688,110.1500015258789,107.33000183105469,109.52999877929688,590300.0,-0.028746529749619443,-1.1283065584153855,-2.1084290835554738,43.468936318984234,59.98525447321816,3.373979032948256,2.0515005503435617,-1.2854599347132876,-5.248199098664244,18.46901768595664,3.6399993896484375,2.661073352225415,-2.387500762939453,-6.460926892881517,1.6859253670026106,-4.424213827910478,-0.35078769796842835,4.68240699372285,9.127726579849398,-59.58232070503759,2.036713064971031,12,2.3050003051757812,0.6399993896484375,-3.5999984741210938,-7.999996185302734,-5.1599960327148295,4,-0.04973093960900232,-1.4480826475223099,110.97000122070312,-1.5988672316140817,109.91000366210938,1.127654048438381,111.95999908447266,-0.04973093960900232 9016,2015-12-14,108.4000015258789,109.3000030517578,107.1999969482422,108.02999877929688,712200.0,0.005752484260568735,-1.0689649988537162,-0.21143014090401785,42.85713695933629,56.75761102074844,2.534530487857481,1.8185038250327352,-1.6520288114280817,-5.795728601234174,19.83286186027264,2.1000061035155966,2.40854471692208,-1.9539981842040959,-5.231406778868376,1.323410410460184,-3.592702481536236,-0.3152938868719559,3.8571080894622156,23.715481171547836,-40.198347392481736,1.6387042973321422,12,1.6199951171875,0.01999664306640625,-3.762500762939453,-7.779998779296861,-3.5600051879882812,0,-0.06789668364160006,-1.1283065584153855,107.77999877929688,-1.4480826475223099,110.97000122070312,-1.5988672316140817,109.91000366210938,-0.06789668364160006 9017,2015-12-15,109.23999786376952,109.98999786376952,108.61000061035156,109.41000366210938,811500.0,0.007749043598399563,1.0751928868492988,-0.45947171990023844,47.79049067510439,54.62667546231887,1.3190493405512171,1.2214915953655066,-2.2761529140722985,-6.556194409787636,20.689347008417545,1.5899963378906108,1.9680772149905152,-1.2285018920898523,-4.145358304091417,1.6883545199117123,-2.6869300980906274,0.22992631391092289,2.7136849915456764,42.411615700990914,-20.33183414199945,1.4584282060007823,12,0.5250015258789205,-0.8199996948242045,-4.679996490478501,-8.12499618530272,-5.0999984741210795,1,-0.05291101146399646,-1.0689649988537162,108.4000015258789,-1.1283065584153855,107.77999877929688,-1.4480826475223099,110.97000122070312,-0.05291101146399646 9018,2015-12-16,112.9499969482422,113.1999969482422,109.95999908447266,110.41999816894531,962200.0,0.033961910994353195,1.138613312921117,-14.881838172596785,54.666024799353245,54.05201461594454,-2.498493632452238,-2.173048563272019,-5.72239622982157,-10.139852373540307,20.996784204794523,3.9599990844726847,1.6362232238931824,2.2104972839355668,-0.5603078480788355,4.981302415949969,0.8250947179283656,3.595899849942768,-5.75,95.83333333333334,34.40075011703973,1.3854025660072042,12,-2.75,-4.264999389648452,-8.057495117187514,-11.344997406005874,-8.099998474121108,2,-0.0893315326295604,1.0751928868492988,109.23999786376952,-1.0689649988537162,108.4000015258789,-1.1283065584153855,107.77999877929688,-0.0893315326295604 9019,2015-12-17,113.1999969482422,113.81999969482422,111.73999786376952,113.0500030517578,954100.0,0.0022133688070355984,1.9928097041550235,0.0592861536977058,52.197797381842435,52.154821478899315,-2.397010583446928,-2.334833659392089,-5.758003274952998,-10.287439984135275,20.58109796133483,2.0800018310547017,1.1851547588062772,2.328497314453145,-0.6500509425803784,5.307045571486668,0.8392231859363903,3.8177714429698995,-5.8799999999999955,90.63440348416574,32.31793597489376,1.4892741285167583,12,-2.6899986267089986,-4.0499954223632955,-7.994995117187514,-11.594997406005874,-10.219993591308608,3,-0.08250880379582615,1.138613312921117,112.9499969482422,1.0751928868492988,109.23999786376952,-1.0689649988537162,108.4000015258789,-0.08250880379582615 9020,2015-12-18,109.62999725341795,112.9800033569336,109.58000183105469,112.9800033569336,1629500.0,-0.03153710062780779,1.0298479589698741,-22.3342828077273,45.893710418504604,50.188316746410415,0.9359299676456345,1.2811622013388302,-2.0741825132877665,-6.667160855582992,19.746788946976483,3.619995117187514,0.7778743151794743,-1.2290023803711136,-4.227104845447229,1.769100084705002,-2.7280536129091644,0.2700488521669371,-2.050000195312464,36.70693802099085,-19.436986883578854,1.4990512325380547,12,0.8800010681152486,-0.4799957275390483,-4.127496719360337,-8.024997711181626,-7.860000610351548,4,-0.07251662088310706,1.9928097041550235,113.1999969482422,1.138613312921117,112.9499969482422,1.0751928868492988,109.23999786376952,-0.07251662088310706 9021,2015-12-21,110.98999786376952,111.48999786376952,110.06999969482422,110.5999984741211,730900.0,0.012405369373565067,1.04316373017182,-0.11641751614695307,46.68974524210713,48.32257181824816,-0.5509913121092893,-0.019177689593206537,-3.327357772113004,-7.967664963917727,18.75263487837143,1.8600006103515625,0.7022742482483295,0.09249839782712854,-2.8907931146687673,3.0757899103230244,-1.3991473584208194,1.5841441540750765,-3.1604007001952823,45.68133726762165,-5.425397180078178,1.4916457562479504,12,-0.4799995422363139,-1.8399963378906108,-5.242496490478501,-9.384998321533189,-5.189994812011719,0,-0.07541215675543045,1.0298479589698741,109.62999725341795,1.9928097041550235,113.1999969482422,1.138613312921117,112.9499969482422,-0.07541215675543045 9022,2015-12-22,111.63999938964844,112.37000274658205,110.5,111.4800033569336,476600.0,0.0058563973185830065,1.3086414520314176,0.41024687976839397,49.31034516777934,48.479670460343996,-1.3981933296324485,-0.655533638970951,-3.8704495933651515,-8.553307123587018,17.50825133723371,1.8700027465820455,0.22324520659230984,0.7125000000000057,-2.288837727910135,3.713837727910146,-0.7881688639550646,2.213168863955076,-3.5707861248242097,48.58487255845756,-0.31343617389480016,1.5006688639550696,12,-1.1300010681152344,-2.3999977111816406,-6.009998321533203,-10.03499984741211,-4.720001220703125,1,-0.06091009574466488,1.04316373017182,110.98999786376952,1.0298479589698741,109.62999725341795,1.9928097041550235,113.1999969482422,-0.06091009574466488 9023,2015-12-23,112.88999938964844,112.93000030517578,111.5,112.04000091552734,551800.0,0.011196703751647386,2.075268464359254,5.312622192551619,58.104401890441956,48.99762098371706,-2.4373393671931467,-1.7727488456993257,-4.942006165526777,-9.728949993881557,16.76909096212852,1.4300003051757812,-0.056093166789878524,1.820500183105466,-1.2733395777458014,4.914339943956733,0.27358030267983224,3.3674200635310996,-4.590754667624211,78.06601948735481,23.390718227231083,1.5469198804256312,12,-2.3800010681152344,-2.6300010681152344,-7.272497177124023,-11.28499984741211,-9.139999389648438,2,-0.07750908005410384,1.3086414520314176,111.63999938964844,1.04316373017182,110.98999786376952,1.0298479589698741,109.62999725341795,-0.07750908005410384 9024,2015-12-24,112.75,113.3499984741211,112.38999938964844,113.04000091552734,292000.0,-0.0012401398742613035,1.109897296164326,-0.3411781601457666,52.50512234536133,50.00164165331452,-2.255482215846854,-1.5740490546693309,-4.624734779172684,-9.524552351944891,15.79576236826945,0.9599990844726562,-0.39009773402044345,1.592000961303711,-1.5910359935738825,4.775037916181304,0.00048248386491422934,3.1835194387425076,-4.229925079063776,84.08490693951727,30.38945625203634,1.591518477438795,12,-2.240001678466797,-2.240001678466797,-6.894998550415039,-11.145000457763672,-9.580001831054688,3,-0.0700665323803007,2.075268464359254,112.88999938964844,1.3086414520314176,111.63999938964844,1.04316373017182,110.98999786376952,-0.0700665323803007 9025,2015-12-28,113.06999969482422,113.1999969482422,112.13999938964844,112.5500030517578,461700.0,0.002838134765625,1.7179732968160963,-1.793086211886082,54.19651983916574,51.26157308440668,-1.9513918240296988,-1.9341442730797809,-4.813281707330816,-9.792009564484488,14.323862857270484,1.0599975585937642,-0.24926135417894102,1.8745006561279354,-1.3829787116863343,5.131980023942205,0.24576097222080762,3.503240340035063,-4.337927782932468,91.46344867369439,37.472268191423495,1.6287396839071342,12,-1.8549995422363281,-2.5600013732910156,-6.182497024536133,-10.444999694824219,-9.400001525878906,0,-0.08923672384472903,1.109897296164326,112.75,2.075268464359254,112.88999938964844,1.3086414520314176,111.63999938964844,-0.08923672384472903 9026,2015-12-29,113.61000061035156,114.45999908447266,113.0199966430664,114.25,779700.0,0.00477581071004507,1.71699199631485,-1.2307760024648635,54.21995373971152,51.975957869363036,-1.871436138924139,-2.4326894404011057,-5.229930785917361,-10.256474261753539,12.895169802432404,1.44000244140625,-0.2720436632481267,2.3090015411376896,-1.122050409750642,5.740053492026021,0.5934755656935238,4.0245275165818555,-4.674411587142515,78.53538710516429,26.394295170923442,1.715525975444169,12,-1.5900001525878906,-2.7800025939941406,-6.722497940063477,-10.985000610351562,-13.730003356933608,1,-0.10421621251365754,1.7179732968160963,113.06999969482422,1.109897296164326,112.75,2.075268464359254,112.88999938964844,-0.10421621251365754 9027,2015-12-30,112.7699966430664,113.8499984741211,112.55999755859376,113.7300033569336,916100.0,-0.007393750222448481,1.1500069936294157,1.5000119209403238,57.797143844839596,52.32385998552817,-0.5342225905445446,-1.6580024336857662,-4.289911614066881,-9.357506156206654,11.252046561964912,1.2900009155273295,0.1669303538779161,1.4564975738525447,-1.995014127385673,4.9080092750907625,-0.2692582767665641,3.1822534244716536,-3.502943016181547,42.90530526608811,-11.631461197856972,1.725755850619112,12,-0.7499961853027344,-1.9399986267089844,-5.839994430541992,-10.144996643066406,-18.8699951171875,2,-0.061807163241918484,1.71699199631485,113.61000061035156,1.7179732968160963,113.06999969482422,1.109897296164326,112.75,-0.061807163241918484 9028,2015-12-31,111.37000274658205,112.72000122070312,111.3499984741211,112.5,708200.0,-0.012414595532139194,-1.3418734309282383,1.1770722403242322,51.07066787832997,52.198623374026795,0.6907158448375696,-0.3209301649756213,-2.8302211049367685,-7.930839531341263,9.240458181931244,1.4199981689453125,0.5795354835334194,0.08600349426271237,-3.3523026209744273,3.524309609499852,-1.6331495633558575,1.8051565518812822,-1.7913723922419251,0.6432240686502751,-52.12484721163525,1.719153057618573,12,0.6499977111816264,-0.5400047302246236,-4.007499694824233,-8.390003204345717,-18.15000152587892,3,-0.03995694053956822,1.1500069936294157,112.7699966430664,1.71699199631485,113.61000061035156,1.7179732968160963,113.06999969482422,-0.03995694053956822 9029,2016-01-04,109.4499969482422,110.23999786376952,108.3499984741211,109.91999816894531,1198500.0,-0.017239882831903475,2.4054024331569797,0.4159312947721568,54.796087931273256,53.18777643100108,2.2605665488561186,1.6937930375008108,-0.8145375021186538,-5.9773314130379305,9.220927871043164,3.0200042724609517,0.7997518358786522,-1.8390022277831832,-5.265738067015121,1.5877336114487548,-3.552370147399145,-0.12563430816722132,5.0100021362304545,18.003246550540283,-38.62090160139356,1.7133679196159688,1,1.9550018310546733,1.3800010681152202,-2.087493896484389,-6.469997406005874,-14.930000305175795,0,-0.05207854826106273,-1.3418734309282383,111.37000274658205,1.1500069936294157,112.7699966430664,1.71699199631485,113.61000061035156,-0.05207854826106273 9030,2016-01-05,110.11000061035156,110.7699966430664,109.16000366210938,110.16999816894531,1078000.0,0.0060301843811056965,1.5555555555555556,0.12765404843841696,54.89970955842649,54.099994688369904,1.8727516125963746,0.9518521238967992,-1.285080396722691,-6.585922986270305,9.107196608435403,1.6099929809570312,0.5869059129458662,-1.095998764038086,-4.553952605151721,2.3619550770755495,-2.8249756845949037,0.6329781565187318,4.2277984619140625,28.805269401261157,-30.66047673648363,1.7289769205568177,1,1.2949981689453125,0.7199974060058594,-2.74749755859375,-7.130001068115234,-16.66000366210936,1,-0.06302790303275885,2.4054024331569797,109.4499969482422,-1.3418734309282383,111.37000274658205,1.1500069936294157,112.7699966430664,-0.06302790303275885 9031,2016-01-06,109.2300033569336,109.68000030517578,108.23999786376952,108.41999816894531,575100.0,-0.007991983003723946,-1.4615304359166283,-13.50063580874873,49.971427948265,54.17344833064609,2.767914892857476,1.7482121224409752,-0.3102735851097407,-5.678109785355517,9.121208941847405,1.8700027465820455,0.37942084861262515,-1.8659961700439425,-5.432219209972033,1.7002268698841476,-3.6491076900079946,-0.08288465007989032,4.9880397033691395,17.64715482093385,-42.15922818876825,1.7831115199640468,1,2.1199951171875,1.5999946594238281,-1.2975025177001953,-5.725006103515625,-11.760002136230469,2,-0.05090181284550288,1.5555555555555556,110.11000061035156,2.4054024331569797,109.4499969482422,-1.3418734309282383,111.37000274658205,-0.05090181284550288 9032,2016-01-07,105.29000091552734,108.44000244140624,105.13999938964844,107.33999633789062,1087900.0,-0.036070697796569795,-1.8085150591359502,-2.530842336275184,28.386026503952237,50.87140662103613,6.383765624401946,5.441903076984403,3.6603999618904766,-1.7428196015097512,9.674717466479432,4.090003967285156,0.5041861473574585,-5.472498703002927,-9.853052093231838,-1.0919453127740155,-7.66277539811739,-3.282222007888464,8.688920336914066,1.9789114728753954,-51.06976328229116,2.1902766951144583,1,4.509998321533203,4.509998321533203,3.6874961853027344,-1.6800041198730469,-6.120002746582031,3,-0.051381931950497006,-1.4615304359166283,109.2300033569336,1.5555555555555556,110.11000061035156,2.4054024331569797,109.4499969482422,-0.051381931950497006 9033,2016-01-08,102.23999786376952,105.93000030517578,102.04000091552734,105.75,1421200.0,-0.02896764199104529,1.01033417512898,1.7121999873463487,23.294364698975542,47.62576688254881,8.676636453964875,8.314094018715437,6.697883506662592,1.2688802908382542,10.894607723929168,3.8899993896484375,0.4232289397870517,-8.139001464843759,-13.94487445108851,-2.333128478599008,-11.041937957966141,-5.236064971721376,11.20858807690432,2.290916908599122,-44.10306228237949,2.9029364931223784,1,6.010002136230483,6.010002136230483,6.995000839233413,1.424999237060561,-0.4499969482421733,4,-0.08157273583870084,-1.8085150591359502,105.29000091552734,-1.4615304359166283,109.2300033569336,1.5555555555555556,110.11000061035156,-0.08157273583870084 9034,2016-01-11,101.83000183105469,103.12000274658205,100.75,103.0199966430664,1380100.0,-0.0040101334241138265,2.410058674687504,0.3390296546342552,27.534586059397654,44.66332979590791,8.24140427459254,8.436793981355635,7.092594362195825,1.6419516887522292,12.329409428586713,2.3700027465820455,0.17963743740109805,-8.091997528076178,-15.030416290963046,-1.1535787651893088,-11.561206909519612,-4.622788146632743,10.70589730760743,10.778464998808381,-35.31900183677106,3.469209381443436,1,5.774997711181641,5.774997711181641,7.789997100830078,1.8849945068359375,-0.94000244140625,0,-0.08455269032240953,1.01033417512898,102.23999786376952,-1.8085150591359502,105.29000091552734,-1.4615304359166283,109.2300033569336,-0.08455269032240953 9035,2016-01-12,102.41999816894531,103.1500015258789,100.95999908447266,102.47000122070312,1186100.0,0.005793934275573065,2.1063783736986776,0.04201955441577176,24.17119455871162,41.32457877579681,6.684814340243875,7.825888071014759,6.499978546634594,1.0257508129654838,13.15200092733218,2.19000244140625,-0.43084393027359624,-7.234001159667969,-14.8970119182612,0.429009598925262,-11.065506538964584,-3.4024957803713534,8.937311055850586,18.7009866951224,-26.315222993003022,3.831505379296613,1,4.880001068115234,5.185001373291016,7.227500915527344,1.2949981689453125,-1.4300003051757955,1,-0.07713338866543995,2.410058674687504,101.83000183105469,1.01033417512898,102.23999786376952,-1.8085150591359502,105.29000091552734,-0.07713338866543995 9036,2016-01-13,101.04000091552734,103.7300033569336,100.62999725341795,102.83999633789062,1011400.0,-0.01347390429690909,-1.3664143921679248,35.997711321330485,19.399541972022263,37.058178567706,6.8104352194350355,9.092392607410972,7.8641681665689305,2.417717339392027,13.843979426318578,3.100006103515639,-0.9682588977736941,-8.24599838256836,-16.81581338618693,0.3238166210502129,-12.530905884377646,-3.9610908807590732,9.256577386788962,5.249723300311902,-37.691009360685946,4.284907501809288,1,5.634998321533203,6.504997253417969,8.607498168945312,2.6749954223632812,2.3199996948242188,2,-0.07511880342945199,2.1063783736986776,102.41999816894531,2.410058674687504,101.83000183105469,1.01033417512898,102.23999786376952,-0.07511880342945199 9037,2016-01-14,103.45999908447266,104.1500015258789,100.3499984741211,101.0,1263200.0,0.023950892191385798,-1.0212770706388195,-1.3666696336609743,24.499725812155077,34.10585167146435,3.2753732629383308,6.55315252387355,5.420695371119649,0.0631613004125029,14.930155476169404,3.8000030517578125,-1.5778647049038454,-5.537000274658197,-14.494419507602402,3.4204189582860067,-10.0157098911303,-1.0582906581860954,5.676589491975847,55.73475967415112,16.52509111012745,4.478709616472103,1,2.0999984741210938,3.9449996948242188,6.1875,0.25499725341796875,-0.31999969482421875,3,-0.05789675156365348,-1.3664143921679248,101.04000091552734,2.1063783736986776,102.41999816894531,2.410058674687504,101.83000183105469,-0.05789675156365348 9038,2016-01-15,102.86000061035156,103.3000030517578,100.51000213623048,100.68000030517578,953700.0,-0.0057993280439835315,-1.2142893905861647,0.8861793156492587,23.905010600632707,30.67350974583762,2.839929614628929,6.702095465247879,6.020389114761798,0.8140756370151649,15.638596475279046,2.9499969482421733,-2.3177067509019196,-5.6324989318847685,-14.786895277420342,3.521897413650805,-10.209697104652548,-1.0553007591169887,5.046465351771104,66.05263474905335,31.176039908148567,4.577198172767787,1,2.6999969482421875,4.5449981689453125,6.787498474121094,0.8549957275390625,1.5800018310546733,4,-0.03587402702226794,-1.0212770706388195,103.45999908447266,-1.3664143921679248,101.04000091552734,2.1063783736986776,102.41999816894531,-0.03587402702226794 9039,2016-01-19,103.86000061035156,104.3000030517578,102.93000030517578,103.94000244140624,1054400.0,0.00972195211030713,2.424993801140676,-0.03669808250243454,26.541007709848174,27.52254287377336,1.0768417354588422,5.234884312807594,5.043626308120366,-0.009618465623717043,15.923297245909485,1.4400024414062358,-3.127008967751948,-4.16549911499024,-13.261500053398777,4.930501823418297,-8.713499584194508,0.3825013542140283,2.988559903450877,88.86071059518898,58.616260392786074,4.548000469204271,1,1.154998779296875,3.5449981689453125,5.787498474121094,-0.1450042724609375,2.6699981689453125,1,-0.019930672854414633,-1.2142893905861647,102.86000061035156,-1.0212770706388195,103.45999908447266,-1.3664143921679248,101.04000091552734,-0.019930672854414633 9040,2016-01-20,101.68000030517578,102.81999969482422,98.4000015258789,102.1999969482422,886500.0,-0.020989796768386526,4.0227190955710554,6.499809269503525,21.955801156497273,24.409695452465836,2.1627264513801663,7.155625471477691,7.23039304158624,2.2772015053854204,17.77976069399904,5.459999084472656,-3.810358438457982,-5.947999572753901,-15.435195210638838,3.539196065131037,-10.691597391696376,-1.2044017538114247,4.258761523071271,55.59318527139314,30.1577487575652,4.743597818942471,1,1.7400016784667969,4.75,7.967498779296875,2.0349960327148438,4.690002441406264,2,-0.007769481836706227,2.424993801140676,103.86000061035156,-1.2142893905861647,102.86000061035156,-1.0212770706388195,103.45999908447266,-0.007769481836706227 9041,2016-01-21,102.62000274658205,103.31999969482422,100.87999725341795,102.0,863000.0,0.009244713204022537,1.4158480161652927,-1.1923206713910477,26.251763650800015,24.17255513544892,0.20840756403205773,5.8566881635224775,6.309186546339873,1.4109707918846937,19.645681459189486,2.440002441406264,-4.4755453984034546,-4.589497375488264,-14.19001105678187,5.011016305805342,-9.389754216135074,0.21075946515854582,2.1125574332860992,71.52542592053835,46.304594970315044,4.800256840646806,1,-0.4550018310547017,3.809997558593736,6.632495880126939,1.799995422363267,2.259994506835909,3,-0.015883890461762973,4.0227190955710554,101.68000030517578,2.424993801140676,103.86000061035156,-1.2142893905861647,102.86000061035156,-0.015883890461762973 9042,2016-01-22,104.83999633789062,104.87000274658205,103.70999908447266,103.87000274658205,708800.0,0.021633146870896125,1.2524202807303089,1.5644988617485416,35.2861470585909,25.504975397628403,-2.326822306323635,3.268724044898022,4.171246364873099,-0.7152060880803788,20.9312204347282,2.25,-5.205547218301689,-2.029503631591794,-11.449304404268716,7.390297141085128,-6.739404017930255,2.680396754746667,-6.439994812011719,99.53622251885511,68.26502295831014,4.70990038633846,1,-3.2049942016601562,1.5900039672851562,4.380001068115234,-0.30999755859375,1.650001525878892,4,-0.014116709073216271,1.4158480161652927,102.62000274658205,4.0227190955710554,101.68000030517578,2.424993801140676,103.86000061035156,-0.014116709073216271 9043,2016-01-25,104.13999938964844,104.6999969482422,103.72000122070312,104.62999725341795,1024000.0,-0.0066768120249275364,2.1111111111110157,-0.505155774388654,37.3390531394779,26.594360628748433,-1.4851459920928534,3.4568146561748847,4.929768401991922,0.08427142788852393,22.0334227728735,1.1199951171875,-5.846943302779096,-2.2920005798339815,-11.339893111217862,6.7558919515498985,-6.8159468455259145,2.2319456858579514,-5.610597839355464,88.71710634925857,53.46389793614945,4.5239462656919365,1,-2.5049972534179688,2.2900009155273438,4.9524993896484375,0.3899993896484375,2.8600006103515625,0,-0.00960245828558548,1.2524202807303089,104.83999633789062,1.4158480161652927,102.62000274658205,4.0227190955710554,101.68000030517578,-0.00960245828558548 9044,2016-01-26,104.8499984741211,105.37999725341795,104.01000213623048,104.30999755859376,691100.0,0.006817736591452572,-1.403517577850513,-1.1020474892954486,37.48809040296087,28.07401572255391,-1.9240415217861369,2.2394385417099016,4.246486818687103,-0.47863585837126266,22.888487840547754,1.3699951171874716,-5.739053465437195,-1.1870014190673857,-9.750335860900535,7.376333022765763,-5.46866863998396,3.094665801849189,-6.19378489990234,92.40688963166853,54.010793141513574,4.2816672209165745,1,-2.9599990844726562,1.5800018310546875,4.592498779296875,1.1500015258789062,2.279998779296861,1,-0.003910310335541456,2.1111111111110157,104.13999938964844,1.2524202807303089,104.83999633789062,1.4158480161652927,102.62000274658205,-0.003910310335541456 9045,2016-01-27,102.9800033569336,105.18000030517578,102.47000122070312,104.70999908447266,827800.0,-0.017834956074406105,1.0299632531531995,-3.2036903601351527,35.80189483696442,29.896499374214144,0.03770974528944748,3.4938918590475936,6.146844124379157,1.491707240279169,24.09083382975399,2.7099990844726562,-5.235296522387614,-2.5524967193603487,-10.540811210319163,5.435817771598465,-6.546653964839763,1.4416605261190654,-4.05483843554687,46.666802300347534,5.4128694921412475,3.9941572454794083,1,-1.0900039672851562,3.4499969482421875,6.849996566772461,3.954998016357422,4.680000305175781,2,0.03447266757274048,-1.403517577850513,104.8499984741211,2.1111111111110157,104.13999938964844,1.2524202807303089,104.83999633789062,0.03447266757274048 9046,2016-01-28,101.7699966430664,103.68000030517578,101.6500015258789,103.55999755859376,931500.0,-0.011749919153461685,-1.0000075166776285,1.0346851654215663,40.8713504119006,31.715568774185876,1.52223530953367,3.9752055721548203,7.415043145226605,2.7843886077761653,24.870694847816896,2.029998779296875,-4.904309722380944,-3.1705032348632756,-10.352552237917394,4.011545768190842,-6.7615277363903346,0.4205212666637834,-2.5866384283984303,3.2170309553322083,-41.22843870004135,3.5910245015270617,1,0.12000274658203125,4.660003662109375,8.060003280639648,5.760002136230469,4.310005187988281,3,0.04520002216025465,1.0299632531531995,102.9800033569336,-1.403517577850513,104.8499984741211,2.1111111111110157,104.13999938964844,0.04520002216025465 9047,2016-01-29,105.8000030517578,105.86000061035156,102.22000122070312,102.76000213623048,1238100.0,0.039599160279288004,1.3037999744076951,-1.6983236651762779,58.78580329178839,35.591212406536506,-2.3925353738807473,-0.6363761215939832,3.4177554486394683,-1.1179123069595533,25.60129752733722,4.090003967285156,-4.4494656225082565,1.2080028533935376,-4.982352429636919,7.398358136423994,-1.8871747881216976,4.303180494908773,-6.368779275539822,98.5748795334648,46.78138284205309,3.0951776415152317,1,-3.670001983642564,0.629997253417983,4.029996871948256,2.2199974060058736,0.1999969482422017,4,-0.00869570672781339,-1.0000075166776285,101.7699966430664,1.0299632531531995,102.9800033569336,-1.403517577850513,104.8499984741211,-0.00869570672781339 9048,2016-02-01,106.91999816894531,107.38999938964844,104.73999786376952,105.0500030517578,986600.0,0.010585964885460486,-1.128510586144547,0.6151297875063787,62.136384705109336,39.54625429489886,-3.214046481011721,-2.220704700894089,2.325470020370119,-2.14119289809382,26.833733435733087,2.6500015258789205,-3.696947637578745,2.5504981994628935,-2.8883580461773875,7.989354445103174,-0.1689299233572399,5.269926322283027,-7.103047782679326,91.81182237593258,33.39140038325982,2.7194281228201374,2,-4.024997711181641,-0.48999786376953125,2.9550018310546875,1.1050033569335938,-0.15999603271482954,0,-0.004021701389260723,1.3037999744076951,105.8000030517578,-1.0000075166776285,101.7699966430664,1.0299632531531995,102.9800033569336,-0.004021701389260723 9049,2016-02-02,103.75,106.51000213623048,103.29000091552734,106.01000213623048,854600.0,-0.029648318586167233,-1.0251578060934474,-1.2085604478099077,52.8237845444909,42.976030226898146,-0.068495899278048,0.5274094148101938,5.389232674732071,1.12307743594954,27.847399158800062,3.6299972534179688,-3.2373437852045015,-0.33450012207030966,-5.221827007178305,4.552826763037686,-2.7781635646243075,2.109163320483688,-3.327205693463412,36.58535288621166,-25.749780129952903,2.443663442553997,2,0.3849983215332031,2.6800003051757812,6.634998321533203,4.275001525878906,3.029998779296875,1,0.031325301204819356,-1.128510586144547,106.91999816894531,1.3037999744076951,105.8000030517578,-1.0000075166776285,101.7699966430664,0.031325301204819356 9050,2016-02-03,103.16999816894531,104.83999633789062,100.87000274658205,104.48999786376952,766700.0,-0.005590379094502995,2.93069325628386,0.5840701093432888,54.681314214790845,46.13486917845269,0.8326512207280246,0.5911330601797289,5.875990769261961,1.805154784825774,29.42003686756056,3.9699935913085795,-2.6953188972126583,-0.5675018310546847,-4.556428751330543,3.4214250892211737,-2.5619652911926067,1.4269616290832374,4.220001220703125,35.27602157294311,-32.86395909492168,1.9944634601379256,2,0.9600028991699219,3.2600021362304688,7.340000152587891,4.855003356933594,5.279998779296889,2,0.038383242752296765,-1.0251578060934474,103.75,-1.128510586144547,106.91999816894531,1.3037999744076951,105.8000030517578,0.038383242752296765 9051,2016-02-04,103.66999816894531,104.16000366210938,102.5999984741211,103.12000274658205,584100.0,0.004846370154831581,1.0392139263292792,-0.4166632950900148,50.50407859560499,47.82575046034314,0.5556933882050856,-0.36550563665305447,5.275673571495048,1.4089386779971989,30.69404341256502,1.5600051879882812,-2.236573201881498,0.21049842834472088,-2.828583353670183,3.2495802103596247,-1.309042462662731,1.7300393193521728,3.589601287841802,42.94473717775433,-25.658809912309373,1.5195408910074528,2,0.4600028991699219,2.7600021362304688,7.192501068115234,4.355003356933594,6.040000915527344,3,0.03848756210704063,2.93069325628386,103.16999816894531,-1.0251578060934474,103.75,-1.128510586144547,106.91999816894531,0.03848756210704063 9052,2016-02-05,99.87999725341795,103.76000213623048,99.52999877929688,103.2699966430664,1049000.0,-0.036558319499060854,-1.0684631512971918,-6.163686554120786,43.7968281153074,48.543281013213075,3.9874511407927713,3.1604479898923046,8.892813738721102,5.284452836891674,31.20397508905367,4.230003356933608,-1.511727028403996,-3.3090023040771683,-6.613537700756936,-0.004466907397400632,-4.961270002417052,-1.6567346057372845,7.2518102691650626,4.452906449652614,-61.80998780421824,1.6522676983398839,2,3.5800018310547017,6.2450027465820455,11.545001983642592,8.46500396728517,9.620002746582045,4,0.06207453692560616,1.0392139263292792,103.66999816894531,2.93069325628386,103.16999816894531,-1.0251578060934474,103.75,0.06207453692560616 9053,2016-02-08,93.9000015258789,99.3000030517578,92.80999755859376,99.12000274658205,1683700.0,-0.059871805085921825,1.3261660801058834,1.5398236461760726,32.827583267628455,48.02544688706503,9.344860789171761,8.942060142823522,14.658812103991295,11.290509158115327,31.313218813319963,7.06999969482419,-1.0937665495244602,-8.871998214721685,-14.178932817344517,-3.5650636120988537,-11.525465516033108,-6.218530913410262,12.92773364697267,7.956230679400036,-53.15768417993987,2.6534673013114185,2,6.1999969482421875,8.864997863769531,17.52499771118164,14.444999694824219,16.22999572753905,0,0.1288604715388244,-1.0684631512971918,99.87999725341795,1.0392139263292792,103.66999816894531,2.93069325628386,103.16999816894531,0.1288604715388244 9054,2016-02-09,93.22000122070312,94.22000122070312,92.26000213623048,92.6500015258789,1781700.0,-0.007241749671200726,-1.9037056293692862,-0.10919531830060362,34.61817921535956,47.89392292910893,9.165507483930625,9.427289644514474,15.08251994544679,11.996233547281903,31.154456129825974,1.959999084472642,-1.0995334064606652,-9.121498489379888,-15.933617655758454,-2.3093793230013233,-12.527558072569178,-5.715438906190599,12.766669695292975,7.631156812027418,-51.9429281394816,3.4060595831892835,2,6.604999542236328,8.294998168945312,18.204998016357422,15.125,18.08999633789064,1,0.14524780882024135,1.3261660801058834,93.9000015258789,-1.0684631512971918,99.87999725341795,1.0392139263292792,103.66999816894531,0.14524780882024135 9055,2016-02-10,94.5199966430664,95.51000213623048,93.01000213623048,93.94000244140624,1549200.0,0.01394545596803276,-1.0491846848959794,1.0175342319069731,35.46301083560806,47.29299630952088,7.307746241204526,7.910684944167798,13.492855228133422,10.74351453249949,30.81375399809022,2.5,-1.1302087716758393,-7.426502990722653,-15.083255673493895,0.23024969204858792,-11.254879332108274,-3.5981266493370327,10.36854077054845,18.991548042419332,-37.45679933805622,3.82837634138562,2,5.305004119873047,6.995002746582031,16.597501754760742,13.825004577636719,17.990005493164077,2,0.12970802551472382,-1.9037056293692862,93.22000122070312,1.3261660801058834,93.9000015258789,-1.0684631512971918,99.87999725341795,0.12970802551472382 9056,2016-02-11,93.4499969482422,96.62999725341795,91.72000122070312,93.95999908447266,1635800.0,-0.011320352653680477,-1.473553631655305,-0.8793228186947882,28.67839192535017,43.94772837991663,7.904705274275514,8.835928076281917,14.28121487017178,11.876125229746094,30.844797725290217,4.9099960327148295,-1.2819345595866452,-8.117002487182603,-16.663608495756023,0.4296035213908169,-12.39030549146932,-3.843699482895886,10.428257643181908,14.36873418595834,-35.11616872002229,4.273303004286712,2,6.1050033569335795,7.250003814697251,17.667501449584947,14.895004272460923,18.770004272460923,3,0.16051364890153863,-1.0491846848959794,94.5199966430664,-1.9037056293692862,93.22000122070312,1.3261660801058834,93.9000015258789,0.16051364890153863 9057,2016-02-12,97.47000122070312,99.13999938964844,95.3000030517578,95.3000030517578,1402600.0,0.043017703624831816,-2.5391701180623096,-4.254880548117489,38.89444149171309,41.365290245094826,2.881889603541552,4.578922842477525,9.98759396671484,7.925499177845268,30.75959315719902,5.690002441406236,-1.1670404497190958,-3.7974983215331974,-12.483472444914227,4.888475801847832,-8.14048538322372,0.5454887401573245,5.192428033648881,75.85750146448119,30.040783304020387,4.3429870616905175,2,1.6450004577636719,2.6100006103515625,13.619997024536133,10.875,15.040000915527358,4,0.12557707715684008,-1.473553631655305,93.4499969482422,-1.0491846848959794,94.5199966430664,-1.9037056293692862,93.22000122070312,0.12557707715684008 9058,2016-02-16,99.16999816894531,99.94000244140624,97.61000061035156,98.97000122070312,1327800.0,0.01744123245051421,1.6781545692913729,0.09216457004633834,40.84461489384884,40.03427139502348,-0.03693940634526882,2.7281812003363513,8.046146275448478,6.311697369138258,30.565420016908423,2.470001220703111,-1.1013496370262175,-1.913001251220706,-10.61329576771594,6.787293265274528,-6.263148509468323,2.437146007026911,2.398188282041801,90.63255282101942,48.614434177965514,4.350147258247616,2,-0.8899993896484375,0.38500213623046875,10.630001068115234,10.03499984741211,12.370002746582031,1,0.10416458628401482,-2.5391701180623096,97.47000122070312,-1.473553631655305,93.4499969482422,-1.0491846848959794,94.5199966430664,0.10416458628401482 9059,2016-02-17,101.79000091552734,101.95999908447266,99.48999786376952,100.08999633789062,1054600.0,0.026419308207696224,1.4215687374479826,8.500152590218967,48.12716040073408,39.30603208235051,-3.3125568945340262,-0.05781640209869465,5.294300249136285,3.787293847102177,30.674192772514086,2.7900009155273438,-1.7461346021815132,0.8105014801025447,-7.799476975371078,9.420479935576168,-3.494487747634267,5.115490707839356,-10.069999694824219,98.3398612850615,54.558885971111614,4.30498922773681,2,-3.8499984741210938,-2.2350006103515625,6.459999084472656,6.459999084472656,9.44000244140625,2,0.08193335556418502,1.6781545692913729,99.16999816894531,-2.5391701180623096,97.47000122070312,-1.473553631655305,93.4499969482422,0.08193335556418502 9060,2016-02-18,100.88999938964844,102.5500030517578,100.41000366210938,102.22000122070312,768100.0,-0.008841747890598772,1.150747218537477,-0.7823519116069706,48.60140292589471,39.09462367460492,-3.09551093471957,0.8221159553604735,5.971266366071774,4.7907667419074755,29.510919134770685,2.1399993896484233,-2.6632001766441817,-0.04999999999999716,-8.653693411124948,8.553693411124954,-4.3518467055624654,4.251846705562471,-8.965198211669929,84.67217560989366,34.28291988921461,4.301846705562473,2,-3.1499977111816406,-1.3349990844726562,6.715000152587891,6.715000152587891,11.059997558593764,3,0.10328078334803159,1.4215687374479826,101.79000091552734,1.6781545692913729,99.16999816894531,-2.5391701180623096,97.47000122070312,0.10328078334803159 9061,2016-02-19,100.98999786376952,101.13999938964844,99.79000091552734,100.44000244140624,1542500.0,0.0009911633930621555,2.176472700182102,-0.4135298234342554,41.26406332316356,38.81320536436672,-4.040553503422672,0.6258268075878846,5.655756742150757,4.794913594793982,28.596476578131135,1.3499984741210938,-3.1744558369233573,0.13149871826171022,-8.435992583866764,8.698990020390184,-4.152246932802527,4.415244369325947,-8.640188610839843,78.48268706223061,32.77629335390469,4.283745651064233,2,-3.8549957275390483,-1.4349975585937358,6.4625015258789205,6.615001678466811,11.860000610351577,4,0.11407074478802226,1.150747218537477,100.88999938964844,1.4215687374479826,101.79000091552734,1.6781545692913729,99.16999816894531,0.11407074478802226 9062,2016-02-22,103.36000061035156,103.66999816894531,101.83000183105469,101.83000183105469,923200.0,0.023467697759327333,-1.4052258900967387,2.781839115537738,43.81515338847987,40.03404648890577,-6.55425504822891,-1.9612951687731766,3.076253052866093,2.577745206828439,28.107680242998452,2.6800003051757955,-3.680111846529428,2.5755012512207003,-5.8719179071309355,11.022920409572336,-1.6482083279551176,6.799210830396518,-10.602183605468767,94.88452667519414,52.73774666629549,4.223709579175821,2,-5.665000915527344,-3.8050003051757812,3.749998092651367,4.18499755859375,10.540000915527344,0,0.08571981964040565,2.176472700182102,100.98999786376952,1.150747218537477,100.88999938964844,1.4215687374479826,101.79000091552734,0.08571981964040565 9063,2016-02-23,103.13999938964844,103.8000030517578,102.08000183105469,103.26000213623048,624200.0,-0.002128494769775502,1.8666577657403787,-0.07843323027825802,48.81920137996626,41.61193784052873,-5.459888864469875,-1.91841060256246,3.145965032537333,2.9433485149860275,27.577741167713732,1.7200012207031108,-4.1539551486692545,2.4055000305175724,-5.96982374344924,10.780823804484385,-1.7821618564658337,6.593161917500979,-9.727451514921896,84.68670840701652,40.108224871009156,4.18766188698341,2,-5.379997253417969,-3.5849990844726562,3.342498779296875,4.2649993896484375,11.150001525878906,1,0.09084741906176963,-1.4052258900967387,103.36000061035156,2.176472700182102,100.98999786376952,1.150747218537477,100.88999938964844,0.09084741906176963 9064,2016-02-24,104.44000244140624,104.54000091552734,101.29000091552734,102.4499969482422,788900.0,0.012604256927000401,1.9680332209247233,-16.582999554959972,52.39172151879817,43.492905694216525,-5.58866961081209,-3.426376534016768,1.6735081325471555,1.7759505647765224,27.43374554329594,3.25,-4.137918415377513,3.7260028839111214,-4.6088162162518955,12.060821984074138,-0.44140666617037994,7.893412433992623,-10.196458152517195,97.89476896587142,49.985754016856035,4.167409550081508,2,-6.310001373291001,-4.8850021362304545,2.0424957275390767,2.964996337890639,12.14999389648439,2,0.06798160003973952,1.8666577657403787,103.13999938964844,-1.4052258900967387,103.36000061035156,2.176472700182102,100.98999786376952,0.06798160003973952 9065,2016-02-25,106.52999877929688,106.58000183105469,103.8000030517578,103.8000030517578,924600.0,0.02001145431859963,-1.0366323296797777,1.3718533626751381,55.08173538092478,46.4266105226137,-6.477016394308961,-5.519781767852379,-0.4653726912855376,-0.18710174137738989,26.60027085955616,2.779998779296889,-3.1466600563723546,5.638499450683597,-3.0434806188638106,14.320479520231004,1.2975094159098859,9.979489485457307,-11.25680882774401,99.26357812937158,48.631151271262056,4.3409900347737045,2,-5.589996337890625,-6.974998474121094,-0.31999969482421875,0.875,8.889999389648438,3,0.044119070979939945,1.9680332209247233,104.44000244140624,1.8666577657403787,103.13999938964844,-1.4052258900967387,103.36000061035156,0.044119070979939945 9066,2016-02-26,106.37000274658205,107.08000183105469,105.93000030517578,106.7300033569336,629900.0,-0.0015018871167575831,1.1698191973282663,-0.13186856181495446,63.239508257241795,49.13161794100578,-4.795927417554367,-5.267565866829912,-0.3771158042202529,0.0851875560503288,25.4427864125469,1.1500015258789062,-2.10665349315299,5.248503112792989,-3.7687194088119327,14.26572563439791,0.7398918519905351,9.757114373595442,-9.739995369488966,87.7374961622441,29.97220056701193,4.508611260802458,2,-4.0250015258789205,-6.815002441406264,-1.4450016021728658,0.05999755859373579,8.199996948242173,4,0.0524583440592179,-1.0366323296797777,106.52999877929688,1.9680332209247233,104.44000244140624,1.8666577657403787,103.13999938964844,0.0524583440592179 9067,2016-02-29,104.87999725341795,106.52999877929688,104.77999877929688,106.02999877929688,652900.0,-0.014007760220838827,-1.5925955229532007,3.194443267070907,77.42256089985676,53.195834163895555,-2.3962692962591916,-4.058078680128688,0.9952777078419075,1.6539356195127652,25.400303182004063,1.75,-1.1271895975852004,3.804497909545887,-5.121154348631066,12.73015016772284,-0.6583282195425966,8.26732403863437,-6.786990652770257,62.003381178457715,-1.9772294462206261,4.46282612908848,2,-1.5949974060058452,-5.324996948242173,-0.582496643066392,1.5500030517578267,10.569999694824247,0,0.07599162308753216,1.1698191973282663,106.37000274658205,-1.0366323296797777,106.52999877929688,1.9680332209247233,104.44000244140624,0.07599162308753216 9068,2016-03-01,106.48999786376952,107.08999633789062,105.18000030517578,105.58999633789062,637900.0,0.015350883414511962,-1.2209338945986348,-0.7826089840976872,81.67062945950758,56.922886281537046,-3.1946880316721007,-6.010085799083896,-0.8356540978886926,0.13299864836916697,25.94876249379523,2.2099990844726705,0.2816819511735247,5.43599853515623,-3.432264296022197,14.304261366334657,1.0018671195670095,9.87012995074545,-7.138811930864847,89.65519055743269,17.78060576309504,4.434131415589216,3,-3.0499992370605327,-6.934997558593736,-2.457496643066392,-0.05999755859373579,7.290000915527358,1,0.06958403428262683,-1.5925955229532007,104.87999725341795,1.1698191973282663,106.37000274658205,-1.0366323296797777,106.52999877929688,0.06958403428262683 9069,2016-03-02,107.0,107.04000091552734,105.41000366210938,105.98999786376952,595200.0,0.004789202239283696,1.9908097627896884,1.122222693171737,80.95237194185769,60.51743839442182,-3.22731915115574,-6.60264295022796,-1.573275763043597,-0.3126512302867468,26.06902089144626,1.6299972534179688,1.2130452632403603,5.783500671386719,-3.406050444935289,14.973051787708727,1.1887251132257148,10.378276229547723,-6.410604402297579,97.2645434180685,17.92810721962671,4.594775558161002,3,-3.5600013732910156,-7.444999694824219,-2.967498779296875,-0.5699996948242188,8.019996643066406,2,0.06813084967782568,-1.2209338945986348,106.48999786376952,-1.5925955229532007,104.87999725341795,1.1698191973282663,106.37000274658205,0.06813084967782568 9070,2016-03-03,107.12999725341795,107.16999816894531,105.91999816894531,106.6999969482422,513100.0,0.0012149276020370081,3.9019402516193695,0.42574197593343166,85.58791364736089,65.44231065266598,-2.658676264327056,-6.7677412575253015,-1.8189856190592195,-0.4083421622690224,25.49939956798125,1.25,2.035955837945849,5.7154979705810405,-3.8155759349758256,15.246571876137907,0.9499610178026074,10.481034923359474,-5.50050553728542,98.32632109863249,10.326931140810657,4.765536952778433,3,-2.8999977111816264,-7.574996948242173,-2.969997406005845,-0.6999969482421733,6.560005187988281,3,0.08830392352288463,1.9908097627896884,107.0,-1.2209338945986348,106.48999786376952,-1.5925955229532007,104.87999725341795,0.08830392352288463 9071,2016-03-04,107.66000366210938,108.63999938964844,105.97000122070312,107.0,814800.0,0.004947320286377677,1.0381703396542887,1.5348911481344496,82.39032207371935,69.72844050658146,-2.3948915147268366,-7.360896848579415,-2.504775245145055,-0.9130664818951999,24.874220625461327,2.6699981689453125,2.453381438585083,6.046004104614255,-3.844124403434222,15.936132612662732,1.1009398505900236,10.991068358638486,-5.033220784470544,74.61151366372954,-14.307259078402495,4.9450642540242375,3,-2.6950035095214844,-7.480003356933594,-3.5000038146972656,-1.2300033569335938,5.819999694824219,4,0.07207871301203617,3.9019402516193695,107.12999725341795,1.9908097627896884,107.0,-1.2209338945986348,106.48999786376952,0.07207871301203617 9072,2016-03-07,106.08000183105469,107.4499969482422,105.12999725341795,106.81999969482422,562100.0,-0.01467584782937148,1.320008544954467,-1.1212026633374947,72.13323714734243,72.31888892517881,-0.4341361721809136,-5.5786085994612336,-1.123083001184753,0.6784964018928292,23.405734198988753,2.5300064086914205,2.9252357831629894,4.156002044677734,-5.892679026470944,14.204683115826413,-0.8683384908966048,9.180342580252074,-2.250575651013932,27.06564101003588,-59.09021603546776,5.0243405355743365,3,-1.1150016784667969,-5.900001525878906,-1.9200019836425781,0.34999847412109375,8.869995117187514,0,0.08003391513219316,1.0381703396542887,107.66000366210938,3.9019402516193695,107.12999725341795,1.9908097627896884,107.0,0.08003391513219316 9073,2016-03-08,106.0,106.13999938964844,104.66000366210938,105.12000274658205,673500.0,-0.0007541650610272121,1.5517254987076023,-1.1891889105399167,66.10556338081605,73.8426491320697,0.10529328324565768,-4.791277350930173,-1.2867065009585588,0.7968555531270596,20.7202747888218,1.4799957275390625,3.6852437844152632,3.4710002899169865,-5.982984556743162,12.924985136577135,-1.2559921334130877,8.19799271324706,2.6399993896484375,33.66828583806497,-48.841834347814746,4.726992423330076,3,0.220001220703125,-5.819999694824219,-1.7199993133544922,0.43000030517578125,9.970001220703125,1,0.0891509146060585,1.320008544954467,106.08000183105469,1.0381703396542887,107.66000366210938,3.9019402516193695,107.12999725341795,0.0891509146060585 9074,2016-03-09,106.76000213623048,107.0,106.04000091552734,106.5999984741211,550000.0,0.007169831473872401,2.0,0.18182291079651303,72.69913256307812,75.80013770786451,-0.32520753828819693,-4.727254815400769,-2.2820124140798157,0.07842283300418273,17.753953022198196,1.0,4.2598208609718995,3.5540023803711023,-4.9884247053961275,12.096429466138332,-0.7172111625125126,7.825215923254717,1.800397338867171,52.763837397875626,-28.25530646218754,4.271213542883618,3,-0.11000061035157671,-6.580001831054702,-2.0975017547607564,-0.3300018310547017,9.419998168945298,2,0.0657549316466719,1.5517254987076023,106.0,1.320008544954467,106.08000183105469,1.0381703396542887,107.66000366210938,0.0657549316466719 9075,2016-03-10,106.77999877929688,107.68000030517578,105.5199966430664,107.16000366210938,579000.0,0.0001873046334419648,2.042262601949259,-2.3749761586875633,72.5291623646229,76.83232149757352,-0.34197461056839984,-3.9860351678724726,-2.552248050358884,0.07418808671602051,15.257521230821979,2.160003662109375,4.709319778755514,2.9609989166259822,-4.667665500859499,10.589663334111464,-0.8533332921167585,6.775331125368723,1.7023927795410145,53.26626615497272,-26.914025916337444,3.8143322087427443,3,-0.12999725341796875,-6.599998474121094,-1.4974994659423828,-0.34999847412109375,9.970001220703125,3,0.07716798986672346,2.0,106.76000213623048,1.5517254987076023,106.0,1.320008544954467,106.08000183105469,0.07716798986672346 9076,2016-03-11,108.4499969482422,108.5500030517578,106.80999755859376,107.5999984741211,1310800.0,0.015639615920927552,2.3142624630341784,-2.236809347895958,70.94647120360985,76.11275597576831,-1.8840225587668726,-4.716467919163293,-4.475647580750405,-1.5786397790106577,12.527785774177891,1.7700042724609233,5.020531605054828,3.880997085571309,-2.2596935380522183,10.021687709194836,0.8106517737595453,6.951342397383073,-3.7899932861328267,97.42914860650826,18.31947671433143,3.0703453118117623,3,-1.7999954223632955,-8.26999664306642,-3.169996261596694,-2.0199966430664205,7.960006713867173,4,0.048317248876132535,2.042262601949259,106.77999877929688,2.0,106.76000213623048,1.5517254987076023,106.0,0.048317248876132535 9077,2016-03-14,109.70999908447266,110.0,107.5199966430664,108.05999755859376,711200.0,0.011618277286183698,1.224214909114547,1.9411817504554714,74.90521106336551,75.36104282064142,-2.6673367327749133,-5.2833429191885415,-5.952554349035751,-2.8219540191200565,10.82193971420744,2.4800033569335938,5.128627567085118,4.528999328613281,-1.0464468463327279,10.10444550355929,1.7412762411402838,7.316722416086279,-4.97219543457031,94.56926752047366,15.497291564892365,2.7877230874730015,3,-2.3799972534179688,-8.849998474121094,-4.429998397827148,-3.279998779296875,7.620002746582031,0,0.03436336071389601,2.3142624630341784,108.4499969482422,2.042262601949259,106.77999877929688,2.0,106.76000213623048,0.03436336071389601 9078,2016-03-15,109.5,110.23999786376952,108.62999725341795,109.0,650900.0,-0.0019141289419842833,-1.596763674398513,0.30303002279568764,70.90907027362398,74.24512041305991,-2.2187976638220306,-4.489968890702286,-5.921239315191954,-2.609252105623412,9.350789314764993,1.6100006103515625,5.027883395413369,3.8025001525878963,-1.3241644320424228,8.929164737218215,1.2391678602727296,6.365832444903063,-4.551708496093752,84.32208321210383,7.3158326000412615,2.56333229231516,3,-2.049999237060547,-8.520000457763672,-4.707500457763672,-3.0699996948242188,6.410003662109375,1,0.04977166162778257,1.224214909114547,109.70999908447266,2.3142624630341784,108.4499969482422,2.042262601949259,106.77999877929688,0.04977166162778257 9079,2016-03-16,110.12999725341795,110.4000015258789,108.6500015258789,108.81999969482422,575300.0,0.005753399574593088,-1.1212199678177077,2.6199951171874716,66.91727490253518,72.17060499696815,-2.6352366124220055,-4.704310965638214,-6.664387078721191,-3.2045938874305477,8.540892346895143,1.75,4.785341140704546,4.01549758911132,-1.129627539159955,9.160622717382594,1.4429350249756823,6.588060153246957,-4.864203367919913,94.46713110038243,19.43869040567901,2.5725625641356364,3,-2.599994659423814,-9.069995880126939,-8.697498321533189,-6.494998931884751,5.580001831054702,2,0.05302827669964305,-1.596763674398513,109.5,1.224214909114547,109.70999908447266,2.3142624630341784,108.4499969482422,0.05302827669964305 9080,2016-03-17,111.30999755859376,111.54000091552734,109.83000183105469,109.91999816894531,540800.0,0.0107146130446234,-1.1783537918768405,1.0610702138564263,71.18349068671671,70.92540150952341,-3.531303334255611,-5.337290971834648,-7.967436251754592,-4.301050979682728,8.024962713991066,1.7099990844726562,4.313910858713513,4.674497985839864,-0.3520098934786233,9.70100586515835,2.161244046180613,7.187751925499114,-5.633467061865247,95.13735319877894,20.819435401869185,2.5132539396592444,3,-3.209995269775405,-9.67999649047853,-10.639997482299819,-7.949996948242202,5.0,3,0.04375171011946555,-1.1212199678177077,110.12999725341795,-1.596763674398513,109.5,1.224214909114547,109.70999908447266,0.04375171011946555 9081,2016-03-18,112.51000213623048,113.02999877929688,111.18000030517578,111.86000061035156,959300.0,0.010780743904023948,1.1893540275652226,0.46762720237115646,83.55320105482829,72.19428638813295,-4.437652771675744,-5.93424636321717,-9.250713258288513,-5.453436182509975,7.497098240284498,1.8499984741210938,3.8802340442996837,5.2985023498535355,0.3564161115102138,10.240588588196857,2.8274592306818818,7.769545469025189,-6.24712459762209,90.56267801336762,14.080347097300972,2.47104311917166,3,-3.665000915527358,-10.135002136230483,-11.840002059936538,-9.15000152587892,4.669998168945298,4,0.03768551936063069,-1.1783537918768405,111.30999755859376,-1.1212199678177077,110.12999725341795,-1.596763674398513,109.5,0.03768551936063069 9082,2016-03-21,112.22000122070312,112.58999633789062,111.54000091552734,111.94000244140624,590900.0,-0.0025775567506985952,1.0588367291984562,0.43076634153786003,78.50744908997737,73.57227368915088,-3.5594099927268132,-5.213754837332658,-8.922054016891082,-5.1270781737109985,7.797884467816177,1.0499954223632812,3.353015645549206,4.565501403808597,-0.5095373673837855,9.640540175000979,2.0279820182123984,7.103020789404795,-5.145069133212118,81.59097096149416,6.495053315052061,2.537519385596194,3,-2.9450035095214844,-8.055000305175781,-12.092500686645508,-9.130001068115234,6.3899993896484375,0,0.037337394366675936,1.1893540275652226,112.51000213623048,-1.1783537918768405,111.30999755859376,-1.1212199678177077,110.12999725341795,0.037337394366675936 9083,2016-03-22,112.51000213623048,112.97000122070312,111.08999633789062,111.58000183105469,410400.0,0.00258421771852424,1.0324393875034539,3.3214441416892555,78.02643353701644,74.16419601958846,-3.1612990510369627,-5.023335094915055,-9.070903961903312,-5.382817921356391,8.073382298560613,1.8800048828125,3.0073056839938204,4.387002182006853,-0.6631969616470457,9.437201325660752,1.8619026101799108,6.912101753833795,-4.720462045722769,88.12792307893325,15.182010929478395,2.5250995718269458,3,-3.2350044250488423,-7.190002441406264,-12.91250038146974,-9.420001983642592,7.809997558593736,1,0.04284063286202766,1.0588367291984562,112.22000122070312,1.1893540275652226,112.51000213623048,-1.1783537918768405,111.30999755859376,0.04284063286202766 9084,2016-03-23,111.54000091552734,112.66000366210938,111.2699966430664,112.08999633789062,1042200.0,-0.008621466556623436,-1.5504623116281349,-0.5913927332091757,70.66540821142041,73.95711222478819,-1.6114063577909974,-3.682974942754612,-7.954895622623326,-4.38273052086808,8.14894429522912,1.3900070190429688,2.972226168153412,3.0620010375976534,-1.8954464184749469,8.019448493670254,0.5832773095613533,5.5407247656339536,-3.1216057823649237,53.437522351763114,-15.624687720561546,2.478723728036301,3,-1.6200027465820312,-5.280002593994141,-12.622501373291016,-8.450000762939453,8.709999084472656,2,0.03917879425060766,1.0324393875034539,112.51000213623048,1.0588367291984562,112.22000122070312,1.1893540275652226,112.51000213623048,0.03917879425060766 9085,2016-03-24,111.2300033569336,111.25,109.08999633789062,110.7300033569336,962900.0,-0.0027792500990611035,7.000113029472435,-0.909098475495568,67.08133077024718,73.52765217663678,-0.674750271627417,-3.165086553863347,-7.518503049063256,-4.04111028691014,8.511327005979737,2.4500045776367188,3.1319088874948875,2.517003250122073,-2.4969072480053853,7.530913748249532,0.01004800105835102,5.023958499185795,-2.2582157862350414,54.31486530447849,-13.465194397861083,2.5069552490637266,3,-0.9550056457519531,-4.820003509521484,-12.482501983642578,-8.140003204345703,9.989997863769531,3,0.040276864086418174,-1.5504623116281349,111.54000091552734,1.0324393875034539,112.51000213623048,1.0588367291984562,112.22000122070312,0.040276864086418174 9086,2016-03-28,111.9499969482422,112.30999755859376,110.91999816894531,111.66000366210938,367400.0,0.006473015999093112,1.752489009079735,0.5799865722656534,80.60478289232908,74.1609379354105,-0.9454858369747541,-3.631811675852944,-8.056641002993857,-4.72353632886815,9.191590930341883,1.3899993896484517,3.1807540932605036,2.9579971313476676,-2.1274488295803167,8.043443092275652,0.4152741508836755,5.50072011181166,-2.8600006103515767,73.71126317445372,0.7488367555236124,2.542722980463993,3,-1.1199989318847798,-5.539997100830092,-13.302495956420913,-8.859996795654311,8.139999389648423,0,0.038945964530640476,7.000113029472435,111.2300033569336,-1.5504623116281349,111.54000091552734,1.0324393875034539,112.51000213623048,0.038945964530640476 9087,2016-03-29,112.8499984741211,112.94000244140624,111.06999969482422,111.5500030517578,308000.0,0.008039317109539423,1.527025006830384,4.482846619310537,82.90106188606602,75.49338144790407,-1.5122690085468662,-4.115088639416399,-8.838595035867655,-5.597919286479083,9.644597151930888,1.870002746582017,3.286855019322118,3.459498596191409,-1.517139574436868,8.436136766819686,0.9711795108772776,5.947817681505541,-3.7600021362304688,96.90714959886739,18.1904707859846,2.488319085314137,3,-2.009998321533203,-5.689998626708984,-14.504997253417969,-9.759998321533203,6.4500045776367045,1,0.03836953380240993,1.752489009079735,111.9499969482422,7.000113029472435,111.2300033569336,-1.5504623116281349,111.54000091552734,0.03836953380240993 9088,2016-03-30,113.9000015258789,114.18000030517578,112.87999725341795,113.56999969482422,401000.0,0.009304413521977972,1.9213571759219892,0.2538484562159216,83.36449264511877,77.32085008596891,-2.092549072571174,-4.829078463521483,-9.736572880369806,-6.600769226123191,10.46097401120748,1.3300018310546875,3.3681677031508457,4.139001464843744,-1.0281048413266944,9.306107771014183,1.555448311758525,6.722554617928964,-4.337204895019525,94.49904595170253,11.98316549236037,2.583553153085219,3,-2.265003204345703,-6.165000915527344,-15.275001525878906,-10.810001373291016,6.1399993896484375,2,0.04135205462137348,1.527025006830384,112.8499984741211,1.752489009079735,111.9499969482422,7.000113029472435,111.2300033569336,0.04135205462137348 9089,2016-03-31,114.29000091552734,114.66999816894531,113.4000015258789,114.01000213623048,532900.0,0.0034240507851075463,1.4423170033892336,0.8484764414851375,83.92051645557738,78.73607517139787,-2.0455017961515836,-4.895944128700151,-9.999118726434062,-6.934961079643273,11.378789836202827,1.2699966430664062,3.2948305263685427,4.164500808715815,-1.2069973207791236,9.535998938210753,1.4787517439683455,6.850249873463284,-4.080795770263663,93.19001561427544,6.686156353534457,2.6857490647474704,3,-2.410003662109375,-6.310001373291016,-15.632499694824219,-11.200000762939453,5.629997253417969,3,0.052760510377051206,1.9213571759219892,113.9000015258789,1.527025006830384,112.8499984741211,1.752489009079735,111.9499969482422,0.052760510377051206 9090,2016-04-01,116.58999633789062,116.8000030517578,113.56999969482422,113.83999633789062,726400.0,0.020124205126774264,1.0378483754512728,9.821471389646275,84.78633125144255,78.87308963768835,-3.9311699625457663,-6.799495565353084,-12.072027963652616,-9.161056542794029,12.622311572341474,3.2300033569335795,3.4101908871090245,5.991496276855472,0.09067014771626702,11.892322405994676,3.0410832122858693,8.941909341425074,-5.66706430883788,96.4284602130003,10.839513562114604,2.9504130645696036,4,-3.6449966430664062,-6.289993286132827,-17.747495651245117,-13.499996185302734,4.3800048828125,4,0.03139209003405652,1.4423170033892336,114.29000091552734,1.9213571759219892,113.9000015258789,1.527025006830384,112.8499984741211,0.03139209003405652 9091,2016-04-04,115.41999816894531,116.79000091552734,115.12999725341795,116.58999633789062,374100.0,-0.01003515057633697,1.1146444815923673,-0.4254538796164773,74.59088086374513,78.43791539032921,-2.5758582420880174,-5.289526752119912,-10.71416078983873,-7.922732654959049,14.004018413527364,1.6600036621093892,3.571383111928583,4.433498382568359,-1.670771304528543,10.537768069665262,1.381363539019901,7.485633226116818,-3.4391933558056564,75.91615926118763,-8.184189257311374,3.052134843548451,4,-2.4749984741210938,-4.689994812011719,-15.172496795654297,-12.329998016357422,9.169998168945312,0,0.05025128351906649,1.0378483754512728,116.58999633789062,1.4423170033892336,114.29000091552734,1.9213571759219892,113.9000015258789,0.05025128351906649 9092,2016-04-05,114.56999969482422,115.54000091552734,113.95999908447266,114.8499984741211,621400.0,-0.0073643951447384115,-1.1066691080729167,0.2393155705100617,70.69388919371876,77.62318824107392,-1.516983607772076,-3.9746490201811184,-9.753864893713626,-6.990295381840923,15.383882001111655,1.5800018310546875,3.562557839122391,3.1590000152587834,-2.683832051880586,9.001832082398153,0.23758398168909878,6.080416048828468,-1.721739198733303,43.112243408466256,-39.26803945233779,2.9214160335696873,4,-1.625,-3.839996337890625,-13.619998931884766,-11.479999542236328,7.6100006103515625,1,0.048180122700268946,1.1146444815923673,115.41999816894531,1.0378483754512728,116.58999633789062,1.4423170033892336,114.29000091552734,0.048180122700268946 9093,2016-04-06,115.4499969482422,115.5,113.93000030517578,114.77999877929688,509500.0,0.007680869824229664,3.077898658423003,-2.3928610354223943,71.28001176758528,77.69147752509224,-2.163612426947637,-4.332506216900057,-10.488498539863528,-7.790362329525237,16.664888432378696,1.5699996948242188,3.3255616501488845,3.566497421264657,-1.9533847374849245,9.086379580014238,0.8065563418898734,6.326438500639441,-1.8904227921312469,60.29395595148672,-19.708216002801564,2.759941079374789,4,-2.504997253417983,-4.719993591308608,-14.029996871948256,-12.359996795654311,7.2000045776367045,2,0.03334782334590791,-1.1066691080729167,114.56999969482422,1.1146444815923673,115.41999816894531,1.0378483754512728,116.58999633789062,0.03334782334590791 9094,2016-04-07,113.77999877929688,114.77999877929688,113.16999816894531,114.4499969482422,438800.0,-0.014465120944905818,1.421050216261487,-1.0,59.507325163982074,76.84992134661834,-0.1591968236130583,-2.223628509888357,-8.712434100060179,-6.06977127535221,18.03034507713619,2.279998779296889,3.188855205203282,1.54549942016601,-3.472587586451212,6.563586426783232,-0.9635440831425939,4.054542923474614,3.0200042724609233,16.804401923529674,-58.75172266722148,2.509043503308608,4,0.0800018310546875,-3.0499954223632812,-12.282499313354492,-10.689998626708984,8.80999755859375,3,0.05501847603613719,3.077898658423003,115.4499969482422,-1.1066691080729167,114.56999969482422,1.1146444815923673,115.41999816894531,0.05501847603613719 9095,2016-04-08,115.0199966430664,115.58999633789062,114.12999725341795,115.44000244140624,710200.0,0.010898205985876208,3.0555891110617,0.6268760390807917,59.631610442505334,74.51956885219347,-0.8996556265141322,-2.9667619057371866,-9.769485197676744,-7.239157325109915,19.322573820189966,1.80999755859375,3.077971562246347,2.373497390747076,-2.080317698460675,6.827312479954827,0.14658984614320048,4.6004049353509515,1.7074063110351432,51.104891449815696,-21.621363683009108,2.2269075446038733,4,-1.0849952697753906,-4.2899932861328125,-13.522497177124023,-11.929996490478516,8.67000579833983,4,0.04260130124229389,1.421050216261487,113.77999877929688,3.077898658423003,115.4499969482422,-1.1066691080729167,114.56999969482422,0.04260130124229389 9096,2016-04-11,113.69000244140624,115.47000122070312,113.6500015258789,115.33999633789062,464300.0,-0.011563156324786328,-1.1040510861991408,3.9285026611689013,55.22389354618306,71.44432792553981,0.7857441332367756,-1.2902217877219613,-8.22921881171041,-5.825130364882298,20.27557411776683,1.8199996948242188,3.0859860179155163,0.7815029144286996,-3.227135428244111,4.79014125710151,-1.2228162569077057,2.785822085765105,2.966252416992191,21.487796112157902,-48.04684505747749,2.004319171336408,4,1.1499977111816406,-2.959999084472642,-11.797502517700181,-10.600002288818345,9.25,0,0.06403376394550486,3.0555891110617,115.0199966430664,1.421050216261487,113.77999877929688,3.077898658423003,115.4499969482422,0.06403376394550486 9097,2016-04-12,113.4800033569336,114.08999633789062,113.08999633789062,114.08999633789062,448000.0,-0.0018471200630052476,2.278726251672858,0.36969408326705433,53.46677253674816,68.12235902460975,1.2231329534394604,-0.8256325045849735,-7.936971422338615,-5.567871618707699,20.675023641719697,1.0,3.182424657498686,0.3830036163330135,-3.3364806831612697,4.102487915827297,-1.476738533414121,2.242745766080148,3.1065263676757695,15.600280761718748,-49.451618100055455,1.8597421497471411,4,1.464996337890625,-2.75,-10.907503128051758,-10.390003204345703,8.930000305175781,1,0.09790264938583304,-1.1040510861991408,113.69000244140624,3.0555891110617,115.0199966430664,1.421050216261487,113.77999877929688,0.09790264938583304 9098,2016-04-13,114.9499969482422,115.0199966430664,113.5,114.27999877929688,407300.0,0.01295376760507283,2.753089443146711,-1.0983702925468946,61.76674850689413,65.66082925253383,-0.09192216433929445,-1.9672532722583185,-9.342045787129223,-6.990838793369292,21.145360644392724,1.5399932861328125,3.136848756118141,1.5804973602295007,-1.8137468262605552,4.974741546719557,-0.11662473301552723,3.2776194534745287,1.4966714408984103,74.40002441406307,7.553512290642431,1.6971220932450295,4,-0.004997253417982961,-4.219993591308608,-12.377496719360366,-11.859996795654311,7.600006103515597,2,0.06289694257398715,2.278726251672858,113.4800033569336,-1.1040510861991408,113.69000244140624,3.0555891110617,115.0199966430664,0.06289694257398715 9099,2016-04-14,115.97000122070312,117.22000122070312,115.18000030517578,115.18000030517578,627000.0,0.008873460631062091,-4.164553294639149,1.1791090664783734,65.59212484521586,63.528139651841975,-0.9482787702823714,-2.6638849246382392,-10.18174564963644,-8.005788393766778,21.85546461846769,2.2700042724609233,3.0007710311927553,2.3085014343261747,-0.912717545047272,5.529720413699621,0.6978919446394514,3.919110924012898,-2.8800048828125,69.73369195755623,1.2482260691168818,1.610609489686722,4,-0.81500244140625,-4.600002288818359,-12.770000457763672,-12.880001068115234,6.9099960327148295,3,0.05760110575891986,2.753089443146711,114.9499969482422,2.278726251672858,113.4800033569336,-1.1040510861991408,113.69000244140624,0.05760110575891986 9100,2016-04-15,116.18000030517578,116.5,115.4499969482422,116.1500015258789,471400.0,0.001810805227750345,2.134346033842678,0.03797309434363139,64.39758081897945,62.395550757979116,-1.3662250318750182,-2.6249091604717023,-10.186584576834349,-8.198602689711251,22.217422817085993,1.0500030517577983,2.778572794769559,2.2750003814697237,-0.9340208313463307,5.484021594285778,0.6704897750616965,3.879510987877751,-3.0074038696289023,74.8184095409807,6.70505810038955,1.6045106064080303,4,-1.0250015258789062,-4.810001373291016,-12.764999389648438,-13.09000015258789,6.209999084472656,4,0.05517297310963487,-4.164553294639149,115.97000122070312,2.753089443146711,114.9499969482422,2.278726251672858,113.4800033569336,0.05517297310963487 9101,2016-04-18,116.75,117.0,115.75,115.8000030517578,316200.0,0.004906177425778813,-1.380945460886751,31.667853509664766,63.57941356642337,61.60505346605741,-1.9307642628429562,-3.0155824220612004,-10.556689670668419,-8.753357506133426,22.19003490651589,1.25,2.517852749497905,2.633000183105466,-0.7438173453796679,6.0098177115906,0.944591418862899,4.321408947348033,-3.49645546875,88.6198386190997,23.15115073701689,1.6884087642425678,4,-1.595001220703125,-4.7350006103515625,-13.334999084472656,-13.65999984741211,8.410003662109375,0,0.05944327572938968,2.134346033842678,116.18000030517578,-4.164553294639149,115.97000122070312,2.753089443146711,114.9499969482422,0.05944327572938968 9102,2016-04-19,116.41000366210938,117.4800033569336,116.0500030517578,116.9800033569336,487900.0,-0.00291217420034795,-1.217053163239329,-0.6000016061934731,59.194166546962215,60.26218177487708,-1.455362130018969,-2.47234517135675,-9.894446374812304,-8.413031640022268,22.21677927494296,1.4300003051757955,2.0234153174375393,2.0835037231445312,-1.3175863771961218,5.484593823485184,0.3829586729742118,3.7840487733148507,-3.0771299970703154,73.1156082328382,10.851486489736416,1.7005450501703252,4,-1.1250038146972656,-3.910003662109375,-12.995002746582031,-13.320003509521484,8.479995727539062,1,0.05609482496238716,-1.380945460886751,116.75,2.134346033842678,116.18000030517578,-4.164553294639149,115.97000122070312,0.05609482496238716 9103,2016-04-20,117.33000183105469,117.68000030517578,116.4000015258789,116.80999755859376,455200.0,0.007903085130172238,1.098356555019136,-0.9122886857356767,60.71934905738036,60.39685109636577,-2.325151285622212,-3.1755376797863732,-10.282080462053187,-9.31153974771469,22.508325784428607,1.279998779296875,1.7718005255139673,2.7625019073486357,-0.7768990345610263,6.301902849258298,0.9928014363938047,4.532202378303467,-3.8312429783398443,86.00006103515625,26.50575242948706,1.7697004709548332,4,-1.9450035095214844,-4.1750030517578125,-13.235000610351562,-14.240001678466797,7.739997863769531,2,0.04329669949523618,-1.217053163239329,116.41000366210938,-1.380945460886751,116.75,2.134346033842678,116.18000030517578,0.04329669949523618 9104,2016-04-21,115.91000366210938,117.06999969482422,115.81999969482422,116.98999786376952,463300.0,-0.012102600756709991,1.016132505583619,-2.0768948619384666,47.44363127805816,59.042631189204975,-0.6383690797101025,-1.487635418780215,-8.313320723884715,-7.89294001943388,22.677861965401075,1.5100021362304688,1.584596844511239,1.1240036010742216,-2.1586998811794587,4.406707083327902,-0.5173481400526185,2.7653553422010617,-2.1603703222468766,20.62807270836205,-32.78178227196274,1.6413517411268372,4,-0.5250053405761719,-2.7450027465820312,-11.695003509521484,-13.125003814697266,10.379997253417969,3,0.0572858181335647,1.098356555019136,117.33000183105469,-1.217053163239329,116.41000366210938,-1.380945460886751,116.75,0.0572858181335647 9105,2016-04-22,115.70999908447266,116.3499984741211,114.98999786376952,115.3000030517578,370500.0,-0.0017255161014381182,-1.640761453279463,-0.37962799437684164,51.17599923272786,58.59286515437662,-0.36899876302994983,-0.9853093195980023,-7.597473522754825,-7.716907017383932,23.786555516789186,1.3600006103515767,1.3042144369141653,0.6999992370605526,-2.1429724762849673,3.5429709504060725,-0.7214866196122074,2.1214850937333125,-1.7245437266913655,26.765820343521362,-22.814103264617934,1.42148585667276,4,-0.3250007629394531,-2.325000762939453,-11.414997100830078,-13.489997863769531,10.020004272460938,4,0.061965242638286844,1.016132505583619,115.91000366210938,1.098356555019136,117.33000183105469,-1.217053163239329,116.41000366210938,0.061965242638286844 9106,2016-04-25,116.30999755859376,116.41999816894531,115.1500015258789,115.38999938964844,435200.0,0.005185364090125821,1.228065478978999,2.243919685889162,57.20199046702968,59.00788936885233,-0.6238744289911153,-1.3090344951337727,-7.629527215512425,-8.324538412325566,24.56408214913953,1.2699966430664062,1.3408553606726628,1.0819976806640739,-1.4213775067989616,3.5853728681271093,-0.16968991306744385,2.3336852743955916,-2.1028695039688046,49.07057608967021,-1.2726293327691849,1.2516875937315193,4,-0.7199974060058736,-2.924999237060561,-11.444995880126967,-14.67999649047853,9.180000305175753,0,0.05227411193084874,-1.640761453279463,115.70999908447266,1.016132505583619,115.91000366210938,1.098356555019136,117.33000183105469,0.05227411193084874 9107,2016-04-26,117.18000030517578,117.4800033569336,116.5,116.76000213623048,450200.0,0.007480034088589216,-1.085108109862996,0.45652065745606696,57.16655173045883,58.496756393692856,-1.0212316230696672,-1.9373401679015387,-8.039362462287741,-9.213478985214962,25.302970276866297,1.1700057983398295,1.3131671716970317,1.7355003356933594,-0.6480257569212853,4.119026428308004,0.5437372893860299,2.927263382000689,-2.7644999155177743,81.41265627481687,30.992711182274576,1.191763046307323,4,-0.845001220703125,-3.795001983642578,-11.569999694824219,-14.805000305175781,9.129997253417983,1,0.06810038689324971,1.228065478978999,116.30999755859376,-1.640761453279463,115.70999908447266,1.016132505583619,115.91000366210938,0.06810038689324971 9108,2016-04-27,118.61000061035156,118.75,116.86000061035156,116.88999938964844,821700.0,0.012203450259870241,-1.1235962761671268,4.0952588555859695,70.41423209379715,59.03254608797967,-2.098100261678084,-3.1583153234570744,-9.037895249659925,-10.645352430935617,25.811662192741565,1.8899993896484375,1.5011554054587748,2.9300006866455135,0.27386981207227734,5.58613156121875,1.6019352493589025,4.2580661239321245,-3.998630225762483,96.27661409286348,39.8858886958659,1.328065437286616,4,-1.7400016784667969,-4.69000244140625,-11.89000129699707,-16.235000610351562,6.589996337890639,2,0.052946621254369886,-1.085108109862996,117.18000030517578,1.228065478978999,116.30999755859376,-1.640761453279463,115.70999908447266,0.052946621254369886 9109,2016-04-28,120.31999969482422,122.5500030517578,115.66000366210938,117.79000091552734,2611100.0,0.014416989087540966,-1.0294569079235625,1.4709284789127233,71.54474923457869,59.82667591193514,-3.4935448844432813,-4.63082402529713,-10.372123993847907,-12.305625843279529,26.56182670461895,6.889999389648423,1.8117836718291471,4.3384998321533175,1.0524574299567604,7.6245422343498745,2.695478631055039,5.981521033251596,-5.377538941002271,70.50262134109747,12.887945737904708,1.6430212010982752,4,-1.549999237060561,-4.5,-13.022500991821289,-17.94499969482422,5.5,3,0.03947805861076925,-1.1235962761671268,118.61000061035156,-1.085108109862996,117.18000030517578,1.228065478978999,116.30999755859376,0.03947805861076925 9110,2016-04-29,120.25,120.4499969482422,118.83999633789062,120.05999755859376,969900.0,-0.0005817793800013682,4.457663063156047,0.07509981544696252,79.71015193837889,61.61898017548575,-3.1128514297688525,-4.5034618656194,-9.890405612731797,-12.224443166963965,26.696336416010624,1.6100006103515767,1.8920354147204819,4.085499954223636,0.28880058989763313,7.882199318549638,2.1871502720606344,5.983849636386637,-4.589996337890625,68.91888408787013,6.456210030018099,1.8983496821630013,4,-1.4799995422363423,-4.430000305175781,-12.160001754760742,-17.875,4.9199981689453125,4,0.05022869784222328,-1.0294569079235625,120.31999969482422,-1.1235962761671268,118.61000061035156,-1.085108109862996,117.18000030517578,0.05022869784222328 9111,2016-05-02,121.22000122070312,121.41000366210938,119.68000030517578,120.3499984741211,709000.0,0.008066538217905483,1.767988476632833,4.578902987472235,82.79661384063223,64.24147431922687,-3.779563590588509,-5.287768777683681,-10.43215164371152,-13.172078592469035,26.91873786624438,1.7300033569335938,1.856799637124496,4.765501022338867,0.36950509028153533,9.161496954396199,2.5675030563102013,6.963498988367533,-5.55999755859375,80.69663354320646,11.797826221464462,2.1979979660286633,5,-2.4500007629394673,-4.4850006103515625,-12.87750244140625,-18.845001220703125,4.739997863769531,0,0.03720509891778656,4.457663063156047,120.25,-1.0294569079235625,120.31999969482422,-1.1235962761671268,118.61000061035156,0.03720509891778656 9112,2016-05-03,120.08999633789062,120.72000122070312,118.76000213623048,120.43000030517578,816800.0,-0.00932193426359662,3.260840720807353,-0.39080792402199366,72.42581316915273,65.54219255386823,-2.316232332770454,-3.9242122894965235,-8.954596593894621,-12.034514345087189,27.589265204299917,2.459999084472642,1.8248975132822522,3.3594963073730497,-1.2273195357822857,7.946312150528385,1.066088385795382,5.652904228950717,-3.740992736816409,64.29598067072251,-3.7455672121804042,2.2934079215776695,5,-1.3199958801269673,-3.2799949645996094,-11.46999740600586,-17.714996337890625,5.850006103515611,1,0.04496628937089153,1.767988476632833,121.22000122070312,4.457663063156047,120.25,-1.0294569079235625,120.31999969482422,0.04496628937089153 9113,2016-05-04,119.3000030517578,119.76000213623048,118.33999633789062,119.08999633789062,598200.0,-0.006578343827324806,1.5132737387922273,-0.6176595983394623,64.82637176294102,67.47360816329966,-1.3604755839465952,-2.983987967765856,-7.811974818212491,-11.208746140853535,28.216075572301214,1.75,1.7621961003780342,2.377002716064439,-2.3056912517715773,7.059696683900455,0.0356557321464237,4.718349699982454,-2.3308995056152213,52.830184500700824,-14.377794778391802,2.3413469839180103,5,-0.5300025939941406,-1.5850028991699219,-10.300003051757798,-16.9250030517578,4.599998474121108,2,0.058759382460323195,3.260840720807353,120.08999633789062,1.767988476632833,121.22000122070312,4.457663063156047,120.25,0.058759382460323195 9114,2016-05-05,120.04000091552734,120.22000122070312,119.3000030517578,119.3499984741211,541900.0,0.006202831893042715,-1.32912908272647,3.285620867543636,66.41157488682407,69.16644990264369,-1.623782521861017,-3.405560789886536,-8.225384312847865,-11.925227979673679,29.34577209055188,0.9199981689453267,1.8418282995737343,2.8040004730224553,-1.8307438457490548,7.438744791793965,0.4866283136367002,5.12137263240821,-2.512807418823243,55.374609833197475,-10.421643747703946,2.3173721593857586,5,-1.1899986267089844,-2.220001220703125,-10.355001449584961,-17.09000015258789,3.3499984741210938,3,0.04298563806531441,1.5132737387922273,119.3000030517578,3.260840720807353,120.08999633789062,1.767988476632833,121.22000122070312,0.04298563806531441 9115,2016-05-06,119.91999816894531,120.25,118.5,119.08000183105469,655700.0,-0.0009996896506729858,1.3333333333333333,1.2173816895179124,64.0141417030485,69.92335559553467,-0.9429503976258644,-3.0563402233779016,-7.840831231876777,-11.731233035522791,30.05290734419659,1.75,1.8307733024978745,2.43899765014649,-2.220497036383506,7.098492336676486,0.10925030688149207,4.768744993411488,-1.8905237167358422,51.4657349052665,-10.970769953451828,2.3297473432650007,5,-0.8149948120117188,-2.0999984741210938,-9.989999771118164,-16.724998474121094,2.450004577636733,4,0.04919947978623962,-1.32912908272647,120.04000091552734,1.5132737387922273,119.3000030517578,3.260840720807353,120.08999633789062,0.04919947978623962 9116,2016-05-09,120.97000122070312,121.27999877929688,119.2300033569336,119.63999938964844,658900.0,0.008755862806790082,1.1025626980711296,1.5833424159854677,68.96836912546347,71.23466863942409,-1.4107747439369547,-3.723906318391414,-8.603470427759788,-12.710286665848571,31.182329807417435,2.0499954223632812,2.2055304039681687,3.1250007629394503,-1.4236432536143013,7.673644779493202,0.8506787546625816,5.399322771216319,-2.488473908538822,89.45587410990471,27.19826014372382,2.274322008276874,5,-1.8649978637695312,-3.1500015258789062,-9.34749984741211,-16.709999084472656,0.5999984741210938,0,0.03471932632768615,1.3333333333333333,119.91999816894531,-1.32912908272647,120.04000091552734,1.5132737387922273,119.3000030517578,0.03471932632768615 9117,2016-05-10,124.58999633789062,124.6500015258789,121.23999786376952,121.93000030517578,1123700.0,0.029924734071739234,1.4532343892793633,1.999994263621032,74.66030538307638,71.70645456045511,-4.323819756239658,-6.81847930704231,-11.840077529808724,-16.250974320509954,32.99053511237713,3.6800003051757812,2.6691634282768746,6.189496231079104,1.1937413198908757,11.185251142267333,3.691618775484983,8.687373686673226,-6.089996337890625,99.0490469310151,38.15081512939669,2.4978774555941157,5,-4.434993743896484,-5.719997406005859,-12.752494812011719,-20.329994201660156,-2.2399978637695312,1,0.010996089468263248,1.1025626980711296,120.97000122070312,1.3333333333333333,119.91999816894531,-1.32912908272647,120.04000091552734,0.010996089468263248 9118,2016-05-11,122.18000030517578,124.75,122.13999938964844,124.54000091552734,850500.0,-0.01934341523037597,-1.1393426220076543,-0.887219597821317,69.95543287225107,71.52986385352982,-1.5133041923291444,-4.046524706854882,-9.118696288710524,-13.834117796748075,34.534338259072136,2.6100006103515625,2.98854271149024,3.4180000305175753,-1.572800899935686,8.408800960970837,0.9225995652909518,5.913400495744199,-2.9499969482421875,58.8800048828125,-6.818336407155726,2.4954004652266297,5,-0.6350021362304688,-3.2600021362304688,-10.342498779296875,-17.919998168945312,0.470001220703125,2,0.030774284881641023,1.4532343892793633,124.58999633789062,1.1025626980711296,120.97000122070312,1.3333333333333333,119.91999816894531,0.030774284881641023 9119,2016-05-12,122.6500015258789,123.31999969482422,121.41000366210938,122.80999755859376,620100.0,0.0038467934156913852,2.2372805741441177,0.06779491158310498,71.71465674876937,70.64147549912875,-1.8081872487704373,-4.206064603862117,-9.28187216595785,-14.298447630354886,35.22399566878487,1.9099960327148438,3.2953758058423404,3.5540012359619197,-1.5430282593950295,8.651030731318869,1.005486488283438,6.1025159836404015,-2.6471986389160094,66.4000244140625,-4.048570382624121,2.548514747678475,5,-1.1050033569335938,-3.7300033569335938,-10.8125,-18.389999389648438,1.5400009155273295,3,0.01019160199306035,-1.1393426220076543,122.18000030517578,1.4532343892793633,124.58999633789062,1.1025626980711296,120.97000122070312,0.01019160199306035 9120,2016-05-13,122.58999633789062,123.3000030517578,121.86000061035156,122.66000366210938,664800.0,-0.0004892391947962649,1.133327305197031,0.437556625816565,70.33678039601683,69.25704956083815,-1.543681475686796,-3.8379920169977595,-8.913603667324097,-14.176059689403019,35.950923021881124,1.4400024414062358,3.3316922712515833,3.1734962463378906,-1.9575069587166354,8.304499451392417,0.6079946438106276,5.738997848865154,-1.9225858551025397,60.86947507798711,-11.77588505065993,2.5655016025272626,5,-1.0449981689453125,-3.6699981689453125,-10.294994354248047,-18.329994201660156,2.3700027465820312,4,0.006525842855503505,2.2372805741441177,122.6500015258789,-1.1393426220076543,122.18000030517578,1.4532343892793633,124.58999633789062,0.006525842855503505 9121,2016-05-16,123.69000244140624,124.08000183105469,122.37999725341795,122.44000244140624,746500.0,0.008973049485079487,-1.4817397115331277,-17.855274629468177,70.77217526275629,69.073312015683,-2.5216503380157747,-4.628729609390078,-9.703294876266241,-15.228368568104926,36.62273143860008,1.700004577636733,3.2514190713506252,3.926502227783189,-1.380862841140356,9.233867296706734,1.2728196933214093,6.5801847622449685,-2.4510294262084784,69.80065773600543,-1.6639984834901895,2.653682534461774,5,-2.1450042724609233,-4.770004272460923,-11.357500076293931,-19.430000305175767,1.4599990844726705,0,-0.010671838214648677,1.133327305197031,122.58999633789062,2.2372805741441177,122.6500015258789,-1.1393426220076543,122.18000030517578,-0.010671838214648677 9122,2016-05-17,122.94000244140624,123.98999786376952,122.31999969482422,123.4000015258789,733000.0,-0.006063545841995532,1.0365933651846828,-0.3679992675781364,64.44296278953766,69.03071101863817,-1.4805588169626418,-3.5462533516838732,-8.594361051953527,-14.444926996089762,37.15667611381118,1.6699981689452983,3.0863726566304877,2.850002288818345,-2.3917485629015545,8.091753140538245,0.22912686295839535,5.470877714678295,-1.2094856483361696,45.80839691169038,-21.58752998968923,2.62087542585995,5,-1.3150024414062358,-4.020004272460923,-10.155000686645494,-18.680000305175767,4.0199966430664205,1,-0.011143669427166047,-1.4817397115331277,123.69000244140624,1.133327305197031,122.58999633789062,2.2372805741441177,122.6500015258789,-0.011143669427166047 9123,2016-05-18,122.41000366210938,123.55999755859376,121.75,122.75,672600.0,-0.0043110360238479695,-1.1807151392591402,0.7391239447365138,57.56699197007909,68.04797958344429,-0.5174261610201683,-2.7575405390757908,-7.701607549837888,-13.904187992282786,37.50961039876753,1.8099975585937642,2.760135546196068,2.0660034179687443,-3.104464881677103,7.236471717614592,-0.5192307318541793,4.651237567791668,2.339996337890625,37.45320920557089,-28.329072392737707,2.58523414982292,5,-0.785003662109375,-3.285003662109375,-9.572502136230469,-18.150001525878906,-0.32000732421875,2,-0.0004901984004013205,1.0365933651846828,122.94000244140624,-1.4817397115331277,123.69000244140624,1.133327305197031,122.58999633789062,-0.0004901984004013205 9124,2016-05-19,122.5500030517578,122.9800033569336,121.33000183105469,122.5,502400.0,0.0011436923900016716,2.6263623863979344,-0.14706938335872313,58.28531067235385,67.411442802256,-0.2949568620668117,-2.5029072645479005,-7.494247083871258,-14.030288639843988,38.17214556447107,1.6500015258789062,2.6825769321800124,1.874002838134757,-2.9379760672270123,6.6859817434965265,-0.5319866145461276,4.279992290815642,2.1399969482421994,44.36368075284039,-20.15345112824705,2.405989452680886,5,-0.5600013732910014,-2.6800041198730327,-9.712501525878892,-18.29000091552733,-3.9200057983398438,3,0.0008159810006604928,-1.1807151392591402,122.41000366210938,1.0365933651846828,122.94000244140624,-1.4817397115331277,123.69000244140624,0.0008159810006604928 9125,2016-05-20,122.87999725341795,123.66999816894531,122.13999938964844,123.3499984741211,690600.0,0.002692731076642918,1.7567530414461474,-9.399450717122273,56.26886820449311,66.0003871443704,-0.1798307778325352,-2.390777828649604,-7.46652971091568,-14.349433579176392,39.49359794996009,1.529998779296875,2.8011389112646015,1.845497131347642,-2.4492465772334526,6.140240839928737,-0.3018747229429124,3.9928689856381965,1.6756028198242348,56.3634699041188,-5.854787323067718,2.147371854290549,5,0.11500167846681109,-3.009998321533189,-9.617498397827134,-18.40999603271483,-0.8899993896484375,4,0.010660849749911883,2.6263623863979344,122.5500030517578,-1.1807151392591402,122.41000366210938,1.0365933651846828,122.94000244140624,0.010660849749911883 9126,2016-05-23,122.38999938964844,122.72000122070312,121.91999816894531,122.62999725341795,391200.0,-0.0039876129127752735,2.8094857495776644,0.5106324264657682,59.12700286889665,64.27446464279488,0.5953879341702901,-1.4987693318784636,-6.670976121955448,-13.859947897827311,40.80085243536719,0.959999084472642,2.840527985755159,1.0514991760253878,-2.6557070187485436,4.758705370799319,-0.8021039213615779,2.9051022734123535,2.036576753906246,39.84959171205611,-21.19267771658813,1.853603097386968,5,0.6500015258789062,-2.520000457763672,-9.127500534057617,-17.919998168945312,3.309997558593764,0,0.020998445196835247,1.7567530414461474,122.87999725341795,2.6263623863979344,122.5500030517578,-1.1807151392591402,122.41000366210938,0.020998445196835247 9127,2016-05-24,125.16000366210938,125.2699966430664,122.5500030517578,123.1500015258789,559300.0,0.02263260304170922,1.4394691555275898,-8.375083447245942,70.09602151719241,64.29008560334391,-2.3303153121763813,-3.837003728332732,-9.137556929881995,-16.60094964450063,42.01914919692873,2.8799972534179688,3.0226755523304547,3.4225032806396456,-0.11400671025629094,6.959013271535582,1.6542482851916702,5.190758276087621,-3.8300018310546875,97.20829629973878,33.67618275559153,1.7682549954479707,5,-1.8600044250488281,-5.030006408691406,-11.575004577636719,-20.69000244140625,3.239990234375,1,-7.991479656288547e-05,2.8094857495776644,122.38999938964844,1.7567530414461474,122.87999725341795,2.6263623863979344,122.5500030517578,-7.991479656288547e-05 9128,2016-05-25,124.88999938964844,125.86000061035156,124.66999816894531,125.54000091552734,601800.0,-0.0021572728072928316,-1.1834827709300129,-0.3233835000284679,67.18637718601498,63.78694342970454,-1.8276705662132997,-3.238430654771406,-8.554240797665074,-16.280864557798907,42.89276250110214,1.19000244140625,3.059524723071519,2.838499069213867,-0.6435712403767297,6.320569378804464,1.0974639144185687,4.579534224009166,-3.481197662353509,78.58716375076631,13.443897713971609,1.741035154795299,5,-1.2949981689453125,-4.465000152587891,-10.997499465942383,-20.289997100830078,3.5800018310546875,2,0.016574583272804366,1.4394691555275898,125.16000366210938,2.8094857495776644,122.38999938964844,1.7567530414461474,122.87999725341795,0.016574583272804366 9129,2016-05-26,125.06999969482422,125.33000183105469,124.6999969482422,124.87999725341795,561100.0,0.0014412707667184055,-1.2909141351089584,-0.29231076211605883,68.17219272585724,63.546433688575696,-1.8196496025761348,-3.2088461290867087,-8.432687613730536,-16.37857190729305,42.72992631242075,0.6300048828124858,2.6616051374433454,2.7809993743896513,-0.8486441879606588,6.410642936739961,0.9661775932144963,4.595821155564806,-3.4831500122070196,79.94922776633155,12.535696316854384,1.8148217811751564,5,-1.4749984741210938,-4.645000457763672,-10.80000114440918,-20.369998931884766,3.8299942016601562,3,-0.023826683970615825,-1.1834827709300129,124.88999938964844,1.4394691555275898,125.16000366210938,2.8094857495776644,122.38999938964844,-0.023826683970615825 9130,2016-05-27,126.29000091552734,126.51000213623048,124.88999938964844,125.12999725341795,493400.0,0.009754547242983636,1.0249957084819288,6.105203983295474,68.54950565899816,63.29947039926923,-2.748661813741876,-4.166777294259845,-9.368782201584239,-17.518888847023604,42.665226295105874,1.6200027465820455,2.5286326740838376,3.699000549316409,-0.21062015521951594,7.608621253852334,1.7441901970484537,5.6538109015843645,-4.532225195800777,95.20694922550878,29.318330459544214,1.954810352267962,5,-2.3699989318847656,-5.540000915527344,-12.01500129699707,-21.59000015258789,3.7499923706054403,4,-0.06065407875982998,-1.2909141351089584,125.06999969482422,-1.1834827709300129,124.88999938964844,1.4394691555275898,125.16000366210938,-0.06065407875982998 9131,2016-05-31,125.7300033569336,126.25,124.97000122070312,126.08999633789062,740100.0,-0.004434219293167341,2.764700602497504,-0.31033779695350966,55.05321973117224,62.25616561500641,-2.0884850990189676,-3.4272969211440767,-8.564217343839886,-16.86760334836231,42.366031262502716,1.3199996948242188,2.311115166620908,2.9135028839111357,-1.1791370287198504,7.006142796542122,0.8671829275956497,4.959822840226622,-3.6870940522167928,80.3030565750559,17.84028999049312,2.0463199563154917,5,-1.8100013732910156,-4.900001525878906,-11.34500503540039,-21.03000259399414,4.680000305175781,1,-0.029746324610734454,1.0249957084819288,126.29000091552734,-1.2909141351089584,125.06999969482422,-1.1834827709300129,124.88999938964844,-0.029746324610734454 9132,2016-06-01,125.48999786376952,125.7300033569336,124.70999908447266,125.3000030517578,384400.0,-0.0019088959417484785,2.044762522916324,-0.5277736568824838,68.16680457059398,63.433922570619174,-1.618976033693329,-2.911255675145412,-8.06804196178176,-16.47386815721886,42.595823636319366,1.0200042724609375,2.1366504025468203,2.403497314453105,-1.644032005596685,6.451026634502895,0.37973265442821,4.427261974478,-3.179062989161892,44.565104717359446,-17.592802148356206,2.023764660024898,6,-1.569995880126939,-4.404994964599595,-11.00249862670897,-20.789997100830064,6.7500076293945455,2,0.001673432847617562,2.764700602497504,125.7300033569336,1.0249957084819288,126.29000091552734,-1.2909141351089584,125.06999969482422,0.001673432847617562 9133,2016-06-02,126.30999755859376,126.33000183105469,124.98999786376952,125.4499969482422,450700.0,0.006534382889339385,1.977756302663605,4.526442597277437,69.3445585805155,64.66272789374825,-2.042359696700757,-3.3509625921989397,-8.626410658073027,-17.085109349253642,43.1730799531263,1.3400039672851705,1.8861261320191858,2.872997283935561,-1.0044194661199697,6.750414033991092,0.9342889089078028,4.811705658963319,-3.7471186482887617,88.95005500735539,26.19982511329296,1.9387083750277625,6,-2.0949974060058736,-5.224994659423842,-11.449998855590835,-21.60999679565431,6.139999389648452,3,0.01654656304558233,2.044762522916324,125.48999786376952,2.764700602497504,125.7300033569336,1.0249957084819288,126.29000091552734,0.01654656304558233 9134,2016-06-03,125.1999969482422,125.87999725341795,124.43000030517578,125.83000183105469,434700.0,-0.008787907780907434,2.972617629230274,-0.7325632973155031,62.41673732258598,65.34582446242524,-0.5776750933177368,-1.9337094576544445,-7.231012266015227,-15.764139010329927,43.48271385299951,1.879997253417983,1.801834909342034,1.5049968719482507,-2.097647997907089,5.10764174180359,-0.29632556297941903,3.3063193068759205,-2.40029064438167,37.01903678978879,-24.896339374089266,1.8013224349276693,6,-0.9849967956543111,-4.11499404907228,-9.804998397827163,-18.174995422363295,8.169998168945298,4,0.026118245624340952,1.977756302663605,126.30999755859376,2.044762522916324,125.48999786376952,2.764700602497504,125.7300033569336,0.026118245624340952 9135,2016-06-06,125.81999969482422,126.37999725341795,125.18000030517578,125.66999816894531,438000.0,0.004952098735580002,-1.1238935663117275,-0.23809581476458588,60.61812508700024,65.51150470888119,-0.8233670948579288,-2.201929559959879,-7.542534783961656,-16.176845495535133,44.398423730570606,1.1999969482421733,1.9250302349092152,1.8299995422363224,-1.420100726820877,5.080099811293522,0.20494940770771564,3.4550496767649292,-2.7976756410214847,71.28213153879311,9.936056445010678,1.6250501345286006,6,-1.2899971008300781,-3.395000457763672,-8.524999618530273,-15.739997863769531,7.599998474121065,0,0.024479369012324392,2.972617629230274,125.1999969482422,1.977756302663605,126.30999755859376,2.044762522916324,125.48999786376952,0.024479369012324392 9136,2016-06-07,125.16999816894531,125.9800033569336,124.6500015258789,125.81999969482422,611700.0,-0.005166122456330302,1.742246796863325,-4.333299425258125,61.22856971632206,64.52623228656226,0.29329026606416164,-1.287133550348642,-6.608457006493438,-15.299188301472952,44.88458574535495,1.3300018310546875,2.029805760542459,0.9699981689453097,-1.98812975635704,3.9281260942476592,-0.5090657937058722,2.4490621315964916,-1.938413430196917,37.9486677882549,-24.31510720379461,1.479063962651178,6,0.3000030517578125,-2.7449989318847656,-7.874998092651367,-14.149997711181655,8.449996948242188,1,0.03890704792225286,-1.1238935663117275,125.81999969482422,2.972617629230274,125.1999969482422,1.977756302663605,126.30999755859376,0.03890704792225286 9137,2016-06-08,125.95999908447266,126.0999984741211,124.97000122070312,124.97000122070312,655300.0,0.0063114238801942335,-1.2828276600827675,-1.523070061152388,67.41899859616285,64.55207910991203,-0.41493196132577737,-2.0756546622598364,-7.128358932029727,-15.893268997397342,44.54203109750351,1.1299972534179688,2.18992560580449,1.6914989471435575,-1.366420130789848,4.749418025076963,0.16253940817685475,3.2204584861102603,-2.5317093018753383,78.46159865409503,12.51998137942509,1.5289595389667041,6,-0.48999786376953125,-3.5349998474121094,-8.207498550415039,-14.789997100830078,8.090003967285128,2,0.03532871236885615,1.742246796863325,125.16999816894531,-1.1238935663117275,125.81999969482422,2.972617629230274,125.1999969482422,0.03532871236885615 9138,2016-06-09,125.94000244140624,125.98999786376952,124.8000030517578,125.47000122070312,503100.0,-0.00015875391562214514,3.175478516932346,0.47474973219995326,66.83215950347598,64.40318652964744,-0.2573971066751568,-1.8546118840679213,-6.866776721181864,-15.665899128597431,44.1058237527841,1.1899948120117188,2.372772580534658,1.483502197265608,-1.4950822692413652,4.462086663772581,-0.005790035987885744,2.9727944305191016,-2.3268099175909214,77.43612817402855,8.40297199731684,1.4892922332534884,6,-0.4700012207031108,-3.515003204345689,-8.150001525878892,-14.770000457763658,7.989990234374986,3,0.050023844129182926,-1.2828276600827675,125.95999908447266,1.742246796863325,125.16999816894531,-1.1238935663117275,125.81999969482422,0.050023844129182926 9139,2016-06-10,123.9000015258789,125.91999816894531,123.62000274658205,125.12999725341795,760900.0,-0.01619819656964394,-1.5698369264080585,-2.6170053892604863,54.329384791746335,62.8231730999528,1.7871210919693112,0.299176392358774,-4.616487025228764,-13.444249347917918,43.77401809245314,2.3199996948241903,2.086837943888625,-0.6189987182617216,-3.4884370997279177,2.2504396632044745,-2.0537179089948268,0.8157204724713836,2.6100006103515767,10.1449034990238,-57.992066812360264,1.4347191907331014,6,1.0999984741210938,-1.3950004577636719,-5.657501220703139,-11.979999542236328,10.639991760253878,4,0.06900722612644583,3.175478516932346,125.94000244140624,-1.2828276600827675,125.95999908447266,1.742246796863325,125.16999816894531,0.06900722612644583 9140,2016-06-13,123.38999938964844,124.87000274658205,123.22000122070312,123.56999969482422,662200.0,-0.0041162399511669445,-5.346200683715594,0.14634221985138304,54.237281560428585,62.732513303203504,2.05902606486805,0.9193197677512757,-3.9719337497981826,-12.718911459833947,43.31421429999047,1.6500015258789205,1.8600394646400389,-1.1690010070800838,-3.946032765284997,1.6080307511248293,-2.5575168861825404,0.21951487202237274,3.06220275878907,5.902719828762315,-63.09377071129694,1.3885158791024592,6,1.4099998474121094,-0.8849983215332031,-5.054998397827148,-11.46999740600586,12.300003051757784,0,0.08088172280497075,-1.5698369264080585,123.9000015258789,3.175478516932346,125.94000244140624,-1.2828276600827675,125.95999908447266,0.08088172280497075 9141,2016-06-14,122.37000274658205,124.12000274658205,121.83000183105469,123.41000366210938,1012500.0,-0.008266444996448907,-1.1603754233049044,5.777773068282887,36.11941318251703,59.17169203786162,2.8522261374458395,1.9345397498872074,-2.7887459559676415,-11.502333323332152,42.26913271403127,2.290000915527358,1.5634776416461733,-2.122997665405265,-5.045901192637274,0.7999058618267441,-3.5844494290212623,-0.6615459017892675,3.952911364746086,12.64640140652588,-50.60113672229432,1.4614517636160045,6,1.7349967956542827,0.4999999999999858,-3.907501220703139,-10.450000762939467,12.45999908447267,1,0.09029987067375367,-5.346200683715594,123.38999938964844,-1.5698369264080585,123.9000015258789,3.175478516932346,125.94000244140624,0.09029987067375367 9142,2016-06-15,121.56999969482422,122.77999877929688,121.08999633789062,122.6500015258789,1009800.0,-0.006537574845156824,1.5223985970985447,1.0384623849173014,34.31003437551158,55.278967126194516,3.3946890141632764,2.7685901613840542,-1.804081027047033,-10.543851990545136,41.04095573627619,1.69000244140625,1.1206522767498939,-2.8545005798339815,-5.9873240586508985,0.2783228989829354,-4.420912319242433,-1.2880888404255302,4.483339679687504,9.795983825688658,-49.38332050366841,1.5664117394084571,6,2.164997100830078,2.229999542236328,-3.1074981689453125,-8.39499664306642,14.209999084472656,2,0.09911981124136093,-1.1603754233049044,122.37000274658205,-5.346200683715594,123.38999938964844,-1.5698369264080585,123.9000015258789,0.09911981124136093 9143,2016-06-16,122.3499984741211,122.52999877929688,120.25,120.91999816894531,792400.0,0.006416046567861322,1.5474833666497598,-1.3240721117845689,37.835423567578815,52.54771004230483,2.2282116645843644,2.091076002752601,-2.4149162293613244,-11.148050975775476,39.97497978651131,2.279998779296875,0.9716453982023836,-2.0715015411376925,-5.212552323987879,1.0695492417124939,-3.6420269325627856,-0.5009761497125993,3.3062734574609465,37.037022086229676,-18.7088809951212,1.5705253914250898,6,0.9650001525878906,1.0300025939941406,-2.8374977111816406,-7.694995880126953,14.079994201660128,3,0.09562733734002804,1.5223985970985447,121.56999969482422,-1.1603754233049044,122.37000274658205,-5.346200683715594,123.38999938964844,0.09562733734002804 9144,2016-06-17,122.6500015258789,123.37000274658205,121.8000030517578,122.79000091552734,1577900.0,0.002452006992229583,1.415378475767917,-0.09790165018966777,32.26122843545512,49.396943747688695,1.7080747193160022,1.8961661287504228,-2.48494458675475,-11.28006163709972,39.31643588041732,1.5699996948242472,0.6943571432630762,-1.7764984130859318,-4.905300306727042,1.3523034805551788,-3.340899359906487,-0.2120974662653765,2.465643212544933,51.948054092705185,1.1443971128898696,1.5644009468205577,6,0.5249977111816406,0.7299995422363281,-2.4175033569335938,-7.944999694824219,13.389991760253878,4,0.09196894422803781,1.5474833666497598,122.3499984741211,1.5223985970985447,121.56999969482422,-1.1603754233049044,122.37000274658205,0.09196894422803781 9145,2016-06-20,124.19000244140624,125.80999755859376,123.4000015258789,123.87000274658205,657500.0,0.012556061120002404,-2.825384042482357,-2.2857220708444834,43.14947011744768,47.388154903369326,-0.09773448161007536,0.48416285981998897,-3.8123092360153805,-12.611551149923756,38.804180368788714,3.159996032714858,0.34695250342704753,-0.30199775695801634,-3.3482417239707587,2.744246210054726,-1.8251197404643875,1.2211242265483548,-3.940002441406236,70.86338437894462,22.808412995694276,1.5231219835063707,6,-1.015003204345689,-0.8100013732910014,-3.9575042724609233,-9.485000610351548,11.190002441406264,0,0.08333996812351896,1.415378475767917,122.6500015258789,1.5474833666497598,122.3499984741211,1.5223985970985447,121.56999969482422,0.08333996812351896 9146,2016-06-21,124.95999908447266,125.33999633789062,124.20999908447266,124.43000030517578,462300.0,0.006200149995404969,-1.329888312096901,1.6562477648238363,47.74851917200687,45.20254607846311,-1.006495939527042,-0.0879321592416602,-4.313461837230577,-13.147121691273057,38.42677013146838,1.1499938964843892,0.14643317638694953,0.3394989013671932,-2.5459813229046233,3.2249791256390097,-1.103241210768715,1.7822390135031014,-4.598799133300787,84.71225094681355,34.71979611872334,1.4427401121359062,6,-1.8400001525878906,-1.5799980163574219,-4.727500915527344,-10.254997253417969,8.530006408691406,1,0.08586750508600849,-2.825384042482357,124.19000244140624,1.415378475767917,122.6500015258789,1.5474833666497598,122.3499984741211,0.08586750508600849 9147,2016-06-22,125.1500015258789,125.81999969482422,124.43000030517578,124.9000015258789,605700.0,0.0015205061043399581,-1.3361286351746422,0.471699199631485,44.79355789124757,42.753812565993286,-1.4790136975438486,-0.2937848588234999,-4.220099476145862,-13.16356094762898,37.333772977601676,1.3899993896484375,-0.08156986763411567,0.5300014495849581,-2.3550885064387757,3.415091405608692,-0.9125435284269088,1.972546427596825,-4.679825622558596,87.97130690028779,41.13429387735829,1.442544978011864,6,-2.06500244140625,-1.7700004577636719,-4.917503356933594,-10.444999694824219,7.31000518798831,2,0.07734718487537662,-1.329888312096901,124.95999908447266,-2.825384042482357,124.19000244140624,1.415378475767917,122.6500015258789,0.07734718487537662 9148,2016-06-23,126.95999908447266,126.95999908447266,125.62000274658205,126.3499984741211,506800.0,0.014462625142033891,3.3934262200764973,2.44000244140625,57.43243896325322,43.09859636282739,-3.496838993748028,-2.0456324794816965,-5.7672470715099,-14.805591354538336,36.191532622653625,1.80999755859375,-0.23589773887533738,2.236499023437503,-0.8320591859327067,5.305057232807712,0.702219918752391,3.7707781281226147,-6.275830229492186,100.0,49.77627279705763,1.5342791046851072,6,-3.354999542236328,-3.354999542236328,-6.6875,-12.254997253417969,4.980003356933565,3,0.06947069753013979,-1.3361286351746422,125.1500015258789,-1.329888312096901,124.95999908447266,-2.825384042482357,124.19000244140624,0.06947069753013979 9149,2016-06-24,122.08999633789062,124.47000122070312,121.79000091552734,122.3000030517578,886400.0,-0.03835856003229632,-5.617304649235175,-0.3442729569502231,38.408942084422144,41.33989197660445,1.2174408217478572,2.7296178690511113,-0.71844763951988,-9.74361921675262,34.21936089251599,5.1699981689453125,-0.6696659595918817,-2.4845035552978487,-5.764346103303964,0.7953389927082668,-4.1244248293009065,-0.844582281294791,-1.029277669140626,5.802621443180913,-40.03240580098014,1.6399212740030564,6,1.5150032043457031,1.5150032043457031,-1.714996337890625,-7.3849945068359375,8.730010986328153,4,0.11745431049243282,3.3934262200764973,126.95999908447266,-1.3361286351746422,125.1500015258789,-1.329888312096901,124.95999908447266,0.11745431049243282 9150,2016-06-27,118.62999725341795,120.87000274658205,118.0500030517578,120.7300033569336,902400.0,-0.028339742716487093,1.369742780940653,9.999709365691364,32.69841167321486,40.95978069779309,4.393220758669074,5.888216602659853,2.877059105117141,-6.100560580288985,32.23063532188925,4.039993286132827,-1.2184537002751483,-5.561502456665053,-9.679700299233659,-1.443304614096462,-7.620601377949356,-3.5024035353807506,8.330001831054702,6.5094776645308245,-38.65741447704251,2.0590989212842974,6,3.87500381469728,3.87500381469728,2.3000030517578267,-3.924995422363267,11.739997863769545,0,0.14675879993087682,-5.617304649235175,122.08999633789062,3.3934262200764973,126.95999908447266,-1.3361286351746422,125.1500015258789,0.14675879993087682 9151,2016-06-28,121.98999786376952,122.08000183105469,119.12999725341795,119.88999938964844,724900.0,0.02832336414181924,1.5877160400876833,-0.9999963669655307,40.7545389031582,41.675836756420495,1.0880699425791107,2.3543674978872815,-0.32397207519925075,-9.264088516649053,29.94591376975143,3.450004577636733,-1.420098638441175,-2.0145015716552876,-6.177954436223999,2.1489512929134094,-4.096228003939643,0.06722486062906796,4.791801300048846,44.219939016192924,3.1297459322523196,2.08172643228435,6,0.5150032043457173,0.5150032043457173,-0.5574989318847514,-6.854999542236314,9.290000915527358,1,0.10976315479565857,1.369742780940653,118.62999725341795,-5.617304649235175,122.08999633789062,3.3934262200764973,126.95999908447266,0.10976315479565857 9152,2016-06-29,125.6999969482422,125.91999816894531,123.38999938964844,123.45999908447266,893700.0,0.030412321907044904,-1.1260518478863668,1.0666664244635036,49.52304161718887,42.974460984154945,-2.206519203608366,-1.4114585352012057,-3.817652835744269,-12.69353132577585,27.716294844431864,3.9300003051757955,-1.5006254260010792,1.6849975585937642,-2.4952546396187216,5.86524975680625,-0.4051285405124787,3.775123657700007,0.9071662933349529,85.85855558628644,47.326625316945,2.090126099106243,6,-3.1949958801269673,-3.1949958801269673,-4.244997024536147,-10.564998626708999,7.139999389648423,2,0.06197302095503976,1.5877160400876833,121.98999786376952,1.369742780940653,118.62999725341795,-5.617304649235175,122.08999633789062,0.06197302095503976 9153,2016-06-30,128.39999389648438,128.41000366210938,125.62999725341795,125.83000183105469,932300.0,0.021479689847199612,1.1467134836425446,1.1473189805211763,58.714160386894804,45.913675645426025,-4.423223160886025,-4.160142672073292,-6.295156072770027,-14.998939904275261,25.45789075952156,2.7800064086914205,-1.189456361155493,4.280494689941406,-0.23256638089065973,8.793555760773472,2.0239641545253733,6.537025225357439,-10.349990844726577,99.90338064637758,55.393822016575015,2.256530535416034,6,-5.169990539550781,-5.169990539550781,-6.684995651245117,-12.359996795654297,2.9600067138671875,3,0.031620039021621915,-1.1260518478863668,125.6999969482422,1.5877160400876833,121.98999786376952,1.369742780940653,118.62999725341795,0.031620039021621915 9154,2016-07-01,128.47000122070312,129.27000427246094,127.91000366210938,128.14999389648438,481100.0,0.0005452284076834513,-2.4000534065766383,0.12451685299862848,60.00788190252653,47.78683251043478,-4.001661632093416,-4.187293265528112,-6.091491067273424,-14.659088164508702,23.63153752452867,1.3600006103515625,-0.7465371303418351,4.187001800537104,-0.7113634927618762,9.085367093836098,1.7378191538876138,6.636184447186594,-10.212798156738302,92.86984879928848,41.68080357855338,2.449182646649495,7,-4.80999755859375,-4.80999755859375,-6.460000991821289,-11.78000259399414,3.75,4,0.027010206178342377,1.1467134836425446,128.39999389648438,-1.1260518478863668,125.6999969482422,1.5877160400876833,121.98999786376952,0.027010206178342377 9155,2016-07-05,128.89999389648438,129.3800048828125,127.8499984741211,127.8499984741211,675400.0,0.003347027879625708,-1.9143106267029972,3.2811605950791534,63.17061498334238,49.50039871169429,-4.127312065873667,-4.61112419759931,-6.230724598494788,-14.693317639951687,21.562679854051332,1.5300064086914062,-0.3469312586124431,4.462994766235354,-0.8175826948557585,9.743572227326467,1.8227060356897908,7.103283496780918,-10.202278784179711,95.31696947276829,37.63105712697733,2.640288730545557,7,-5.184989929199219,-5.184989929199219,-6.889993667602539,-11.65499496459961,3.4900054931640625,1,0.014895372526365636,-2.4000534065766383,128.47000122070312,1.1467134836425446,128.39999389648438,-1.1260518478863668,125.6999969482422,0.014895372526365636 9156,2016-07-06,130.03999328613278,130.27999877929688,128.19000244140622,128.63999938964844,579600.0,0.008844060850490942,1.2233945847672532,1.3333333333333062,66.85235677882247,51.95137636586927,-4.996353867961744,-5.657638973999283,-7.080065830845115,-15.409822077989077,19.918575649130933,2.0899963378906534,0.1580718175921021,5.3594944000243885,-0.48267139034615525,11.201660190394932,2.4384115048391237,8.280577295209653,-10.701340787597644,96.5166108211174,31.419128061174817,2.921082895185269,7,-5.87499237060544,-5.87499237060544,-7.704992294311495,-12.459991455078097,2.6500091552734375,2,0.0025376949253494985,-1.9143106267029972,128.89999389648438,-2.4000534065766383,128.47000122070312,1.1467134836425446,128.39999389648438,0.0025376949253494985 9157,2016-07-07,130.41000366210938,130.82000732421878,129.60000610351562,129.92999267578122,571000.0,0.0028453583134415705,-1.1403828135457599,0.34286648501365125,66.30259365371633,52.93694910925406,-5.075511553579545,-5.98397403283991,-7.177172834968118,-15.414074511760276,18.195960011627243,1.2200012207031534,0.4659134037341346,5.507004547119138,-0.8560757647703099,11.870084859008585,2.325464391174421,8.688544703063869,-10.196043461113291,92.10013744643584,22.484367830782034,3.181540155944725,7,-5.974998474121094,-5.974998474121094,-8.035001754760742,-12.610004425048828,1.9499969482421875,3,0.006671229911484833,1.2233945847672532,130.03999328613278,-1.9143106267029972,128.89999389648438,-2.4000534065766383,128.47000122070312,0.006671229911484833 9158,2016-07-08,132.24000549316406,132.66999816894528,130.80999755859378,131.49000549316406,744100.0,0.014032679853274166,1.310580787019497,1.5624642380315688,68.26666891430985,56.25447431257492,-6.7920355078735355,-7.713258291147184,-8.753480073671355,-16.89110788646839,16.700368558802655,2.259994506835909,0.728506893897702,7.02200622558594,-0.13184503437247486,14.175857485544356,3.4450805956067256,10.598931855565155,-10.965440579845705,91.07898956419113,18.434068513211557,3.5769256299792085,7,-6.880004882812528,-6.880004882812528,-9.737503051757812,-14.440006256103516,-0.6800079345702841,4,0.004537135660944713,-1.1403828135457599,130.41000366210938,1.2233945847672532,130.03999328613278,-1.9143106267029972,128.89999389648438,0.004537135660944713 9159,2016-07-11,132.44999694824222,132.80000305175778,131.80999755859378,132.80000305175778,474300.0,0.0015879570958503564,4.65707559508299,-0.4666748046874242,66.57302390400926,60.018320115996524,-6.009924147449183,-7.6416544301183364,-8.757232999984666,-16.785160363158298,16.131030099486367,0.9900054931640057,1.0529240621052338,6.80449790954593,-1.0091621076496153,14.61815792674146,2.8976679009481643,10.711327918143695,-9.807980044248623,92.92917616486986,19.230290126810047,3.906830008597767,7,-6.484996795654354,-7.024993896484432,-9.79999542236331,-14.649997711181669,-2.1399993896484375,0,-0.008229493114421116,1.310580787019497,132.24000549316406,-1.1403828135457599,130.41000366210938,1.2233945847672532,130.03999328613278,-0.008229493114421116 9160,2016-07-12,133.3699951171875,133.6300048828125,132.27999877929688,133.16000366210938,638200.0,0.006946003700587511,2.6985911960202333,-0.5999651233761546,66.77302779235993,62.90926332590782,-5.162011575924083,-8.195845939939773,-9.453793344729036,-17.36629187612155,15.920130787942114,1.350006103515625,1.1071259328368797,7.225496292114258,-1.2300050484232656,15.680997632651781,2.997745621845496,11.45324696238302,-9.305860152506924,95.22041086515054,21.968061218697727,4.227750670268759,7,-4.859992980957031,-7.529991149902344,-10.719993591308594,-15.569995880126953,-2.3899993896484375,1,-0.0086225833289858,4.65707559508299,132.44999694824222,1.310580787019497,132.24000549316406,-1.1403828135457599,130.41000366210938,-0.0086225833289858 9161,2016-07-13,133.41999816894528,135.22999572753906,133.33999633789062,133.97999572753906,714000.0,0.0003749197989686426,-4.249989403636672,-2.6667635518094652,66.58643510194707,64.8051959353254,-3.822097363629439,-7.774149925122245,-9.306441551366419,-17.07529395587906,16.8423746128162,1.8899993896484375,1.9145371281928902,6.722999572753878,-2.1288166427095234,15.574815788217279,2.297091465022163,11.148907680485578,-7.825324017363599,67.8507834033933,-3.3934950775108774,4.425908107731702,7,-2.9900016784667685,-6.779998779296847,-9.94249725341794,-15.619998931884737,-2.009994506835909,2,-0.0077199729683146145,2.6985911960202333,133.3699951171875,4.65707559508299,132.44999694824222,1.310580787019497,132.24000549316406,-0.0077199729683146145 9162,2016-07-14,133.6199951171875,134.97000122070312,133.41000366210938,134.80999755859378,578400.0,0.0014990027805950046,1.0662085691188359,2.1250136239781448,64.27958001687495,65.42357589421208,-3.1072580263307827,-7.404749720878499,-9.266261634839964,-16.967507236733184,18.298981145498537,1.55999755859375,3.266814440405355,6.3204967498779325,-2.7007207265380373,15.341714226293902,1.8098880116699547,10.831105488085925,-6.290963081933484,63.574631734841944,-3.865673636073666,4.5106087382079885,7,-2.079998016357422,-6.9799957275390625,-9.672494888305664,-15.819995880126953,-2.199996948242216,3,-0.006959981363310552,-4.249989403636672,133.41999816894528,2.6985911960202333,133.3699951171875,4.65707559508299,132.44999694824222,-0.006959981363310552 9163,2016-07-15,134.05000305175778,134.69999694824222,133.6199951171875,134.07000732421878,477400.0,0.003218140624785759,-1.4544934371370264,0.016810278504432657,81.6737384023534,67.83089328308174,-2.9631337882727564,-7.286882214435423,-9.420676306981747,-17.080593555962707,20.35125386108474,1.080001831054716,4.338086841924891,6.165504455566378,-3.0202223619766073,15.351231273109349,1.5726410467948995,10.75836786433787,-5.298797551892449,65.49727170920725,-9.337445621819981,4.592863408771487,7,-2.510005950927706,-7.410003662109347,-10.102502822875948,-15.335002899169893,-2.4799957275390057,4,-0.012607254031569815,1.0662085691188359,133.6199951171875,-4.249989403636672,133.41999816894528,2.6985911960202333,133.3699951171875,-0.012607254031569815 9164,2016-07-18,133.92999267578122,134.55000305175778,133.44000244140622,134.05000305175778,479500.0,-0.0008952657459487812,-1.018199725339511,5.999237223476469,99.22773326211264,71.83723975850064,-2.2207055646647973,-6.617770418333706,-9.044641056314575,-16.66189931036105,22.00090996330525,1.1100006103515625,4.984372829396747,5.4814945220946925,-3.7361044415714844,14.69909348576087,0.8726950402615898,10.09029400392778,-4.012604934934615,55.932054352379154,-26.407476440600718,4.608799481833089,7,-2.2199935913085653,-7.289993286132784,-9.982492446899386,-15.139991760253878,-2.6399993896484375,0,-0.017695775754462573,-1.4544934371370264,134.05000305175778,1.0662085691188359,133.6199951171875,-4.249989403636672,133.41999816894528,-0.017695775754462573 9165,2016-07-19,134.53999328613278,134.60000610351562,133.50999450683594,133.71000671386722,448700.0,0.00455462289039521,1.2947317699967877,-6.915956770501752,99.06168706637327,75.41605423489519,-2.1752933709740603,-6.759164620020599,-9.382381214214945,-17.00000791201657,22.576687720547127,1.0900115966796875,5.201612304909645,5.5739955902099325,-3.797798961348633,14.945790141768498,0.8880983144306356,10.259892865989215,-3.6663361076815306,63.4919225273069,-22.691718442136107,4.6858972757792845,7,-2.1249923706054403,-7.899993896484347,-10.787492752075167,-14.844993591308565,-4.1199951171875,1,-0.03144043361547422,-1.018199725339511,133.92999267578122,-1.4544934371370264,134.05000305175778,1.0662085691188359,133.6199951171875,-0.03144043361547422 9166,2016-07-20,135.69000244140622,136.02000427246094,134.44000244140622,134.91999816894528,368600.0,0.008547712298659471,1.2097805094059295,0.9277309997426822,98.82688105483753,79.02986394613087,-2.7262606081713443,-7.445844492049076,-10.275003204974041,-17.86612282963621,23.31698435882829,1.580001831054716,5.444518049436567,6.187504577636702,-3.443613831969401,15.818622987242804,1.3719453728336362,11.003063782439753,-4.032204324119164,87.35625464048205,1.0847517660529604,4.815559204803053,7,-2.275001525878878,-8.654998779296847,-12.037502288818331,-15.890003204345675,-5.199996948242159,2,-0.03471152353984985,1.2947317699967877,134.53999328613278,-1.018199725339511,133.92999267578122,-1.4544934371370264,134.05000305175778,-0.03471152353984985 9167,2016-07-21,134.83000183105472,136.44000244140622,134.39999389648438,135.80999755859378,701500.0,-0.006337980653533193,-1.2173866171311005,-1.2727146622277707,88.31933858204764,81.2579383536573,-1.3112390971967613,-6.138166174097563,-9.27900306354266,-16.70055555354753,23.925442959861005,2.0400085449218466,5.583696535536205,4.843503952026396,-4.839422448809017,14.526430352861794,0.0020407516086891064,9.684967152444102,-2.2997624827328877,46.33331298828314,-36.63527434289,4.8414632004177,7,-0.7050018310547159,-7.584999084472713,-11.342500686645536,-15.030002593994169,-3.360000610351591,3,-0.025365260865535588,1.2097805094059295,135.69000244140622,1.2947317699967877,134.53999328613278,-1.018199725339511,133.92999267578122,-0.025365260865535588 9168,2016-07-22,135.77999877929688,136.0,134.63999938964844,135.41000366210938,434200.0,0.007045886934219148,2.358036319795042,-0.37754768392370575,89.42816697392726,83.7973986947593,-1.9068009268910373,-6.739024291956241,-10.001464155495128,-17.36206659618992,24.0969634344255,1.3600006103515625,5.571490779111599,5.352500915527344,-4.550936982985775,15.255938814040462,0.40078196627078455,10.304219864783903,-2.4678068123581625,77.99987792968844,-3.5627512834876427,4.951718949256558,7,-1.4199981689453125,-8.534996032714872,-12.012500762939453,-15.979999542236328,-3.8899993896484375,4,-0.03211077220171832,-1.2173866171311005,134.83000183105472,1.2097805094059295,135.69000244140622,1.2947317699967877,134.53999328613278,-0.03211077220171832 9169,2016-07-25,136.42999267578122,136.44000244140622,135.35000610351562,135.80000305175778,551000.0,0.0047871107845631755,2.353787647597274,1.702697129660178,89.67324717254819,86.3418675147802,-2.160009214777233,-6.5978956070123616,-10.42682977564013,-17.725009418342268,26.520409407907426,1.0899963378905966,5.600727789263686,5.285494995117148,-4.1412879915789915,14.712277981813301,0.5721035017690781,9.998886488465217,-2.492238613949013,99.65837069903813,19.016185964405025,4.713391493348075,7,-1.539993286132784,-9.184989929199219,-13.082492828369112,-16.629993438720675,-4.329986572265597,0,-0.03562255817979809,2.358036319795042,135.77999877929688,-1.2173866171311005,134.83000183105472,1.2097805094059295,135.69000244140622,-0.03562255817979809 9170,2016-07-26,136.03999328613278,136.97000122070312,135.3800048828125,136.58999633789062,877300.0,-0.0028586044901083296,1.4274515742024159,-0.8730350957929097,84.3248612920013,88.31280375811956,-1.510261206778381,-5.098088417229604,-9.810168145665472,-17.049388268064604,27.98884901773972,1.589996337890625,5.408283870738984,4.024995803832979,-3.574213105249271,11.62420471291523,0.22539134929184002,7.824600258374119,-1.6017895483857671,63.813023962760425,-14.208906106832316,3.799604454541128,7,-0.8499908447265341,-8.529991149902315,-12.762493133544893,-16.239994049072237,-4.139999389648409,1,-0.03491620284050834,2.353787647597274,136.42999267578122,2.358036319795042,135.77999877929688,-1.2173866171311005,134.83000183105472,-0.03491620284050834 9171,2016-07-27,135.3800048828125,136.46000671386722,134.44000244140622,136.46000671386722,968400.0,-0.004851429255308237,2.7407423105722533,1.9636287973366127,77.51939032427096,89.78389379227468,-0.6068213608052702,-3.566369478377254,-8.961975250517895,-16.11317890710876,29.844154588615414,2.0200042724609943,5.276197747227599,2.695507049560547,-3.3943625240816573,8.785376623202737,-0.3494277372605552,5.740441836381649,1.589996337890625,38.13261452965065,-36.53429346131068,3.0449347868210968,7,-0.1750030517578125,-7.870002746582031,-12.10250473022461,-15.580005645751953,-2.290008544921875,2,-0.036637660917213655,1.4274515742024159,136.03999328613278,2.353787647597274,136.42999267578122,2.358036319795042,135.77999877929688,-0.036637660917213655 9172,2016-07-28,133.49000549316406,135.44000244140622,131.8699951171875,134.3800048828125,1556300.0,-0.013960698193831944,1.3721022188651957,0.8240721117845472,56.87569033878231,87.02855511854456,1.411202958349719,-1.1202759182645536,-6.877674517333503,-13.9299164401381,31.356813339461247,3.5700073242187216,5.023174022930164,0.41600723266600426,-4.713726680302784,5.5457411456347785,-2.14885972381839,2.9808741891503985,3.4799957275390625,31.764871317699576,-39.139538011153434,2.56486695648439,7,0.92999267578125,-5.980003356933594,-10.240005493164062,-13.690006256103516,0.6699981689453125,3,-0.022473592602808234,2.7407423105722533,135.3800048828125,1.4274515742024159,136.03999328613278,2.353787647597274,136.42999267578122,-0.022473592602808234 9173,2016-07-29,132.46000671386722,134.61000061035156,132.27999877929688,133.77000427246094,1279400.0,-0.007715924315769063,-1.790398918187965,1.4719083786239329,50.05050333968731,81.56441846049731,2.449537113710477,0.2418859975331884,-5.644250938682148,-12.608389310356188,32.207504705071685,2.3300018310546875,4.744015603009927,-0.8169921874999773,-5.466809189116759,3.8328248141168046,-3.141900688308368,1.5079163133084137,4.305994262695293,11.568840991641144,-54.21357849728725,2.324908500808394,7,1.9599914550780966,-4.950004577636747,-9.22750663757327,-12.660007476806669,2.639999389648409,4,-0.007473995492863317,1.3721022188651957,133.49000549316406,2.7407423105722533,135.3800048828125,1.4274515742024159,136.03999328613278,-0.007473995492863317 9174,2016-08-01,131.94000244140622,133.25999450683594,131.6300048828125,132.55999755859378,692200.0,-0.003925745478665754,-1.629036227603859,0.4732795974468225,42.48164454599107,75.27774706934373,2.969891583460168,1.0911257996391726,-4.927183472532732,-11.809055900632174,32.741051710018155,1.6299896240234375,4.529072123863699,-1.5104965209961279,-5.634293407462565,2.613300365470309,-3.572394964229346,0.5514019222370905,4.630158300781289,5.8052017076134375,-53.92973538910232,2.061898443233221,8,2.360000610351591,-4.430000305175753,-8.335002899169893,-11.915004730224581,3.25,0,-0.00037898325627205853,-1.790398918187965,132.46000671386722,1.3721022188651957,133.49000549316406,2.7407423105722533,135.3800048828125,-0.00037898325627205853 9175,2016-08-02,130.82000732421878,132.16000366210938,130.14999389648438,131.91000366210938,625700.0,-0.00848866982312535,1.5283199938580834,1.758072455207511,37.71271079984604,68.487283707678,3.918819883100724,2.4900024877721023,-3.6297149136461258,-10.41372784795314,33.002621363280795,2.010009765625,3.908264443440288,-2.7264923095702898,-6.476724469104369,1.023739849963789,-4.601608389337343,-0.8513762298032361,5.453744066406244,10.618257793211585,-46.10352775692877,1.8751160797670405,8,2.7399902343749716,-3.3100051879883097,-7.21500778198245,-10.59000778198245,3.859985351562443,1,0.009784426751517916,-1.629036227603859,131.94000244140622,-1.790398918187965,132.46000671386722,1.3721022188651957,133.49000549316406,0.009784426751517916 9176,2016-08-03,130.3699951171875,130.82000732421878,129.11000061035156,130.82000732421878,734100.0,-0.003439934121972521,6.599823680997403,0.41285662289669667,34.99540687222063,62.56240240658611,3.9502380064019746,3.1262918328746423,-2.988002815695225,-9.714869379249194,32.86560915647782,1.710006713867216,3.04395816151424,-3.193004608154297,-6.880659548537466,0.494650332228872,-5.036832078345867,-1.3491771379627266,5.4138556739062835,19.905120732421754,-34.46477564008062,1.8438274701915802,8,2.6700057983398438,-2.319995880126953,-7.864994049072266,-9.394996643066406,0.720001220703125,2,0.011735819871141251,1.5283199938580834,130.82000732421878,-1.629036227603859,131.94000244140622,-1.790398918187965,132.46000671386722,0.011735819871141251 9177,2016-08-04,131.27999877929688,132.03999328613278,130.3699951171875,130.47999572753906,797100.0,0.006980161817843111,-2.274492497793413,-1.777736335277251,37.75419481309687,56.82084994427162,2.775592763743788,2.408281752372801,-3.7810790075276373,-10.388327457886959,32.749191921218326,1.669998168945284,2.286462607756505,-2.3265007019043082,-5.875471186470065,1.2224697826614488,-4.100985944187187,-0.5520154596214297,3.836466993722695,39.45451216264205,-12.949850878471231,1.7744852422828734,8,1.7600021362304688,-1.0999984741210938,-8.77499771118164,-10.305000305175781,1.800003051757841,3,0.013787306333211236,6.599823680997403,130.3699951171875,1.5283199938580834,130.82000732421878,-1.629036227603859,131.94000244140622,0.013787306333211236 9178,2016-08-05,132.83999633789062,134.41000366210938,131.66999816894528,131.77000427246094,579600.0,0.011882979685400308,-3.3149547644505972,1.3374849796868145,45.72550455729173,51.937767431465346,0.8433900921867235,0.9439347451498179,-5.194906620345279,-11.696953579212973,32.46125435045531,3.1300048828125,1.5986795112201548,-0.7965026855468693,-4.306769774655919,2.7137644035621804,-2.551636230101394,0.9586308590076555,1.6758229188621385,70.37723735464573,17.658229371764833,1.7551335445545193,8,0.20000457763671875,-1.5399971008300781,-10.33499526977539,-11.864997863769531,-1.379989624023409,4,0.009936821443905952,-2.274492497793413,131.27999877929688,6.599823680997403,130.3699951171875,1.5283199938580834,130.82000732421878,0.009936821443905952 9179,2016-08-08,131.36000061035156,132.80000305175778,131.13999938964844,132.71000671386722,423200.0,-0.011141190668016554,1.1699411588710917,-1.2616973033099248,38.32601389200088,46.82678438702086,1.7082131130370044,2.464436678653982,-3.5887277546877954,-9.981699804722894,32.033142439624754,1.6999969482421875,1.1234975943467873,-2.221998596191412,-5.841961802596444,1.39796461021362,-4.031980199393928,-0.41201699298889594,3.0500030517578125,42.45280574421102,-8.535706558762143,1.8099816032025202,8,1.4250030517578125,1.0499992370605469,-8.129997253417969,-9.65999984741211,0.5399932861328125,0,0.02847141805562181,-3.3149547644505972,132.83999633789062,-2.274492497793413,131.27999877929688,6.599823680997403,130.3699951171875,0.02847141805562181 9180,2016-08-09,132.22000122070312,132.66999816894528,131.33999633789062,131.46000671386722,494100.0,0.006546898647652677,-1.6599630742938534,-0.5629563487577942,36.98422837153183,42.32287750338318,0.2786670250691259,1.5956750830814599,-4.3492806248236775,-10.617894360736187,31.370315017889084,1.330001831054659,0.5060558465066549,-1.3044982910156193,-4.974823191480823,2.3658266094495843,-3.1396607412482354,0.5306641592169967,2.19000244140625,58.67922301139227,11.783257592813726,1.8351624502326085,8,0.05500030517578125,0.18999862670898438,-8.55999755859375,-10.09000015258789,2.1300048828125,1,0.0224625714209874,1.1699411588710917,131.36000061035156,-3.3149547644505972,132.83999633789062,-2.274492497793413,131.27999877929688,0.0224625714209874 9181,2016-08-10,132.38999938964844,132.55000305175778,131.47999572753906,132.55000305175778,317800.0,0.0012857220343052145,12.374785428194365,-0.2105326560523326,40.34807949066467,40.48647629803678,-0.4023812741230586,1.417216952651387,-4.397752105895393,-10.579986472575897,30.287174913862547,1.0700073242187216,-0.2179786073911032,-1.0830001831054688,-4.788237678958296,2.622237312747359,-2.9356189310318825,0.769618564820945,1.490003967285162,50.0,2.907578397881366,1.8526187479264153,8,-0.529998779296875,0.19000244140625,-8.674995422363281,-10.204998016357422,-0.17999267578122158,2,0.01729732832306241,-1.6599630742938534,132.22000122070312,1.1699411588710917,131.36000061035156,-3.3149547644505972,132.83999633789062,0.01729732832306241 9182,2016-08-11,132.69000244140622,133.35000610351562,132.33999633789062,132.74000549316406,565200.0,0.0022660552393751754,-1.6933045795780521,0.31251192065634603,37.11426666123657,39.049116667097806,-0.925080875451755,1.1003862181448483,-4.562499512910819,-10.663597773015113,29.25821549723776,1.010009765625,-0.8622427691197458,-0.7364974975586165,-4.457277290671215,2.9842822955539816,-2.5968873941149013,1.1238923989976684,0.7130006408691827,47.40064301479593,4.043573526068116,1.8603898965562926,8,-0.9300003051757528,0.34999847412112217,-8.525001525878878,-10.055004119873018,-1.1399993896484375,3,-0.012058226498429137,12.374785428194365,132.38999938964844,-1.6599630742938534,132.22000122070312,1.1699411588710917,131.36000061035156,-0.012058226498429137 9183,2016-08-12,132.36000061035156,133.11000061035156,132.08000183105472,132.60000610351562,332400.0,-0.0024870135276422456,-1.5749871254459529,4.799816905703711,32.56215636665554,37.946951313838305,-0.6825323066828162,1.3673925018557611,-4.124723094291312,-10.12155677114032,28.121392830764464,1.0299987792968466,-1.448341887407878,-0.9819992065429801,-4.719879834600562,2.7558814215146015,-2.850939520571785,0.8869411074858249,-3.25,55.20350743950012,18.184618207161513,1.8689403140287972,8,-0.5999984741210938,0.6800003051757812,-7.924995422363281,-9.37499618530272,-0.5099945068359375,4,0.005439719079654015,-1.6933045795780521,132.69000244140622,12.374785428194365,132.38999938964844,-1.6599630742938534,132.22000122070312,0.005439719079654015 9184,2016-08-15,131.55999755859378,132.57000732421878,131.41000366210938,132.27999877929688,346000.0,-0.006044145119890709,-1.2745414834096838,2.9999364231672794,31.4569741371144,37.25186946242367,0.06470252226660023,2.087779238869217,-3.1882353697025962,-9.09652570998773,26.89361832240379,1.1600036621094034,-1.7157115033677428,-1.6635025024413892,-5.4724883504579225,2.145483345575144,-3.5679954264496416,0.24099042156686323,-2.3699969482422034,10.94528118547451,-21.747263923354968,1.9044929240082602,8,0.20000457763669033,1.4800033569335653,-6.199996948242244,-7.394996643066449,1.5599975585937216,0,-0.0007600398797669161,-1.5749871254459529,132.36000061035156,-1.6933045795780521,132.69000244140622,12.374785428194365,132.38999938964844,-0.0007600398797669161 9185,2016-08-16,130.30999755859378,131.72999572753906,130.22999572753906,131.3699951171875,452100.0,-0.009501368373340702,-1.4590139330114815,1.4722163353537252,29.992099640870848,36.695946436718145,1.379856232312676,3.167004025689721,-1.8334493874174598,-7.621532083695229,25.363443848424172,1.5,-1.8780332061625415,-2.7020027160644133,-6.669647433860433,1.2656420017316066,-4.685825074962423,-0.7181803571664034,-1.0415969482422156,2.5641527243214814,-28.224113409251352,1.9838223588980137,8,2.0100021362304403,2.7300033569335653,-4.614995956420955,-6.079994201660199,3.3500061035155966,1,0.012201645059318311,-1.2745414834096838,131.55999755859378,-1.5749871254459529,132.36000061035156,-1.6933045795780521,132.69000244140622,0.012201645059318311 9186,2016-08-17,130.97999572753906,131.11000061035156,129.92999267578122,130.24000549316406,528600.0,0.0051415714948810365,1.3600158691406818,-0.6981056025796237,39.039270350805076,36.83873260757461,0.9001462819207404,2.2409461096330006,-2.3677609789517646,-8.071852684700616,23.313968808646525,1.180007934570341,-1.9061475078865726,-1.7965042114257699,-5.65242544325352,2.0594170204019804,-3.724464827339631,0.13145640448809104,-1.6347631171875037,30.70172307637453,0.03546287334980747,1.9279606159138682,8,1.19000244140625,2.0600051879882812,-3.80499267578125,-6.334991455078125,1.1500091552734375,2,0.025729199006745862,-1.4590139330114815,130.30999755859378,-1.2745414834096838,131.55999755859378,-1.5749871254459529,132.36000061035156,0.025729199006745862 9187,2016-08-18,131.41000366210938,131.58999633789062,130.53999328613278,131.0,344800.0,0.0032830046464866758,1.7273195671991544,0.554066314747608,45.16128578600875,36.776041632987614,0.5481641987801424,1.6248924931967395,-2.679756030232454,-8.291822824325735,21.129621062833266,1.050003051757841,-1.7647660801468703,-1.1954963684082145,-4.970461917887832,2.5794691810714028,-3.0829791431480373,0.6919864063316084,-1.9894756917578036,46.54110985820925,12.903170771148183,1.8874827747398117,8,0.2299957275390625,1.6299972534179688,-2.8750057220458984,-4.7700042724609375,-0.10000610351559658,3,0.006087839810239082,1.3600158691406818,130.97999572753906,-1.4590139330114815,130.30999755859378,-1.2745414834096838,131.55999755859378,0.006087839810239082 9188,2016-08-19,131.41999816894528,131.63999938964844,130.32000732421878,130.91999816894528,406100.0,7.6055905618988e-05,1.808486461917827,1.2195013025679196,47.48547539043416,37.79375957725798,0.35264459182695873,1.3402237785543605,-2.568543696529076,-8.106354628355007,18.784536033655524,1.319992065429659,-1.5349086250050732,-0.9675018310547046,-4.463867624441349,2.5288639623319398,-2.7156847277480267,0.7806810656386176,-1.9256807457936986,56.439288851896876,18.484230022842816,1.748182896693317,8,0.22000122070315342,1.6200027465820597,-2.3299999237060263,-4.779998779296847,1.229995727539091,4,0.0009892321155366979,1.7273195671991544,131.41000366210938,1.3600158691406818,130.97999572753906,-1.4590139330114815,130.30999755859378,0.0009892321155366979 9189,2016-08-22,131.57000732421878,131.8800048828125,131.22000122070312,131.30999755859378,333600.0,0.0011414484657095159,-1.9999999999996125,0.52001953125,54.00212352257223,39.684636816262476,0.2632401621096676,0.8510837826227942,-2.52733848073089,-8.064271587194142,16.237820039598645,0.660003662109375,-1.3856915882546446,-0.5744934082030966,-3.5200449060553467,2.3710580896491535,-2.0472691571292216,0.8982823407230285,-2.003376237323181,84.10278881968306,40.926336556399875,1.472775748926131,8,0.06999206542965908,1.4699935913085653,-2.4800090789795206,-4.930007934570341,2.8499908447265057,0,0.002128135317396973,1.808486461917827,131.41999816894528,1.7273195671991544,131.41000366210938,1.3600158691406818,130.97999572753906,0.002128135317396973 9190,2016-08-23,131.28999328613278,131.99000549316406,131.19999694824222,131.91000366210938,476400.0,-0.002128251292074279,1.0256264793911516,-2.38456572769964,54.9999751216137,41.31262521970126,0.4441682995289682,0.7979026647824696,-2.0389800244226706,-7.6285678316970404,13.431591381981741,0.7900085449218466,-1.4651845197123237,-0.6170074462890796,-2.940321570353774,1.7063066777756148,-1.778664508321441,0.5446496157432819,-1.6524948087680684,66.0190363319868,19.076913398207992,1.1616570620323485,8,0.3500061035156534,1.7500076293945597,-2.114994049072237,-4.649993896484347,2.040008544921932,1,0.013938623845203724,-1.9999999999996125,131.57000732421878,1.808486461917827,131.41999816894528,1.7273195671991544,131.41000366210938,0.013938623845203724 9191,2016-08-24,130.41999816894528,131.80000305175778,130.05999755859378,131.35000610351562,628600.0,-0.006626515055808024,-1.1090858648911122,1.4999876947308608,45.30568322086369,42.22278261521537,1.123477023494246,1.3462782627995296,-0.9335717264115146,-6.587679848733558,11.039998765011642,1.7400054931640057,-1.32876966520044,-1.2390022277832315,-2.9897212338039765,0.5117167782375134,-2.114361730793604,-0.3636427247728591,-0.713049648920844,18.652804680394215,-28.028723040067586,0.875359503010373,8,1.0999984741211222,2.6200027465820597,-0.8924980163573935,-3.7799987792968466,4.160003662109432,2,0.024842857986909328,1.0256264793911516,131.28999328613278,-1.9999999999996125,131.57000732421878,1.808486461917827,131.41999816894528,0.024842857986909328 9192,2016-08-25,130.49000549316406,130.77999877929688,129.97000122070312,130.32000732421878,512900.0,0.0005367836620278066,1.1600374356574636,-0.18279217050317145,34.68069064164261,42.45817531243616,0.7918537385192508,1.0961973085221075,-0.7367082335010764,-6.471080227825325,10.102962771418605,0.80999755859375,-1.2362134443883122,-1.0189949035644474,-2.6165456837203465,0.5785558765914516,-1.8177702936423827,-0.22021951348651214,-0.7149959313330783,25.742731317465235,-17.200305766959495,0.7987753900779487,8,0.7599945068359375,2.5499954223632812,-0.2650032043457031,-3.4550018310546875,3.4799957275390625,3,0.012568007668099623,-1.1090858648911122,130.41999816894528,1.0256264793911516,131.28999328613278,-1.9999999999996125,131.57000732421878,0.012568007668099623 9193,2016-08-26,131.47000122070312,132.44000244140622,130.55999755859378,130.6199951171875,434400.0,0.007510120976969459,-2.8762938493000942,5.000089758550338,50.76708626395258,44.6037433265293,-0.3661717685818644,0.040295986632770564,-1.45808874890497,-7.270926959347605,9.271175102451817,1.949996948242159,-1.2003650102251413,0.010501098632801131,-1.5230467472227076,1.5440489444883099,-0.756272824294939,0.7772750215605413,-1.6282918379017417,60.728714926424956,16.99152047822293,0.7667739229277516,8,-0.2850036621094034,1.5699996948242188,-0.7849998474121094,-4.224998474121122,1.8000030517578125,4,-0.0012170355261558186,1.1600374356574636,130.49000549316406,-1.1090858648911122,130.41999816894528,1.0256264793911516,131.28999328613278,-0.0012170355261558186 9194,2016-08-29,131.88999938964844,132.16999816894528,131.61000061035156,131.66999816894528,230100.0,0.003194631208987664,-2.2941387667173627,0.25882310702620653,47.548287190602615,46.55443083205505,-0.8207466846644138,-0.4043727616921444,-1.618930679565267,-7.479839846095132,8.75949381136981,0.6999969482421591,-1.141824190673816,0.432999420166027,-1.0974098717691447,1.9634087121011987,-0.33220522580154466,1.1982040661335986,-1.9829241822960455,77.73268097409185,34.403157484840804,0.7652046459675843,8,-0.7050018310547159,1.1500015258789062,-1.0874977111816406,-4.644996643066435,0.16000366210934658,0,0.005762336116104327,-2.8762938493000942,131.47000122070312,1.1600374356574636,130.49000549316406,-1.1090858648911122,130.41999816894528,0.005762336116104327 9195,2016-08-30,132.10000610351562,132.32000732421878,130.72000122070312,131.92999267578122,429600.0,0.0015922868666240486,4.245785181849622,0.7727840199750605,47.858258523578876,47.53431840680769,-0.8382939449534774,-0.5413222509270668,-1.6116440465604,-7.495196349799031,8.803352304796128,1.6000061035156534,-0.9956055159007065,0.5790061950683594,-0.9462894462336351,2.104301836370354,-0.18364162558265207,1.3416540157193708,-2.1288723881032467,86.23497288014234,41.941984665872,0.7626478206509983,8,-0.8950042724609375,0.9399948120117188,-1.0325050354003906,-4.855003356933622,0.11000061035159092,1,0.01756239181103192,-2.2941387667173627,131.88999938964844,-2.8762938493000942,131.47000122070312,1.1600374356574636,130.49000549316406,0.01756239181103192 9196,2016-08-31,131.89999389648438,132.16999816894528,131.27000427246094,131.75,479800.0,-0.0015140968795605003,1.6086687306502874,0.8822473523602905,44.07793598213819,47.41394620637763,-0.552117001627721,-0.23274206640732586,-1.2170056249069887,-7.078484651234874,9.311147424078943,0.8999938964843466,-0.7646960054148053,0.3024940490722656,-1.1304111241785506,1.7353992223230819,-0.4139585375531283,1.0189466356976595,-1.866082843173217,78.13731667840509,32.82311314904655,0.7164525866254072,8,-0.6949920654296875,0.885009765625,-0.5499916076660156,-4.389991760253906,-1.7599945068359375,2,0.010841607283868626,4.245785181849622,132.10000610351562,-2.2941387667173627,131.88999938964844,-2.8762938493000942,131.47000122070312,0.010841607283868626 9197,2016-09-01,133.08999633789062,133.1300048828125,131.47999572753906,131.8699951171875,508900.0,0.009022005280304723,1.5384398694805042,8.133672431332656,54.84722050542156,48.23191788582067,-1.6525328083343993,-1.3493745034435278,-2.2006664321345397,-8.039314732313727,9.531729968976405,1.6500091552734375,-0.3571671084422974,1.4019966125488281,-0.16850221243049646,2.9724954375281527,0.6167472000591658,2.1872460250384904,-2.9945634934386476,98.44325171586671,52.133597798870056,0.7852494124896661,9,-1.5399932861328125,-0.8149948120117188,-1.7324943542480469,-5.579994201660156,-1.9799957275390625,3,0.01119547324489556,1.6086687306502874,131.89999389648438,4.245785181849622,132.10000610351562,-2.2941387667173627,131.88999938964844,0.01119547324489556 9198,2016-09-02,134.16000366210938,134.42999267578122,133.05000305175778,133.75999450683594,382800.0,0.008039727655429596,1.9361881726541068,0.327876028716512,66.66660145857423,49.63908210093201,-2.562467365228116,-2.4405478650294867,-3.1059947845599254,-8.895072659042455,9.082655789366415,1.3799896240234375,-0.10894676981138218,2.406003570556635,0.5471809404880332,4.264826200625237,1.4765922555223483,3.3354148855909216,-3.9431879361229676,92.72265133381113,40.20715875207772,0.9294113150343009,9,-1.9600067138671875,-2.3000030517578125,-3.1950035095214844,-6.650001525878906,-5.510009765625,4,-0.0014162375985378173,1.5384398694805042,133.08999633789062,1.6086687306502874,131.89999389648438,4.245785181849622,132.10000610351562,-0.0014162375985378173 9199,2016-09-06,135.10000610351562,135.10000610351562,133.66000366210938,134.33999633789062,572300.0,0.0070065773386061014,2.7894314166398972,1.8999809269502193,81.97580612303048,52.636396656644976,-3.2956542672307023,-3.2527630174538444,-3.7100012557207833,-9.62947109233599,8.982708693092457,1.44000244140625,0.057480448777937454,3.159005737304682,0.7857583044122691,5.5322531701970945,1.9723820208584755,4.345629453750888,-4.630399760541536,100.0,39.465473919375896,1.1866237164462112,9,-2.56500244140625,-2.9950027465820312,-4.135005950927734,-7.590003967285156,-5.07000732421875,1,-0.013545534777048895,1.9361881726541068,134.16000366210938,1.5384398694805042,133.08999633789062,1.6086687306502874,131.89999389648438,-0.013545534777048895 9200,2016-09-07,135.19000244140622,135.32000732421878,134.17999267578122,134.77000427246094,583800.0,0.0006661460682810816,2.3529451363176253,0.5526220687439395,80.46292759082831,56.5427571421966,-3.100284250008258,-3.2768516747672436,-3.3444851715203185,-9.514605851914283,8.913264734003084,1.1400146484375568,0.20930843049964665,3.100502014160128,0.3174492151646007,5.883554813155655,1.7089756146623643,4.492028413657891,-4.349964117588797,96.79000531231378,31.140039385643774,1.3915263994977627,9,-2.544998168945284,-2.9749984741210653,-4.284999847412081,-7.680000305175753,-6.199996948242159,2,-0.023226565078356076,2.7894314166398972,135.10000610351562,1.9361881726541068,134.16000366210938,1.5384398694805042,133.08999633789062,-0.023226565078356076 9201,2016-09-08,134.67999267578122,135.02000427246094,134.52000427246094,134.77000427246094,471900.0,-0.003772540546007064,-1.4390933789869367,-0.21431425976393323,73.39030779305779,60.84382571457606,-2.148370226154867,-2.72626176958849,-2.4838170970286626,-8.809721664578149,8.840067937074028,0.6699981689452841,0.2736674991562893,2.475992584228493,-0.5379649710997967,5.4899501395567825,0.9690138065643339,3.982971361892652,-3.3919574519236733,83.33300219741658,14.635276138387596,1.50697877766415,9,-1.7399902343749432,-2.4649887084960653,-4.144992828369112,-7.169990539550753,-4.329986572265597,3,-0.01833966510423024,2.3529451363176253,135.19000244140622,2.7894314166398972,135.10000610351562,1.9361881726541068,134.16000366210938,-0.01833966510423024 9202,2016-09-09,131.08999633789062,133.46000671386722,131.08999633789062,133.46000671386722,819800.0,-0.026655750914190257,-1.000000000000024,26.330055941677035,48.43897742085911,60.58514695423235,1.7161574132347255,0.7775874056457326,1.3027486355729252,-5.03831938283605,7.938045218635853,3.5899963378905966,0.2699636083193866,-1.0340034484863168,-4.078429616621321,2.0104227196486875,-2.5562165325538047,0.48820963558117114,4.230010986328153,0.0,-67.34644962852805,1.5222130840674972,9,1.9300079345703125,1.535003662109375,-0.5449962615966797,-3.5799942016601562,-1.55999755859375,4,-0.0072469065129388,-1.4390933789869367,134.67999267578122,2.3529451363176253,135.19000244140622,2.7894314166398972,135.10000610351562,-0.0072469065129388 9203,2016-09-12,133.08000183105472,133.36000061035156,130.14999389648438,130.3800048828125,646900.0,0.015180452732905358,-1.0316376542166639,-1.1392342310440942,56.083757016125546,61.53353249040156,-0.023973512432803545,-1.2181677907807682,-0.5505528786731588,-6.848195225903623,7.296755201897323,3.2100067138671875,0.5037045957220982,0.9200019836426065,-2.153067602136389,3.993071569421602,-0.6165328092469053,2.4565367765321184,2.155405273437509,56.67312039950204,-8.200417805074778,1.5365347928894995,9,-0.3450012207031534,-0.4550018310547159,-1.4700012207031534,-5.569999694824247,-2.800003051757841,0,-0.014803134908309312,-1.000000000000024,131.08999633789062,-1.4390933789869367,134.67999267578122,2.3529451363176253,135.19000244140622,-0.014803134908309312 9204,2016-09-13,131.46000671386722,132.35000610351562,131.16999816894528,132.16000366210938,647100.0,-0.012173092086699033,1.185196174006467,-0.25925842201335797,50.61822927417174,61.8401959071341,1.708253911679293,0.41524183787564084,1.1878833819460795,-5.032988617462323,7.004841265152987,1.9100036621094318,0.8100318406077918,-0.6949935913085596,-3.7724953791539804,2.382508196536861,-2.233744485231284,0.8437573026141649,3.5719838623047053,25.338673403734525,-37.76280808682737,1.5387508939227117,9,1.2749938964843466,1.164993286132784,0.7099933624267294,-3.950004577636747,-1.25,1,-0.021375419700830012,-1.0316376542166639,133.08000183105472,-1.000000000000024,131.08999633789062,-1.4390933789869367,134.67999267578122,-0.021375419700830012 9205,2016-09-14,131.89999389648438,132.3800048828125,131.1300048828125,131.19000244140622,520700.0,0.003346928040060204,-2.0120969224546825,-1.0142779291553952,55.55553009882696,63.11548414232175,1.3822719996570925,0.1059108777259894,0.8600299621110707,-5.270030476372142,7.3409092345663005,1.25,0.9195976048397654,-0.33450622558592613,-3.2911017312046624,2.62208928003281,-1.8128039783952943,1.143791527223442,2.9367168125000376,35.93421502000558,-31.435215429188574,1.478297752809365,9,0.8350067138671875,0.725006103515625,0.6975078582763672,-4.389991760253906,-2.3699951171875,2,-0.01417737076360348,1.185196174006467,131.46000671386722,-1.0316376542166639,133.08000183105472,-1.000000000000024,131.08999633789062,-0.01417737076360348 9206,2016-09-15,134.35000610351562,134.71000671386722,131.22000122070312,131.86000061035156,729000.0,0.018574771193348383,1.1744537032195295,3.50709219858142,62.29297406885108,63.94279009381391,-0.7640009855392691,-2.1910181817234786,-1.4838183813367607,-7.510370582094083,7.727258746538126,3.490005493164091,1.0990198644019245,1.947005462646473,-1.091541851559839,4.985552776852785,0.427731805543317,3.466279119749629,-4.20001220703125,92.10527196372644,18.666044202746207,1.5192736571031558,9,-1.6150054931640625,-1.725006103515625,-2.007505416870117,-6.840003967285156,-4.5900115966796875,3,-0.03989579729696269,-2.0120969224546825,131.89999389648438,1.185196174006467,131.46000671386722,-1.0316376542166639,133.08000183105472,-0.03989579729696269 9207,2016-09-16,132.21000671386722,134.19999694824222,131.5,134.02999877929688,1166000.0,-0.01592853957892315,1.5000105964381445,-0.7309188957318267,52.194555536550084,62.33478499136679,1.383538563562837,0.012636315004129983,0.7277383955983225,-5.184905913848581,7.894738461635403,2.850006103515625,1.2230386001173486,-0.23299407958981533,-3.2373719333953375,2.771383774215707,-1.7351830064925764,1.2691948473129457,-1.968812561035179,45.17559269855645,-28.637471515039444,1.5021889269027657,9,0.5249938964843466,0.4149932861327841,0.009994506835909078,-4.700004577636747,-1.0200042724609943,4,-0.014068531244968874,1.1744537032195295,134.35000610351562,-2.0120969224546825,131.89999389648438,1.185196174006467,131.46000671386722,-0.014068531244968874 9208,2016-09-19,131.55000305175778,133.16999816894528,131.1199951171875,133.0,414400.0,-0.004992085535082347,1.2905147942613509,0.7967050932718788,49.00586079017149,58.671457732160235,1.826449887322184,0.7197826281969526,1.3941100484493916,-4.364225009646475,8.116803728036812,2.050003051757784,1.3884815147946767,-0.8994979858398722,-3.895106188860467,2.0961102171807227,-2.3973020873501696,0.5983061156704252,-1.2194326477050481,11.977898204228207,-58.805495126300315,1.4978041015103019,9,1.1849975585937784,1.074996948242216,0.8499984741211222,-4.040000915527315,-1.1200103759765625,0,-0.015355410304826456,1.5000105964381445,132.21000671386722,1.1744537032195295,134.35000610351562,-2.0120969224546825,131.89999389648438,-0.015355410304826456 9209,2016-09-20,131.85000610351562,132.74000549316406,131.1300048828125,132.47999572753906,515700.0,0.0022805248559347735,1.7999787705494448,0.4344765172003661,49.27283443668636,55.205891826144466,1.136464065001661,0.4657090754578235,1.0973226553196014,-4.527478898801434,8.223844436086335,1.6100006103515625,1.3832511423003382,-0.613494873046875,-3.594377484193302,2.367387738099552,-2.1039361786201027,0.8769464325263527,-1.4318469732666017,20.334502178301825,-46.491117844908636,1.4904413055732162,9,0.7349929809570312,0.774993896484375,0.5499954223632812,-4.340003967285156,-3.139999389648409,1,-0.011907525608957026,1.2905147942613509,131.55000305175778,1.5000105964381445,132.21000671386722,1.1744537032195295,134.35000610351562,-0.011907525608957026 9210,2016-09-21,133.1199951171875,133.32000732421878,131.05000305175778,132.64999389648438,504700.0,0.009632073984697564,4.21824686940945,-0.7460459708867198,53.34063682430174,52.97815060739379,-0.5118624575814579,-0.695826686009184,-0.18428584489430477,-5.650827825665857,8.391103884933923,2.2700042724609943,1.2050687773094921,0.5649940490722543,-2.376302097148084,3.5062901952925927,-0.905654024037915,2.0356421221824235,-2.6159990352661,56.5571036679423,-8.472588069873382,1.4706480731101659,9,-0.6899948120117188,-0.4949951171875,-0.7199935913085938,-5.609992980957031,-9.949996948242188,2,-0.02185988964887342,1.7999787705494448,131.85000610351562,1.2905147942613509,131.55000305175778,1.5000105964381445,132.21000671386722,-0.02185988964887342 9211,2016-09-22,133.66000366210938,134.08000183105472,133.38999938964844,133.94999694824222,581200.0,0.004056554723026462,1.5090858648909524,-0.6170053892604981,51.61841797433476,53.33142178000219,-1.3541783688484372,-1.033652357174077,-0.7314904929649515,-6.0550555950636635,8.997893964816225,0.9600067138672159,0.8130742108702975,0.9430023193359318,-1.85666762051099,3.7426722591828536,-0.4568326505875291,2.3428372892593927,-3.071887367549067,82.85732277972019,21.14318451221584,1.3998349699234554,9,-1.2300033569335938,-1.035003662109375,-0.9800033569335938,-6.150001525878906,-11.660003662109375,3,-0.030899332408018565,4.21824686940945,133.1199951171875,1.7999787705494448,131.85000610351562,1.2905147942613509,131.55000305175778,-0.030899332408018565 9212,2016-09-23,132.1300048828125,133.91999816894528,131.8800048828125,133.13999938964844,804100.0,-0.011446945513817974,-1.701987691872354,3.4828203104442785,44.382960828753724,52.03133331473866,0.3786823603118705,0.6593140928086427,0.7669376097973384,-4.378751479233031,9.261932075544463,2.039993286132784,0.3815184864701564,-0.6689964294433537,-3.284005550784684,1.9460126918979768,-1.9765009901140331,0.6385081312273257,-1.4594507798660459,35.643639147119224,-21.23321432663885,1.307504560670669,9,0.75,0.5149993896484375,0.4749946594238281,-4.620002746582031,-8.160003662109375,4,-0.017936958210805765,1.5090858648909524,133.66000366210938,4.21824686940945,133.1199951171875,1.7999787705494448,131.85000610351562,-0.017936958210805765 9213,2016-09-26,131.30999755859378,131.80999755859378,130.52000427246094,131.80999755859378,697300.0,-0.006206064435901548,4.159973144531364,0.4950521974286534,39.442880313370324,50.789627874649604,1.0294705069623262,1.5459830860549175,1.5313322199045558,-3.4031078601053935,9.30385939206024,1.6100006103515625,-0.00802152361654862,-1.4810035705566236,-4.114048884648696,1.1520417435354489,-2.797526227602674,-0.16448091351057315,3.4000091552734375,22.19083786239711,-28.02371573684062,1.3165226570460382,9,1.305007934570284,1.335006713867159,1.0300025939941122,-3.7999954223633097,-7.669998168945341,0,-0.000913830777690916,-1.701987691872354,132.1300048828125,1.5090858648909524,133.66000366210938,4.21824686940945,133.1199951171875,-0.000913830777690916 9214,2016-09-27,132.64999389648438,132.82000732421878,131.07000732421878,131.52999877929688,575400.0,0.01020483103194536,1.3972241963127698,-2.239990234375,43.38539861971631,49.43739104363731,-0.13854399408918994,0.2802094460018054,0.1540163137620425,-4.589911495292796,9.149656680869883,1.75,0.11681248110195952,-0.17900695800781818,-2.7790314739389146,2.421017557923278,-1.4790192159733522,1.1210052999577158,1.976212768554717,59.831210245683344,14.867512863752722,1.300012257965544,9,-0.0349884033203125,-0.0049896240234375,-0.3099937438964844,-5.139991760253906,-10.219993591308594,1,-0.01673578079796645,4.159973144531364,131.30999755859378,-1.701987691872354,132.1300048828125,1.5090858648909524,133.66000366210938,-0.01673578079796645 9215,2016-09-28,134.41999816894528,134.66000366210938,132.74000549316406,133.02000427246094,652400.0,0.01334341766982794,1.0425459385754172,1.2499999999999747,49.364627513392456,48.0009080930308,-1.6913580743648708,-1.3777111280708993,-1.6531745228610077,-6.192959232278099,9.786612155276126,2.010009765625,0.026918526646653618,1.4749977111816008,-1.1941762787227503,4.144171701085952,0.14041071622941104,2.8095847061337906,-3.8999938964843466,94.20276501092741,51.858020161365175,1.3345869949521802,9,-1.8299942016601278,-1.7749938964843466,-2.0799980163573935,-6.909996032714815,-11.449996948242159,2,-0.04247873480775899,1.3972241963127698,132.64999389648438,4.159973144531364,131.30999755859378,-1.701987691872354,132.1300048828125,-0.04247873480775899 9216,2016-09-29,133.33000183105472,134.58000183105472,132.88999938964844,134.53999328613278,542300.0,-0.008108885230906027,1.620141468145939,-0.8642833787465709,56.23609313974967,48.44996782671965,-0.8507283466121578,-0.1845511951414096,-0.6508712126186822,-4.957415213605458,10.45798949499493,1.6900024414062784,0.1199616746560821,0.31350097656252274,-2.314096192935665,2.9410981460607104,-1.000297608186571,1.6272995613116166,-2.727197570800797,67.87434717067433,19.33993962412167,1.3137985847490996,9,-0.7399978637695597,-0.6849975585937784,-0.9900016784668253,-5.819999694824247,-9.720001220703153,3,-0.07620193146763288,1.0425459385754172,134.41999816894528,1.3972241963127698,132.64999389648438,4.159973144531364,131.30999755859378,-0.07620193146763288 9217,2016-09-30,134.58000183105472,135.0,133.50999450683594,134.46000671386722,604700.0,0.009375234252106956,2.1042057411706705,-0.09917021866882354,54.35540038811555,49.0443611153801,-1.9324031692070776,-1.3883833692001133,-1.9481225394972057,-6.110922215412103,10.681362330193023,1.669998168945284,0.14118673745906563,1.489000701904331,-1.230263734381566,4.208265138190228,0.12936848376136822,2.8486329200472937,-3.896053582763699,90.62503193109079,41.33886927764736,1.359632218142953,9,-1.8199996948242472,-1.9349975585937784,-2.300003051757841,-7.069999694824247,-8.490005493164091,4,-0.09347601173944886,1.620141468145939,133.33000183105472,1.0425459385754172,134.41999816894528,1.3972241963127698,132.64999389648438,-0.09347601173944886 9218,2016-10-03,133.97000122070312,134.55999755859378,133.55999755859378,134.36000061035156,406900.0,-0.004532624476535241,1.5316670851600365,-3.2501271617497456,57.74211433450147,49.98539221513733,-1.0538491961152658,-0.8362205765280066,-1.4240616630744967,-5.368515349607634,10.245678522845978,1.0200042724609375,-0.1882952762889829,0.8885002136230469,-1.816328423919117,3.593328851165211,-0.4639141051480351,2.240914532394129,-3.113410902343759,73.79133081737544,20.5888215869045,1.3524143187710884,10,-1.2099990844726562,-1.2350006103515625,-1.8250007629394531,-6.459999084472656,-6.900001525878906,0,-0.07464357624007134,2.1042057411706705,134.58000183105472,1.620141468145939,133.33000183105472,1.0425459385754172,134.41999816894528,-0.07464357624007134 9219,2016-10-04,133.27000427246094,134.55999755859378,132.75,133.85000610351562,401800.0,-0.005225027557393291,-1.2345505750266437,1.4871865096443522,54.15910444802059,50.0763330622172,-0.14666633337569124,-0.29550286188629116,-0.8408648175525286,-4.546342958952039,9.29420534081777,1.8099975585937784,-0.18954268243490446,0.2800033569336051,-2.2558527997193494,2.8158595135865596,-0.9879247213928863,1.5479314352600966,-2.2476775668359323,23.45133042110309,-30.616279249850397,1.2679280783264812,10,-0.5100021362304688,-0.535003662109375,-1.1575050354003906,-5.760002136230469,-10.740005493164062,1,-0.07225935750046686,1.5316670851600365,133.97000122070312,2.1042057411706705,134.58000183105472,1.620141468145939,133.33000183105472,-0.07225935750046686 9220,2016-10-05,132.05000305175778,133.80999755859378,131.75999450683594,133.3800048828125,536200.0,-0.009154357181597628,-1.1465787896944575,2.293099365973057,42.45406094902815,49.05807117051646,1.0120196744597934,0.7137924568913547,0.25832438411001135,-3.209062082434656,8.030363724130273,2.050003051757841,-0.09603055084554057,-0.7829978942871492,-3.1268947882849147,1.5608989997106164,-1.9549463412860462,0.38895055271174783,-0.8685694143577791,8.950865840620398,-38.64026767142127,1.1719484469988843,10,0.7099990844726847,0.6849975585937784,0.0624961853027628,-4.540000915527315,-15.81999969482419,2,-0.07285121184595045,-1.2345505750266437,133.27000427246094,1.5316670851600365,133.97000122070312,2.1042057411706705,134.58000183105472,-0.07285121184595045 9221,2016-10-06,132.21000671386722,132.52999877929688,131.30999755859378,131.69999694824222,489300.0,0.0012116899538936465,1.1217525143964677,-0.38346546126222464,50.0,49.68218663398827,0.6981183360264538,0.37867042917844174,-0.001846268555595998,-3.2672289900613407,6.7848666638576525,1.2200012207030966,-0.016633928083138017,-0.4994949340820085,-2.688823209678503,1.6898333415144862,-1.5941590718802559,0.5951692037162388,2.789993286132784,24.390475875415774,-22.535190127479403,1.0946641377982407,10,0.5499954223632528,0.5249938964843466,-0.0875053405762003,-4.700004577636747,-18.18000793457034,3,-0.0698888512513397,-1.1465787896944575,132.05000305175778,-1.2345505750266437,133.27000427246094,1.5316670851600365,133.97000122070312,-0.0698888512513397 9222,2016-10-07,130.13999938964844,132.47999572753906,129.75,132.3699951171875,664400.0,-0.015656964065501877,1.2285707167902942,-4.372456917185256,45.19426594578413,50.321229482034255,2.744802995797045,2.502143377709217,2.002804823989038,-1.0944126745798997,7.186443245126462,2.7299957275390625,-0.17560234713013756,-2.5220024108886605,-4.89296364669562,-0.15104117508170134,-3.7074830287921543,-1.3365217929851667,4.7862005615234295,8.10809953430528,-41.45209762274562,1.1854806179034805,10,2.2350006103515625,2.3950042724609375,1.8550033569335938,-2.6299972534179688,-15.0,4,-0.05017672360475112,1.1217525143964677,132.21000671386722,-1.1465787896944575,132.05000305175778,-1.2345505750266437,133.27000427246094,-0.05017672360475112 9223,2016-10-10,131.11000061035156,131.66000366210938,130.71000671386722,130.80999755859378,331200.0,0.007453521017768416,-2.8001037629325367,-0.13453077423105914,47.587989133840566,50.78818398360362,1.948337245779726,1.4514014389937415,1.0105763860057664,-1.946458087726171,7.151999247327826,1.5200042724609375,-0.3264865339519929,-1.4535011291503963,-3.9133624877347586,1.006360229433966,-2.6834318084425774,-0.22357044985821517,3.60915134277343,28.274455314883028,-23.95059044410246,1.2299306792921858,10,1.2649993896484375,1.4250030517578125,0.8025016784667969,-3.5999984741210938,-12.959999084472656,0,-0.03828849248029509,1.2285707167902942,130.13999938964844,1.1217525143964677,132.21000671386722,-1.1465787896944575,132.05000305175778,-0.03828849248029509 9224,2016-10-11,128.64999389648438,131.0,128.00999450683594,130.72999572753906,453500.0,-0.018762921992336312,1.28243790221601,-6.933268907991095,36.47914912785974,49.35646416298887,4.225646121201947,3.8895123917333194,3.4360759692855822,0.6161617342458214,7.5168813145804485,3.100006103515625,-0.27092257107150886,-3.773007202148449,-6.762282551952239,-0.7837318523446584,-5.267644877050344,-2.2783695272465536,5.870391978515613,11.034466429366258,-38.963699127003906,1.4946376749018944,10,2.8550033569335938,3.0150070190429688,3.3800048828125,-1.1399917602539062,-9.149993896484375,1,-0.012281339110917222,-2.8001037629325367,131.11000061035156,1.2285707167902942,130.13999938964844,1.1217525143964677,132.21000671386722,-0.012281339110917222 9225,2016-10-12,130.02999877929688,130.25,128.47000122070312,128.50999450683594,380200.0,0.010726816543208617,-1.2250112057373375,-0.730770641528812,39.5509512791186,47.50255951180764,2.410971812610285,2.4898868322573833,2.072994585132051,-0.657432697345854,7.881200945729386,1.779998779296875,-0.006790696923246742,-2.299502563476551,-5.469193675288409,0.8701885483353067,-3.88434811938248,-0.7146570075706222,4.099763613613277,44.6903177673577,-1.1038228484024515,1.5848455559059227,10,1.4749984741210938,1.6350021362304688,2.2900047302246094,-2.5199966430664062,-8.22000122070311,2,-0.05767899769598506,1.28243790221601,128.64999389648438,-2.8001037629325367,131.11000061035156,1.2285707167902942,130.13999938964844,-0.05767899769598506 9226,2016-10-13,128.99000549316406,129.77999877929688,128.33000183105472,129.16000366210938,464900.0,-0.007998102713959288,1.0567501758562445,-0.1118405862570898,40.69906503870287,45.98518891742845,3.096192832900101,3.275678958718572,3.1326829409810557,0.49182769846612473,8.638825490624818,1.699996948242159,0.05812647866741827,-3.0714958190918082,-6.423048043914804,0.2800564057311874,-4.74727193150332,-1.3957197066802962,4.772570826581642,21.92417715210312,-24.114850581688692,1.6757761124114987,10,2.2949905395507812,2.524993896484375,3.4399986267089844,-1.4800033569335938,-7.430007934570298,3,-0.09892240943354869,-1.2250112057373375,130.02999877929688,1.28243790221601,128.64999389648438,-2.8001037629325367,131.11000061035156,-0.09892240943354869 9227,2016-10-14,130.35000610351562,131.77000427246094,129.47000122070312,129.47000122070312,569500.0,0.010543457263622047,-4.227250658898599,-5.17655506687012,47.24457314840599,44.81879545230674,1.1991725157892859,1.8647960996233905,1.7792501696738157,-0.7941172339051832,8.994385332272834,2.779998779296875,-0.1346639277717543,-1.6184951782226449,-5.054847830959318,1.8178574745140281,-3.3366715045909814,0.09968114814569162,3.067415307455491,62.23418933835465,12.634134660375672,1.7181763263683394,10,0.9349899291992188,1.1549911499023438,2.227497100830078,-2.8400039672851562,-8.750007629394531,4,-0.12520143122401117,1.0567501758562445,128.99000549316406,-1.2250112057373375,130.02999877929688,1.28243790221601,128.64999389648438,-0.12520143122401117 9228,2016-10-17,129.52999877929688,130.44999694824222,129.39999389648438,130.07000732421878,370500.0,-0.0062908115521495,-1.6249475491131742,-0.6136426688861468,40.769258550326875,43.33103479700744,1.478625376759794,2.6622029513444545,2.546141112590874,0.10024049195024531,9.600359262094159,1.050003051757841,-0.44768263256781893,-2.3375022888183707,-5.940354980322951,1.2653504026862095,-4.138928634570675,-0.5360759430660664,3.5629770174261353,40.42554054931498,-7.554812968683223,1.8014263457522905,10,1.3799972534179688,1.9749984741210938,3.2925033569335938,-1.4799995422363281,-9.290000915527358,0,-0.11109395140323608,-4.227250658898599,130.35000610351562,1.0567501758562445,128.99000549316406,-1.2250112057373375,130.02999877929688,-0.11109395140323608 9229,2016-10-18,130.27999877929688,131.30000305175778,130.07000732421878,130.53999328613278,382600.0,0.005790164495237171,-2.6177546394992715,0.48146369030791863,36.9647539715562,42.72111179951055,0.29043195947849654,1.885206670563889,1.7983566375893645,-0.5731671646819052,10.0645335808686,1.770004272460909,-0.8240418912551206,-1.5090019226074105,-5.181207971107739,2.1632041258929178,-3.345104946857589,0.32710110164276784,2.5079981400329245,56.68591756711165,13.951244091718259,1.8361030242501652,10,-0.01000213623046875,1.2249984741210938,2.4000015258789062,-0.09999847412109375,-10.209999084472656,1,-0.09310713361278888,-1.6249475491131742,129.52999877929688,-4.227250658898599,130.35000610351562,1.0567501758562445,128.99000549316406,-0.09310713361278888 9230,2016-10-19,130.21000671386722,130.61000061035156,129.35000610351562,130.61000061035156,433700.0,-0.0005372433687862443,5.300068665598535,1.538470567521627,39.502046482781076,41.55467251981956,0.08043069720744711,1.8192875173590721,1.8420719616064503,-0.4456921166654695,10.348999735769636,1.2599945068359375,-1.2581571935861575,-1.4334945678710653,-5.114240666520146,2.2472515307780156,-3.273867617195606,0.40687848145347516,2.2913100607129593,54.65126594631084,14.472967471030145,1.840373049324543,10,0.03498840332028408,1.2949905395507528,2.4699935913085653,1.089992523193331,-10.150009155273452,2,-0.08225179449842246,-2.6177546394992715,130.27999877929688,-1.6249475491131742,129.52999877929688,-4.227250658898599,130.35000610351562,-0.08225179449842246 9231,2016-10-20,129.52999877929688,130.30000305175778,129.1199951171875,129.8800048828125,336800.0,-0.0052223938215796295,-1.0170844309971083,0.8750286106661185,32.33031966522557,40.12534515531305,0.3802925303224072,2.29150826956797,2.4818792461099406,0.29736973042048476,10.277359237391751,1.180007934570284,-1.6230972245640487,-1.9070022583007926,-5.5747923634732786,1.760787846871679,-3.7408973108870214,-0.07310720571456386,2.7018386592186516,15.471782853786758,-17.568342092749717,1.8338950525862379,10,0.3600006103515625,1.9749984741210938,3.1500015258789062,2.8800010681152344,-10.33999633789064,3,-0.05960010262840376,5.300068665598535,130.21000671386722,-2.6177546394992715,130.27999877929688,-1.6249475491131742,129.52999877929688,-0.05960010262840376 9232,2016-10-21,129.75999450683594,129.91999816894528,128.16000366210938,128.63999938964844,285400.0,0.0017756174608705155,1.4444326707074702,-3.1999302467521145,34.866998607952894,38.71190176354775,0.10138626770731207,1.9761729110613544,2.203855113921634,0.13623766850946595,11.288476853850662,1.759994506835909,-1.6897142727214032,-1.5585060119628906,-5.2847006089585875,2.1676885850328063,-3.421603310460739,0.3045912865349578,2.2185323557788195,50.95513234815361,22.116772851277148,1.863097298497849,10,0.1300048828125,1.7450027465820312,2.9200057983398438,2.650005340576172,-10.439994812011719,4,-0.0631935673194729,-1.0170844309971083,129.52999877929688,5.300068665598535,130.21000671386722,-2.6177546394992715,130.27999877929688,-0.0631935673194729 9233,2016-10-24,131.19000244140622,131.6300048828125,129.89999389648438,130.24000549316406,313000.0,0.011020406867348953,-1.1226866370231687,0.8482152588555605,42.89618312177087,39.42490554064899,-1.4707444807738739,0.565719019928764,0.7520839231710852,-1.2289851136000607,11.396165715805395,1.8700103759765625,-1.894340638020708,-0.12249832153324292,-3.84913696058598,3.60414031751948,-1.9858176410596116,1.7408209979931257,0.5504124798618193,87.31981882942621,55.41237650332639,1.8633193195263642,10,-1.2249984741210653,0.31499481201174717,1.4899978637695597,1.389999389648466,-16.74000549316402,0,-0.0731001127282419,1.4444326707074702,129.75999450683594,-1.0170844309971083,129.52999877929688,5.300068665598535,130.21000671386722,-0.0731001127282419 9234,2016-10-25,130.42999267578122,132.49000549316406,130.27999877929688,131.03999328613278,764400.0,-0.005793198806932298,-3.8572195113774685,-0.6421079683258838,44.28770809951116,39.95121185402594,-0.48242058055333814,1.2130794910052884,1.506840776802079,-0.3902283587342765,11.918274803142834,2.2100067138671875,-1.8850321674058534,-0.7715080261230867,-4.462485110125812,2.9194690578796525,-2.616996568124449,1.0739805158782758,-2.419998168945284,52.42466636830336,16.885781300485846,1.8454885420013671,10,-0.10498809814450283,1.0750045776367472,2.2500076293945597,2.610008239746122,-18.889991760253878,1,-0.07812616257168448,-1.1226866370231687,131.19000244140622,1.4444326707074702,129.75999450683594,-1.0170844309971083,129.52999877929688,-0.07812616257168448 9235,2016-10-26,128.71000671386722,130.72999572753906,128.11000061035156,129.83000183105472,820200.0,-0.01318704330674536,-1.2586093499249664,1.8360557320459263,38.88184439157836,39.74929844878989,1.1517527385060475,2.617557209115944,3.241776537278639,1.3894027368848754,12.101136687810493,2.6199951171875,-2.0400215261367975,-2.205994415283186,-5.7282349534315244,1.316246122865138,-3.967114684357341,-0.4448741462090311,-0.6104119873047296,13.698754215323522,-22.28988250369594,1.761120269074165,10,1.5899963378905966,2.794990539550753,3.894992828369112,4.329994201660128,-14.680007934570341,2,-0.06712770234136056,-3.8572195113774685,130.42999267578122,-1.1226866370231687,131.19000244140622,1.4444326707074702,129.75999450683594,-0.06712770234136056 9236,2016-10-27,123.16999816894531,127.9800033569336,122.62999725341795,126.83000183105469,1813100.0,-0.043042562784087135,-1.257383925495983,3.267874659400545,31.858424652964175,38.0397263937408,6.458560385837785,7.754978387157934,8.711068381799407,6.967825736298892,12.916274395880704,6.080009460449261,-1.9239776623078626,-7.238002777099609,-12.005021622430093,-2.4709839317691262,-9.621512199764851,-4.854493354434368,9.32000732421875,5.476678136541423,-32.632557135714045,2.3835094226652394,10,4.390003204345703,5.645000457763672,9.357501983642578,9.870002746582031,-8.839996337890625,3,-0.02524966027916742,-1.2586093499249664,128.71000671386722,-3.8572195113774685,130.42999267578122,-1.1226866370231687,131.19000244140622,-0.02524966027916742 9237,2016-10-28,122.0,124.44000244140624,121.8000030517578,122.91000366210938,969200.0,-0.009499051606223885,-3.0305409309042597,0.24863463157982507,26.532736398976397,36.4578905991463,7.062217249565833,8.36296495726316,9.78143378236129,8.157210806481288,13.647806249996746,2.6399993896484375,-2.005851864558906,-7.779000854492182,-13.460314498201797,-2.097687210782567,-10.619657676346975,-4.938344032637374,10.292805328369127,1.870878415027679,-35.93403149633779,2.8406568218548047,10,5.1450042724609375,6.400001525878906,10.52750015258789,11.040000915527344,-8.5,4,-0.023032766873719357,-1.257383925495983,123.16999816894531,-1.2586093499249664,128.71000671386722,-3.8572195113774685,130.42999267578122,-0.023032766873719357 9238,2016-10-31,123.97000122070312,124.1999969482422,122.33999633789062,122.45999908447266,928500.0,0.01614755098936982,-1.1257057159174797,-1.6593363291860894,37.6321634399028,36.53204720674036,4.716589323884051,5.908297782516911,7.732314965601233,6.218568057033025,14.418870994504706,2.1999969482422017,-2.0111213768420555,-5.308999633789057,-11.193811218435371,0.5758119508572577,-8.2514054261122,-2.3665938414658996,7.903092016601562,20.299323417739693,-20.02884605398652,2.9424057923231564,10,3.1750030517578125,4.430000305175781,8.792503356933594,9.069999694824219,-7.980003356933608,0,-0.037509086715265316,-3.0305409309042597,122.0,-1.257383925495983,123.16999816894531,-1.2586093499249664,128.71000671386722,-0.037509086715265316 9239,2016-11-01,123.63999938964844,124.75,122.8000030517578,124.5199966430664,714000.0,-0.0026619490828848624,1.91043458952273,-0.5827788135550402,32.12088506048431,35.7119181598185,4.47639651135691,5.775990550145053,7.972897333737706,6.610900770199606,15.628380899591049,1.9499969482422017,-2.284158776002158,-5.157501220703125,-11.239929140078175,0.9249266986719249,-8.19871518039065,-2.1162872610156,7.8301702402343665,20.604679137988903,-18.37974443373418,3.0412139596875214,11,3.5050048828125,4.760002136230469,8.990005493164062,9.400001525878906,-6.040000915527344,1,-0.07432871632782989,-1.1257057159174797,123.97000122070312,-3.0305409309042597,122.0,-1.257383925495983,123.16999816894531,-0.07432871632782989 9240,2016-11-02,122.43000030517578,124.02999877929688,122.31999969482422,123.62000274658205,547800.0,-0.009786469511855689,-1.425524316602818,1.3522797222198302,31.818183740522954,35.65501416818488,4.991671684794085,6.56491699599934,9.086600095061726,7.884970726520578,17.403194581756797,1.7099990844726562,-2.422500626457179,-5.886500167846691,-12.392687182587565,0.6196868468941972,-9.139593675217128,-2.633406660476254,8.653362661582037,10.194129810808516,-29.6698578387519,3.2530935073704432,11,4.715003967285156,5.970001220703125,10.200004577636719,10.610000610351562,-5.269996643066406,2,-0.08894878185496546,1.91043458952273,123.63999938964844,-1.1257057159174797,123.97000122070312,-3.0305409309042597,122.0,-0.08894878185496546 9241,2016-11-03,122.97000122070312,123.45999908447266,121.87000274658205,122.73999786376952,396400.0,0.004410691122938015,1.6280951089869056,-0.1932797353439087,28.571434900769162,34.95550708960891,3.825577203074232,5.583451291770075,8.482639126568614,7.429117660063497,19.069905550638932,1.5899963378906108,-2.572460870593275,-4.8844989776611385,-11.537183569425054,1.7681856141027907,-8.21084127354311,-1.558156681779181,7.742027349454702,39.6609959085716,2.518182538905698,3.3263422958819624,11,4.1750030517578125,5.430000305175781,9.647502899169922,10.069999694824219,-5.94000244140625,3,-0.07270067782922918,-1.425524316602818,122.43000030517578,1.91043458952273,123.63999938964844,-1.1257057159174797,123.97000122070312,-0.07270067782922918 9242,2016-11-04,123.61000061035156,124.79000091552734,122.9000015258789,123.0500030517578,640900.0,0.005204516412907756,-3.395344298362343,2.4347364580222686,32.629122064878416,33.81472252773197,2.482522961005131,4.6685145601298075,7.78254092444638,6.890615738003589,19.770528335537175,1.8899993896484375,-2.801675284726457,-3.9179996490478572,-10.737271632331613,2.901272334235898,-7.327635640689721,-0.5083636574059796,6.745546939070266,59.58900530400001,21.9170525535229,3.4096359916418746,11,3.535003662109375,4.790000915527344,9.007503509521484,9.430000305175781,-7.129997253417969,4,-0.07507482188718417,1.6280951089869056,122.97000122070312,-1.425524316602818,122.43000030517578,1.91043458952273,123.63999938964844,-0.07507482188718417 9243,2016-11-07,126.08999633789062,126.36000061035156,124.81999969482422,125.41999816894531,454600.0,0.020063067027696224,1.5454419349550437,1.1964305177111414,38.83856822676975,33.209262541871816,-0.8906487896665141,1.8900536266393146,5.23843201919783,4.515114598049308,20.226066977793167,2.75,-2.8314504919418937,-1.1870037078857365,-7.818092225876285,5.444084810104798,-4.5025479668809965,2.1285405511095234,3.923329431624637,93.98653895495934,56.29407361324103,3.315544258995267,11,0.1750030517578125,2.0900039672851562,6.612506866455078,6.950004577636719,-10.239997863769531,0,-0.09984928783844582,-3.395344298362343,123.61000061035156,1.6280951089869056,122.97000122070312,-1.425524316602818,122.43000030517578,-0.09984928783844582 9244,2016-11-08,127.06999969482422,127.38999938964844,125.08999633789062,126.04000091552734,421200.0,0.00777225303669149,1.7544976929051121,1.5373158122480586,42.02234619978522,33.558207187228135,-2.6791285599705787,0.828067352453246,4.190841466514314,3.641575156759359,19.38555158965472,2.3000030517578125,-2.9314278785666943,-0.1280006408691463,-6.727789455371152,6.471788173632859,-3.427895048120149,3.1718937663818565,2.614793165980757,94.20290055382249,56.23260671267151,3.2998944072509993,11,-2.1799964904785156,1.1100006103515625,5.677501678466797,5.970001220703125,-9.940002441406264,1,-0.08719604830144667,1.5454419349550437,126.08999633789062,-3.395344298362343,123.61000061035156,1.6280951089869056,122.97000122070312,-0.08719604830144667 9245,2016-11-09,122.52999877929688,126.87999725341795,121.88999938964844,126.44000244140624,1270100.0,-0.03572834600165864,1.0835093352701575,-3.796124559272304,35.13169613629967,33.92190401870985,0.9968811746650914,5.03555310384148,8.602336297561152,8.238131523134683,18.866159036379006,5.180000305175781,-3.426097522260278,-4.29300155639649,-11.065302451677638,2.4792993388846583,-7.679152004037064,-0.9068511087559159,6.8394024891462095,11.95645713922387,-27.667580649965984,3.3861504476405737,11,2.06500244140625,5.275001525878906,10.21750259399414,10.510002136230469,-5.55999755859375,2,-0.040235047370365096,1.7544976929051121,127.06999969482422,1.5454419349550437,126.08999633789062,-3.395344298362343,123.61000061035156,-0.040235047370365096 9246,2016-11-10,116.2300033569336,122.52999877929688,113.69000244140624,122.25,3778900.0,-0.051415942912975465,1.6869313458240667,1.539639643155411,27.153010157321063,33.99082332519259,6.938577031317351,10.888864512803963,14.70441759887683,14.546327741496214,18.877148825331773,8.83999633789064,-4.121326863057163,-9.95499687194824,-18.127210037892524,-1.7827837060039542,-14.041103454920375,-5.868890288976104,12.836621982842075,18.54015679801488,-18.838828804579446,4.086106582972142,11,4.30999755859375,6.879997253417969,16.517498016357422,16.80999755859375,-0.2100067138671875,3,0.008001378975442508,1.0835093352701575,122.52999877929688,1.7544976929051121,127.06999969482422,1.5454419349550437,126.08999633789062,0.008001378975442508 9247,2016-11-11,114.02999877929688,116.37999725341795,112.7300033569336,115.83999633789062,2158500.0,-0.018928026448391866,1.5259478666730175,0.3006642139374668,21.757733864260103,32.22699781678785,8.816270082215723,12.441402989989115,16.638500044807103,16.738789654698735,20.21089139707985,3.649993896484361,-4.710006689454858,-11.33900108337403,-20.90108329981419,-1.776918866933869,-16.12004219159411,-6.557959975153949,14.11402918657663,8.867638295823868,-21.2773495986046,4.781041108220079,11,6.030002593994141,8.580005645751953,18.71750259399414,19.01000213623047,2.05999755859375,4,0.026308866369510797,1.6869313458240667,116.2300033569336,1.0835093352701575,122.52999877929688,1.7544976929051121,127.06999969482422,0.026308866369510797 9248,2016-11-14,115.13999938964844,115.27999877929688,113.3499984741211,114.63999938964844,1561500.0,0.0097342859092715,3.9487264759967133,-0.27624346653178217,25.12203805412429,31.449348149414508,7.064969951915074,10.749180137043282,15.23549805683092,15.598723904487372,21.584646291905745,1.9300003051757812,-4.694146409007445,-9.509500503540039,-19.884304619002705,0.865303611922613,-14.696902561271372,-4.322098445808706,11.770906607509872,16.439267973448036,-10.437739434645472,5.187402057731328,11,4.920001983642578,7.470005035400391,17.31500244140625,17.645004272460938,3.5100021362304688,0,0.01163804042373151,1.5259478666730175,114.02999877929688,1.6869313458240667,116.2300033569336,1.0835093352701575,122.52999877929688,0.01163804042373151 9249,2016-11-15,118.1500015258789,118.36000061035156,115.2699966430664,115.2699966430664,2153300.0,0.026142106584908342,-1.145832450303056,5.760009765625,33.51030408677583,31.637361521220384,3.5697079536925145,7.150441489213122,11.93112625255469,12.653614474874189,23.087016775415233,3.220001220703125,-4.394339347971936,-5.892998504638669,-16.300058676154322,4.514061666876984,-11.096528590396503,-0.6894684188808498,7.626432260061421,38.30389050762728,9.356750360518639,5.203530085757825,11,1.9099998474121094,4.460002899169922,14.305000305175781,14.125,0.7600021362304688,1,-0.019466805095673556,3.9487264759967133,115.13999938964844,1.5259478666730175,114.02999877929688,1.6869313458240667,116.2300033569336,-0.019466805095673556 9250,2016-11-16,119.5,119.77999877929688,117.6999969482422,118.11000061035156,1314600.0,0.011426140132765106,1.1333385500215043,0.4826378586868987,43.406399699100874,33.28569094325724,1.967259221084177,5.224815321914903,10.293474650894325,11.432264006174364,24.134912576646236,2.0800018310546733,-4.49359749187407,-4.007499694824219,-14.177936184640686,6.162936794992248,-9.092717939732466,1.0777185500840147,5.232719351619792,69.0816306670663,35.63036088231042,5.085218244908237,11,0.5600013732910156,3.110004425048828,12.084999084472656,12.165000915527344,0.15000152587890625,2,-0.019832658967213757,-1.145832450303056,118.1500015258789,3.9487264759967133,115.13999938964844,1.5259478666730175,114.02999877929688,-0.019832658967213757 9251,2016-11-17,121.80999755859376,122.41000366210938,119.26000213623048,120.0,1232700.0,0.019330523502876673,1.093017479114274,1.3021570887535092,49.67207036002738,35.17935186494046,-0.5862383407530984,2.4314624997040255,7.733177208443109,9.212003406620866,24.816093509303556,3.150001525878892,-4.424045556300442,-1.3115020751952926,-11.098287415979101,8.475283265588516,-6.204894745587197,3.5818905951966116,1.9625045134511367,93.80159003512847,54.027620886370414,4.893392670391901,11,-1.7499961853027486,0.8000068664550639,9.775001525878892,9.85500335693358,-3.220001220703139,3,-0.03973398271814654,1.1333385500215043,119.5,-1.145832450303056,118.1500015258789,3.9487264759967133,115.13999938964844,-0.03973398271814654 9252,2016-11-18,121.55999755859376,122.58999633789062,121.33999633789062,122.02999877929688,687900.0,-0.0020523766932984966,-1.7472416915389517,-0.25966953296239104,45.57797493190943,35.9281748321782,-0.7348939786521527,2.145649598759732,7.840545680042155,9.491959548047234,25.062664582964235,1.25,-4.264959543438124,-1.1515022277831832,-10.441759963260395,8.138755507694029,-5.796631095521789,3.4936266399554228,1.3291046162422333,88.85282448672922,44.689807736345344,4.645128867738609,11,-1.4999961853027486,1.050006866455064,9.840000152587876,10.10500335693358,-3.0799942016601705,4,-0.04557421048694077,1.093017479114274,121.80999755859376,1.1333385500215043,119.5,-1.145832450303056,118.1500015258789,-0.04557421048694077 9253,2016-11-21,121.5999984741211,122.3000030517578,121.22000122070312,121.37000274658205,679500.0,0.00032906314849223683,-3.0754879944722213,-0.4893513408220091,46.21661538426709,36.39420474156508,-1.6525651451667045,1.4233267029675147,7.591283657034666,9.439340245160338,26.352341042858562,1.0800018310546733,-4.097112148034512,-0.6320011138916044,-9.026475999211414,7.762473771428191,-4.829238556551502,3.565236328768293,-8.8699951171875,86.47543845569375,37.70766748131615,4.1972374426598975,11,-1.7949981689453125,1.0100059509277344,9.794998168945312,10.06500244140625,-2.9300003051757812,0,-0.0453125181362819,-1.7472416915389517,121.55999755859376,1.093017479114274,121.80999755859376,1.1333385500215043,119.5,-0.0453125181362819 9254,2016-11-22,120.23999786376952,121.68000030517578,119.7699966430664,121.5999984741211,635800.0,-0.011184215685997811,1.513155649249611,-5.913155974259035,45.96089562504466,37.59744912920342,-1.5234984206116877,2.087819708834033,8.774130598040287,10.777568209231461,28.29994615434296,1.910003662109375,-4.11303032203034,-1.4825019836425923,-8.969872702535056,6.0048687352498575,-5.226187343088824,2.2611833758036397,-7.318594512939441,51.94276549204098,-1.6339083094572544,3.7436853594462263,11,-2.5799980163574077,2.370006561279311,10.96749877929689,11.425003051757827,-2.0099945068359233,1,-0.013223522672480947,-3.0754879944722213,121.5999984741211,-1.7472416915389517,121.55999755859376,1.093017479114274,121.80999755859376,-0.013223522672480947 9255,2016-11-23,120.06999969482422,120.63999938964844,119.5,120.18000030517578,482800.0,-0.0014138237854752767,1.2135936712986282,0.08088276542988168,44.577408830297315,39.53349342620078,-1.9435310042874079,1.6625832740604238,8.747162907086846,10.9177184036281,29.36525297881988,1.1399993896484375,-4.463751310394173,-1.2204998016357393,-7.9711167687019895,5.530117165430497,-4.595808285168857,2.1548086818973786,-6.961024349975588,24.32429336333132,-29.73152075684358,3.3753084835331197,11,-2.4099998474121094,2.5400047302246094,10.817497253417969,11.595001220703125,-1.3099975585937358,2,-0.009660998048331315,1.513155649249611,120.23999786376952,-3.0754879944722213,121.5999984741211,-1.7472416915389517,121.55999755859376,-0.009660998048331315 9256,2016-11-25,120.05999755859376,120.18000030517578,118.93000030517578,120.13999938964844,374500.0,-8.330254231592171e-05,14.624642380316613,0.7272853377720999,43.20183269097595,41.916171073613654,-1.4897764789537433,1.5047974098319372,8.477038648149872,10.879308841044903,28.756404079559477,1.25,-5.017433169201368,-1.0750019073486214,-7.78649173161115,5.636487916913907,-4.430746819479893,2.28074300478265,-6.767201659606954,30.874275363074492,-21.552934452396254,3.355744912131265,11,-2.090000152587905,2.550006866455064,10.81499862670897,11.60500335693358,-0.7200012207031392,4,-0.0034149262123278623,1.2135936712986282,120.06999969482422,1.513155649249611,120.23999786376952,-3.0754879944722213,121.5999984741211,-0.0034149262123278623 9257,2016-11-28,119.19000244140624,119.93000030517578,118.58999633789062,119.68000030517578,1041200.0,-0.00724633628917859,1.707084563158422,6.124833110815684,35.91837980309309,43.115764601276844,0.21136653804919092,2.269857414793236,9.120011482934089,11.689433784424281,27.939209345788257,1.4700012207031392,-5.063816896803388,-1.8044971466064652,-8.557265585950802,4.948271292737871,-5.180881366278626,1.571887073065696,-5.717062399364011,16.172641986682194,-29.71711363683034,3.3763842196721656,11,-0.26000595092772016,3.4200019836425923,11.507495880126967,12.474998474121108,0.790000915527358,0,-0.005034030465857042,14.624642380316613,120.05999755859376,1.2135936712986282,120.06999969482422,1.513155649249611,120.23999786376952,-0.005034030465857042 9258,2016-11-29,119.31999969482422,119.8499984741211,118.91000366210938,119.1999969482422,712200.0,0.0010906724620791675,-1.6857404440375372,-0.24490463215255245,33.61521775878333,43.12742167594435,0.823228400113166,1.8694811457296794,8.781098964867851,11.470494559656998,27.07785239316457,0.9399948120117188,-4.2188844636010145,-1.441999816894537,-8.082682276984343,5.198682643195269,-4.76234104693944,1.8783414131503662,-5.670518392587681,23.62467377590349,-15.486497374509376,3.3203412300449062,11,0.8249969482421875,3.2900047302246094,11.377498626708984,12.345001220703125,1.6800003051757812,1,-0.00703986205195295,1.707084563158422,119.19000244140624,14.624642380316613,120.05999755859376,1.2135936712986282,120.06999969482422,-0.00703986205195295 9259,2016-11-30,114.4499969482422,120.0,114.20999908447266,119.47000122070312,2085800.0,-0.04081463928124085,-1.1054548783735796,-41.83241146926544,33.152620369787115,41.98811286157615,5.714088425597367,6.340786237710333,13.371617734496155,16.218980585243784,26.86370542207394,5.790000915527344,-3.0404187492850667,-5.85250244140623,-12.913206709471538,1.208201826659078,-9.382854575438884,-2.322150307373576,-0.627505211015233,3.7324704880085458,-37.210240019154234,3.5303521340326527,11,3.950000762939439,8.160007476806626,16.28500366210936,17.215003967285142,5.389999389648423,2,0.0368720081540197,-1.6857404440375372,119.31999969482422,1.707084563158422,119.19000244140624,14.624642380316613,120.05999755859376,0.0368720081540197 9260,2016-12-01,111.54000091552734,114.73999786376952,110.87000274658205,114.4499969482422,1964600.0,-0.02542591621064738,1.2177636023006264,0.5796799912459656,38.61096824778085,40.75910151577097,8.243061985595759,8.846673112141502,15.921611222326916,18.97461500265507,26.717318184179806,3.8699951171874716,-2.070541659086601,-8.217998504638672,-16.206540992650943,-0.22945601662640058,-12.2122697486448,-4.223727260632543,10.760002136230455,7.196545055233083,-35.06885833123356,3.9942712440061334,12,5.189998626708984,9.259998321533203,19.375,20.125,8.5,3,0.05997850445126662,-1.1054548783735796,114.4499969482422,-1.6857404440375372,119.31999969482422,1.707084563158422,119.19000244140624,0.05997850445126662 9261,2016-12-02,114.02999877929688,114.08000183105469,111.4800033569336,111.58999633789062,1084700.0,0.022323810680755507,1.047236005815141,-0.8384899546168346,50.0,41.25043763444771,5.066176370478317,5.958043880432484,13.075713580922468,16.342369223917387,26.436277929455564,2.5999984741210938,-1.5250067780002468,-5.281000518798834,-13.509662957087926,2.9476619194902582,-9.39533173794338,-1.1666692996542878,8.041404266357404,34.611138919366454,-11.388153802671823,4.11433121914455,12,2.555004119873047,5.3950042724609375,16.872501373291016,17.63500213623047,6.489997863769531,4,0.041480342081634536,1.2177636023006264,111.54000091552734,-1.1054548783735796,114.4499969482422,-1.6857404440375372,119.31999969482422,0.041480342081634536 9262,2016-12-05,114.33000183105469,115.81999969482422,114.04000091552734,115.8000030517578,1065200.0,0.0026309133997139966,1.3576228539091948,-0.6024589138754726,47.98206806471797,41.44659904338669,4.059662432231448,5.193429604208063,12.465282910691016,15.897225250357735,26.64218505181316,1.7900009155273438,-1.4967480149400672,-4.516997528076175,-12.771498193294548,3.7375031371421983,-8.644247860685354,-0.3897471954669953,7.517373208618153,37.897044089222895,-11.352237231972062,4.127250332609186,12,1.9449996948242188,4.799999237060547,13.857498168945312,14.645000457763672,6.529998779296875,0,0.043820470800299605,1.047236005815141,114.02999877929688,1.2177636023006264,111.54000091552734,-1.1054548783735796,114.4499969482422,0.043820470800299605 9263,2016-12-06,113.5,114.87999725341795,113.12999725341795,114.80999755859376,834300.0,-0.007259702770591958,1.4137981836741609,0.891154061740972,37.00390255011246,40.45137759061645,4.045249632852546,5.30378703901286,12.995247415874601,16.56892023950644,27.73300201046991,1.75,-1.9079215824681341,-4.717499542236325,-12.55605079634006,3.121051711867409,-8.6367751692882,-0.798223915184451,8.12782759381102,28.806112208121142,-20.926008186486307,3.919275627051869,12,2.2550010681152344,5.630001068115234,14.272502899169922,15.060005187988281,6.809997558593764,1,0.05709254058972335,1.3576228539091948,114.33000183105469,1.047236005815141,114.02999877929688,1.2177636023006264,111.54000091552734,0.05709254058972335 9264,2016-12-07,115.98999786376952,116.16000366210938,113.29000091552734,113.76000213623048,762900.0,0.021938307169775406,1.2334588073241979,-1.7022899874201713,40.777709488718045,40.02918877488542,0.9934635486635273,2.0460438653619377,10.184761403048455,13.935403811132133,29.189943243603008,2.8700027465820312,-2.147165000478111,-1.673501586914071,-8.359077421223787,5.012074247395645,-5.016289504068922,1.66928633024078,5.42267323309693,96.78628036073013,47.45687694602825,3.342787917154856,12,-0.4649963378906108,3.1400032043457173,11.782505035400405,12.570007324218764,4.670005798339858,2,0.04319339795242283,1.4137981836741609,113.5,1.3576228539091948,114.33000183105469,1.047236005815141,114.02999877929688,0.04319339795242283 9265,2016-12-08,117.5999984741211,118.11000061035156,115.5500030517578,115.7699966430664,873500.0,0.013880512458001038,-1.2555153731363191,0.8206301960381918,38.51609269987831,39.50855099809679,-1.121712866561424,0.050343767502610604,8.209311961946682,12.18004971190254,29.414527404136603,2.559997558593764,-2.4118709183882174,0.18299903869629475,-6.098408139059757,6.464406216452346,-2.957704550181731,3.3237026275743204,3.60181925573967,92.30765690034718,46.59591786697199,3.1407035888780266,12,-2.164997100830078,1.5300025939941406,10.172504425048828,10.960006713867188,2.660003662109389,3,0.019047601129539737,1.2334588073241979,115.98999786376952,1.4137981836741609,113.5,1.3576228539091948,114.33000183105469,0.019047601129539737 9266,2016-12-09,117.16000366210938,118.12999725341795,116.91000366210938,117.62000274658205,618100.0,-0.0037414525316388225,-1.541655739138007,-0.2513653684201827,38.120959755331896,39.7532821039011,-1.2698845347619425,0.594041029189782,8.306349617760645,12.452294462127412,27.890992608017918,1.2199935913085795,-2.6099633681116643,-0.30349578857422443,-6.561630767848911,5.954639190700462,-3.4325632782115747,2.825571701063126,3.8351777680858135,80.60012817382841,38.6788175394022,3.1290674896373445,12,-1.7250022888183594,1.9699974060058594,10.612499237060547,11.400001525878906,3.0199966430664062,4,0.024581744310318676,-1.2555153731363191,117.5999984741211,1.2334588073241979,115.98999786376952,1.4137981836741609,113.5,0.024581744310318676 9267,2016-12-12,117.02999877929688,117.62999725341795,116.5199966430664,116.87999725341795,852200.0,-0.0011096353597549458,-1.5517174852893134,-0.32609092266102624,37.72165121313981,40.20955248771849,-1.6522495389407084,1.0122191502437659,8.044518241281907,12.42582203698953,26.16846214440506,1.1100006103515483,-2.784179630058347,-0.5835006713867159,-6.6355416444118305,5.468540301638399,-3.609521157899266,2.4425198151258343,3.7626790772260534,78.00003051757841,39.99133372349501,3.0260204865125555,12,-1.5949974060058594,2.1000022888183594,10.742504119873047,11.530006408691406,1.0500030517578125,0,0.0298213953701838,-1.541655739138007,117.16000366210938,-1.2555153731363191,117.5999984741211,1.2334588073241979,115.98999786376952,0.0298213953701838 9268,2016-12-13,116.4800033569336,117.66000366210938,116.1500015258789,117.0,812000.0,-0.0046996105964292045,-1.5593249927262147,-3.4666090229384845,39.438210434275774,40.907951383772776,-1.7293305961537726,1.7578789728501079,8.207872746196927,12.799384623758442,24.386556721236875,1.5100021362304688,-2.9622267709616494,-1.2004962921142521,-7.166294073009993,4.765301488781489,-4.183395182562123,1.7824025983336185,4.114220997390518,65.90919122051508,28.437709977308025,2.982898890447874,12,-1.9800033569335938,2.6499977111816406,11.292499542236328,12.080001831054688,1.6999969482421875,1,0.03760299731445049,-1.5517174852893134,117.02999877929688,-1.541655739138007,117.16000366210938,-1.2555153731363191,117.5999984741211,0.03760299731445049 9269,2016-12-14,115.8499984741211,117.27999877929688,115.56999969482422,116.12000274658205,838900.0,-0.005408695610026326,-3.120470631491865,0.5192423375442268,38.4446810235258,40.88947502552222,-0.9832503697507349,2.325993391657363,8.458510748017773,13.237123493109834,23.838948144981305,1.7099990844726562,-2.91061893697794,-1.71550102233887,-7.731651773865963,4.300649729188223,-4.723576398102409,1.2925743534246692,4.549741448048181,11.627755681398686,-26.37048067508756,3.0080753757635432,12,-1.0449981689453125,3.2800025939941406,11.372501373291016,12.710006713867188,3.0200042724609517,2,0.03849805043777321,-1.5593249927262147,116.4800033569336,-1.5517174852893134,117.02999877929688,-1.541655739138007,117.16000366210938,0.03849805043777321 9270,2016-12-15,117.12999725341795,117.58000183105469,115.83000183105469,115.87999725341795,1003500.0,0.011048759569753486,-1.5926101748556603,-4.629556371856213,42.4987157375377,40.05599899635975,-1.5499093873425949,0.9057757639533293,6.845527365195963,11.776577086523574,23.742944383609828,1.75,-2.8061785752403807,-0.317002105712902,-6.265701321574838,5.631697110149034,-3.291351713643877,2.657347502218073,3.0791479252395817,60.93746274706127,21.127722337565636,2.9743496079309715,12,-1.5,1.7450027465820455,9.405004501342788,11.430007934570327,1.5,3,0.030137509531858342,-3.120470631491865,115.8499984741211,-1.5593249927262147,116.4800033569336,-1.5517174852893134,117.02999877929688,0.030137509531858342 9271,2016-12-16,116.97000122070312,118.0199966430664,116.73999786376952,116.73999786376952,1182800.0,-0.001365969747003981,-10.130261717582588,0.18400268554688637,44.10201339887646,39.624881811266256,-1.038193948255909,0.7215752983150594,6.658656019882216,11.763800300643283,24.466684455756273,1.2799987792968892,-2.3159267418985223,-0.23499832153319744,-5.818976377624011,5.348979734557616,-3.0269873495786044,2.5569907065122095,3.0523611093128977,57.14299060181985,13.750808613551328,2.7919890280454056,12,-1.3400039672851705,-0.24000167846679688,9.229999542236328,11.590003967285156,0.8699951171875,4,0.028126877671136086,-1.5926101748556603,117.12999725341795,-3.120470631491865,115.8499984741211,-1.5593249927262147,116.4800033569336,0.028126877671136086 9272,2016-12-19,116.0199966430664,116.87000274658205,115.68000030517578,116.19000244140624,748500.0,-0.008121779667627949,-1.8000107709292954,-0.739144856867906,41.59876997374772,40.13542263611461,0.19751786599037757,1.3020111428882046,7.310335162163227,12.563931706972767,25.396160205779843,1.2900009155273438,-1.8014241282825196,-0.9080028533935547,-6.119578947217491,4.3035732404303815,-3.5137909003055228,1.6977851935184134,3.819318495280939,18.367245255756306,-26.388347961344234,2.60578804691197,12,-0.30999755859375,0.7100028991699219,5.805004119873047,8.485008239746094,2.0699996948242188,0,0.03585591951797373,-10.130261717582588,116.97000122070312,-1.5926101748556603,117.12999725341795,-3.120470631491865,115.8499984741211,0.03585591951797373 9273,2016-12-20,116.08999633789062,116.72000122070312,115.4800033569336,116.72000122070312,710200.0,0.0006033416380761825,2.936470645223794,3.7057846789035094,55.52560577613166,41.77407777916057,0.5962469454637755,0.8411782385912261,6.9054017875103995,12.359390487308644,26.365045864361537,1.2399978637695312,-1.7293237336121763,-0.5625030517578153,-5.294681013277753,4.169674909762122,-2.928592032517784,1.8035859290021534,3.5699325526214096,24.015535170400273,-24.858098373152085,2.366088980759969,12,0.7150039672851562,0.6400032043457031,5.245006561279297,7.935009002685561,1.25,1,0.017141920543885414,-1.8000107709292954,116.0199966430664,-10.130261717582588,116.97000122070312,-1.5926101748556603,117.12999725341795,0.017141920543885414 9274,2016-12-21,118.6500015258789,119.26000213623048,116.04000091552734,116.1500015258789,1334500.0,0.022051901703374677,-1.3676468938280575,-3.9682232125557064,74.53415429588986,45.77608462316185,-1.7285297011942191,-1.9437079851884391,4.112610299066915,9.686667173182684,26.612631205102232,3.220001220703139,-1.5469032337310722,2.0770019531250057,-2.450403003529189,6.6044069097792,-0.1867005252020988,4.34070443145211,0.8341288417545343,83.86241250413732,28.489332764149196,2.2637024783271005,12,-1.279998779296875,-1.9200019836425781,2.6850013732910156,5.37500381469728,-1.3700027465820312,2,-0.0039612407472292555,2.936470645223794,116.08999633789062,-1.8000107709292954,116.0199966430664,-10.130261717582588,116.97000122070312,-0.0039612407472292555 9275,2016-12-22,118.91000366210938,118.97000122070312,117.93000030517578,118.5999984741211,763500.0,0.0021913369817678774,3.8372101275704833,0.1240020751953125,69.90212477846153,49.30732518128737,-1.9927216799826226,-2.4190983857009627,3.573555072154619,9.332197602478118,26.804952875102078,1.0400009155273438,-1.0214840838153094,2.3950038909912053,-1.9706015838037843,6.760609365786195,0.2122011535937105,4.5778066283887,0.4018441531030419,90.7407781177588,31.38893686720607,2.1828027373974965,12,-1.5400009155273438,-2.180004119873047,2.424999237060547,5.115001678466811,-1.7000045776367188,3,-0.00033639655449846373,-1.3676468938280575,118.6500015258789,2.936470645223794,116.08999633789062,-1.8000107709292954,116.0199966430664,-0.00033639655449846373 9276,2016-12-23,119.6500015258789,120.05999755859376,118.77999877929688,118.77999877929688,736100.0,0.006223175855517349,-1.9425166399200557,2.806413506263382,70.94487313883394,52.99879428414227,-2.6176420326544587,-3.3638535429016088,2.590876708809631,8.508261715495962,26.699029458401025,1.2799987792968892,-0.6981959910221889,3.155501556396487,-1.1433538572227064,7.454356970015681,1.0060738495868975,5.304929263206077,-8.77999877929686,91.04811022323474,27.785149143194587,2.1494277068095937,12,-1.8800010681152344,-2.920001983642578,1.6850013732910156,4.37500381469728,-1.599998474121108,4,-0.008524899786485518,3.8372101275704833,118.91000366210938,-1.3676468938280575,118.6500015258789,2.936470645223794,116.08999633789062,-0.008524899786485518 9277,2016-12-27,118.58999633789062,119.6500015258789,118.33000183105469,119.5199966430664,507600.0,-0.00885921583343241,1.2184681074773844,-1.068962493313339,69.68288172616573,56.359313316574486,-1.4673920008428638,-2.4781606689317357,3.3470369057653784,9.462782682614147,26.555722260518795,1.3199996948242188,-0.45977873989821205,2.1254966735839815,-2.1019355682550582,6.352928915423021,0.011780552664461652,4.239212794503501,-7.536193695068349,67.90386284396848,0.2706788560818296,2.1137161209195208,12,-0.8199958801269531,-1.8599967956542969,2.745006561279297,5.435009002685561,1.7600021362304688,1,-0.006324310845436498,-1.9425166399200557,119.6500015258789,3.8372101275704833,118.91000366210938,-1.3676468938280575,118.6500015258789,-0.006324310845436498 9278,2016-12-28,118.4800033569336,118.79000091552734,118.2300033569336,118.79000091552734,926200.0,-0.0009275064031846192,2.612915928332349,0.33333059878421945,61.800970487630345,58.95445659036388,-1.166538130975681,-2.56587867977845,3.1720774735552055,9.440672229213959,26.417838976532398,0.55999755859375,-0.16692934601690013,2.0575035095214815,-2.065888450738271,6.180895469781234,-0.004192470608401777,4.119199489651365,-7.246076815795888,60.696628829645896,-3.114676464534199,2.0616959801298766,12,-0.7100028991699219,-1.8950004577636719,2.854999542236328,5.395000457763672,2.0499954223632812,2,-0.00329175394997272,1.2184681074773844,118.58999633789062,-1.9425166399200557,119.6500015258789,3.8372101275704833,118.91000366210938,-0.00329175394997272 9279,2016-12-29,118.66999816894531,119.06999969482422,117.87000274658205,118.69000244140624,503600.0,0.0016036023516925457,2.0769200672952413,0.06453041937384665,55.85980293928155,60.439021835002094,-1.0219140523589232,-2.5544810626105914,2.66928446239163,9.141968965141388,25.2027238009817,1.1999969482421733,0.16736820769911276,2.0364982604980497,-2.0937821295790258,6.166778650575125,-0.028641934540488023,4.1016384555365875,-7.259550207458489,36.52955787728077,-22.699071920777442,2.0651401950385364,12,-0.8999977111816406,-2.3949966430664062,2.537504196166992,5.195003509521484,2.470001220703125,3,-0.011207565952442544,2.612915928332349,118.4800033569336,1.2184681074773844,118.58999633789062,-1.9425166399200557,119.6500015258789,-0.011207565952442544 9280,2016-12-30,118.2300033569336,118.6500015258789,117.77999877929688,118.5999984741211,788500.0,-0.003707717357383955,2.702129731835595,18.49580472922748,55.85980293928155,61.745442895047105,-0.45759514157629155,-1.6733853910079546,2.7871754745157062,9.455861389402386,23.321164156198076,0.8899993896484375,0.5021888113276134,1.2620033264160213,-2.153088908293114,4.677095561125157,-0.4455427909385463,2.969549443770589,-6.646564403504627,19.73705344594492,-35.268541890261986,1.7075461173545692,12,-0.4600028991699219,-2.4750022888183594,1.904998779296875,5.634998321533203,3.7599945068359233,4,-0.008035224144997133,2.0769200672952413,118.66999816894531,2.612915928332349,118.4800033569336,1.2184681074773844,118.58999633789062,-0.008035224144997133 9281,2017-01-03,118.76000213623048,119.3000030517578,118.12999725341795,118.58999633789062,766800.0,0.004482777334420263,-1.1467918162791928,-0.45948119432534357,59.07662625138607,63.68742692589581,-0.7900637422713572,-1.9297967217656122,1.9565124870036783,8.798847537008285,21.225070237295164,1.1700057983398438,0.9528223247964718,1.5555019378662251,-1.651704904685758,4.762708780418208,-0.04810148340976639,3.1591053591422167,-7.007032010698225,52.40651965484256,0.2967778816393505,1.6036034212759929,1,-0.9900016784668111,-3.2350006103515767,1.3749999999999858,5.104999542236314,9.370002746582017,1,-0.013051557964606664,2.702129731835595,118.2300033569336,2.0769200672952413,118.66999816894531,2.612915928332349,118.4800033569336,-0.013051557964606664 9282,2017-01-04,119.33999633789062,119.4000015258789,118.12999725341795,118.68000030517578,894800.0,0.004883750347148164,2.2563944560188944,3.882197190683156,64.95813804270715,64.73548606662642,-0.9494332094090936,-2.2295186208243365,1.068980031654263,8.089131224786087,19.731231944187773,1.2700042724609517,1.2688084749407267,1.8849964141845703,-1.1551536988741304,4.925146527243271,0.36492135765521994,3.4050714707139207,-7.420885663697135,96.29598232997546,44.03438373113326,1.5200750565293486,1,-1.2899971008300781,-3.87499618530272,0.9500045776367188,4.525005340576172,11.220001220703153,2,-0.01080939605930964,-1.1467918162791928,118.76000213623048,2.702129731835595,118.2300033569336,2.0769200672952413,118.66999816894531,-0.01080939605930964 9283,2017-01-05,119.9800033569336,120.4499969482422,119.0999984741211,119.54000091552734,553000.0,0.0053628878723182005,-1.0454408840801066,0.6666743731721132,71.5778908413707,64.40701234945762,-1.0947371826440104,-2.4866611138981938,0.07643044085433814,7.327075928602341,17.811459390001044,1.349998474121108,1.5913551895876168,2.201003265380862,-0.41618812348062306,4.8181946542423475,0.8924075709501267,3.5095989598115978,-7.898074945052102,82.39723169944122,23.963177623923187,1.3085956944307418,1,-0.8650054931640625,-4.32000350952147,0.7899971008300781,3.884998321533203,10.139991760253906,3,0.0030838065247154045,2.2563944560188944,119.33999633789062,-1.1467918162791928,118.76000213623048,2.702129731835595,118.2300033569336,0.0030838065247154045 9284,2017-01-06,121.0,121.02999877929688,119.4000015258789,119.9800033569336,576500.0,0.008501388685846045,2.0185296382376006,2.3181613261201277,70.78414034823194,64.5050140794321,-1.9515577826394832,-3.2802567433922434,-1.2670238531288476,6.202496948605841,16.40912477680315,1.6299972534179688,2.110669424381257,2.9704998016357393,0.1251772685494501,5.815822334722029,1.5478385350925947,4.393161068178884,-8.58334884666408,99.07696063701923,39.267573297912506,1.4226612665431477,1,-1.595001220703125,-5.049999237060547,0.3775005340576172,2.865001678466797,9.320007324218778,4,-0.003884307609116733,-1.0454408840801066,119.9800033569336,2.2563944560188944,119.33999633789062,-1.1467918162791928,118.76000213623048,-0.003884307609116733 9285,2017-01-09,119.83999633789062,121.61000061035156,119.79000091552734,121.0,759500.0,-0.009586807124870922,-1.8889009990917347,-1.1372622351207617,63.91850531911744,63.72430654390805,-0.7216508684659289,-2.048880846304286,-0.39517741017209573,7.270070104442539,15.772751850840564,1.8199996948242188,2.3279925557607726,1.6984962463378963,-1.2501120436059807,4.647104536281773,0.2241921013659578,3.172800391309835,-6.90654432699705,49.13785732607539,-10.554048630068813,1.474304144971938,1,-0.14499664306640625,-3.599994659423828,0.6650047302246094,4.025005340576172,10.220001220703153,0,0.010847822859510359,2.0185296382376006,121.0,-1.0454408840801066,119.9800033569336,2.2563944560188944,119.33999633789062,0.010847822859510359 9286,2017-01-10,120.04000091552734,120.41999816894531,119.0,119.7300033569336,592900.0,0.0016689301047105864,1.6542218672903326,-0.26723843098050565,71.02513231735736,63.8734454984849,-0.9616433170178595,-2.1313351131399543,-0.7083579555684025,6.9671617042324385,14.96654896232138,1.4199981689453125,2.031729764229894,1.7545009613037053,-1.2725397145965047,4.781541637203915,0.24098062335359316,3.2680212992538173,-6.412425016677133,54.88510976013489,-9.619590031038065,1.513520337950106,1,-0.345001220703125,-3.4949989318847656,-1.2750015258789062,2.895000457763672,9.889991760253878,1,0.016244559591551466,-1.8889009990917347,119.83999633789062,2.0185296382376006,121.0,-1.0454408840801066,119.9800033569336,0.016244559591551466 9287,2017-01-11,120.5199966430664,120.5999984741211,119.0999984741211,120.1500015258789,559800.0,0.00399863148848878,4.66039039557782,1.1935420358338256,72.21666576113782,65.03074497331906,-1.272941251950357,-2.462728350750993,-1.2605671932052473,6.379142605285409,14.048203274730438,1.5,1.8613801230194014,2.0599967956542997,-1.0631534510688567,5.183147042377456,0.4984216722927215,3.621571919015878,-6.25382676729609,58.2374056556893,-10.918437395398627,1.5615751233615798,1,-0.8249969482421875,-3.1499977111816406,-2.514993667602539,2.4150047302246094,9.620002746582031,2,0.06314311692427266,1.6542218672903326,120.04000091552734,-1.8889009990917347,119.83999633789062,2.0185296382376006,121.0,0.06314311692427266 9288,2017-01-12,120.86000061035156,120.95999908447266,119.16999816894531,120.26000213623048,508600.0,0.002821141526348603,3.475027895133372,1.6216388980534093,64.2580726456896,65.96388605180884,-1.3855439429174652,-2.590590132865941,-1.733831424844766,5.9318361146963525,13.046979664450722,1.7900009155273438,1.6112164409312868,2.1810009002685575,-0.9716828091392671,5.333684609676382,0.6046590455646452,3.75734275497247,-6.006324275814748,71.26437453595169,3.8048660166704593,1.5763418547039152,1,-1.1650009155273438,-3.490001678466797,-3.157499313354492,2.075000762939453,8.5,3,0.08025812426987056,4.66039039557782,120.5199966430664,1.6542218672903326,120.04000091552734,-1.8889009990917347,119.83999633789062,0.08025812426987056 9289,2017-01-13,120.30999755859376,121.06999969482422,119.69000244140624,120.72000122070312,432900.0,-0.004550745068511053,1.4864801704584765,-0.6833411746754245,58.706436974885705,66.28017872243154,-0.6464204362489596,-1.7806162710282791,-1.315588685937243,6.367853827334187,11.858170143630991,1.379997253417983,1.437267446850143,1.4079978942871207,-1.5254586840978135,4.341454472672055,-0.05873039490535348,2.874726183479595,-4.915815281991769,50.19146560342412,-13.731445620862246,1.4667282891924704,1,-0.4399986267089986,-2.859996795654311,-2.86749649047853,2.6250038146972514,8.750000000000014,4,0.08153933802397462,3.475027895133372,120.86000061035156,4.66039039557782,120.5199966430664,1.6542218672903326,120.04000091552734,0.08153933802397462 9290,2017-01-17,120.66000366210938,121.72000122070312,119.58000183105469,120.01000213623048,544000.0,0.0029092021495982223,-1.834432267745896,-1.5853554149609432,56.60131983512536,66.00514467618034,-0.6878124987929795,-1.9527204937922988,-1.7569967580079293,5.909211477230713,10.855562605090793,2.1399993896484375,1.4462314826468798,1.5815036773681612,-1.3277224400891612,4.490729794825484,0.1268906186394929,3.0361167360968295,-4.768555918807408,61.02951901176946,0.515548596855254,1.4546130587286632,1,-0.7350044250488281,-2.0600013732910156,-3.3325023651123047,2.2749977111816406,8.55999755859375,1,0.08005969972585802,1.4864801704584765,120.30999755859376,3.475027895133372,120.86000061035156,4.66039039557782,120.5199966430664,0.08005969972585802 9291,2017-01-18,120.26000213623048,120.37999725341795,118.18000030517578,120.06999969482422,984800.0,-0.0033151128272715935,9.232718239887054,0.2923107621160652,61.945681750461056,65.67042731037523,-0.058848382195947124,-1.3635105167813464,-1.4723382708610728,6.211039211954656,9.716447469277952,2.4800033569335938,1.530202284984398,1.0170021057129048,-1.759252806618818,3.7932570180446277,-0.3711253504529566,2.4051295618787663,-3.7856990451883945,58.757098675632676,-0.7881399420616333,1.3881274561658614,1,-0.31000137329102984,-1.6599998474121236,-2.977500915527358,2.6749992370605327,9.120002746582017,2,0.08149006526094915,-1.834432267745896,120.66000366210938,1.4864801704584765,120.30999755859376,3.475027895133372,120.86000061035156,0.08149006526094915 9292,2017-01-19,120.18000030517578,120.87000274658205,119.79000091552734,120.12999725341795,810400.0,-0.0006652405590686916,-1.9589264438452763,0.26317057500808594,62.21260997388913,64.6298405473217,0.17080016370836404,-1.007528528154964,-1.5316194802263396,6.190287548034391,8.297404270760506,1.0800018310547017,1.6598699689292005,0.7290000915527344,-1.6211844930195696,3.0791846761250383,-0.4460922007334176,1.9040923838388863,-3.1811274011675863,56.49716052974709,-2.7825383750208346,1.1750922922861526,1,-0.22999954223632812,-1.5799980163574219,-2.8974990844726562,2.7550010681152344,10.629997253417997,3,0.0811282438496177,9.232718239887054,120.26000213623048,-1.834432267745896,120.66000366210938,1.4864801704584765,120.30999755859376,0.0811282438496177 9293,2017-01-20,118.08000183105469,120.08999633789062,116.69000244140624,119.8000030517578,1508700.0,-0.01747377657504179,1.956532123238608,-34.39792493132958,46.674207171794485,61.950959083273105,2.2047984119715096,1.3167086173392022,0.32187216657129625,8.160650531590733,7.07147087015134,3.4899978637695455,1.6695651882897948,-1.4704986572265568,-3.3411179991665847,0.40012068471347106,-2.4058083281965708,-0.5351889862565429,3.6399993896484375,27.634189403178162,-33.09712951909572,0.935309670970015,1,1.125,0.5200004577636719,-0.7975006103515625,4.854999542236328,13.029998779296875,4,0.10213412408181388,-1.9589264438452763,120.18000030517578,9.232718239887054,120.26000213623048,-1.834432267745896,120.66000366210938,0.10213412408181388 9294,2017-01-23,118.18000030517578,118.29000091552734,117.5199966430664,117.7699966430664,593500.0,0.0008468705332862481,1.4444390621972485,-0.23837405297989941,49.70689935834483,60.37189175429837,1.8581166876284954,1.2434455359591112,-0.06014685154387678,7.923575794822824,6.9265909446362075,0.7700042724609375,1.569164938051486,-1.3470001220703125,-3.2761453783852943,0.5821451342446693,-2.3115727502277963,-0.3824274939128287,3.4394009399414074,29.622231120656906,-34.79529474436754,0.9645726281574882,1,1.0250015258789062,0.4200019836425781,-1.364999771118164,4.755001068115234,14.99999237060544,0,0.0946014577450136,1.956532123238608,118.08000183105469,-1.9589264438452763,120.18000030517578,9.232718239887054,120.26000213623048,0.0946014577450136 9295,2017-01-24,118.87000274658205,118.87000274658205,117.45999908447266,118.22000122070312,676000.0,0.005838572005622655,3.3384626219231612,1.5853554149609577,50.6329136150614,58.10608967626548,1.135456205910188,0.5800311724510152,-0.8836064096702785,7.095764587580462,6.658364303344238,1.4100036621093892,1.3519608450454257,-0.6549976348876783,-2.58691719763344,1.2769219278580834,-1.620957416260552,0.3109621464851955,2.6508105224609295,52.1531135410795,-13.214332417471105,0.9659597813728792,1,0.33499908447264204,-0.2700004577636861,-1.9025020599365376,3.8449974060058736,14.04000091552733,1,0.08572385443395425,1.4444390621972485,118.18000030517578,1.956532123238608,118.08000183105469,-1.9589264438452763,120.18000030517578,0.08572385443395425 9296,2017-01-25,118.62999725341795,119.66999816894531,118.3000030517578,119.11000061035156,1260300.0,-0.00201905853132478,-1.403517577850468,-0.7384649694238117,45.748523237593055,55.16518495142717,1.2900853193375923,0.7796768461800383,-0.5794997593180682,7.19836025752123,6.682700195549549,1.3699951171875142,1.052182735865884,-0.844002914428728,-2.8154769855742785,1.1274711567168225,-1.8297399500014961,0.14173412114404016,2.794199799072288,46.411355750609765,-14.422392918970687,0.9857370355727749,1,0.575004577636733,-0.029994964599595164,-1.3774986267089702,4.0850028991699645,14.17000579833983,2,0.08926919170926695,3.3384626219231612,118.87000274658205,1.4444390621972485,118.18000030517578,1.956532123238608,118.08000183105469,0.08926919170926695 9297,2017-01-26,117.83999633789062,119.31999969482422,117.62999725341795,118.36000061035156,508900.0,-0.006659368910206798,-2.5957405363287314,1.0833346578716996,37.41175731410132,52.18226102569515,1.8550252273898025,1.592243874052926,0.33766763472944206,7.8259615754143255,6.654253042064038,1.6900024414062642,0.8649962047244628,-1.596503829956049,-3.664925720527691,0.47191806061559305,-2.63071477524187,-0.562292884670228,3.4895168223779365,33.82341061475106,-23.279609083503388,1.0342109452858175,1,1.3650054931640625,0.7600059509277344,-1.6599979400634766,4.500003814697294,14.220001220703153,3,0.09792947134716834,-1.403517577850468,118.62999725341795,3.3384626219231612,118.87000274658205,1.4444390621972485,118.18000030517578,0.09792947134716834 9298,2017-01-27,118.08999633789062,118.37999725341795,117.0199966430664,118.26000213623048,822100.0,0.002121520771972474,5.634213513463611,0.3269315414184962,31.17727178515382,49.123464893502714,1.308367645595979,1.382403981512141,0.18457692030563067,7.3962820367140125,6.685215537890395,1.3600006103515483,0.5830219420009826,-1.3270034790039062,-3.440261599521534,0.7862546415137217,-2.3836325392627202,-0.27037441874509227,3.146726608000691,40.37732372510012,-10.94468020273434,1.0566290602588166,1,1.1150054931640625,0.5100059509277344,-1.8699970245361328,3.610004425048828,13.279998779296875,4,0.10771446875404633,-2.5957405363287314,117.83999633789062,-1.403517577850468,118.62999725341795,3.3384626219231612,118.87000274658205,0.10771446875404633 9299,2017-01-30,117.33999633789062,118.13999938964844,116.79000091552734,118.13999938964844,521800.0,-0.006351088350058265,2.374983310763127,4.705739801642115,32.92354995049247,46.49260157298795,1.7799488614862469,2.13723168583374,0.9277329885161265,7.945407983655713,6.6153317196747645,1.3499984741210938,0.19944464146723817,-2.010503387451166,-4.299162898349053,0.27815612344672047,-3.1548331429001024,-0.86617363200223,3.805792197910989,19.097081488898958,-31.15861115368663,1.1443297554489422,1,1.4400062561035156,1.5400047302246094,-0.5724964141845703,4.340007781982422,14.470001220703153,0,0.1173513269321147,5.634213513463611,118.08999633789062,-2.5957405363287314,117.83999633789062,-1.403517577850468,118.62999725341795,0.1173513269321147 9300,2017-01-31,117.27999877929688,117.97000122070312,116.51000213623048,117.54000091552734,664000.0,-0.0005113137929626532,1.6071348287817948,0.32500143050601765,30.779971076369222,43.029744831422185,1.4640301980713417,2.237105645512969,0.9365271871073162,7.800706308342683,6.5517986292153445,1.459999084472642,-0.10113286581396608,-2.023000717163086,-4.445120615798714,0.39911918147254255,-3.2340606664809,-0.8119407678452717,3.776674034616832,24.367012967572276,-24.25784501592813,1.2110599493178162,1,1.4100036621093892,1.8350028991699219,-0.2299976348876953,4.400005340576172,15.270004272460909,1,0.13557293709054097,2.374983310763127,117.33999633789062,5.634213513463611,118.08999633789062,-2.5957405363287314,117.83999633789062,0.13557293709054097 9301,2017-02-01,117.20999908447266,117.91999816894531,116.30999755859376,117.69000244140624,825400.0,-0.0005968596141951998,2.4255521196035636,1.8461515889550204,25.55400288496213,38.956566265985856,1.1799758572932575,2.3031107293548985,0.8789848979634485,7.671664979175176,6.841684432655562,1.6100006103515483,-0.33722611119874557,-2.015500259399417,-4.604234432263482,0.573233913464648,-3.3098673458314494,-0.7211331729673844,3.664806902333723,29.900361698945492,-16.785312535145675,1.2943670864320336,2,0.9899978637695312,1.8050003051757812,-0.15999794006347656,4.470005035400391,16.04999542236328,2,0.1339476554924448,1.6071348287817948,117.27999877929688,2.374983310763127,117.33999633789062,5.634213513463611,118.08999633789062,0.1339476554924448 9302,2017-02-02,118.0500030517578,118.08999633789062,116.37999725341795,116.63999938964844,679300.0,0.0071666579118370155,1.2953158282811923,-2.937487085750673,30.674071462153137,37.17877340935904,0.006769618210853423,1.4350861209786814,-0.0733702929438067,6.692805871641681,7.156611370971783,1.7099990844726705,-0.5788657337356682,-1.110996627807637,-3.7514836152502227,1.5294903596349485,-2.43124012152893,0.2092468659136557,2.550914429355828,84.05824877726934,38.8093610788067,1.3202434937212955,2,-0.06000518798826704,0.9649963378906392,-0.8000030517577983,3.6300010681152486,15.330001831054702,3,0.12494705310200627,2.4255521196035636,117.20999908447266,1.6071348287817948,117.27999877929688,2.374983310763127,117.33999633789062,0.12494705310200627 9303,2017-02-03,120.3499984741211,120.45999908447266,118.43000030517578,118.43000030517578,562600.0,0.019483230520162653,-1.1145840783921035,1.3616972923836252,50.22173427242985,37.235977288701825,-2.165041539255,-0.8809349427533419,-2.462596776379371,4.234145271731435,7.581771690918618,2.409996032714858,-0.7965810909597906,1.170499038696292,-1.499171591969187,3.840169669361771,-0.16433627663644756,2.5053343540290314,-4.0400009155273295,97.34938385767784,50.547654784411364,1.334835315332742,2,-1.9650001525878906,-1.3349990844726562,-3.0999984741210938,1.3300056457519531,13.140007019042969,4,0.09729953662600743,1.2953158282811923,118.0500030517578,2.4255521196035636,117.20999908447266,1.6071348287817948,117.27999877929688,0.09729953662600743 9304,2017-02-06,120.52999877929688,120.73999786376952,119.33999633789062,120.18000030517578,1197800.0,0.0014956402780053057,2.6363834530592998,0.18229104578435815,49.26550964320322,37.08404351405091,-2.208931385243602,-1.1572866423092023,-2.687732682164352,3.92078238474798,7.807303736175553,1.400001525878892,-1.0224356530861485,1.3739994049072237,-1.2358000298926015,3.983798839707049,0.069099687507304,2.6788991223071434,-4.1500015258789205,95.25961467254773,48.18151550416851,1.3048997173999148,2,-2.0050010681152344,-1.5149993896484375,-3.352497100830078,1.1500053405761719,14.660003662109347,0,0.089936086017389,-1.1145840783921035,120.3499984741211,1.2953158282811923,118.0500030517578,2.4255521196035636,117.20999908447266,0.089936086017389 9305,2017-02-07,121.13999938964844,121.31999969482422,119.76000213623048,120.5500030517578,700900.0,0.005060985783867267,2.284215936651699,1.685711171662166,54.85649420258969,38.096040287939424,-2.752528232747892,-1.7548739429021794,-3.3312308434888394,3.172587052328282,7.882165445116349,1.5599975585937358,-0.936945180555341,1.9189998626709013,-0.8238916578993098,4.661891383241112,0.5475541023858028,3.2904456229559997,-4.585602111816414,96.40718106936349,48.70763694908798,1.371445760285105,2,-2.325000762939453,-2.125,-4.117498397827148,0.5400047302246094,13.899993896484347,1,0.08807989287357643,2.6363834530592998,120.52999877929688,-1.1145840783921035,120.3499984741211,1.2953158282811923,118.0500030517578,0.08807989287357643 9306,2017-02-08,121.98999786376952,122.62000274658205,120.41000366210938,121.13999938964844,946000.0,0.007016662360935344,1.0947776817578487,1.4406843221434265,59.20649654853388,40.517677980654156,-3.437251838817815,-2.5837640292227064,-4.205218010907615,2.14881386640549,8.59376124568737,2.2099990844726705,-0.8590668722626447,2.6714984893798714,-0.32122497031461705,5.66422194907436,1.1751367595326343,4.167860219227109,-5.1496644409179595,89.90377679149967,41.52768841854574,1.4963617298472442,2,-2.524997711181612,-2.524997711181612,-5.227497100830064,-0.30999374389647016,14.129997253417983,2,0.08656451654160202,2.284215936651699,121.13999938964844,2.6363834530592998,120.52999877929688,-1.1145840783921035,120.3499984741211,0.08656451654160202 9307,2017-02-09,128.1300048828125,128.3699951171875,121.98999786376952,121.98999786376952,1803100.0,0.05033205284501885,-1.0781726254157904,7.22355063683133,86.22925570828994,46.63456508322483,-8.900056846897698,-8.563469901879401,-10.270314066185207,-4.096858529833895,9.940529793778191,6.379997253417983,-0.6734982475966547,8.431005096435541,3.4925141171915755,13.369496075679507,5.961759606813558,10.900250586057524,-10.827297914062498,97.58561006405164,44.661399172121996,2.469245489621982,2,-5.790008544921875,-5.790008544921875,-11.482503890991211,-6.450000762939453,7.569992065429716,3,0.040037379446877575,1.0947776817578487,121.98999786376952,2.284215936651699,121.13999938964844,2.6363834530592998,120.52999877929688,0.040037379446877575 9308,2017-02-10,130.55999755859378,132.69000244140622,127.75,128.0,2566900.0,0.018965055671415598,-2.2287623416774522,0.41693723649729547,88.20985726913902,52.777488118630004,-10.476919659653191,-10.782318040620666,-12.599805390405493,-6.6089206530957085,11.49853233156392,4.940002441406222,-0.32346173250871857,10.375997924804722,3.4515158787767177,17.300479970832725,6.91375690179072,13.838238947818724,-12.150561775000028,84.04491453939092,27.009355746390256,3.462241023014001,2,-6.059997558593778,-6.059997558593778,-13.80249786376956,-8.879993438720732,4.540008544921847,4,0.021599321208267686,-1.0781726254157904,128.1300048828125,1.0947776817578487,121.98999786376952,2.284215936651699,121.13999938964844,0.021599321208267686 9309,2017-02-13,130.1199951171875,131.30999755859378,129.97999572753906,130.85000610351562,896600.0,-0.003370116801731826,-1.633641527677117,-0.2851608134849645,85.26642364221908,58.83153840372443,-8.97751099932168,-10.086850573440586,-11.905343579797417,-6.259169630486241,13.084082956431391,1.330001831054716,0.21666398964589462,9.44549560546875,1.216516346757146,17.674474864180354,5.331005976112948,13.559985234824552,-9.996891334656254,80.12368705675918,21.54229728696498,4.114489629355802,2,-5.6199951171875,-5.6199951171875,-12.73249626159668,-8.439990997314453,6.8600006103515625,0,0.025899250710403887,-2.2287623416774522,130.55999755859378,-1.0781726254157904,128.1300048828125,1.0947776817578487,121.98999786376952,0.025899250710403887 9310,2017-02-14,130.32000732421878,130.83999633789062,129.25999450683594,129.44999694824222,709600.0,0.0015371366011129872,-1.5279720706533195,-1.1917770996195811,86.7379062673681,65.62974989065843,-7.971570542129129,-10.040852753658044,-11.7495136348399,-6.569464548773851,14.279740499031417,1.5800018310546875,0.8543081522436609,9.162507629394554,-0.1283628253803215,18.45337808416943,4.517072402007116,13.807942856781992,-8.68887570262254,80.70036357672056,19.729426520294794,4.6454352273874395,2,-5.7850074768066975,-5.820007324218778,-12.642507553100614,-8.640003204345732,5.319992065429659,1,0.03736951230421237,-1.633641527677117,130.1199951171875,-2.2287623416774522,130.55999755859378,-1.0781726254157904,128.1300048828125,0.03736951230421237 9311,2017-02-15,130.05999755859378,130.58000183105472,128.32000732421878,129.25999450683594,612600.0,-0.0019951638352668777,1.456500286100416,0.9195327709280016,89.72687001770917,72.19117195238687,-6.3666175469989525,-9.495865611667057,-11.209618713764684,-6.4309914471223095,16.168596133224966,2.2599945068359375,1.5898222885397644,8.41249809265139,-1.6783343430744537,18.503330528377234,3.367081874788468,13.457914310514312,-7.101801438620342,75.42052562940745,10.560565608814827,5.04541621786292,2,-4.499996185302777,-5.559997558593778,-12.09249687194827,-8.379993438720732,5.869995117187443,2,0.03828998785960658,-1.5279720706533195,130.32000732421878,-1.633641527677117,130.1199951171875,-2.2287623416774522,130.55999755859378,0.03828998785960658 9312,2017-02-16,129.92999267578122,130.64999389648438,128.77999877929688,130.10000610351562,674900.0,-0.0009995762359905624,1.9448996755977412,-0.21251597398389188,88.79415767322801,76.47699677469777,-4.888271317987389,-9.062608197181575,-10.805140192712116,-6.400083346497411,17.903596922641576,1.8699951171875,2.426899180847883,7.794993591308568,-2.9200847549515174,18.510071937568668,2.4374544181785183,13.152532764438618,-5.803979797235854,44.12938458307046,-22.84317630278555,5.357539173130047,2,-3.9149932861327983,-5.429992675781222,-11.809991836547823,-9.129993438720675,5.6200103759765625,3,0.0476410589574372,1.456500286100416,130.05999755859378,-1.5279720706533195,130.32000732421878,-1.633641527677117,130.1199951171875,0.0476410589574372 9313,2017-02-17,130.13999938964844,130.17999267578122,129.19000244140622,129.6300048828125,581400.0,0.0016163066705563445,2.3560067244281004,-2.9997307485186155,93.47817749084632,81.3895154244359,-3.9823069913142177,-8.772558257787693,-10.705816386597974,-6.695878534961906,18.792950821159664,0.989990234375,3.402808376727151,7.402000427246094,-3.7025377057194078,18.506538560211595,1.849731360763343,12.954269493728845,-4.986307763559765,60.869498652730336,-11.656713126745949,5.552269066482748,2,-3.914997100830078,-5.6399993896484375,-11.607500076293945,-10.714996337890625,6.149993896484347,4,0.04272320258698281,1.9448996755977412,129.92999267578122,1.456500286100416,130.05999755859378,-1.5279720706533195,130.32000732421878,0.04272320258698281 9314,2017-02-21,129.36000061035156,130.47999572753906,128.92999267578122,129.83999633789062,1113700.0,-0.005993536060819427,-1.3134173698174099,-0.9411782305597941,89.11909340849348,85.19647089175855,-2.031707359161615,-7.496379980983079,-9.699445370723467,-6.028470747464851,19.75774933801918,1.550003051757841,4.365100001126137,6.06300163269043,-5.199905140577329,17.325908405958188,0.4315482460565647,11.694455019324309,-3.301951686424786,41.26975476839171,-35.80545318959916,5.631453386633878,2,-2.809997558593764,-4.8600006103515625,-10.82750129699707,-10.229999542236328,6.319992065429659,1,0.04437233662709761,2.3560067244281004,130.13999938964844,1.9448996755977412,129.92999267578122,1.456500286100416,130.05999755859378,0.04437233662709761 9315,2017-02-22,129.05999755859378,129.74000549316406,128.86000061035156,128.94000244140622,1124000.0,-0.0023191330422255296,-5.285776566757493,-0.24999205264340926,87.81101152293925,88.37475033335915,-0.5477035214822195,-6.739356009603114,-9.223791911571567,-5.872208158061312,21.09020836525895,0.8800048828125,5.05786873500989,5.253498840332057,-6.0878473618672615,16.594845042531375,-0.41717426076760944,10.924171941431723,-2.2061142125694744,31.759420555606876,-49.164636711145434,5.670673101099662,2,-1.7199974060059162,-4.559997558593778,-10.399997711181669,-9.929996490478544,7.5,2,0.06136679310992221,-1.3134173698174099,129.36000061035156,2.3560067244281004,130.13999938964844,1.9448996755977412,129.92999267578122,0.06136679310992221 9316,2017-02-23,129.22000122070312,130.02999877929688,128.67999267578122,129.77000427246094,765600.0,0.0012397618560058277,1.5233946066198498,-4.583545269580738,87.25807650141923,88.48906375481796,0.4757522002162773,-6.3930808240698695,-9.18847986082585,-6.159077016964915,22.964756412881478,1.3500061035156534,5.8299390026166265,4.884002304077143,-6.4285577179628035,16.19656232611709,-0.7722777069428162,10.540282315097116,-1.6657835832329937,27.411584279585266,-50.92185089181825,5.656280011019973,2,1.0,-4.720001220703125,-9.957500457763672,-10.09000015258789,7.5200042724609375,3,0.04968269701514849,-5.285776566757493,129.05999755859378,-1.3134173698174099,129.36000061035156,2.3560067244281004,130.13999938964844,0.04968269701514849 9317,2017-02-24,129.3800048828125,129.3800048828125,127.94000244140624,129.22000122070312,819600.0,0.0012382267497126342,16.999618539004565,-0.29091413510889164,85.13609071170397,88.14753413732518,0.5718432357857353,-5.949227899689319,-9.143090479499989,-6.466262358816607,24.44993729989473,1.4400024414062642,6.579415094039888,4.467005538940427,-6.625542215687744,15.559553293568612,-1.0792683383736517,10.01327941625452,3.3099975585937216,56.69315935864881,-18.440312886334027,5.546273877314093,2,0.2449951171875,-4.8800048828125,-10.105003356933594,-10.250003814697266,6.720001220703125,4,0.05062596650001261,1.5233946066198498,129.22000122070312,-5.285776566757493,129.05999755859378,-1.3134173698174099,129.36000061035156,0.05062596650001261 9318,2017-02-27,130.80999755859378,130.99000549316406,129.19000244140622,129.58000183105472,866800.0,0.0110526559113715,1.2641382685720388,7.68729734884608,86.45380170118797,88.27946503276617,-0.9152007183203921,-6.722052358146755,-10.329108003366372,-8.026875623707298,25.898630330734385,1.800003051757841,7.324828642144027,5.2609981536865575,-5.641374556618445,16.16337086399156,-0.1901882014659293,10.712184508839059,1.7850048828124443,94.09810641118739,20.621881085217964,5.4511863551524975,2,-1.3449935913086222,-6.309997558593778,-11.534996032714872,-11.679996490478544,5.0,0,0.03623580446166441,16.999618539004565,129.3800048828125,1.5233946066198498,129.22000122070312,-5.285776566757493,129.05999755859378,0.03623580446166441 9319,2017-02-28,131.11000061035156,131.63999938964844,130.36000061035156,131.02999877929688,1300300.0,0.0022934260175595522,1.2456130957957998,0.06504236499646442,86.14928563841059,88.21406274065978,-1.1845737500878215,-6.258419575769267,-10.356309554716333,-8.445903892105207,27.381225525018614,1.279998779296875,7.153602648922572,4.872500991821283,-5.576871420085297,15.321873403727864,-0.35218521413199255,10.097187197774574,1.3919018310546676,85.6756968529753,14.476314347402862,5.224686205953289,2,-1.3199996948242188,-6.6100006103515625,-12.207498550415039,-11.979999542236328,5.2899932861328125,1,0.03950875334960724,1.2641382685720388,130.80999755859378,16.999618539004565,129.3800048828125,1.5233946066198498,129.22000122070312,0.03950875334960724 9320,2017-03-01,133.17999267578122,133.3800048828125,131.49000549316406,132.25,892500.0,0.01578820880019305,1.842067826166766,11.624642380316258,87.27505152752722,87.9416384639729,-3.1359968701617618,-7.45855190523271,-12.165086554761615,-10.60461269787237,28.96505492950489,2.2700042724609375,6.703027994681079,6.147493362426729,-3.841663615148974,16.13665034000242,1.1529148736388777,11.142071851214581,-5.239990234374986,96.32330666786292,26.354324656993526,4.994578488787845,3,-2.5199890136718466,-8.334991455078097,-14.277490615844698,-14.049991607665987,2.890014648437557,2,0.01877158835776549,1.2456130957957998,131.11000061035156,1.2641382685720388,130.80999755859378,16.999618539004565,129.3800048828125,0.01877158835776549 9321,2017-03-02,132.91000366210938,133.39999389648438,132.03999328613278,132.72000122070312,735400.0,-0.002027249050306823,1.32482132609948,0.20430530944412253,76.14874791318849,86.53659293507961,-2.7035242118785447,-6.273706419266205,-11.62647614336828,-10.428365869620436,30.54014359330922,1.360000610351591,6.337821543106855,5.092504119873041,-4.080792489754089,14.265800729500157,0.5058558150594763,9.679152424686606,-4.861201171875024,91.02580583859196,23.536000520410568,4.586648304813559,3,-2.2400054931640625,-8.055007934570312,-14.007501602172852,-13.78000259399414,3.30999755859375,3,0.02746214578222128,1.842067826166766,133.17999267578122,1.2456130957957998,131.11000061035156,1.2641382685720388,130.80999755859378,0.02746214578222128 9322,2017-03-03,132.80000305175778,133.19999694824222,131.80999755859378,133.08999633789062,550600.0,-0.0008276322874178899,4.451036711246139,-1.526260841632016,66.42227328355916,83.53038135649216,-2.3955133009541782,-5.272329383937176,-11.212967788066067,-10.380646667250488,32.260481502198736,1.3899993896484375,5.918290025016802,4.245003509521467,-3.9403844895104783,12.430391508553427,0.15230951000549453,8.33769750903744,-4.5371529052734445,85.74840706617414,19.511962197652622,4.092693999515979,3,-2.1300048828124716,-7.945007324218722,-13.89750099182126,-13.925003051757784,2.789993286132841,4,0.029668692401088936,1.32482132609948,132.91000366210938,1.842067826166766,133.17999267578122,1.2456130957957998,131.11000061035156,0.029668692401088936 9323,2017-03-06,132.05999755859378,132.58999633789062,131.25,132.19000244140622,737400.0,-0.005572330392760616,1.8817352497210738,0.4483030781370923,63.62356360020428,80.69754471112668,-1.5136959531073444,-3.805151131896224,-10.17405245085321,-9.723346124817027,35.01746037734534,1.550003051757784,5.455995400250416,2.919498062133812,-4.42695835452372,10.265954478791343,-0.7537301461949539,6.5927262704625775,-3.5916616621094306,55.92107574700563,-8.205174223633577,3.6732282083287675,3,-1.389999389648466,-7.205001831054716,-13.157495498657255,-15.32999801635745,3.680007934570284,0,0.030592220351430388,4.451036711246139,132.80000305175778,1.32482132609948,132.91000366210938,1.842067826166766,133.17999267578122,0.030592220351430388 9324,2017-03-07,131.3699951171875,132.02000427246094,131.10000610351562,131.77999877929688,560900.0,-0.005224916357431608,1.0673775888081196,3.15375586854598,56.89872275579957,77.26284595922226,-0.568361105049064,-2.383613271091207,-9.269524425850818,-9.08162130861308,37.73639462947605,0.9599914550781534,4.998166685084328,1.6874958038330021,-4.490805036179637,7.865796643845627,-1.4016546161733174,4.776646223839322,-2.704392900703141,11.738715070456173,-48.21355079545548,3.0891504200063133,3,-0.6999969482421875,-6.5149993896484375,-12.467493057250977,-14.639995574951172,3.9400024414062784,1,0.03379769054147874,1.8817352497210738,132.05999755859378,4.451036711246139,132.80000305175778,1.32482132609948,132.91000366210938,0.03379769054147874 9325,2017-03-08,131.80999755859378,132.33999633789062,130.89999389648438,131.47999572753906,715100.0,0.0033493374268132037,1.0719468686536033,-0.8048753256420492,61.232336844744445,74.37109710848063,-0.6450913996353904,-2.0904378808961894,-9.493847292389205,-9.589867649677771,40.33002533805105,1.44000244140625,4.462173385355499,1.5939983367920263,-3.156041149399215,6.3440378229832675,-0.7810214063036085,3.969018079887647,-2.9550196749094084,36.40014648437614,-20.703401195826785,2.3750197430956206,3,-1.139999389648466,-6.955001831054716,-12.979995727539091,-15.07999801635745,3.050003051757784,2,0.03482282393526481,1.0673775888081196,131.3699951171875,1.8817352497210738,132.05999755859378,4.451036711246139,132.80000305175778,0.03482282393526481 9326,2017-03-09,132.55000305175778,132.55999755859378,131.44000244140622,131.86000061035156,386700.0,0.005614183346259738,2.154953793251573,2.090904887408991,65.59528285949416,72.19989623601286,-0.9644872415072143,-2.1067655813284603,-10.02898342933321,-10.377901044735921,42.44913600791829,1.1199951171875568,4.038146686759205,1.8060035705566122,-1.073267056352563,4.685274197465802,0.3663682571020104,3.245638884011214,-3.5132245275614196,71.73943330259253,12.457941890477997,1.4396353134545936,3,-1.2550048828124716,-7.695007324218722,-13.64750099182126,-15.820003509521456,4.479995727539091,3,0.02655604821892399,1.0719468686536033,131.80999755859378,1.0673775888081196,131.3699951171875,1.8817352497210738,132.05999755859378,0.02655604821892399 9327,2017-03-10,133.25999450683594,133.35000610351562,132.3800048828125,133.16000366210938,577600.0,0.005356404667911763,5.928232793853196,0.14491375497568046,67.52807447665768,70.09703765550951,-1.191524245591296,-2.5431121734322346,-10.487459039514164,-11.153994756787142,42.804587152656495,0.970001220703125,3.6691157019329523,2.259495544433605,-0.5525039468685122,5.0714950357357225,0.8534957987825464,3.665495290084664,-4.048687367748045,96.32607558356793,35.70688502270344,1.4059997456510658,3,-1.3799972534179688,-8.369998931884766,-14.652496337890625,-16.52999496459961,4.029998779296847,4,0.0222122680165302,2.154953793251573,132.55000305175778,1.0719468686536033,131.80999755859378,1.0673775888081196,131.3699951171875,0.0222122680165302 9328,2017-03-13,133.3800048828125,133.60000610351562,132.63999938964844,133.3800048828125,542800.0,0.0009005731721714039,3.3636426688861145,0.0,74.39321354698126,68.79080742312847,-1.0154238782179448,-2.572938189517771,-10.345827382627405,-11.326987439524245,42.28957155960577,0.9600067138671875,3.3392638908066488,2.2385055541992074,-0.7572899304837506,5.234301038882165,0.7406078118577284,3.7364032965406864,-4.001150273428749,91.85184347944029,27.5959974849643,1.497897742341477,3,-1.1300048828125,-7.365001678466797,-14.877506256103516,-16.650005340576172,3.019989013671875,0,0.016569136108667948,5.928232793853196,133.25999450683594,2.154953793251573,132.55000305175778,1.0719468686536033,131.80999755859378,0.016569136108667948 9329,2017-03-14,133.49000549316406,134.0,132.53999328613278,132.8800048828125,640000.0,0.0008247158968708312,-1.2635345327229373,100.0,77.51556680219511,67.7064202314249,-0.8407288933931909,-2.548166850233514,-10.19363828924125,-11.501843956837817,41.79022220137484,1.460006713867216,3.143158890790687,2.1800056457519474,-0.9499655038707147,5.3099767953746095,0.6150200709406022,3.7449912205632927,-3.857881794132396,83.5485966863882,14.555011584509487,1.5649855748113324,3,-1.040008544921875,-6.82000732421875,-14.790006637573242,-16.760005950927734,3.819992065429716,1,0.01685519445210626,3.3636426688861145,133.3800048828125,5.928232793853196,133.25999450683594,2.154953793251573,132.55000305175778,0.01685519445210626 9330,2017-03-15,135.19000244140622,135.50999450683594,133.30000305175778,133.6199951171875,612600.0,0.01273501294693724,1.0000000000000258,2.5737799234559406,81.1261913475156,68.25946950190568,-2.487174802200798,-4.073457370676493,-11.592101118928838,-13.256352268979668,41.81852268216759,2.2099914550781534,2.8126555820787473,3.6365028381347315,0.09954281576250423,7.173462860506959,1.8680228269486179,5.404982849320845,-5.208448638297085,92.13777176256164,17.1455594422374,1.7684800111861183,3,-1.9850082397460653,-7.5550041198730185,-16.420003890991183,-18.6049995422363,2.1399993896484943,2,0.0008876034841376335,-1.2635345327229373,133.49000549316406,3.3636426688861145,133.3800048828125,5.928232793853196,133.25999450683594,0.0008876034841376335 9331,2017-03-16,135.03999328613278,136.10000610351562,134.78999328613278,135.25,871600.0,-0.001109617224383519,-2.69014205583353,-0.13376161411967996,79.54064364044704,69.71706620822657,-2.238673062138332,-3.722062057097048,-11.153170043100616,-13.151422395834771,42.41563991026964,1.310012817382841,2.479088439916751,3.2374938964843523,-0.5491302470306323,7.024118039999337,1.34418182472686,5.1308059682418445,-4.505595412650962,71.50504114129066,-5.562208702000163,1.893312071757486,3,-1.539993286132784,-6.784988403320284,-16.124994277954073,-18.744991302490206,4.200012207031278,3,-0.001332884217491337,1.0000000000000258,135.19000244140622,-1.2635345327229373,133.49000549316406,3.3636426688861145,133.3800048828125,-0.001332884217491337 9332,2017-03-17,136.1199951171875,136.16999816894528,134.78999328613278,134.92999267578122,855000.0,0.007997644288727956,1.139528281800856,-5.666497129985563,78.76484961100891,71.39943132053818,-3.1270511444805607,-4.547710546566719,-11.94444110115694,-14.27435338082013,43.034621972201336,1.3800048828125,1.9346548888443351,4.00799560546875,-0.12980607054987559,8.145797281487361,1.9390947674594372,6.076896443478063,-4.9177242561016214,98.62250731412125,22.73012938712064,2.068900838009308,3,-2.5849990844726562,-7.0399971008301065,-16.654994964599595,-19.374992370605455,3.350006103515625,4,0.006685304839497919,-2.69014205583353,135.03999328613278,1.0000000000000258,135.19000244140622,-1.2635345327229373,133.49000549316406,0.006685304839497919 9333,2017-03-20,135.69999694824222,136.36000061035156,135.11000061035156,136.36000061035156,502500.0,-0.0030854994417514048,2.787857770379618,-0.5546237882750821,74.54541893916436,73.36017534091205,-2.3874897202812804,-3.8892160762775063,-11.255272067343654,-13.922995609283646,43.70509472450846,1.25,1.7896568006194968,3.3099975585937784,-1.0129138714805492,7.632908988668106,1.1485418435566146,5.471453273630942,-3.8022442640560143,82.72245034911491,7.734332381259534,2.1614557150371603,3,-2.069999694824247,-3.6449966430664347,-13.360000610351591,-16.07999801635745,3.0400085449218466,0,0.011716996121208467,1.139528281800856,136.1199951171875,-2.69014205583353,135.03999328613278,1.0000000000000258,135.19000244140622,0.011716996121208467 9334,2017-03-21,135.10000610351562,135.91999816894528,133.94000244140622,135.78999328613278,1667400.0,-0.004421450686954986,3.168425448529779,1.0454293244555437,62.1828187690737,73.4657844436153,-1.3441012950904678,-2.9904726904001677,-10.42041515494914,-13.383695741371113,43.965406630415046,1.9799957275390625,1.8002365395791458,2.42300643920899,-1.8142167326051606,6.660229611023141,0.30439485330191474,4.541618025116065,-2.488293751142976,58.823676074598964,-12.909430494056735,2.1186115859070687,3,-1.2000045776367188,-2.9500045776367188,-10.600006103515625,-13.320003509521484,1.0899963378905966,1,0.009622411060238534,2.787857770379618,135.69999694824222,1.139528281800856,136.1199951171875,-2.69014205583353,135.03999328613278,0.009622411060238534 9335,2017-03-22,136.97999572753906,137.75999450683594,135.05999755859378,135.55000305175778,1179700.0,0.013915540629827694,-1.2406579630497563,-2.0724916517394396,71.44357065104664,74.11559419823226,-2.69724810975589,-4.476189772593301,-12.00145453155477,-15.286597169387761,44.482342235469225,2.699996948242159,1.9459575164875673,3.906996154785162,-0.3869049870305048,8.200897296600829,1.7600455838773428,6.053946725692981,-3.7685572538897816,79.58114137577059,9.863427020550517,2.1469505709078263,3,-1.9099960327148438,-4.129997253417969,-12.479995727539062,-15.199993133544922,-1.669998168945284,2,0.002409124261553597,3.168425448529779,135.10000610351562,2.787857770379618,135.69999694824222,1.139528281800856,136.1199951171875,0.002409124261553597 9336,2017-03-23,135.63999938964844,137.41999816894528,135.30000305175778,136.97999572753906,600100.0,-0.009782423563189147,-1.099016482603316,-0.9370651756370124,63.2462500676114,73.63983593056045,-0.9754164891590733,-2.772721296355627,-10.3783628460655,-13.889079113623836,44.945425821829446,2.1199951171875,2.19383470596523,2.24599990844726,-1.7870637372606666,6.2790635541551865,0.22946808559328247,4.262531731301237,-1.699996948242216,44.50263034907589,-22.2294653665544,2.0165318228539646,3,-0.4900054931640625,-2.7900009155273438,-11.122499465942397,-13.859996795654297,-0.6399993896484375,3,0.012459469544462864,-1.2406579630497563,136.97999572753906,3.168425448529779,135.10000610351562,2.787857770379618,135.69999694824222,0.012459469544462864 9337,2017-03-24,135.92999267578122,136.96000671386722,135.36000061035156,135.72999572753906,335000.0,0.0021379628976532228,-2.404314724932288,-0.1492518618050757,68.84128168022153,73.02295461203158,-0.946361028997444,-2.6844804714680492,-10.391528288864066,-14.100598878462307,45.923984629922835,1.6000061035156534,2.4028673503484868,2.2084938049316065,-1.5030983658853074,5.9200859757485205,0.35269771952314954,4.0642898903400635,-1.3023916625976426,52.09409339836269,-15.344351963548817,1.8557960854084619,3,-0.7799987792968466,-3.079994201660128,-10.899991989135714,-14.149990081787081,0.5500030517578409,4,0.024350864384123483,-1.099016482603316,135.63999938964844,-1.2406579630497563,136.97999572753906,3.168425448529779,135.10000610351562,0.024350864384123483 9338,2017-03-27,135.55000305175778,136.19999694824222,134.03999328613278,134.96000671386722,355700.0,-0.0027954803538450257,1.2857373528604328,2.9500267032884544,70.98402572552183,72.29722782573455,-0.2527676097946312,-2.0355370023750368,-9.744379764761973,-13.675003978057845,46.08709178621526,2.160003662109432,2.5189005805344777,1.591503906249983,-1.9381839626489352,5.121191775148901,-0.17334002819947614,3.356347840699442,2.2099914550781534,42.14670037987242,-31.001562191207505,1.764843934449459,3,-0.02000427246090908,-2.7000045776366903,-10.292503356933565,-13.465000152587876,0.5299987792969318,0,0.028919203841319963,-2.404314724932288,135.92999267578122,-1.099016482603316,135.63999938964844,-1.2406579630497563,136.97999572753906,0.028919203841319963 9339,2017-03-28,136.28999328613278,136.88999938964844,134.85000610351562,135.30000305175778,458300.0,0.005459167965436773,-1.1587411797000535,1.6779599648271415,71.83241448132561,71.26458595171344,-0.6188943393659372,-2.495503262537767,-10.18537315511449,-14.35935374685043,46.169586516944186,2.0399932861328125,2.5882154563357744,2.072494506835909,-1.3352092411976457,5.480198254869464,0.3686426328191317,3.7763463808526865,1.3956011962890784,60.48385112020759,-16.59762703968501,1.7038518740167834,3,-0.43999481201169033,-3.4399948120116903,-10.927492141723604,-13.379993438720703,0.5700073242187784,1,0.017976464360722533,1.2857373528604328,135.55000305175778,-2.404314724932288,135.92999267578122,-1.099016482603316,135.63999938964844,0.017976464360722533 9340,2017-03-29,135.67999267578122,136.13999938964844,134.66999816894528,135.75999450683594,685700.0,-0.004475754937274812,2.4999545875643263,-0.0808107274969461,65.44917206048711,69.69886688727345,0.07590276101009863,-1.779860143867694,-9.288582763061441,-13.6773746863756,45.76626790443123,1.6199951171875,2.5942075835815217,1.3374938964843466,-2.093298015953735,4.768285808922428,-0.3779020597347085,3.0528898527034016,1.9326897827148457,48.52062190761674,-28.02885566594091,1.7153959562190424,3,0.17000579833987217,-2.829994201660128,-10.154991149902315,-12.76999282836914,3.130004882812557,2,0.0037589165179550132,-1.1587411797000535,136.28999328613278,1.2857373528604328,135.55000305175778,-2.404314724932288,135.92999267578122,0.0037589165179550132 9341,2017-03-30,136.55999755859378,136.58999633789062,135.24000549316406,135.94000244140622,1054200.0,0.006485885394432511,2.9706040750381475,-7.7497615868756995,66.01947500737026,68.28271415353582,-0.6323090260300717,-2.500603319284579,-9.852763928883618,-14.488175469088219,45.39607347269481,1.3499908447265625,2.603504550365699,2.0349990844726733,-1.4626156892007032,5.53261385814605,0.28619169763598507,3.7838064713093615,0.9812311164550351,86.30111932109179,11.747079338753792,1.748807386836692,3,-0.7099990844726847,-3.7099990844726847,-10.639997482299847,-13.569995880126996,0.6699981689452841,3,-0.009153485810979634,2.4999545875643263,135.67999267578122,-1.1587411797000535,136.28999328613278,1.2857373528604328,135.55000305175778,-0.009153485810979634 9342,2017-03-31,136.74000549316406,137.3800048828125,135.75999450683594,136.22000122070312,620700.0,0.0013181600599623255,-1.249986754686192,0.8387231738530438,66.21626597501145,67.35725271307439,-0.7991597166921451,-2.498395648910275,-9.705765744934524,-14.60744895794484,45.269627375404944,1.6200103759765625,2.4022145352794837,2.0180068969726506,-1.514181456297905,5.550195250243206,0.2519127203373728,3.7841010736079284,0.731198474106435,80.83840815748495,8.12243688763617,1.7660941766352845,3,-0.8900070190429688,-3.8900070190429688,-9.3800048828125,-12.655002593994155,-0.8700103759765625,4,-0.012724918994178713,2.9706040750381475,136.55999755859378,2.4999545875643263,135.67999267578122,-1.1587411797000535,136.28999328613278,-0.012724918994178713 9343,2017-04-03,136.10000610351562,136.97999572753906,135.05000305175778,136.64999389648438,725300.0,-0.004680410735250606,2.190093066659988,-1.0576601426098184,61.98350813033761,67.33510708654816,-0.10778686501322454,-1.6234451310666032,-8.671755342693444,-13.949418560335914,45.32320292114414,1.9299926757812784,2.214617377799044,1.1760070800781364,-2.172496305586094,4.524510465742367,-0.4982446127539788,2.8502587729102515,1.3025736501321319,52.76768973497119,-17.810588130392553,1.674251692832121,4,-0.20001220703125,-2.6250076293945312,-9.037506103515625,-12.015003204345717,-0.19000244140625,0,0.00279198829524252,-1.249986754686192,136.74000549316406,2.9706040750381475,136.55999755859378,2.4999545875643263,135.67999267578122,0.00279198829524252 9344,2017-04-04,135.80999755859378,136.36000061035156,135.05999755859378,135.99000549316406,391400.0,-0.0021308488752107557,1.8260992154975912,0.327294417933585,53.270023177955494,65.31582403398248,0.32802001600788344,-1.036910505258362,-7.98620579918213,-13.658530197989066,45.48743548145712,1.300003051757784,1.9543490419517866,0.6639984130859773,-2.253376919306419,3.5813737454783734,-0.7946892531102208,2.1226860792821753,1.5700073242187216,42.06629392521688,-24.719707280290038,1.4586876661961927,4,-0.08000183105474434,-1.7500000000000284,-8.8274955749512,-11.72499465942387,-0.16000366210940342,1,0.001988103065420077,2.190093066659988,136.10000610351562,-1.249986754686192,136.74000549316406,2.9706040750381475,136.55999755859378,0.001988103065420077 9345,2017-04-05,136.39999389648438,137.94000244140622,135.82000732421878,136.0,868200.0,0.004344277656260553,-4.579086857005448,-2.2220903619567807,56.85486413942166,64.60567004196139,-0.3943743917614313,-1.3337885214247933,-8.187894375211442,-14.171716116633945,45.769800746013004,2.130004882812443,1.776301429033822,1.0244949340820426,-1.4809861047704374,3.5299759729345226,-0.22824558534418316,2.2772354535082684,-2.360000610351591,46.712495842112084,-18.672021179600385,1.252740519426235,4,-0.40999603271487217,-1.9799957275390625,-9.254993438720703,-12.314990997314467,-1.349990844726591,2,0.0033724833904047458,1.8260992154975912,135.80999755859378,2.190093066659988,136.10000610351562,-1.249986754686192,136.74000549316406,0.0033724833904047458 9346,2017-04-06,136.07000732421878,136.42999267578122,135.07000732421878,136.24000549316406,307800.0,-0.002419256503163991,3.9456482534753206,-0.425001907377666,49.72743700932853,62.48190952297328,0.0033787228728670016,-0.7658356194392866,-7.45769117086283,-13.665465222536213,45.77735157695784,1.3599853515624432,1.802257704766987,0.5185081481933764,-1.6187409736003815,2.6557572699871344,-0.5501164127034883,1.5871327090902412,-1.952013854980521,35.29427293702909,-24.81654360021117,1.0686245608968774,4,-0.0800094604492756,-1.650009155273466,-8.317504882812528,-11.640003204345732,0.5599975585937216,3,0.020136621495480123,-4.579086857005448,136.39999389648438,1.8260992154975912,135.80999755859378,2.190093066659988,136.10000610351562,0.020136621495480123 9347,2017-04-07,136.22000122070312,136.55000305175778,135.25999450683594,135.8699951171875,409900.0,0.0011023288631635264,1.5544476673919174,-2.0588816084735515,52.92138934655985,60.47494992531084,-0.1130384874303445,-0.7195972247844225,-7.172005905923044,-13.60140531950799,45.552671309072714,1.2900085449218466,1.553946346261796,0.5205017089843693,-1.3407389603373758,2.3817423783061145,-0.41011862567648905,1.4511220436452277,-2.025567572021515,40.48437425752082,-16.07362731082187,0.9306203346608675,4,0.08499908447262783,-1.8000030517578125,-8.457504272460938,-11.78000259399414,-0.5400085449219034,4,0.007414436189877582,3.9456482534753206,136.07000732421878,-4.579086857005448,136.39999389648438,1.8260992154975912,135.80999755859378,0.007414436189877582 9348,2017-04-10,135.58999633789062,136.66999816894528,135.3699951171875,136.21000671386722,496500.0,-0.0046249073349498016,-1.4528062876966168,-1.7714273258349404,52.743517977424446,58.353961424877376,0.5847262516847991,0.08902834164945261,-6.112719293232601,-12.776560513220005,45.255673980063726,1.300003051757784,1.4580156209066786,-0.22000274658202557,-1.7308590697088562,1.290853576544805,-0.9754309081454267,0.5354254149813755,-1.3206513133545172,18.40270419192071,-36.30438765649666,0.7554281615634089,4,0.7150039672851278,-1.1699981689453125,-7.8274993896484375,-11.14999771118164,-1.3600006103515625,0,0.0020650400977895167,1.5544476673919174,136.22000122070312,3.9456482534753206,136.07000732421878,-4.579086857005448,136.39999389648438,0.0020650400977895167 9349,2017-04-11,135.74000549316406,135.74000549316406,134.71000671386722,135.3699951171875,405200.0,0.00110634382568775,4.567404841436606,-0.5967809415991654,41.388934806657794,55.68060173000745,0.3894519649541621,0.12250738053106147,-5.798674298983457,-12.776940547476784,44.617444433658356,1.0299987792968466,1.2756632724138228,-0.18249359130859943,-1.2300135976482522,0.8650264150310534,-0.7062535944784258,0.34126641186122697,-1.3972473202905462,31.888549279339824,-18.859506673569992,0.5237600031698262,4,0.5849990844726562,-1.32000732421875,-7.977508544921875,-11.300006866455078,-0.470001220703125,1,0.00125238074308065,-1.4528062876966168,135.58999633789062,1.5544476673919174,136.22000122070312,3.9456482534753206,136.07000732421878,0.00125238074308065 9350,2017-04-12,135.30999755859378,135.75,134.77999877929688,135.05999755859378,388700.0,-0.003167879159927889,-1.3950719614194687,0.6756567281124994,47.37677119797407,53.6091901956301,0.8509424050475332,0.5923353198324435,-4.898106956803105,-12.219840529073764,43.5126719401364,0.970001220703125,1.0858649546701429,-0.6185012817382471,-1.6496021878403155,0.41259962436382125,-1.1340517347892956,-0.10295082868719874,-0.8952945003496211,30.611911249514318,-20.061711408252638,0.5155504530510406,4,1.0150070190429403,-0.8899993896484659,-7.547500610351591,-10.869998931884794,1.0599975585937216,2,0.002512721484185798,4.567404841436606,135.74000549316406,-1.4528062876966168,135.58999633789062,1.5544476673919174,136.22000122070312,0.002512721484185798 9351,2017-04-13,134.86000061035156,136.30000305175778,134.75,135.1199951171875,327400.0,-0.0033256740548484043,-5.4584035349841455,-1.03997802734375,41.70548394041274,50.885769969563576,1.156001085224716,1.0837191132069393,-3.9708210445404006,-11.680962017930028,42.28549222920769,1.550003051757784,0.8004795067519979,-1.0594985961914176,-2.1257936676908002,0.006796475307965011,-1.592646131941109,-0.5263510604417263,-0.37479156444416617,7.652783184117105,-41.07143537172774,0.5331475357496891,4,1.4650039672851562,-0.16999816894534092,-7.097503662109375,-10.140003204345703,2.4400024414062216,3,0.0014088865530645922,-1.3950719614194687,135.30999755859378,4.567404841436606,135.74000549316406,-1.4528062876966168,135.58999633789062,0.0014088865530645922 9352,2017-04-17,137.02999877929688,137.02999877929688,134.75999450683594,135.3800048828125,380000.0,0.016090747138694184,1.7515305084432278,-6.34626445213921,58.9805506122958,50.552108023114485,-1.0823569850551564,-1.0694390028048417,-5.655553998270136,-13.744566060121016,41.08869750132366,2.2700042724609375,0.688930819702648,1.0649993896484489,-0.10949131388775868,2.2394900931846564,0.4777540378803451,1.6522447414165526,-2.4756938654795135,100.0,48.359989541694006,0.5872453517681088,4,-0.7049942016601562,-1.8699951171875,-8.955001831054688,-12.175003051757812,-0.2700042724609375,0,-0.0029190243015955186,-5.4584035349841455,134.86000061035156,-1.3950719614194687,135.30999755859378,4.567404841436606,135.74000549316406,-0.0029190243015955186 9353,2017-04-18,137.28999328613278,137.82000732421878,136.85000610351562,136.85000610351562,539400.0,0.0018973546606728675,-3.4092249002949098,0.26665988495753545,56.44329086046887,50.90469332117152,-1.2916288458323208,-1.2692842567992386,-5.491404084437619,-13.896213151207846,39.89121259939731,0.9700012207031534,0.5035403028663552,1.245494079589804,-0.06127075443313856,2.5522589136127465,0.5921116625783327,1.8988764966012752,-2.6679744217636596,82.9577513161298,31.096511873467662,0.6533824170114672,4,-0.9649887084960653,-2.0499954223632812,-8.904996871948214,-12.434997558593722,-0.8999938964843466,1,-0.011727006257448602,1.7515305084432278,137.02999877929688,-5.4584035349841455,134.86000061035156,-1.3950719614194687,135.30999755859378,-0.011727006257448602 9354,2017-04-19,136.39999389648438,137.75999450683594,136.3800048828125,137.27000427246094,564900.0,-0.006482623885001759,-2.0329828797558562,-1.97735391017873,54.47761477292163,50.64055450267152,-0.34546677591774255,-0.29186345046673523,-4.184660041280267,-12.880226352471297,39.529054909985035,1.3799896240234375,0.26899567720366235,0.29049530029297443,-0.9458894051370805,1.5268800057230294,-0.32769705242205305,0.9086876530080019,-1.7116153605745126,53.745601304200385,1.4014109167690592,0.6181923527150295,4,-0.13498687744137783,-1.1599960327148722,-7.267492294311523,-11.444992065429688,0.730010986328125,2,-0.015909078196822746,-3.4092249002949098,137.28999328613278,1.7515305084432278,137.02999877929688,-5.4584035349841455,134.86000061035156,-0.015909078196822746 9355,2017-04-20,137.30999755859378,137.71000671386722,136.25,136.55999755859378,493800.0,0.006671581399043225,-1.1314042591107079,-0.8620586842520652,54.64683593129591,51.18715438289013,-1.2435880864445608,-1.2394224140440713,-4.678417507393732,-13.654957543484642,38.53652602874343,1.460006713867216,0.14289662701477823,1.1839988708496492,-0.10882027283116713,2.4768180145304655,0.5375892990092552,1.830408442690043,-2.556586544574003,83.38734368476526,33.87868042443813,0.6464095718404063,4,-1.0449905395507812,-1.6899948120117756,-7.750000000000028,-12.154998779296903,-0.8800048828125568,3,-0.014856844529928193,-2.0329828797558562,136.39999389648438,-3.4092249002949098,137.28999328613278,1.7515305084432278,137.02999877929688,-0.014856844529928193 9356,2017-04-21,137.33000183105472,137.96000671386722,136.94000244140622,137.49000549316406,481900.0,0.00014568693333782967,-1.1702162197259816,-0.21333821614579543,53.72943150909571,51.276936845394104,-1.191349389231874,-1.1871921746860323,-4.300763221348291,-13.53804000254054,37.53186583779322,1.0200042724609943,0.16385999720853306,1.1195030212402628,-0.2577317518142195,2.496737794294745,0.43088563471303587,1.8081204077674897,-2.51285898848721,80.31242251425755,33.33058223260376,0.6886173865272366,4,-0.9949951171875,-1.3799972534179972,-6.910005569458036,-11.420005798339872,-0.6199951171875,4,-0.006990509728880823,-1.1314042591107079,137.30999755859378,-2.0329828797558562,136.39999389648438,-3.4092249002949098,137.28999328613278,-0.006990509728880823 9357,2017-04-24,139.24000549316406,139.36000061035156,137.77000427246094,138.14999389648438,668900.0,0.013908131046696193,1.3909686449525602,-6.8124165554084195,67.10237840766894,52.87236578208795,-2.9367448772459284,-2.989791547463483,-5.980656119309117,-15.284733874411032,36.68525404327916,2.0299987792968466,0.14639666795031303,2.8640060424804688,0.9412283365127507,4.786783748448187,1.902617189496624,3.8253948954643135,-4.297148095744575,96.14163686051704,47.83069429739187,0.9613888529838547,4,-2.2050018310546875,-2.5900039672851562,-8.362503051757812,-13.035003662109375,-2.4400024414062784,0,-0.013932794921510672,-1.1702162197259816,137.33000183105472,-1.1314042591107079,137.30999755859378,-2.0329828797558562,136.39999389648438,-0.013932794921510672 9358,2017-04-25,139.47000122070312,139.8699951171875,138.94000244140622,139.44000244140622,574600.0,0.00165179343913735,1.2409824613009472,0.02752152306295041,70.06582029420048,56.0586863918149,-2.8591527103654073,-3.0683700662111164,-6.051462038929515,-15.350500130009323,36.9874940379453,0.9299926757812784,0.25594407788227613,2.8980018615722543,0.5727012188343394,5.223302504310169,1.7353515402032826,4.060652182941226,-4.262115230507703,88.95042994436014,38.20343622740699,1.1626503213689612,4,-2.160003662109375,-2.56500244140625,-8.162504196166992,-13.230003356933594,-1.5800018310546875,1,-0.01943074991143623,1.3909686449525602,139.24000549316406,-1.1702162197259816,137.33000183105472,-1.1314042591107079,137.30999755859378,-0.01943074991143623 9359,2017-04-26,138.74000549316406,139.88999938964844,138.46000671386722,139.33999633789062,624300.0,-0.00523406984405117,-1.4655292616514577,-20.000508646980034,62.63505931322241,57.75405173795361,-1.8538017921959522,-2.261355313950645,-5.153292204624279,-14.381092471904225,36.88727213345277,1.4299926757812216,0.3131977131565691,2.0455055236816406,-0.4677835692496046,4.558794616612886,0.788860977216018,3.3021500701472632,-3.1591507728092836,68.40675578807047,16.44100015757617,1.2566445464656233,4,-1.4200057983398438,-1.8250045776367188,-5.8975067138671875,-12.405006408691406,-1.1300048828125,2,-0.01693820102689425,1.2409824613009472,139.47000122070312,1.3909686449525602,139.24000549316406,-1.1702162197259816,137.33000183105472,-0.01693820102689425 9360,2017-04-27,136.19000244140622,137.19999694824222,131.6199951171875,133.0,1593900.0,-0.01837972431018453,1.1420387650025356,-5.316751862872209,50.52262631686655,58.733734224226254,0.9321867480260835,0.3465850634914034,-2.4677268963314134,-11.557610736286136,36.16340843286592,7.1200103759765625,0.3673167916609543,-0.5299980163574389,-3.010076199160892,1.9500801664460141,-1.7700371077591797,0.7100410750443018,3.699996948242216,55.26003583138183,1.13648005568011,1.2400390914017319,4,-0.43500518798825283,-0.43500518798825283,-3.1650009155273153,-9.855003356933565,1.9700012207031534,3,0.006902139838133037,-1.4655292616514577,138.74000549316406,1.2409824613009472,139.47000122070312,1.3909686449525602,139.24000549316406,0.006902139838133037 9361,2017-04-28,135.30999755859378,136.53999328613278,134.17999267578122,135.3699951171875,1177900.0,-0.006461596791519697,-1.0344768619609614,-0.018807997703999678,46.27353798319421,57.32184393210385,2.10399392950589,1.1891076838763013,-1.4512083162330498,-10.44622611167361,35.22929392526425,2.3600006103515625,0.5050580373512332,-1.347502899169882,-3.906311185269601,1.211305386929837,-2.6269070422197274,-0.0680987561200368,4.580001831054659,44.619111669554556,-10.765821150781235,1.279404143049856,4,0.44499969482419033,0.44499969482419033,-1.3499984741211222,-8.275001525878935,1.8200073242187216,4,0.008277253251020467,1.1420387650025356,136.19000244140622,-1.4655292616514577,138.74000549316406,1.2409824613009472,139.47000122070312,0.008277253251020467 9362,2017-05-01,135.0,136.16000366210938,134.44000244140622,135.99000549316406,946400.0,-0.002291017398470818,1.5864644401868193,16.50076297050629,47.51894192170671,56.33024960557472,2.342044858584785,1.435672256005489,-1.0012935552013005,-9.909092612466836,33.95630104429592,1.7200012207031534,0.6216202793564207,-1.5705001831054801,-4.233689564857684,1.092689198646724,-2.902094873981582,-0.23890549222937807,4.7245993041992165,40.87065461462813,-18.39946805925009,1.3315946908760972,5,0.7549972534179688,0.7549972534179688,-1.0000038146972656,-7.965003967285156,2.3800048828125,0,0.012666716399016398,-1.0344768619609614,135.30999755859378,1.1420387650025356,136.19000244140622,-1.4655292616514577,138.74000549316406,0.012666716399016398 9363,2017-05-02,136.47999572753906,136.47999572753906,134.75,135.08999633789062,657000.0,0.010962931315104063,1.489203578681596,-1.4040319970407362,52.79875251908504,56.14370935514844,0.8214524010038247,-0.015173941360529852,-2.32805979089855,-11.137787604831317,33.157074573844945,1.7299957275390625,0.8710582822385788,-0.10950393676756676,-2.763967933269697,2.5449600597345636,-1.4367359350186177,1.2177280614834842,3.082511492919906,58.76660338054883,-3.8032271943585414,1.3272319982510612,5,-0.7249984741210938,-0.7249984741210938,-2.479999542236328,-9.444999694824219,-1.0299987792968466,1,0.0023447196236550116,1.5864644401868193,135.0,-1.0344768619609614,135.30999755859378,1.1420387650025356,136.19000244140622,0.0023447196236550116 9364,2017-05-03,136.08000183105472,136.72999572753906,135.8800048828125,136.19999694824222,589100.0,-0.0029307877271835814,-2.2692646282055233,-0.08632746034359734,52.91889697010364,55.95171613723818,1.308929933727029,0.4280304991227126,-1.7511795673070196,-10.526025829679327,32.26315056869885,0.8499908447265625,0.80053474213409,-0.5229980468749602,-3.1634792693784277,2.1174831756285073,-1.843238658126694,0.7972425643767735,3.323655147338826,79.92840950419901,12.766042004349785,1.3202406112517346,5,-0.32500457763674717,-0.32500457763674717,-1.8900032043457315,-9.045005798339872,-0.5599975585937784,2,0.013300981292172942,1.489203578681596,136.47999572753906,1.5864644401868193,135.0,-1.0344768619609614,135.30999755859378,0.013300981292172942 9365,2017-05-04,136.86000061035156,137.05000305175778,136.0,136.05000305175778,508000.0,0.005731913350980333,-1.307689728025693,-6.750254323499728,57.39645571448894,56.35916327117076,0.5122554252979512,-0.33280164175846494,-2.3319098779400065,-11.113278285317364,30.651678552731692,1.050003051757784,0.7553739764211969,0.23400039672850426,-2.4070491474167284,2.875049940873737,-1.086524375344112,1.5545251688011206,2.3879831308178723,93.37972980876174,17.917743754756913,1.320524772072614,5,-1.1050033569335938,-1.1050033569335938,-2.5100021362304688,-9.825004577636719,-0.02999877929684658,3,0.005480052584065698,-2.2692646282055233,136.08000183105472,1.489203578681596,136.47999572753906,1.5864644401868193,135.0,0.005480052584065698 9366,2017-05-05,138.80999755859378,138.94000244140622,136.78999328613278,137.1300048828125,514100.0,0.014248114420180258,1.2165014944156698,2.074071283249152,56.691730876016074,55.20242465654267,-1.347422259654735,-2.1787036667342647,-4.061028923890319,-12.85020751142872,29.574900495177552,2.1500091552734375,0.8463073379972741,2.046997833251993,-0.7521474041388672,4.846143070642853,0.6474252145565629,3.446570451947423,0.2854264100960222,97.11100260416792,23.730393095598885,1.3995726186954258,5,-3.0550003051758097,-3.0550003051758097,-4.459999084472685,-11.775001525878935,1.5299987792968466,4,-0.004682615862809381,-1.307689728025693,136.86000061035156,-2.2692646282055233,136.08000183105472,1.489203578681596,136.47999572753906,-0.004682615862809381 9367,2017-05-08,137.22999572753906,139.5,137.03999328613278,139.17999267578122,416200.0,-0.011382478631539295,-1.1115920863921562,-1.160717529518583,49.79480992259982,52.95009017080926,-0.09222266823266523,-0.5472117673571972,-2.2791131114345546,-11.062086678915875,28.487621324973865,2.460006713867216,0.8357069152854137,0.41649627685546875,-2.377840109098827,3.2108326628097643,-0.980671916121679,1.8136644698326165,-5.6100006103515625,52.21043636924342,-19.1342545990693,1.3971681929771453,5,-1.4749984741210938,-1.4749984741210938,-2.8799972534179688,-10.194999694824219,3.779998779296875,0,-0.0007286369441057428,1.2165014944156698,138.80999755859378,-1.307689728025693,136.86000061035156,-2.2692646282055233,136.08000183105472,-0.0007286369441057428 9368,2017-05-09,135.8699951171875,137.66999816894528,135.50999450683594,136.99000549316406,451100.0,-0.009910374208943029,-1.347815270302738,0.5743651942564347,48.2438737312147,51.35106955058619,0.7860788722208838,0.8799570511278603,-0.7749388077540971,-9.490980680395722,27.039551558792606,2.1600036621093466,0.7982398055140436,-0.9575042724609375,-3.728740774908516,1.8137322299866412,-2.3431225236847126,0.42811397876283763,-4.092399902343743,9.022559266355373,-61.881874568539175,1.3856182512237842,5,-0.30999755859375,-0.11499786376953125,-1.5199966430664062,-8.834999084472656,5.75,1,0.011113636710758934,-1.1115920863921562,137.22999572753906,1.2165014944156698,138.80999755859378,-1.307689728025693,136.86000061035156,0.011113636710758934 9369,2017-05-10,135.91000366210938,136.82000732421878,135.3699951171875,135.92999267578122,366600.0,0.00029446195892890437,-1.6363712026633892,0.017847168294684506,45.077377720452894,50.746041928762445,0.3379581585374183,0.8994527593791304,-0.6770076820343149,-9.30744862415699,26.113037943397565,1.4500122070312784,0.44266108393298964,-0.9259956359863395,-3.684199906527681,1.832208634555002,-2.30509777125701,0.4531064992843312,-3.9779603515625013,13.075251972925841,-53.92654090023338,1.3791021352706652,5,0.92999267578125,-0.15500640869140625,-1.2225074768066406,-8.875007629394531,6.6699981689453125,2,-0.0033846420533605315,-1.347815270302738,135.8699951171875,-1.1115920863921562,137.22999572753906,1.2165014944156698,138.80999755859378,-0.0033846420533605315 9370,2017-05-11,135.64999389648438,135.8699951171875,134.74000549316406,135.80000305175778,300600.0,-0.001913102484136675,6.793212312549329,7.5045801526810045,44.19084663024668,50.514631778434946,0.5736361481953907,1.2503461049632847,-0.34596780564800156,-8.84357870401395,25.245293355158243,1.1699981689453125,-0.004017034246516005,-1.203005218505865,-3.925568983893328,1.5195585468815977,-2.5642871011995965,0.15827666418786634,-3.5665914521484297,19.11742549310629,-44.29216054919802,1.3612818826937245,5,1.32000732421875,0.10500335693359375,-0.7549972534179688,-8.614997863769531,6.1500091552734375,3,-0.0009582722438058466,-1.6363712026633892,135.91000366210938,-1.347815270302738,135.8699951171875,-1.1115920863921562,137.22999572753906,-0.0009582722438058466 9371,2017-05-12,135.05000305175778,135.57000732421878,134.55999755859378,135.57000732421878,297400.0,-0.004423080513991429,2.884621027611888,3.466483572374141,34.068424387153286,49.02012983015123,1.2660019560380817,1.9661045038438658,0.32824957533736665,-8.038592313259642,24.100420331578803,1.0899963378905966,-0.3654145907027555,-1.8124961853027628,-4.506959343902992,0.881966973297466,-3.159727764602877,-0.4652646060026484,-2.818268656308561,9.919134635579667,-47.31146674751356,1.3472315793001093,5,1.979995727539091,0.7049942016601847,0.1549949645996378,-7.925003051757784,4.509994506835994,4,0.013180294254526936,6.793212312549329,135.64999389648438,-1.6363712026633892,135.91000366210938,-1.347815270302738,135.8699951171875,0.013180294254526936 9372,2017-05-15,136.6300048828125,136.74000549316406,134.6300048828125,135.1199951171875,463900.0,0.011699383897453064,1.439291573321103,-2.9038410751486015,40.206909179687536,47.62103612577372,-0.0653393490157157,0.37376266134941716,-1.1540893787579876,-9.387160945068786,22.41471451472987,2.1100006103515625,-0.37705201529013266,-0.2124946594238395,-2.907660835698948,2.482671516851269,-1.5600777475613938,1.1350884287137148,-4.252905175272275,66.55970797332932,12.790329972142565,1.3475830881375557,5,0.399993896484375,-0.8750076293945312,-1.4250068664550781,-9.5050048828125,2.399993896484375,0,0.02715356307174388,2.884621027611888,135.05000305175778,6.793212312549329,135.64999389648438,-1.6363712026633892,135.91000366210938,0.02715356307174388 9373,2017-05-16,135.67999267578122,137.52999877929688,135.14999389648438,137.0,302900.0,-0.006953174069239787,1.0,-0.8741713823767366,39.605946360026124,46.141819391320674,0.8484857907362766,1.2616591615394555,-0.09158368395463867,-8.21000795341972,20.450836399182997,2.3800048828125,-0.27701941571950783,-1.082006835937534,-3.816780563697364,1.6527668918222957,-2.449393699817449,0.2853800279423808,-3.160434962391804,37.71025780663833,-13.620689444939067,1.3673868638799165,5,1.3500061035156534,0.07500457763674717,-0.3174934387206747,-8.554992675781222,3.25,1,0.039283624106549064,1.439291573321103,136.6300048828125,2.884621027611888,135.05000305175778,6.793212312549329,135.64999389648438,0.039283624106549064 9374,2017-05-17,134.22999572753906,135.67999267578122,134.21000671386722,135.67999267578122,526000.0,-0.01068688846193444,1.027571111368349,1.0984764414851353,42.80467980654302,44.52051095710446,2.244494649888594,2.678055051608993,1.4786212771268197,-6.579871887536456,18.639020031919554,1.4699859619140057,-0.20012025790040866,-2.423503875732422,-5.381801407820234,0.5347936563553901,-3.9026526417763137,-0.9443551096885301,-1.570829168417447,0.6020801639855632,-48.15683732831787,1.4791487660438998,5,2.6250076293945312,1.5250015258789062,1.1325035095214844,-7.1049957275390625,5.160003662109375,2,0.055054753966085945,1.0,135.67999267578122,1.439291573321103,136.6300048828125,2.884621027611888,135.05000305175778,0.055054753966085945 9375,2017-05-18,135.27000427246094,136.25,133.49000549316406,134.36000061035156,568300.0,0.007747959308833652,-1.083019519778891,-0.6275900533532698,49.85488662775559,43.76086159618663,1.0674838115795353,1.5572186024080281,0.5591994000332079,-7.436016400740854,16.980660439374645,2.7599945068359375,-0.29112002572628626,-1.2814956665039006,-4.2848177395758,1.721826406567999,-2.7831567030398503,0.22016537003204917,-2.4740210445217485,44.05944894529111,-5.007364188591069,1.5016610365359562,5,1.2249984741210938,0.48499298095703125,0.10249710083007812,-8.145004272460938,4.159988403320284,3,0.054040048256891904,1.027571111368349,134.22999572753906,1.0,135.67999267578122,1.439291573321103,136.6300048828125,0.054040048256891904 9376,2017-05-19,136.3699951171875,137.44000244140622,135.38999938964844,135.52000427246094,716900.0,0.008131816441071082,-2.693697161316878,0.9340521144236896,54.70142219801855,44.306040737899814,-0.463792669440096,0.402241989314291,-0.42879278997830284,-8.355695852630618,15.075480148817554,2.169998168945284,-0.3308727774603142,-0.1335044860839787,-3.115045227454999,2.8480362552870417,-1.624274856769489,1.3572658846015315,-3.4399315538070994,71.28699034993295,20.3083531275728,1.4907703706855113,5,-0.7899932861328125,-0.6149978637695312,-0.9974937438964844,-9.2449951171875,1.980010986328125,4,0.03981820142989756,-1.083019519778891,135.27000427246094,1.027571111368349,134.22999572753906,1.0,135.67999267578122,0.03981820142989756 9377,2017-05-22,137.30000305175778,137.75999450683594,136.28999328613278,137.19000244140622,515500.0,0.006819740176503553,1.8544169716003185,0.129413876671753,52.92441576986023,44.82610096441599,-1.5453341293540461,-0.7173363091014835,-1.2565747752487368,-9.081228626238385,12.516336570615994,1.4700012207031534,-0.48639294775034614,0.8935035705566179,-1.8280788812171522,3.615086022330388,-0.46728765533026717,2.254294796443503,-4.238540759644991,89.22733867451817,37.61311787965441,1.3607912258868893,5,-1.675003051757784,-1.5450057983398153,-1.7924995422362997,-10.175003051757784,2.2099914550781534,0,0.01646026552515112,-2.693697161316878,136.3699951171875,-1.083019519778891,135.27000427246094,1.027571111368349,134.22999572753906,0.01646026552515112 9378,2017-05-23,136.75999450683594,137.16999816894528,136.22000122070312,136.92999267578122,396200.0,-0.003933055593001611,1.9230263621213448,-1.5454293244552832,52.401098285329944,45.639847693846775,-0.9675510026758616,-0.41188189162863864,-0.6223764349053909,-8.336052897194236,9.606254182216913,1.080001831054659,-0.8061165172845506,0.48899536132813637,-1.8305332411581503,2.808523963814423,-0.670768939915007,1.6487596625712797,-3.5697614605653882,76.58073599725556,27.36877834058602,1.1597643012431502,5,-1.1349945068359375,-1.0049972534179688,-1.0174903869628906,-9.634994506835938,0.3899993896484375,1,0.01659845249809133,1.8544169716003185,137.30000305175778,-2.693697161316878,136.3699951171875,-1.083019519778891,135.27000427246094,0.01659845249809133 9379,2017-05-24,136.38999938964844,137.32000732421878,135.75999450683594,136.75,558000.0,-0.0027054338406616862,1.0799959310309342,2.1176734583972663,48.29090844524937,46.09541011773596,-0.5836893673339034,-0.23923606414285814,-0.16409509934055677,-7.763992877085798,6.918608014685676,1.560012817382841,-0.9237773830354001,0.23650054931641762,-1.7738963077262895,2.2468974063591247,-0.7686978792049217,1.241698977837757,-3.0735710043032896,67.91572266811512,23.287267748010308,1.0051984285213502,5,-0.7649993896484375,-0.6350021362304688,-0.6074981689453125,-9.229999542236357,1.0299987792968466,2,0.018623017065029446,1.9230263621213448,136.75999450683594,1.8544169716003185,137.30000305175778,-2.693697161316878,136.3699951171875,0.018623017065029446 9380,2017-05-25,137.1300048828125,137.82000732421878,136.78999328613278,137.11000061035156,604200.0,0.005425658013605172,-2.121165183215717,-0.05556732929258679,43.30148547620892,47.12130579429769,-1.2199702664485699,-0.9541267173161998,-0.8601995425579503,-8.288553506082621,6.382052353072096,1.430007934570341,-0.8969661212547635,0.9295059204101506,-1.1278866574315316,2.9868984982518327,-0.09919036851067631,1.9582022093309774,-3.6899050651742584,71.60493051936143,32.22655712728006,1.0286962889208386,5,-1.4749984741210938,-1.3750076293945312,-1.37750244140625,-8.945003509521484,0.8799896240234375,3,0.016480671088484833,1.0799959310309342,136.38999938964844,1.9230263621213448,136.75999450683594,1.8544169716003185,137.30000305175778,0.016480671088484833 9381,2017-05-26,136.42999267578122,137.89999389648438,136.05999755859378,137.10000610351562,324900.0,-0.00510473406334,-1.6099171049499599,-33.49351639969631,46.569469726612226,47.82825696617821,-0.3393018653477782,-0.17487081780816993,-0.11867936072499674,-7.383442302237427,5.691167591937843,1.8399963378905966,-0.8322780992226626,0.17349395751949714,-1.8423934768441086,2.189381391883103,-0.8344497596623057,1.1814376747013,-2.868694854495743,31.30833458113053,-6.180555630796263,1.0079437171818073,5,-0.7349929809570028,-0.6749954223632528,-0.4874877929687216,-7.789993286132784,3.1200103759765625,4,0.021989299721868028,-2.121165183215717,137.1300048828125,1.0799959310309342,136.38999938964844,1.9230263621213448,136.75999450683594,0.021989299721868028 9382,2017-05-30,136.71000671386722,136.8800048828125,135.33999633789062,136.30000305175778,622400.0,0.002052437536601115,3.106689453125,-0.6119335003416667,53.96978546962332,49.424239089466795,-0.6780817645732782,-0.33751124983731984,-0.3878928457156121,-7.463907723690255,5.106937885922207,1.540008544921875,-0.7178810434669174,0.3680076599121378,-1.5669197576374643,2.30293507746174,-0.5994560488626632,1.3354713686869388,-3.0299348490074465,53.51608134849788,11.913070295579338,0.9674637087748049,5,-1.0150070190429972,-0.9550094604492472,-0.5675010681152628,-7.850002288818359,0.5099945068359091,1,0.011996191274285417,-1.6099171049499599,136.42999267578122,-2.121165183215717,137.1300048828125,1.0799959310309342,136.38999938964844,0.011996191274285417 9383,2017-05-31,136.80000305175778,137.28999328613278,136.22999572753906,137.05999755859378,721500.0,0.0006583010275094114,1.9444950725867807,-0.63412727949391,54.18624246573952,50.688857162710846,-0.6621266597356623,-0.424045231903591,-0.45228031336148433,-7.362025350921471,4.588410982358619,1.0599975585937216,-0.3857496984812201,0.44200363159177414,-1.5029947515132278,2.387002014696776,-0.5304955599607126,1.414502823144261,-3.003532624195202,57.03156664997624,11.331714507664309,0.972499191552496,5,-1.1050033569335653,-1.0450057983398153,0.04249954223635655,-6.915000915527315,1.569992065429716,2,0.019809878615666632,3.106689453125,136.71000671386722,-1.6099171049499599,136.42999267578122,-2.121165183215717,137.1300048828125,0.019809878615666632 9384,2017-06-01,137.88999938964844,138.0,136.07000732421878,137.0,577600.0,0.00796780930975749,2.477462368547615,-3.423146898291405,59.77311612486597,51.79088266238978,-1.3168327005834612,-1.445605372098612,-1.4841314713879683,-8.268143150150763,4.199923106664278,1.9299926757812216,-0.2143163211375736,1.44150009155274,-0.6143145408174746,3.4973147239229547,0.4135927753676185,2.4694074077378616,-3.9794583706371043,95.86464440186776,44.868939575591476,1.027907316185112,6,-1.220001220703125,-2.1350021362304688,-0.782501220703125,-6.960002899169922,1.1100006103515625,3,-0.005366636423523086,1.9444950725867807,136.80000305175778,3.106689453125,136.71000671386722,-1.6099171049499599,136.42999267578122,-0.005366636423523086 9385,2017-06-02,137.61000061035156,138.83999633789062,137.33000183105472,138.0,421800.0,-0.00203059526097793,-2.178946015837198,-0.4382018619164366,61.49006813008006,52.54517665484106,-0.7487363652864758,-1.1663361970840924,-1.2086492520212175,-7.785505289201467,4.1480684471057625,1.509994506835909,0.04790074135635791,1.1240013122558707,-0.9899574350911848,3.2379600596029263,0.06702193858234295,2.1809806859293985,-3.5876704117204667,64.85726492745536,8.307681156290087,1.0569793736735222,6,-0.5200042724609375,-2.0500030517578125,-0.49250030517578125,-3.7900009155273438,1.319992065429659,4,-0.0013807313462942394,2.477462368547615,137.88999938964844,1.9444950725867807,136.80000305175778,3.106689453125,136.71000671386722,-0.0013807313462942394 9386,2017-06-05,138.16000366210938,138.64999389648438,137.05000305175778,137.3800048828125,458900.0,0.003996824717086955,-1.2222057389903302,-2.0,57.56672482386819,53.06098877195305,-1.1377734307976652,-1.863051575659,-1.7136722056622204,-8.130807289249105,4.050082413532522,1.599990844726591,0.38957334995876636,1.7065040588378793,-0.27270900241543927,3.685717120091198,0.7168975282112058,2.6961105894645527,-4.028120067450914,80.57163783482143,24.243635210040622,0.9896065306266629,6,-1.07000732421875,-1.6650009155273438,-2.4050064086914062,-4.245002746582031,1.639999389648409,0,-0.0010857639787004159,-2.178946015837198,137.61000061035156,2.477462368547615,137.88999938964844,1.9444950725867807,136.80000305175778,-0.0010857639787004159 9387,2017-06-06,137.1300048828125,138.83000183105472,137.1199951171875,137.83999633789062,563200.0,-0.0074551154603027525,-3.6848793946742138,-0.910246879768379,57.1148553339704,53.58473955513533,-0.1502223057948413,-0.8863727411795139,-0.6590833925475295,-6.907682848557073,3.70990297352259,1.710006713867216,0.535178147711548,0.6815048217773381,-1.2899394191957185,2.6529490627503947,-0.30421729870920444,1.6672269422638806,-2.890758960047208,38.26721165181115,-19.57245440907191,0.9857221204865296,6,-0.040008544921875,-0.6350021362304688,-1.3750076293945312,-3.2150039672851562,2.0,1,0.01764747380424403,-1.2222057389903302,138.16000366210938,-2.178946015837198,137.61000061035156,2.477462368547615,137.88999938964844,0.01764747380424403 9388,2017-06-07,137.3800048828125,138.14999389648438,136.88999938964844,137.50999450683594,350500.0,0.0018230875162124072,-1.2702591243384425,0.1830861809585214,67.51944681594986,55.72124381854649,-0.3386360818203684,-1.0724303270773703,-0.8688312681410366,-6.966571693411765,4.019420011032595,1.2599945068359375,0.5283760249474483,0.8560043334960881,-1.137687859704414,2.84969652669659,-0.14084176310416296,1.852850430096339,-3.035543878502523,47.29251820595537,-17.05254178625531,0.996846096600258,6,-0.290008544921875,-0.8850021362304688,-1.6250076293945312,-3.4650039672851562,2.3899993896484375,2,-0.001164679403278912,-3.6848793946742138,137.1300048828125,-1.2222057389903302,138.16000366210938,-2.178946015837198,137.61000061035156,-0.001164679403278912 9389,2017-06-08,135.44999694824222,137.41000366210938,134.50999450683594,137.3800048828125,635700.0,-0.014048681510941963,1.9145740202580952,14.84739992956898,50.910890844450634,56.56673330390669,1.6137088191057387,0.8657347253915475,1.0559760948313226,-4.845953326963951,4.44560907322922,2.9000091552734375,0.43725308819276165,-1.0510032653808423,-3.084732115217065,0.9827255844553804,-2.0678676902989537,-0.03413884046273097,-1.0024251640184332,21.709054131677256,-43.334751267795106,1.0168644249181094,6,1.2249984741210653,1.0450057983398153,0.30500030517575283,-1.5349960327148722,4.6100006103515625,3,0.021557757362379748,-1.2702591243384425,137.3800048828125,-3.6848793946742138,137.1300048828125,-1.2222057389903302,138.16000366210938,0.021557757362379748 9390,2017-06-09,135.52000427246094,136.39999389648438,134.66999816894528,135.47999572753906,384400.0,0.0005168499505059376,-1.0843276036400034,-0.02072973079811866,45.19781998872404,56.41432777747466,1.443058918154918,0.8279384145011477,1.0011396172649825,-4.728596614887408,4.569375222972669,1.729995727539091,0.39026715062865946,-0.9744964599609318,-3.0204705985156863,1.0714776785938227,-1.997483529238309,0.04849060931644544,-1.010009765625,23.379816047132472,-39.18579457728373,1.0229870692773786,6,1.1549911499023438,0.9749984741210938,0.23499298095703125,-1.6050033569335938,6.0,4,0.025678834251972038,1.9145740202580952,135.44999694824222,-1.2702591243384425,137.3800048828125,-3.6848793946742138,137.1300048828125,0.025678834251972038 9391,2017-06-12,136.83000183105472,137.38999938964844,134.99000549316406,135.36000061035156,560000.0,0.009666451573894896,-1.171948575610699,36.742181540809256,47.453959332121315,55.690347095529994,0.21877644206759328,-0.360343681417163,-0.3065215465772724,-5.835323524734832,4.381082018145347,2.399993896484375,0.4751747693383379,0.2465011596679858,-1.6866509425673257,2.1796532619032973,-0.7200748914496842,1.2130772107856558,-2.3200073242187784,53.70378219528421,-5.2625418563716835,0.9665760511176567,6,-0.15500640869143467,-0.33499908447268467,-1.0750045776367472,-2.915000915527372,5.889999389648409,0,0.015347444395414023,-1.0843276036400034,135.52000427246094,1.9145740202580952,135.44999694824222,-1.2702591243384425,137.3800048828125,0.015347444395414023 9392,2017-06-13,140.33999633789062,140.86000061035156,137.3699951171875,137.55000305175778,706600.0,0.025652228750020267,-1.2158700633116803,1.897953040337129,64.67210562059981,56.85544300162559,-3.0420589634261432,-3.771511259356828,-3.7791481260204023,-9.118295891091321,5.006823155991216,4.029998779296847,0.6750534203479788,3.5709960937500114,1.00925280531564,6.132739382184383,2.29012444953284,4.851867737967183,-5.730201721191406,91.81096421036443,33.62392589621769,1.2808716442171801,6,-2.654998779296875,-3.1649932861328125,-4.584999084472656,-6.424995422363281,2.6500091552734375,1,-0.003847750464755051,-1.171948575610699,136.83000183105472,-1.0843276036400034,135.52000427246094,1.9145740202580952,135.44999694824222,-0.003847750464755051 9393,2017-06-14,141.00999450683594,142.0399932861328,140.32000732421878,140.89999389648438,726900.0,0.004774107071601863,-1.7086952864987728,0.03942683693839004,68.47993535172033,57.822867360164956,-3.4107437898456396,-4.239064196959248,-4.38259023477184,-9.52154015132848,5.4161794310275955,1.719985961914034,0.9085740886067128,3.9744941711425668,0.8439431825935912,7.105045159691542,2.409218676868079,5.5397696654170545,-6.150191650390639,86.32139513582959,28.151933344582922,1.5652754942744858,6,-2.7350006103515625,-3.2449951171875,-5.254997253417969,-7.094993591308594,2.8800048828125,2,-0.01333231471002072,-1.2158700633116803,140.33999633789062,-1.171948575610699,136.83000183105472,-1.0843276036400034,135.52000427246094,-0.01333231471002072 9394,2017-06-15,141.6199951171875,141.75,139.44999694824222,139.97999572753906,481300.0,0.004325938827846709,1.4210441779969023,14.909002635594396,68.14866988535579,58.56271199964004,-3.839798427256966,-4.497633748156346,-4.908225010170014,-9.860128281322488,6.1937802344664155,2.300003051757784,1.0569300845796477,4.214994812011724,0.7518720401172345,7.678117583906214,2.4834334260644937,5.946556197958955,-6.3293808349609435,94.30124223602486,36.26850585584327,1.7315613859472387,6,-3.345001220703125,-3.8549957275390625,-5.962497711181641,-7.704994201660156,2.9000091552734375,3,-0.013063062480659804,-1.7086952864987728,141.00999450683594,-1.2158700633116803,140.33999633789062,-1.171948575610699,136.83000183105472,-0.013063062480659804 9395,2017-06-16,142.5800018310547,143.08999633789062,141.25,141.75,939300.0,0.00677875121428162,-1.0109229473613994,0.5060988658249519,74.34679076645408,60.42716377103848,-4.493176380864725,-5.145738936731448,-5.7899913418257825,-10.551402061118495,6.825586723981251,1.839996337890625,1.2421795629048233,4.809501647949219,0.7958821671111878,8.82312112878725,2.8026919075302033,6.816311388368234,-6.884424808593764,93.7037644040306,30.956680751918427,2.006809740419012,6,-3.7800064086914062,-4.290000915527344,-6.282505035400391,-8.040000915527344,2.220001220703125,4,-0.01767431785733109,1.4210441779969023,141.6199951171875,-1.7086952864987728,141.00999450683594,-1.2158700633116803,140.33999633789062,-0.01767431785733109 9396,2017-06-19,141.8000030517578,144.00999450683594,141.4600067138672,143.30999755859375,785400.0,-0.005470604357412645,-1.328769604871693,-1.8192664766982258,69.38307100157121,61.79029884521634,-3.5118531754034734,-4.150898257278499,-4.928564606008933,-9.500645569373773,7.716350693723019,2.54998779296875,1.2620142699918233,3.7580024719238168,-0.5783712488833999,8.094376192731033,1.5898156115202084,5.926189332327425,-5.5128724840625125,66.71699309907413,2.6864916916526056,2.1681868604036034,6,-2.540008544921875,-3.0500030517578125,-5.437503814697266,-6.6750030517578125,4.410003662109375,0,-0.001974603478637982,-1.0109229473613994,142.5800018310547,1.4210441779969023,141.6199951171875,-1.7086952864987728,141.00999450683594,-0.001974603478637982 9397,2017-06-20,139.55999755859378,141.67999267578125,139.11000061035156,141.3300018310547,696500.0,-0.01579693543692251,1.080977062264862,1.1721925241766604,59.03138734020999,60.847181125689694,-0.9956022140413552,-1.8265464168059964,-2.6363168391945067,-6.987545038545676,8.04080648593998,2.69000244140625,1.238196664724228,1.4049972534180029,-2.9675974648414467,5.777591971677452,-0.7813001057117219,3.5912946125477276,-2.500580596984406,9.183622627878734,-53.429957388437586,2.1862973591297283,6,-0.3000030517578409,-0.8099975585937784,-3.1674995422363565,-4.165000915527372,3.1199951171874716,1,0.022642617636781104,-1.328769604871693,141.8000030517578,-1.0109229473613994,142.5800018310547,1.4210441779969023,141.6199951171875,0.022642617636781104 9398,2017-06-21,139.02999877929688,139.99000549316406,137.78999328613278,139.99000549316406,471700.0,-0.003797641076013769,3.583326710641401,0.5423753653048821,53.87227620035847,61.17622394301277,-0.2312573310255175,-1.178170355827433,-2.038847248152308,-6.1887524110509275,8.205891433338957,2.2000122070312784,1.229149477415291,0.7614982604980582,-3.576339228648777,5.099335749644894,-1.4074204840753453,2.9304170050714617,-1.275524063164852,19.935775720376977,-36.8825392147705,2.168918744573416,6,0.30999755859375,-0.279998779296875,-2.637500762939453,-3.6350021362304688,6.05999755859375,2,0.028483109750676805,1.080977062264862,139.55999755859378,-1.328769604871693,141.8000030517578,-1.0109229473613994,142.5800018310547,0.028483109750676805 9399,2017-06-22,138.92999267578122,139.14999389648438,137.52999877929688,139.05999755859378,422700.0,-0.0007193131294952471,9.451663713329395,0.13542080584922078,54.53916748435023,62.2141514425268,0.46298671625763177,-0.9255721323905561,-1.8759772938852848,-5.805829780173411,8.61141493311403,1.6199951171875,1.3084504197907734,0.5344924926757528,-3.71969897550008,4.788683960851586,-1.5926032414121494,2.661588226763655,5.080001831054716,21.60485832628826,-32.78395791011071,2.1270957340879155,6,0.5700073242187784,-0.17999267578122158,-2.5374946594237997,-3.5349960327148153,6.510009765625028,3,0.035701482583694544,3.583326710641401,139.02999877929688,1.080977062264862,139.55999755859378,-1.328769604871693,141.8000030517578,0.035701482583694544 9400,2017-06-23,139.38999938964844,139.6199951171875,138.11000061035156,138.82000732421878,588800.0,0.0033110684381933986,1.9320750803691797,-4.384389671359367,54.25603249007124,62.96993734896568,0.6813168941034462,-1.2728438820775807,-2.2526161605065624,-5.976414835673978,8.826782930482706,1.5099945068359375,1.2872854226433788,0.8814994812011605,-3.3511644935683194,5.11416345597064,-1.2348325061835794,2.9978314685859004,4.490395202636705,28.70373204795219,-21.448922286030477,2.1163319873847333,6,1.2999954223632812,-0.6399993896484375,-3.0849990844726562,-3.9950027465820312,6.8699951171875,4,0.03680324919488798,9.451663713329395,138.92999267578122,3.583326710641401,139.02999877929688,1.080977062264862,139.55999755859378,0.03680324919488798 9401,2017-06-26,139.42999267578122,140.36000061035156,138.86000061035156,139.71000671386722,252100.0,0.0002869164668046764,-1.1126787805847778,-0.49125953687604446,58.54377428818877,62.28901164536445,1.1721852621535902,-1.1347396226377953,-2.192551043389159,-5.72269794305609,9.524450637014006,1.5,1.6206679469196388,0.7714927673339673,-3.3625078982563537,4.905493432924288,-1.295507565461179,2.8384931001291136,4.32339400024415,45.7830527918103,-5.630421291542106,2.0670003327951565,6,1.3400039672851847,-0.16999816894528408,-3.3049926757812216,-4.034996032714815,6.060012817382841,0,0.03851402609238863,1.9320750803691797,139.38999938964844,9.451663713329395,138.92999267578122,3.583326710641401,139.02999877929688,0.03851402609238863 9402,2017-06-27,138.35000610351562,139.55999755859378,137.88999938964844,139.0,291300.0,-0.00774572637880655,-1.1273762780391452,2.321290392893649,53.393984047153815,60.61279483374595,2.1682174300422616,0.07843252002834333,-1.0929488484346734,-4.3657119258000705,9.679681255037972,1.669998168945341,2.027603022340486,-0.3904937744140682,-4.42563884943425,3.644651300606114,-2.408066311924159,1.6270787630960228,5.278912814575165,28.975505076374773,-22.010819597630416,2.017572537510095,6,2.4199905395507812,0.9099884033203125,-2.682506561279297,-2.9550094604492188,6.589996337890625,1,0.05681243414236348,-1.1126787805847778,139.42999267578122,1.9320750803691797,139.38999938964844,9.451663713329395,138.92999267578122,0.05681243414236348 9403,2017-06-28,139.50999450683594,139.97000122070312,138.16000366210938,139.1199951171875,504700.0,0.008384447792885386,1.763328014163745,-0.6000046950561059,65.01479607153571,60.26458663221039,0.8639292947921433,-0.915034659138712,-2.2278197132227433,-5.275867824048646,10.16241075668456,1.80999755859375,2.379852037855528,0.6339950561523438,-3.3077056536104124,4.5756957659151,-1.3368552987290343,2.604845411033722,3.9969460084789716,69.96446807248728,14.64378076652747,1.9708503548813714,6,1.2600021362304688,-0.25,-3.819995880126953,-3.8449935913085938,5.9199981689453125,2,0.02272237326186688,-1.1273762780391452,138.35000610351562,-1.1126787805847778,139.42999267578122,1.9320750803691797,139.38999938964844,0.02272237326186688 9404,2017-06-29,137.14999389648438,139.41999816894528,135.91999816894528,139.25,398700.0,-0.016916355123474114,1.868849588513462,-5.3846394616377795,55.1549381685379,58.132158565775256,2.8197010441080295,1.4616221759967516,0.15908462171236692,-2.680095739751664,10.68206197415787,3.5899963378906534,2.1716747315912244,-1.6890052795410213,-5.683219251398299,2.3052086923162562,-3.68611226546966,0.30810170638761747,6.237407784110161,27.702591243384887,-30.350625553617256,1.9971069859286392,6,2.81500244140625,2.1100006103515625,-1.4599952697753906,-1.3949966430664062,8.32000732421875,3,0.05789283845976012,1.763328014163745,139.50999450683594,-1.1273762780391452,138.35000610351562,-1.1126787805847778,139.42999267578122,0.05789283845976012 9405,2017-06-30,137.41999816894528,138.35000610351562,137.22999572753906,138.16000366210938,625900.0,0.001968678705627225,1.0,0.3523825439960608,51.99728089622964,56.2004041096262,1.945350733551436,1.240241369558305,-0.10966038266769829,-2.720104848491104,10.753771626218661,1.20001220703125,1.8345487520288657,-1.4095008850098054,-5.416904856054401,2.5979030860347905,-3.4132028705321034,0.5942011005124925,5.668707371183274,33.78376520723052,-23.794352674751046,2.0037019855222935,6,1.3799972534179972,1.8399963378906534,-1.7299995422362997,-1.6650009155273153,4.949996948242216,4,0.05836126021920851,1.868849588513462,137.14999389648438,1.763328014163745,139.50999450683594,-1.1273762780391452,138.35000610351562,0.05836126021920851 9406,2017-07-03,138.00999450683594,138.88999938964844,137.16999816894528,137.89999389648438,261400.0,0.0042933804813860554,-1.191095431087224,-0.14864837000226247,40.16876104975399,54.10455674401997,0.8506605913397607,0.6729320762702571,-0.6921605762610739,-3.0879123184603543,10.918010674703444,1.7200012207031534,1.4448598343233812,-0.8120040893554688,-4.825241390683118,3.2012332119721805,-2.8186227400192934,1.1946145613083559,4.791962738445278,51.60480896387283,-1.5752099783901485,2.006618650663831,7,0.1300048828125,1.25,-2.30499267578125,-2.2549972534179688,4.9300079345703125,0,0.05977827931578794,1.0,137.41999816894528,1.868849588513462,137.14999389648438,1.763328014163745,139.50999450683594,0.05977827931578794 9407,2017-07-05,139.55000305175778,139.75,137.44999694824222,137.67999267578122,558900.0,0.011158674054186468,1.0264305928061246,17.0,44.26104042858947,53.036641658267854,-0.7721104265637848,-0.7130382931574673,-2.26819793614564,-4.492559620858827,10.920283548463239,2.300003051757784,0.879468356558931,0.6070045471191179,-3.3367627669033197,4.5507718611415555,-1.3648791098921151,2.578888204130351,2.9766758304699863,89.62968265510202,38.96295304809804,1.9718836570112253,7,-1.4100036621093466,-0.2900085449218466,-3.8250045776366903,-3.7950057983398153,2.509994506835966,2,0.04256540531355757,-1.191095431087224,138.00999450683594,1.0,137.41999816894528,1.868849588513462,137.14999389648438,0.04256540531355757 9408,2017-07-06,137.22000122070312,138.55999755859378,136.66000366210938,138.55999755859378,783400.0,-0.01669653729918219,1.8358195358581744,-0.7165716057542603,34.764566646237014,50.83946378736639,1.423878831596312,1.6910635581695033,-0.009457165134762135,-2.0781712346409336,11.13384630019035,2.889999389648409,0.33732179276995566,-1.7149971008300895,-5.672738841266295,2.2427446396061157,-3.693867971048178,0.2638737693879989,5.042410432993336,33.942622199735155,-10.741783104426048,1.9788708702180986,7,0.9199981689453125,2.0399932861328125,-1.4950027465820312,-1.4650039672851562,4.1300048828125,3,0.05626002880065828,1.0264305928061246,139.55000305175778,-1.191095431087224,138.00999450683594,1.0,137.41999816894528,0.05626002880065828 9409,2017-07-07,138.3699951171875,139.44999694824222,137.8800048828125,137.88999938964844,519100.0,0.008380657967162808,-5.280159916989768,-0.3582067457696524,35.61172351430076,48.76787390116968,0.2079653412014011,0.8127132867240618,-1.195284796132114,-3.129209124160411,10.833355661495586,2.229995727539091,0.10428246452170242,-0.7110031127929801,-4.328223420467566,2.906217194881606,-2.519613266630273,1.0976070410443128,3.638719997118926,55.339594876201204,16.159512748008524,1.8086101538372952,7,-0.2299957275390625,0.8899993896484375,-2.6449966430664062,-2.6149978637695312,4.44000244140625,4,0.05102260466667308,1.8358195358581744,137.22000122070312,1.0264305928061246,139.55000305175778,-1.191095431087224,138.00999450683594,0.05102260466667308 9410,2017-07-10,139.0,139.25,137.55000305175778,138.3800048828125,341100.0,0.004553045494284591,2.0357220708447374,1.2916679912261182,40.331478322080635,46.74428546049099,-0.5399614543250948,0.48147391947020424,-1.7723347184715408,-3.6587835560775375,10.459667768395791,1.699996948242216,0.0156624319405978,-0.25499801635743324,-3.4625780950981095,2.952582062383243,-1.8587880557277856,1.3487920230129191,2.765166436491967,75.72812657402743,38.37762766573637,1.603790039370341,7,-1.0550003051757812,0.2599945068359375,-2.7875022888183594,-3.2450027465820312,3.8800048828125,0,0.046546771371964946,-5.280159916989768,138.3699951171875,1.8358195358581744,137.22000122070312,1.0264305928061246,139.55000305175778,0.046546771371964946 9411,2017-07-11,138.92999267578122,139.44999694824222,138.24000549316406,138.99000549316406,387700.0,-0.0005036498145235546,1.4693810821330404,-0.09679562906088458,47.441084452641725,46.08285217221187,-0.6127779912373796,0.7556146435636322,-1.620724580454521,-3.4835816657682415,10.748097085430153,1.2099914550781534,-0.08372008836522582,-0.4300048828125398,-3.4343957471645865,2.574385981539507,-1.9322003149885632,1.0721905493634836,2.6013670300088734,73.46251469092182,31.20452581216118,1.5021954321760176,7,-0.9849929809570028,0.3300018310547159,-2.604995727539034,-3.174995422363253,4.070007324218778,1,0.024760689719707685,2.0357220708447374,139.0,-5.280159916989768,138.3699951171875,1.8358195358581744,137.22000122070312,0.024760689719707685 9412,2017-07-12,139.80000305175778,140.55999755859378,139.57000732421878,139.91000366210938,479900.0,0.006262221419725433,-2.4736983000940422,1.832951945079697,53.0434929453783,44.7527073804166,-1.4030184706217028,-0.16540534413167052,-2.3873463959702974,-4.240194644450639,10.103911156929561,1.6300048828125568,-0.19748298507019513,0.4670051574706804,-2.5098833206022846,3.4438936355436454,-1.021439081565802,1.9554493965071629,1.5069021925585275,80.51293086583851,33.967700365484895,1.4884442390364894,7,-1.5600051879882528,-0.5400085449218466,-3.007503509521456,-4.045005798339815,0.8300018310547159,2,0.022460653226781035,1.4693810821330404,138.92999267578122,2.0357220708447374,139.0,-5.280159916989768,138.3699951171875,0.022460653226781035 9413,2017-07-13,139.1300048828125,140.32000732421878,138.96000671386722,139.97999572753906,416400.0,-0.0047925475988526145,-1.2857399310142525,7.727146622275712,50.75647575099332,44.26398933402275,-0.885734767076201,0.3757943736870857,-1.667325441166696,-3.4628970605373013,8.841468055103743,1.3600006103515625,-0.4069874369669151,-0.1089935302734375,-2.9797546351698543,2.7617675746229793,-1.544374082721646,1.326387022174771,1.9614240784889603,52.49185098067043,2.67650346995395,1.435380552448207,7,-0.5200042724609375,0.1299896240234375,-2.337505340576172,-3.3750076293945312,0.7599945068359375,3,0.021059387428679743,-2.4736983000940422,139.80000305175778,1.4693810821330404,138.92999267578122,2.0357220708447374,139.0,0.021059387428679743 9414,2017-07-14,139.77000427246094,140.1199951171875,139.36000061035156,139.36000061035156,277200.0,0.00460000982669051,-2.7072571641235577,-0.48236244502288844,51.417929313058124,44.19961693589259,-1.246035879691135,-0.4320599100672382,-2.235938862976411,-3.9783317886232794,8.025675639719482,0.989990234375,-0.44336300359526604,0.6235054016113395,-2.0356487135184125,3.2826595167410915,-0.7060716559535365,1.9530824591762155,1.1145674571462791,73.75432797838374,20.389923171720554,1.3295770575648715,7,-1.160003662109375,-0.510009765625,-2.9775047302246094,-4.015007019042969,0.0699920654296875,4,0.011304298367013743,-1.2857399310142525,139.1300048828125,-2.4736983000940422,139.80000305175778,1.4693810821330404,138.92999267578122,0.011304298367013743 9415,2017-07-17,140.05999755859378,140.67999267578122,139.3800048828125,139.66999816894528,363700.0,0.00207478913406578,-1.680425993801952,0.9512095273540649,52.30771122533183,45.548389177623456,-1.2540388617972553,-0.9702719166875227,-2.474850149037991,-4.136019317990758,6.74589137202279,1.2999877929687216,-0.7576223273872813,1.0394989013672102,-1.1279999767320703,3.206997779466491,-0.044250537682444246,2.1232483404168647,0.6259912285869689,74.59023057152173,19.42963364457909,1.083749439049646,7,-1.389999389648466,-0.7200012207031534,-3.474998474121122,-4.30500030517581,2.1600036621093466,0,0.019634442724086876,-2.7072571641235577,139.77000427246094,-1.2857399310142525,139.1300048828125,-2.4736983000940422,139.80000305175778,0.019634442724086876 9416,2017-07-18,141.52000427246094,141.52000427246094,139.07000732421878,139.39999389648438,427900.0,0.010424152072802784,1.3113065634064092,5.435932548220969,61.29720241312672,47.441296064794265,-2.4180770417388544,-2.5848579966874468,-3.9286201048359715,-5.456442015371692,5.212151328794763,2.449996948242159,-0.7080801122146454,2.513505554199213,0.41921719313023686,4.607793915268189,1.4663613736647392,3.560649734733687,-5.600006103515653,100.0,39.8117207067437,1.0471441805344828,7,-2.4300003051757812,-2.0200042724609375,-4.935005187988281,-5.765007019042969,-0.540008544921875,1,0.009609953146505257,-1.680425993801952,140.05999755859378,-2.7072571641235577,139.77000427246094,-1.2857399310142525,139.1300048828125,0.009609953146505257 9417,2017-07-19,142.72000122070312,142.8800048828125,141.1699981689453,141.72000122070312,477700.0,0.00847934505380521,1.5909048874092568,0.4716958045732958,61.407255016576464,50.401594772609755,-3.487912861849651,-3.727065613178752,-5.057371662820913,-6.511014741179338,5.099080802778547,1.7100067138671875,-0.5633845910240609,3.555502319335943,0.8872418383295155,6.223762800342371,2.2213720788327294,4.889632559839157,-6.688002929687514,95.91827201918247,35.43956212980126,1.3341302405032127,7,-2.5049972534179688,-2.7550048828125,-6.135002136230469,-6.965003967285156,-2.339996337890625,2,0.0019618748381586837,1.3113065634064092,141.52000427246094,-1.680425993801952,140.05999755859378,-2.7072571641235577,139.77000427246094,0.0019618748381586837 9418,2017-07-20,142.99000549316406,143.47000122070312,142.13999938964844,143.02999877929688,466600.0,0.0018918460632817435,1.891314082895195,-0.0399932861328125,74.37395159739313,54.70850900406447,-3.188693668062598,-3.884336686982863,-5.20768055380708,-6.655381259831017,5.6903175809816355,1.3300018310546875,-0.24790008766152027,3.6275062561035156,0.4602230365461253,6.794789475660906,2.0438646463248062,5.211147865882225,-6.684086938476582,89.0909910597243,23.455644045306073,1.5836416097786974,7,-2.4800033569335938,-3.0250091552734375,-5.560005187988281,-6.750007629394531,-2.2900085449218466,3,-0.016504654309313804,1.5909048874092568,142.72000122070312,1.3113065634064092,141.52000427246094,-1.680425993801952,140.05999755859378,-0.016504654309313804 9419,2017-07-21,143.88999938964844,144.3699951171875,142.6199951171875,142.6199951171875,268700.0,0.006294103517098026,-1.7558962405834364,-31.75543685616177,75.65421522004833,58.6332575482831,-3.60213357593247,-4.6311269653435545,-5.976342993948833,-7.428018675957219,6.558394397658629,1.75,-0.0556937773116033,4.279499816894543,0.53133236031195,8.027667273477135,2.4054160886032605,6.153583545185825,-7.154235875000012,90.94345597973162,20.40008048943902,1.874083728291295,7,-2.5849990844726562,-3.7450027465820312,-5.870002746582031,-7.060005187988281,-3.2700042724609375,4,-0.02779901325295131,1.891314082895195,142.99000549316406,1.5909048874092568,142.72000122070312,1.3113065634064092,141.52000427246094,-0.02779901325295131 9420,2017-07-24,144.52000427246094,144.75999450683594,143.33999633789062,143.63999938964844,548700.0,0.0043783785216822135,1.0882550937976843,0.6929148994965818,75.73121423539754,61.77660530192264,-3.762442685626837,-5.119582770660855,-6.456605764197832,-7.958762553772743,7.319919897238349,1.4199981689453125,0.5442143571312386,4.653004455566418,0.3129735278791941,8.993035383253641,2.482988991722806,6.823019919410029,-7.173502229609397,95.78223594056297,21.899627681768834,2.1700154638436047,7,-2.660003662109375,-4.1800079345703125,-6.500007629394531,-7.690010070800781,-3.720001220703125,0,-0.03238311511358094,-1.7558962405834364,143.88999938964844,1.891314082895195,142.99000549316406,1.5909048874092568,142.72000122070312,-0.03238311511358094 9421,2017-07-25,144.8000030517578,145.35000610351562,144.16000366210938,145.35000610351562,483800.0,0.0019374396001885508,3.327257594673325,-0.625,73.04650240603617,63.999161908662394,-3.4891349058833896,-5.245590418572448,-6.561179005160909,-8.132553476768408,7.881847271902664,1.19000244140625,1.1036663389416503,4.664502716064447,-0.1950417775333051,9.5240472096622,2.234730469265571,7.094274962863324,-6.71215176250783,86.84205723130162,14.33372321591932,2.4297722467988785,7,-2.6449966430664062,-4.165000915527344,-6.2550048828125,-7.44500732421875,-3.3800048828125,1,-0.017817691827896498,1.0882550937976843,144.52000427246094,-1.7558962405834364,143.88999938964844,1.891314082895195,142.99000549316406,-0.017817691827896498 9422,2017-07-26,146.2100067138672,147.02000427246094,144.75999450683594,145.2100067138672,692200.0,0.009737594146357775,-1.3789270799871507,-1.8181717297822166,92.93214586038594,68.68534747637268,-4.3519085183429524,-6.362772972966184,-7.826691842976459,-9.425315540828251,9.157184161251482,2.260009765625,1.6097075905917677,5.681506347656239,0.19861951947487455,11.164393175837603,2.940062933565571,8.422949761746906,-7.250696846905328,83.40170598093904,5.766592503644617,2.741443414090679,7,-3.1650009155273438,-4.7400054931640625,-7.205009460449219,-8.395011901855469,-3.7400054931640625,2,-0.035770540634494696,3.327257594673325,144.8000030517578,1.0882550937976843,144.52000427246094,-1.7558962405834364,143.88999938964844,-0.035770540634494696 9423,2017-07-27,142.67999267578125,142.94000244140625,139.1199951171875,142.57000732421875,1210500.0,-0.024143450352164808,11.126913388878124,0.1099853515625,66.7703707222077,70.39117429961154,-0.296558337929838,-2.7226874580362335,-4.159600545769422,-5.785580726491446,9.244797247121335,7.0900115966796875,1.9420641688425633,1.9929924011230469,-3.5488835574037694,7.534868359649863,-0.7779455781403612,4.763930380386455,4.3400115966796875,45.06320801182072,-33.930125883495265,2.7709379792634126,7,0.36501312255859375,-1.209991455078125,-3.6749954223632812,-4.864997863769531,-1.089996337890625,3,-0.01611990405827346,-1.3789270799871507,146.2100067138672,3.327257594673325,144.8000030517578,1.0882550937976843,144.52000427246094,-0.01611990405827346 9424,2017-07-28,145.08999633789062,145.60000610351562,142.5399932861328,142.9199981689453,704000.0,0.01689097130517614,-1.0887402940303403,19.72988346281909,70.81333425115301,72.4473546358139,-2.0926221565201786,-4.750929094825267,-6.3549513722960285,-8.05971828003294,9.55344941495759,3.0600128173828125,2.214285622350559,4.005995941162098,-1.6061642900479,9.618156172372096,1.199915825557099,6.812076056767097,1.9300079345703125,75.56954812790327,-3.678317765716187,2.806080115604995,7,-2.0449905395507812,-3.6199951171875,-6.0449981689453125,-7.275001525878906,-3.989990234375,4,-0.030257078368275847,11.126913388878124,142.67999267578125,-1.3789270799871507,146.2100067138672,3.327257594673325,144.8000030517578,-0.030257078368275847 9425,2017-07-31,145.44000244140625,146.4199981689453,145.25999450683594,145.75,725300.0,0.002412337944378562,-2.462628102937827,-0.14285613832771968,71.83096861875029,73.6177731031054,-1.7871574889680915,-4.710815694275908,-6.515339575666104,-8.277469251414999,9.970827345540387,1.3300018310546875,2.6201898571360402,3.9550018310546875,-1.7007627131063714,9.610766375215746,1.127119558974158,6.782884103135217,1.4220016479492301,80.0,0.019486438310281073,2.8278822720805272,7,-2.3700027465820312,-3.970001220703125,-6.31500244140625,-7.625007629394531,-4.0500030517578125,0,-0.03314086388413395,-1.0887402940303403,145.08999633789062,11.126913388878124,142.67999267578125,-1.3789270799871507,146.2100067138672,-0.03314086388413395 9426,2017-08-01,146.25999450683594,146.5,145.44000244140625,146.0,452800.0,0.005638009156112567,1.8648370002268182,-0.8386985627091947,71.73615261237185,74.76542839152711,-2.0831377093441574,-5.1448260155522405,-7.167737269232532,-8.97091106839531,10.688917267755185,1.05999755859375,3.0333898035379434,4.362493896484381,-1.4279377580404855,10.152925551009247,1.4672780692219476,7.257709723746814,0.4471694030761739,90.37963436893392,10.034109018165324,2.895215827262439,8,-3.1899948120117188,-4.7899932861328125,-6.539997100830078,-8.444999694824219,-3.5399932861328125,1,-0.03733072378054092,-2.462628102937827,145.44000244140625,-1.0887402940303403,145.08999633789062,11.126913388878124,142.67999267578125,-0.03733072378054092 9427,2017-08-02,145.49000549316406,146.25,144.7899932861328,146.0,651700.0,-0.005264522375159064,1.8911181278421538,-1.9615587769235283,71.25667699218396,74.41906454650386,-0.982190055683418,-4.118149529947857,-6.265627312832521,-8.08890103086344,11.528929734997426,1.470001220703125,3.4369913104347063,3.295504760742176,-2.596405556533938,9.18741507801829,0.3495496021041049,6.241459919380247,1.065415040893555,86.31444663149014,2.344592810086496,2.945955158638057,8,-2.4200057983398438,-4.0200042724609375,-5.475009918212891,-7.675010681152344,-22.26000213623047,2,-0.027974480517907296,1.8648370002268182,146.25999450683594,-2.462628102937827,145.44000244140625,-1.0887402940303403,145.08999633789062,-0.027974480517907296 9428,2017-08-03,144.94000244140625,145.4600067138672,143.9499969482422,145.4600067138672,594100.0,-0.003780349377907277,4.807682150297837,1.0196272028244024,67.3839763329882,73.50014911460829,-0.14135612409120313,-3.1200979101453186,-5.569761601367929,-7.430854160122493,12.134108176053662,1.540008544921875,3.5967326311824195,2.35950164794923,-3.159968148040008,7.878971443938468,-0.4002332500453747,5.119236545943835,1.55999755859375,60.60618904682822,-23.637351942940455,2.7597348979946132,8,-1.8700027465820312,-3.470001220703125,-4.925006866455078,-7.125007629394531,-31.819999694824205,3,-0.01704154256311441,1.8911181278421538,145.49000549316406,1.8648370002268182,146.25999450683594,-2.462628102937827,145.44000244140625,-0.01704154256311441 9429,2017-08-04,145.42999267578125,145.55999755859375,144.57000732421875,145.27000427246094,404300.0,0.003380641825041275,3.7142597638510444,-0.3076674785058247,67.8168298185146,72.62077306828797,-0.43574927939152985,-3.2190963376922923,-5.8932602012424695,-7.810610820120587,12.878209739110218,0.989990234375,3.6983382685165793,2.4964920043945256,-2.7871603427914806,7.780144351580532,-0.14533416919849174,5.138318177987543,0.9224072265625125,58.0389786796077,-26.29271620968958,2.6418261735930075,8,-2.3599929809570312,-3.959991455078125,-5.414997100830078,-7.614997863769531,-29.469993591308594,4,-0.026404431900450165,4.807682150297837,144.94000244140625,1.8911181278421538,145.49000549316406,1.8648370002268182,146.25999450683594,-0.026404431900450165 9430,2017-08-07,145.47000122070312,145.6300048828125,144.61000061035156,145.36000061035156,588700.0,0.00027510518419027186,3.7441183776303184,0.6875536480686695,64.4688435857795,71.66769986603722,-0.3652379255343874,-2.898124030008404,-5.786735750740377,-7.766178134009863,13.835499565625836,1.0200042724609375,3.6328772795299358,2.2130004882812386,-2.8440222849619374,7.270023261524415,-0.3155108983403352,4.7415118749028125,0.7377505859375049,59.607939347882024,-21.802379181764707,2.528511386621587,8,-2.4000015258789062,-3.6299972534179688,-5.857505798339844,-7.655006408691406,-46.48000335693361,0,-0.030040524372839328,3.7142597638510444,145.42999267578125,4.807682150297837,144.94000244140625,1.8911181278421538,145.49000549316406,-0.030040524372839328 9431,2017-08-08,142.3699951171875,145.32000732421875,142.1999969482422,144.97000122070312,623400.0,-0.02131027756583559,-1.1224542755714255,-23.636287973366624,48.87457977050024,66.7724147449388,2.6304410908900024,0.4983637167144934,-2.5506308623342306,-4.596504701175434,14.583894209677556,3.2700042724609375,3.3876251290096207,-1.0590057373046875,-5.714418573599403,3.596407098990028,-3.386712155452045,1.2687006808426702,3.696001555664054,4.197482490081795,-72.2639033913029,2.3277064181473643,8,0.44000244140625,-0.5299911499023438,-3.3400001525878906,-4.555000305175781,-45.709991455078125,1,-0.006883442868228062,3.7441183776303184,145.47000122070312,3.7142597638510444,145.42999267578125,4.807682150297837,144.94000244140625,-0.006883442868228062 9432,2017-08-09,142.94000244140625,143.3300018310547,141.89999389648438,142.3699951171875,394100.0,0.00400370403714323,1.1185206953455253,-0.2192330715870277,49.84226187897534,64.89151376235743,1.729700082901303,0.18515162493244475,-2.984136875102706,-5.110067404662175,14.872553909662106,1.4300079345703125,3.0952179021401776,-0.6459983825683651,-4.987296776755187,3.695300011618457,-2.816647579661776,1.524650814525046,2.9870742003320174,27.88218449580691,-45.040878131384346,2.1706491970934074,8,1.2599945068359375,-1.0999984741210938,-4.2400054931640625,-5.125007629394531,-49.959999084472656,2,-0.0015391158314363995,-1.1224542755714255,142.3699951171875,3.7441183776303184,145.47000122070312,3.7142597638510444,145.42999267578125,-0.0015391158314363995 9433,2017-08-10,142.05999755859375,142.8800048828125,141.4199981689453,142.13999938964844,452700.0,-0.006156463325745598,-1.1470677332854626,-0.14035228611200343,44.219841783163695,61.93668126591419,2.8077777595303814,1.3659521308143212,-1.977943347960263,-4.1714558764164735,15.576007450354762,1.5200042724609375,2.8231002115183514,-1.6725028991699276,-5.554070246309209,2.2090644479693538,-3.613286572739554,0.2682807743996989,3.7309374526535066,15.201861496808707,-53.15150136959862,1.9407836735696402,8,1.9000015258789062,-0.21999359130859375,-3.3600006103515625,-4.245002746582031,-47.680000305175795,3,-0.1325495883800334,1.1185206953455253,142.94000244140625,-1.1224542755714255,142.3699951171875,3.7441183776303184,145.47000122070312,-0.1325495883800334 9434,2017-08-11,141.35000610351562,142.8300018310547,141.27999877929688,141.92999267578125,351600.0,-0.004997828152047412,-3.305556732929259,7.249666221628838,40.03772973273654,58.40409916746821,3.275963122820059,2.3192939548268896,-1.1825508907432436,-3.3968112122906575,16.33794031004472,1.5500030517578125,2.1655855648751015,-2.4614944458007812,-6.057289274104733,1.1343003825031701,-4.259391859952757,-0.6635970316488056,4.307510109850426,1.6093615170372035,-60.66063180181922,1.7978974141519708,8,2.5399932861328125,0.93499755859375,-2.6500091552734375,-3.5350112915039062,-46.48000335693358,4,-0.1997170296282813,-1.1470677332854626,142.05999755859375,1.1185206953455253,142.94000244140625,-1.1224542755714255,142.3699951171875,-0.1997170296282813 9435,2017-08-14,142.80999755859375,143.1999969482422,141.63999938964844,142.16000366210938,386700.0,0.010328909742026715,1.1818259422083743,-1.120705077611155,44.177869681637056,55.342067730719904,1.5686308892795182,1.1340314306054893,-2.5293887531990435,-4.813021381009861,16.78698175996018,1.8499908447265625,2.0771091995037807,-1.1390029907226449,-4.3168001647178755,2.0387941832725858,-2.727901577720246,0.44989559627495623,2.7167682328487217,37.871176812732756,-20.411122306220122,1.5888985869976084,8,0.9550018310546875,-0.524993896484375,-4.1100006103515625,-4.995002746582031,-46.80999755859375,0,-0.18801203650399034,-3.305556732929259,141.35000610351562,-1.1470677332854626,142.05999755859375,1.1185206953455253,142.94000244140625,-0.18801203650399034 9436,2017-08-15,142.8800048828125,143.25,141.86000061035156,142.8699951171875,468000.0,0.0004902130482147271,2.7066650390625,0.015399784027419127,39.42857585742201,51.805612049079684,1.0825980721859878,1.2344256954285697,-2.500826966599732,-4.8169999326138395,16.835478939502647,1.3899993896484375,1.690303989449177,-1.13699569702149,-4.149867186743904,1.8758757927009242,-2.643431441882683,0.36944004783970286,2.5186254951448745,78.04896203172335,21.99630188275647,1.5064357448612027,8,0.5749969482421875,-0.25,-4.277507781982422,-5.065010070800781,-44.6300048828125,1,-0.3071808896916034,1.1818259422083743,142.80999755859375,-3.305556732929259,141.35000610351562,-1.1470677332854626,142.05999755859375,-0.3071808896916034 9437,2017-08-16,143.0,143.41000366210938,142.5,143.17999267578125,485800.0,0.0008398314185804612,1.8436963570474918,-17.98170731707317,51.29662649589348,50.01812873384694,0.6395016542278995,1.1978998805648189,-2.4856213183067553,-4.874228540221452,16.242727836898663,0.910003662109375,1.2275883280786388,-1.0310005187988338,-4.021011512987087,1.9590104753894195,-2.5260060158929605,0.46400497829529286,2.2730576727419702,80.75104590520948,22.345452388485782,1.4950054970941238,8,0.4550018310546875,-0.0099945068359375,-4.397502899169922,-5.185005187988281,-37.959999084472656,2,-0.3240559184467876,2.7066650390625,142.8800048828125,1.1818259422083743,142.80999755859375,-3.305556732929259,141.35000610351562,-0.3240559184467876 9438,2017-08-17,140.6300048828125,143.14999389648438,140.58000183105472,142.94000244140625,381600.0,-0.01657339242788458,-1.1327702574363008,12.833841980332316,31.869935441612128,46.02402935863555,2.608099062374663,3.5647931068617424,-0.013236919336833353,-2.448543750600578,15.676372912067253,2.569992065429659,0.6102988743376727,-3.2829956054687557,-6.61293658231412,0.04694537137660859,-4.947966093891438,-1.6180251170460735,4.519991538818374,1.766891145054468,-52.21757810378856,1.6649704884226835,8,2.4749984741210938,2.3600006103515625,-1.8800086975097656,-1.8800048828125,-35.540008544921875,3,-0.33883239615603955,1.8436963570474918,143.0,2.7066650390625,142.8800048828125,1.1818259422083743,142.80999755859375,-0.33883239615603955 9439,2017-08-18,139.88999938964844,141.0,139.72999572753906,140.89999389648438,530600.0,-0.005262074006046613,1.0991689680828258,0.4372275213359051,28.132353595438474,41.986641581930996,2.771016054504315,4.205375402194193,0.8848894158281269,-1.6684018424170972,14.839240027671389,1.2700042724609375,-0.008842945351744902,-3.823001098632801,-7.60813591812186,-0.037866279143742076,-5.7155685083773164,-1.9304336888882858,5.1393970058935565,4.347916226111546,-44.431267670321304,1.8925674097445244,8,2.6350021362304688,3.1550064086914062,-0.9550018310546875,-1.1399993896484375,-33.83999633789064,4,-0.3253270593666049,-1.1327702574363008,140.6300048828125,1.8436963570474918,143.0,2.7066650390625,142.8800048828125,-0.3253270593666049 9440,2017-08-21,139.83999633789062,140.33000183105472,139.13999938964844,140.07000732421878,391300.0,-0.00035744550701255484,2.1733398437498352,0.22773488842896863,23.070473342558586,39.11951864549304,2.1662188303586447,4.096833694571046,1.0934354883917763,-1.568405697667771,13.886289853375997,1.1900024414062784,-0.5593028885525939,-3.6390037536621094,-7.776335691695749,0.49832818437153037,-5.707669722678929,-1.5703377846452895,5.071212032084276,16.393354750410058,-26.00320185787076,2.068665969016814,8,1.4350051879882812,3.2050094604492188,-0.904998779296875,-1.089996337890625,-33.39999389648439,0,-0.32158177037311353,1.0991689680828258,139.88999938964844,-1.1327702574363008,140.6300048828125,1.8436963570474918,143.0,-0.32158177037311353 9441,2017-08-22,142.22000122070312,142.36000061035156,139.46000671386722,139.80999755859378,608700.0,0.01701948616375648,1.156127334195518,-10.47777630356764,37.91573954300369,37.79434949705173,-0.2651875077926604,1.5954296102399326,-1.1393332932294697,-3.8981215042879853,12.261994771149714,2.8999938964843466,-1.1447756087534344,-1.1299987792968693,-5.25477393232714,2.9947763737334014,-3.1923863558120047,0.9323887972182661,2.575382884216026,72.13111825013668,33.8320908501355,2.062387576515142,8,-0.9449996948242188,0.8250045776367188,-3.2150039672851562,-3.470001220703125,-35.84999847412108,1,-0.324989458753955,2.1733398437498352,139.83999633789062,1.0991689680828258,139.88999938964844,-1.1327702574363008,140.6300048828125,-0.324989458753955 9442,2017-08-23,140.97999572753906,142.41000366210938,140.75999450683594,141.3699951171875,281600.0,-0.008718924782174398,-2.9759169041272178,-0.16182522698205862,36.07594189648716,36.889471731865456,0.7460029765132958,2.5544963564062755,0.12338009244098203,-2.617401175210375,9.959529636309941,1.6500091552734375,-1.7215427069073712,-2.108503723144537,-6.131726806609095,1.9147193603200208,-4.12011526487683,-0.09689218141224387,3.701880597625461,45.88525831529039,9.977995704216774,2.011611541732281,8,0.29500579833984375,2.0900039672851562,-1.6849937438964844,-2.2299957275390625,-34.989997863769545,2,-0.3030926161334262,1.156127334195518,142.22000122070312,2.1733398437498352,139.83999633789062,1.0991689680828258,139.88999938964844,-0.3030926161334262 9443,2017-08-24,140.3800048828125,141.22999572753906,140.14999389648438,141.22999572753906,221800.0,-0.004255858014679759,1.5412081500762949,2.1794671153018506,32.379686774596124,36.03857806984985,1.2098548723622287,3.1340262011997027,0.7179757230826453,-1.9695521015698887,10.69714716361944,1.0800018310546875,-1.8447714563963586,-2.5934951782226676,-6.7934853222822085,1.6064949658368732,-4.693490250252438,-0.4935001061928972,4.190633818192481,37.9206077376425,4.614044150119611,2.099995072029766,8,0.8949966430664062,2.6899948120117188,-0.2900047302246094,-1.6300048828125,-32.570007324218736,3,-0.2517452823625883,-2.9759169041272178,140.97999572753906,1.156127334195518,142.22000122070312,2.1733398437498352,139.83999633789062,-0.2517452823625883 9444,2017-08-25,140.69999694824222,141.17999267578125,140.38999938964844,141.1199951171875,304000.0,0.0022794703967765617,1.9259374381870074,0.494120815007596,33.67555074199919,34.871653743223426,0.8805631751611713,2.6016723878763344,0.37653039015191325,-2.2347087240759436,10.519294486040037,0.79998779296875,-2.036867766292346,-2.054003143310524,-6.247111823798434,2.139105537177386,-4.150557483554479,0.0425511969334309,3.761628881086409,47.70628502634208,16.994398191413715,2.0965543402439497,8,0.5750045776366903,2.370002746582003,-0.46249771118166905,-1.949996948242216,-30.250000000000014,4,-0.25309169426244593,1.5412081500762949,140.3800048828125,-2.9759169041272178,140.97999572753906,1.156127334195518,142.22000122070312,-0.25309169426244593 9445,2017-08-28,140.6199951171875,141.27999877929688,140.08999633789062,141.0,476700.0,-0.0005685986694381473,1.5319135121096032,0.9047774750227678,42.45038588028367,35.20741041243028,0.6897819158871243,2.4264624826709564,0.4027583848405527,-2.1092005158681957,10.116936287538177,1.19000244140625,-2.067721825750965,-1.8930046081542855,-5.989036243703424,2.203027027394853,-3.941020425928855,0.1550112096202838,3.734798097898306,39.32168146856886,5.038784963354509,2.0480158177745693,8,0.6550064086914062,2.4500045776367188,0.10500335693359375,-1.6899948120117188,-28.68999481201172,0,-0.2458398041944202,1.9259374381870074,140.69999694824222,1.5412081500762949,140.3800048828125,-2.9759169041272178,140.97999572753906,-0.2458398041944202 9446,2017-08-29,140.8000030517578,141.11000061035156,139.75,140.07000732421878,321900.0,0.0012801019827961557,1.014829382975597,-1.9210167041438377,40.446428693070786,34.00183287878331,0.20528542014270101,1.9145947392790674,0.1951051609181036,-2.2369244015230834,9.722715030835444,1.3600006103515625,-1.9599184430852858,-1.4399971008300838,-5.198407161758951,2.318412960098783,-3.319202131294503,0.4392079296343354,3.4500942013700353,39.473744593462825,4.200218169656637,1.87920503046443,8,0.34499359130859375,2.2699966430664062,0.29999542236328125,-1.6750030517578125,-27.830001831054688,1,-0.2440340899546778,1.5319135121096032,140.6199951171875,1.9259374381870074,140.69999694824222,1.5412081500762949,140.3800048828125,-0.2440340899546778 9447,2017-08-30,141.4199981689453,141.7100067138672,140.55999755859378,140.57000732421878,221600.0,0.004403374316402475,-1.6436676780610366,1.164377834911484,47.074953658696494,35.69127934734824,-0.7402474297575168,1.0266898754165652,-0.37368771382054433,-2.8028944052962004,9.475146632390235,1.150009155273409,-2.024096707754751,-0.616501617431652,-4.061664204455269,2.828660969591965,-2.3390829109434605,1.1060796760801566,2.727497041463721,85.2036963511378,45.43355609347083,1.722581293511811,8,-0.6449966430664062,1.6500015258789062,-0.024993896484375,-1.9999923706054688,-30.080001831054688,2,-0.2478432744744581,1.014829382975597,140.8000030517578,1.5319135121096032,140.6199951171875,1.9259374381870074,140.69999694824222,-0.2478432744744581 9448,2017-08-31,142.47000122070312,143.27000427246094,141.77000427246094,141.77999877929688,425400.0,0.007424714081126327,-3.225402965828498,0.8117763216946685,54.964517900671744,38.67263093681861,-1.678289027457538,-0.22962011627427614,-1.3421456577792696,-3.782158771835782,9.295458516649308,1.850006103515625,-1.9954763110982014,0.5570014953613338,-2.616274761681069,3.7302777524037367,-1.0296366331598676,2.1436396238825353,1.5769439878414744,77.27266816075462,31.325657068456024,1.5866381285211955,8,-1.2649993896484375,0.339996337890625,-0.21249771118164062,-2.214996337890625,-30.220001220703125,3,-0.2560539274539747,-1.6436676780610366,141.4199981689453,1.014829382975597,140.8000030517578,1.5319135121096032,140.6199951171875,-0.2560539274539747 9449,2017-09-01,141.58999633789062,143.3699951171875,141.58999633789062,142.72999572753906,363000.0,-0.00617677318223131,-2.1228065478978997,-1.6521671826625386,44.2990662202169,41.03136347878064,-0.5942743045617931,0.3667552027415013,-0.38591612844260226,-2.838209454656578,9.086733601208465,1.779998779296875,-2.237916113039148,-0.13100357055662926,-2.838840292983349,2.5768331518700904,-1.4849219317700033,1.2229147906567448,2.35840986882684,50.828696678469065,3.7006881779342606,1.3539183612133612,9,-0.17499542236328125,1.2300033569335938,0.6675071716308594,-1.334991455078125,-28.04999542236328,4,-0.23857616818270277,-3.225402965828498,142.47000122070312,-1.6436676780610366,141.4199981689453,1.014829382975597,140.8000030517578,-0.23857616818270277 9450,2017-09-05,141.10000610351562,142.49000549316406,140.57000732421878,141.4199981689453,495000.0,-0.0034606274952200256,-1.7826269640310777,0.2806949445195487,41.99640485207754,41.4847707353444,0.10420240315784213,0.5402700298313903,0.16134695006459765,-2.279608878053807,9.026672146080578,1.919998168945284,-2.0247672404665877,-0.40249404907225994,-2.4649189503163313,1.6599308521718115,-1.4337064996942956,0.6287184015497758,2.751831881411249,37.293036587422016,-5.678978167899494,1.0312124506220304,9,0.459991455078125,1.7199935913085938,1.1574974060058594,-0.845001220703125,-30.600006103515625,1,-0.21722188397913722,-2.1228065478978997,141.58999633789062,-3.225402965828498,142.47000122070312,-1.6436676780610366,141.4199981689453,-0.21722188397913722 9451,2017-09-06,141.38999938964844,142.13999938964844,141.02000427246094,141.5800018310547,452300.0,0.0020552322720670535,-1.4086106188882326,0.5937723522960279,42.86978933668156,42.23964267314378,-0.35303335572632477,0.18244769809336958,-0.06811220304001608,-2.491423811204527,9.421526889834329,1.1199951171875,-1.665028193907233,-0.06350097656249432,-2.0853121799300425,1.9583102268050538,-1.0744065782462542,0.9474046251212656,2.3672017379236365,29.53745737309601,-8.298203337766125,1.010905601683772,9,0.1699981689453125,1.4300003051757812,0.8800010681152344,-1.1349945068359375,-32.58000183105467,2,-0.20835985014248115,-1.7826269640310777,141.10000610351562,-2.1228065478978997,141.58999633789062,-3.225402965828498,142.47000122070312,-0.20835985014248115 9452,2017-09-07,142.72000122070312,143.27000427246094,141.35000610351562,141.4499969482422,518500.0,0.009406618832987101,-1.612267353145728,-6.684147124959845,60.19510408727128,45.33024459677434,-1.5759913450954173,-1.227832778065192,-1.286060558993995,-3.7693683949232195,9.518061627700217,1.9199981689453125,-1.1883332193056901,1.2775009155273551,-0.7123992958194663,3.2674011268741765,0.28255080985394443,2.272451021200766,0.9444557866612513,76.78583106267006,32.96719260236685,0.9949501056734078,9,-1.160003662109375,-0.02500152587890625,-0.4500007629394531,-2.464996337890625,-33.220001220703125,3,-0.20845011032472183,-1.4086106188882326,141.38999938964844,-1.7826269640310777,141.10000610351562,-2.1228065478978997,141.58999633789062,-0.20845011032472183 9453,2017-09-08,123.2300033569336,125.5,117.25,121.81999969482422,16854700.0,-0.13656108251870092,1.7731106660272504,1.1102353690331728,21.275861352292182,43.95250133125135,17.0147251881167,17.685903854289734,18.05442998717129,15.65573045390613,11.211367273703186,25.470001220703125,-1.571530173821884,-17.27099723815917,-25.63626247374205,-8.905732002576286,-21.453629855950595,-13.088364620367742,20.343564412627245,22.89435097558126,-24.846461029731678,4.182632617791437,9,7.079994201660156,8.209999084472656,19.039997100830078,17.534996032714844,-14.530006408691392,4,-0.09648629956297061,-1.612267353145728,142.72000122070312,-1.4086106188882326,141.38999938964844,-1.7826269640310777,141.10000610351562,-0.09648629956297061 9454,2017-09-11,113.12000274658205,122.0,111.16999816894531,121.52999877929688,9825500.0,-0.08204171334044441,1.3165783098318025,-5.9645207021189,15.796210342422455,40.990926271488995,25.480643166165564,26.954516917067636,27.970443185978652,25.655594773975693,13.09302021774617,12.060005187988281,-2.143014224060238,-25.96949768066405,-40.77735814691677,-11.161637214411314,-33.37342791379042,-18.565567447537674,30.150001525878892,6.074779460628098,-43.74629416001527,7.403930233126365,9,14.14999389648436,15.27999877929686,29.149997711181626,27.644996643066392,-4.540000915527358,0,-0.007690971759707899,1.7731106660272504,123.2300033569336,-1.612267353145728,142.72000122070312,-1.4086106188882326,141.38999938964844,-0.007690971759707899 9455,2017-09-12,115.95999908447266,116.08000183105469,112.18000030517578,112.97000122070312,6939100.0,0.025106049053525314,1.4148591161721737,-0.3555290456902071,16.776297436873605,38.36091168746709,20.98115558059851,23.188747530155098,24.956756465489264,22.706328296778736,15.26339375886172,3.9000015258789062,-2.6240502460876485,-21.787001419067394,-39.714522676684794,-3.8594801614499943,-30.750762047876094,-12.823240790258694,25.384004821777353,14.922118394870768,-30.751821608287866,8.963760628808704,9,11.30999755859375,12.44000244140625,26.310001373291016,24.80500030517578,-5.339996337890611,1,-0.020869249638251874,1.3165783098318025,113.12000274658205,1.7731106660272504,123.2300033569336,-1.612267353145728,142.72000122070312,-0.020869249638251874 9456,2017-09-13,98.98999786376952,116.75,98.04000091552734,116.5500030517578,17508900.0,-0.14634357842949886,1.0835189352151342,-5.872915630063408,11.999986191135406,34.463693079960294,35.086422396952585,38.685450001712084,41.533273031936105,39.46695090571474,17.828350971426403,18.709999084472656,-3.6780244984106503,-36.56250228881838,-61.29718695569234,-11.827817621944419,-48.929844622255345,-24.1951599553814,40.543565698242205,2.1003689536462136,-41.74796563423524,12.367342333436977,9,21.715000152587905,22.69000625610353,43.46500396728517,41.77500152587892,11.520004272460966,2,0.11627439523809868,1.4148591161721737,115.95999908447266,1.3165783098318025,113.12000274658205,1.7731106660272504,123.2300033569336,0.11627439523809868 9457,2017-09-14,96.66000366210938,100.75,89.58999633789062,98.69000244140624,34582400.0,-0.023537673016890914,2.629273085454266,0.11560354097648319,11.635647414199425,29.649374137018928,33.972029687345696,39.38505656143644,43.38494836800726,41.54139472743833,20.71723333127758,11.160003662109375,-5.144791698497897,-36.575496673583984,-66.50827482629052,-6.642718520877452,-51.54188574993725,-21.609107597230718,39.55407488818361,19.68812755003616,-23.88101719631783,14.966389076353266,9,19.819992065429688,19.839996337890625,45.66499710083008,44.10499572753906,13.30999755859375,3,0.12569825611590768,1.0835189352151342,98.98999786376952,1.4148591161721737,115.95999908447266,1.3165783098318025,113.12000274658205,0.12569825611590768 9458,2017-09-15,92.9800033569336,95.69000244140624,90.72000122070312,94.4000015258789,16707700.0,-0.03807159285902595,1.4850006103515732,0.6995069078007836,10.457405932038682,25.889189660554678,33.406680121972045,41.4366828039235,46.609120398879014,44.93817885651151,22.886812921345623,5.94000244140625,-6.899079123562757,-37.872996902465815,-72.53881032129988,-3.2071834836317663,-55.20590361188283,-20.540090193048798,38.57166697211915,10.459755124946916,-31.239972294491956,17.332906709417024,9,23.449996948242188,23.519996643066406,50.03999710083008,47.784996032714844,16.37999725341797,4,0.177672575248778,2.629273085454266,96.66000366210938,1.0835189352151342,98.98999786376952,1.4148591161721737,115.95999908447266,0.177672575248778 9459,2017-09-18,94.37999725341795,95.05999755859376,92.08000183105469,93.0,10873800.0,0.015056935318769948,1.175181059038739,-0.9718303048537955,12.504044533108967,22.612260736224837,27.497335118560713,38.42231005340038,44.72309467541585,43.27189036392657,24.828585758691904,2.9799957275390767,-9.000615196421933,-34.19750289916995,-72.18148297172151,3.7864771733815985,-53.18949293544573,-15.205512862894167,32.97550567651858,17.636230742523086,-23.35783925125558,18.991990036275773,9,22.050003051757827,22.120002746582045,48.52000427246095,46.38500213623048,14.420005798339844,0,0.1517270619999478,1.4850006103515732,92.9800033569336,2.629273085454266,96.66000366210938,1.0835189352151342,98.98999786376952,0.1517270619999478 9460,2017-09-19,94.87000274658205,95.3499984741211,91.87999725341795,92.5,7847000.0,0.005191836272768535,1.08408844614395,1.7173967127195808,12.941732802677592,19.28692112133551,22.082144805266296,36.249030952083714,43.72242029081461,42.5564524353356,26.613874729461067,3.470001220703139,-11.55506638419105,-31.458997726440415,-71.88164528704958,8.963649834168748,-51.670321506745,-11.247673946135833,28.7089495241499,19.440374435801345,-20.84770139942927,20.21132378030458,9,21.559997558593736,21.629997253417955,48.21749877929686,45.89499664306639,12.669998168945298,1,0.1445135310167005,1.175181059038739,94.37999725341795,1.4850006103515732,92.9800033569336,2.629273085454266,96.66000366210938,0.1445135310167005 9461,2017-09-20,96.0,97.41000366210938,93.0999984741211,95.0,8760500.0,0.011911006858895234,1.2565428922939268,0.4219404392852174,13.652358861041407,14.115504985087748,15.46252415461123,33.179958096776346,42.086612817071,41.219356159624965,29.410502132634054,4.310005187988281,-14.175286050500006,-28.018000411987302,-69.87481023178663,13.838809407812036,-48.94640532188697,-7.089595502087633,24.18005667744781,57.43728995244619,21.887623799050637,20.92840490989967,9,11.544998168945312,20.5,47.025001525878906,44.76499938964844,12.949996948242202,2,0.15229169527689623,1.08408844614395,94.87000274658205,1.175181059038739,94.37999725341795,1.4850006103515732,92.9800033569336,0.15229169527689623 9462,2017-09-21,98.25,98.47000122070312,95.25,96.5,5483600.0,0.0234375,1.9406371059892422,1.75,15.279509341578702,13.449243650564027,6.974522435048172,29.054222330780306,39.31847175644822,38.778188044511836,32.27572812917152,3.220001220703125,-16.98873610344863,-23.631500625610357,-66.19897633130341,18.935975080082713,-44.9152384784569,-2.347762772763815,18.871050643492083,97.16127457157258,64.1261600965183,21.283737852846535,9,7.5449981689453125,18.25,44.792503356933594,42.51499938964844,11.139999389648438,3,0.12478373675552645,1.2565428922939268,96.0,1.08408844614395,94.87000274658205,1.175181059038739,94.37999725341795,0.12478373675552645 9463,2017-09-22,105.04000091552734,105.1999969482422,99.8000030517578,100.0999984741211,12473500.0,0.06910942407661413,1.0532317626820682,2.8228585379464284,23.739036235745843,14.33177986093329,-2.980510739773578,20.533658384409875,32.100146586043536,31.81093044959914,34.4056639358115,6.949996948242202,-20.005806750125004,-15.074499511718756,-57.341689976529494,27.19269095309197,-36.20809474412411,6.059095720686599,9.3279442974046,98.79882855570163,65.20487444424568,21.133595232405362,9,-1.8700027465820312,11.439994812011719,38.18250274658203,35.724998474121094,3.970001220703139,4,0.04693450363867058,1.9406371059892422,98.25,1.2565428922939268,96.0,1.08408844614395,94.87000274658205,0.04693450363867058 9464,2017-09-25,105.08999633789062,107.16999816894531,104.51000213623048,106.2300033569336,8059400.0,0.0004759655552886155,-1.313044632046854,-0.23077053757861052,23.962385473540053,15.130234087229564,-4.7934298947876215,18.634462577788923,31.59294449188232,31.588556286007304,36.49062948007335,2.6599960327148295,-23.721502452336495,-13.244004058837888,-54.855028788342736,28.36702067066696,-34.04951642359032,7.561508305914543,6.800153987537186,86.39632631452365,51.06974088911686,20.805512364752424,9,-1.9199981689453125,11.389999389648438,37.9575080871582,35.67500305175781,3.44000244140625,0,0.04063188144694396,1.0532317626820682,105.04000091552734,1.9406371059892422,98.25,1.2565428922939268,96.0,0.04063188144694396 9465,2017-09-26,106.0500030517578,106.1500015258789,101.73999786376952,102.79000091552734,7616800.0,0.009135091324777633,1.5491357393127891,-2.8596333897726463,24.692065057259768,16.540465072354493,-8.165713062035834,15.759778711194045,30.1681110762904,30.447548843580407,38.639222865489586,4.410003662109389,-25.087011759744513,-10.555497741699227,-51.127705919369944,30.016710435971504,-30.8416018305346,9.730606347136145,3.6101318749162914,92.0398355260838,53.66844844509455,20.286104088835366,9,-7.6700057983398295,10.429992675781264,36.73500061035158,34.71499633789064,3.75,1,0.025931163798815327,-1.313044632046854,105.08999633789062,1.0532317626820682,105.04000091552734,1.9406371059892422,98.25,0.025931163798815327 9466,2017-09-27,106.44000244140624,108.98999786376952,106.0,107.0,7601600.0,0.0036775047470587463,-3.1527677701012813,-0.1717782796428748,23.664340705240576,17.87698654913684,-8.256001197268048,13.347987018161774,29.26116551100371,29.845843106371333,40.51849760542105,2.989997863769517,-25.193113761678475,-8.447498321533217,-47.59076365094016,30.695767007873727,-28.019130986236675,11.124134343170255,-16.85000610351561,81.44107846561411,45.94896842076197,19.57163266470347,9,-6.585002899169908,10.039993286132827,35.72000122070314,34.3249969482422,2.4799957275390767,2,0.010334446156431198,1.5491357393127891,106.0500030517578,-1.313044632046854,105.08999633789062,1.0532317626820682,105.04000091552734,0.010334446156431198 9467,2017-09-28,106.37000274658205,106.5199966430664,103.77999877929688,106.43000030517578,3780300.0,-0.0006576446187392948,21.83424465920651,0.10713896457762859,32.95592041734923,20.376821491949126,-7.446912415788574,11.233437216018174,28.76406191038687,29.726808248388593,42.95691586504583,2.7399978637695312,-25.636353961915916,-6.764998245239241,-43.998476511256044,30.468480020777562,-25.38173737824765,11.851740887769168,-16.392006378173846,71.4907878537317,32.98390491949248,18.6167391330084,9,-5.93500518798831,10.109992980957017,35.79000091552733,34.47499847412108,2.3299942016601562,3,0.024254903967679597,-3.1527677701012813,106.44000244140624,1.5491357393127891,106.0500030517578,-1.313044632046854,105.08999633789062,0.024254903967679597 9468,2017-09-29,105.98999786376952,107.5999984741211,105.72000122070312,106.0,3735900.0,-0.0035724816489650646,-5.8364105480725215,0.16670905391685822,41.02692467964409,23.546030397119694,-5.618175457049986,9.212660708789329,28.552150989934276,29.93536508443124,46.29615995286066,1.8799972534179688,-23.857433335677456,-5.321002960205092,-39.98949568474204,29.347489764331854,-22.65524932247355,12.013243402063381,-15.63176146545409,58.620689655172406,15.349950829927096,17.33424636226847,9,-5.555000305175781,10.489997863769545,36.182502746582045,35.01500701904298,2.040000915527358,4,0.03207851301449205,21.83424465920651,106.37000274658205,-3.1527677701012813,106.44000244140624,1.5491357393127891,106.0500030517578,0.03207851301449205 9469,2017-10-02,107.80999755859376,108.61000061035156,106.0,106.08999633789062,3667000.0,0.01717142873390287,-1.7473778891405258,-171.96338672744588,39.473002171746344,26.49394921590511,-5.959493041856518,4.987924157118954,26.120166093472264,27.952121155455572,49.68033982020614,2.6200027465820455,-21.64513414829834,-1.8120033264160043,-33.42622690966225,29.80222025683024,-17.619115118039133,13.995108465207124,-17.079125930969255,83.72413372171376,35.344527289286916,15.807111791623125,10,-6.764999389648452,8.669998168945298,34.3625030517578,33.66000366210936,-0.3899993896484517,0,0.011130735597916441,-5.8364105480725215,105.98999786376952,21.83424465920651,106.37000274658205,-3.1527677701012813,106.44000244140624,0.011130735597916441 9470,2017-10-03,110.4499969482422,112.45999908447266,107.08000183105469,108.0,6579300.0,0.024487519241558564,-1.508161152982938,1.424415819449616,73.50287197605415,33.144006228684304,-6.8806285715206315,-0.06959992302530793,22.865930668911645,25.166723326206508,52.4148186105055,5.379997253417969,-18.684451895392783,2.360496520996108,-25.587878792100398,30.308871834092628,-11.613691135552145,16.33468417754436,-19.353942795894795,76.84329417555534,21.675693078037078,13.97418765654826,10,-6.594997406005874,6.029998779296861,31.72250366210936,31.020004272460923,-3.25,1,-0.017383415319106366,-1.7473778891405258,107.80999755859376,-5.8364105480725215,105.98999786376952,21.83424465920651,106.37000274658205,-0.017383415319106366 9471,2017-10-04,111.93000030517578,112.08999633789062,108.7699966430664,110.5500030517578,3979300.0,0.013399759147364465,2.9059065348418684,0.5632648866799973,82.44792283062458,40.607163283022736,-6.552379632726982,-4.078966583819877,20.767198250386485,23.55803170636608,55.29707203247356,3.3199996948242188,-15.68845355653329,5.313499832153326,-17.959308441215427,28.586308105522093,-6.3229043045310505,16.949903968837702,-19.979388355543364,93.8940234946669,32.82415017555161,11.636404136684382,10,-5.799999237060547,4.549995422363281,30.24250030517578,29.540000915527344,-2.9800033569335795,2,-0.019029726146793324,-1.508161152982938,110.4499969482422,-1.7473778891405258,107.80999755859376,-5.8364105480725215,105.98999786376952,-0.019029726146793324 9472,2017-10-05,112.97000122070312,113.63999938964844,110.77999877929688,111.8499984741211,3275700.0,0.009291529640773621,1.3252046136144424,0.8115978084796935,97.84583807355114,48.84125237611221,-5.905824505745727,-7.865298096977284,19.062340735045836,22.36885548964017,58.783995760645794,2.8600006103515625,-12.519476108893485,7.841000747680667,-8.48052655395496,24.162528049316293,-0.3197629031371463,16.00176439849848,-20.199013785677096,91.54042520398039,23.074458628600198,8.160763650817811,10,-5.280002593994141,3.5099945068359375,29.137496948242188,28.5,-4.230003356933608,3,-0.03585025235013983,2.9059065348418684,111.93000030517578,-1.508161152982938,110.4499969482422,-1.7473778891405258,107.80999755859376,-0.03585025235013983 9473,2017-10-06,111.33999633789062,113.43000030517578,110.9000015258789,113.16999816894531,2929600.0,-0.014428652431613731,1.1531848581260957,-1.6339261994128105,90.15147875385217,56.19559607392467,-3.674610118526843,-7.559304733681188,20.108640630103707,23.853861201455857,57.3336977246456,2.529998779296875,-9.296589845677744,6.8054962158203125,-7.479016964618268,21.090009396258893,-0.33676037439897755,13.947752806039603,-17.316868185587253,69.89524560860404,-4.793781782995026,7.142256590219288,10,-3.6499977111816406,5.1399993896484375,30.582504272460938,30.1300048828125,-2.5499954223632812,4,-0.023711150318674767,1.3252046136144424,112.97000122070312,2.9059065348418684,111.93000030517578,-1.508161152982938,110.4499969482422,-0.023711150318674767 9474,2017-10-09,112.25,113.5500030517578,110.68000030517578,111.3499984741211,1708500.0,0.008173196443690633,-1.5625048961004775,-0.491803620415072,90.34351022015781,63.49020109202445,-3.869028136765678,-8.999223593664055,18.535778062007353,22.825830251948446,55.37166684995183,2.870002746582017,-6.089905536491841,7.759000015258792,-6.420339978452361,21.938340008969945,0.6693300184032154,14.848670012114368,-17.04985957345592,78.8109770280706,-2.7482157246675456,7.0896699968555765,10,-3.5400009155273438,4.2299957275390625,29.75749969482422,29.220001220703125,-2.940002441406236,0,-0.037594665663279514,1.1531848581260957,111.33999633789062,1.3252046136144424,112.97000122070312,2.9059065348418684,111.93000030517578,-0.037594665663279514 9475,2017-10-10,113.54000091552734,113.66000366210938,112.19000244140624,112.86000061035156,1921500.0,0.011492213055922962,2.1956346869895076,0.755554613656593,90.41471170935198,70.90690898137015,-4.453136281022907,-11.04616305225629,16.572957979978383,21.40749913397312,53.294266097808915,1.4700012207031392,-3.6697773532651325,9.170000839233396,-4.633573454258865,22.973575132725657,2.268213692487265,16.071787985979526,-17.233468951196997,97.54595962511488,12.401155888935392,6.901787146746133,10,-4.819999694824219,2.8899993896484375,28.577499389648438,27.93000030517578,-3.3300018310546875,1,-0.05390173240473417,-1.5625048961004775,112.25,1.1531848581260957,111.33999633789062,1.3252046136144424,112.97000122070312,-0.05390173240473417 9476,2017-10-11,110.5,114.45999908447266,109.69000244140624,113.55999755859376,2555200.0,-0.02677471279737853,-1.0384632940777485,-4.499994390153619,77.23430123766374,75.82672907251622,-0.8679323953604978,-7.4833226530490435,18.864507739551044,24.28262583906013,50.52704506175524,4.7699966430664205,-1.2317332955146725,5.554499816894534,-8.26438214229735,19.37338177608642,-1.354941162701408,12.463940796490476,-12.805190299847325,16.98109284355916,-63.89072530835498,6.90944097959594,10,-0.4099998474121094,5.930000305175781,31.689998626708984,30.970001220703125,-0.9199981689453125,2,-0.02986428101138283,2.1956346869895076,113.54000091552734,-1.5625048961004775,112.25,1.1531848581260957,111.33999633789062,-0.02986428101138283 9477,2017-10-12,108.80999755859376,110.8499984741211,106.58000183105469,109.8499984741211,5976200.0,-0.015294139741232948,1.809207471785052,0.3398698514012105,60.83953942909042,78.0281307113436,1.3461430557296126,-5.097767106568725,19.79581245256081,25.781403377722242,47.48920087885024,4.269996643066406,1.1737062525846795,3.256997680664071,-10.08838108299598,16.602376444324122,-3.4156917011659544,9.929687062494096,-9.438668920009093,28.299448030541008,-48.22668761887433,6.6726893818300255,10,1.420001983642564,7.620002746582017,33.38000106811522,32.66000366210936,2.5600051879882812,3,0.0012866408674720997,-1.0384632940777485,110.5,2.1956346869895076,113.54000091552734,-1.5625048961004775,112.25,0.0012866408674720997 9478,2017-10-13,109.5,110.3499984741211,108.05999755859376,109.5500030517578,2157900.0,0.006341351501590431,1.7757689533356589,0.048079815134051476,62.22960758825204,80.55664242428867,1.3481689541849988,-4.729140849493376,18.35721842278366,24.910869407874713,44.28718782150078,2.2900009155273295,3.7450477995420073,3.121000289916992,-8.929978636326624,15.171979216160608,-2.9044891732048086,9.146489753038793,-8.619804316826531,37.05582724256352,-36.642892716223336,6.025489463121807,10,1.0200004577636719,-1.9550018310546875,32.627498626708984,31.970001220703125,1.410003662109375,4,-0.006940658778360587,1.809207471785052,108.80999755859376,-1.0384632940777485,110.5,2.1956346869895076,113.54000091552734,-0.006940658778360587 9479,2017-10-16,108.6999969482422,110.26000213623048,108.62999725341795,109.68000030517578,3078400.0,-0.007305963942993543,-1.9107158670581033,19.598870918528323,57.414633729816586,78.76906039692894,2.556542687799663,-2.9526990014153682,18.368103177397813,25.529763927802534,40.91213399973698,1.6300048828125284,5.203161092746839,1.6049972534179773,-9.066970855852816,12.27696536268877,-3.730986801217412,6.940981308053367,-6.46182092493882,26.903500712109523,-42.63796719587884,5.3359840546353965,10,1.8200035095214702,-2.904998779296889,22.1750030517578,23.435005187988267,2.0100021362304545,0,0.0008280034021344029,1.7757689533356589,109.5,1.809207471785052,108.80999755859376,-1.0384632940777485,110.5,0.0008280034021344029 9480,2017-10-17,108.58000183105469,110.08000183105469,108.4800033569336,109.0,1532100.0,-0.0011039109526805868,-4.161326048434732,0.428568092112952,56.0795363414497,75.8392396759095,2.6634765083126837,-1.8476516166210786,17.680025941537878,25.45429832005749,37.4489435367981,1.5999984741210938,6.157293767828534,0.7995021820068331,-8.195680950155463,9.79468531416913,-3.698089384074322,5.297093748087988,-5.1196435016343855,25.380719506374128,-40.893471846696265,4.497591566081151,10,1.9399986267089844,-5.410003662109375,19.25499725341797,20.514999389648438,1.2299957275390767,1,0.006723113973371664,-1.9107158670581033,108.6999969482422,1.7757689533356589,109.5,1.809207471785052,108.80999755859376,0.006723113973371664 9481,2017-10-18,110.62000274658205,110.75,108.5199966430664,108.75,2230800.0,0.0187879985367978,1.0939025657006336,-4.452406902815656,60.85844429144954,71.729529255676,0.4672466332910403,-2.884067077438729,14.938934712589443,23.239892028534555,34.338805432170126,2.2300033569335938,7.149673390373607,2.1085029602050867,-5.042995224453506,9.26000114486368,-1.4672461321242025,5.684252052534376,-6.059680341656502,94.61367896125834,27.80141866490696,3.575749092329296,10,-0.10000228881837359,-7.450004577636733,17.21499633789061,18.47499847412108,-0.7200012207031392,2,-0.0037064152226488067,-4.161326048434732,108.58000183105469,-1.9107158670581033,108.6999969482422,1.7757689533356589,109.5,-0.0037064152226488067 9482,2017-10-19,110.51000213623048,111.81999969482422,110.01000213623048,110.5500030517578,2238300.0,-0.0009944007197646432,-2.480761471591602,-0.021390832500341628,61.70984451862132,68.56934767398367,0.21411613864599133,-1.906216807694804,14.313735978161205,23.168605991093884,31.256996263224025,1.8099975585937358,6.752226360772511,1.385502243042012,-3.928112861219347,6.699117347303371,-1.2713053090886746,4.042309795172699,-4.959712063350224,65.15965919351689,-2.577708981590348,2.65680755213068,10,0.009998321533188914,-8.485004425048842,10.682498931884751,12.020000457763658,-0.01000213623048296,3,-0.00841553060535949,1.0939025657006336,110.62000274658205,-4.161326048434732,108.58000183105469,-1.9107158670581033,108.6999969482422,-0.00841553060535949 9483,2017-10-20,109.97000122070312,112.9499969482422,109.76000213623048,110.93000030517578,1974000.0,-0.0048864438067938165,-3.623190088401734,23.99942780852363,55.99334439777804,64.75266258260815,0.6027299505427095,-1.030784089796569,14.125474001220795,23.52090273708336,29.662297390475267,3.1899948120117188,5.968701492933548,0.5990013122558651,-4.362543363558288,5.560545988070018,-1.8817710256512186,3.0797736501629487,-3.528740246663631,33.33333333333323,-31.044157079720307,2.4807723379070796,10,0.5499992370605469,-7.380001068115234,6.519996643066406,8.334999084472656,2.1199951171875,4,0.01273075848266303,-2.480761471591602,110.51000213623048,1.0939025657006336,110.62000274658205,-4.161326048434732,108.58000183105469,0.01273075848266303 9484,2017-10-23,109.36000061035156,109.94000244140624,108.31999969482422,109.30999755859376,2265600.0,-0.005546972843324172,1.6776756327318518,-0.05208656192132288,46.59163563700347,59.88343190790276,0.8489488611859173,-0.0890488828019329,14.007996903998333,23.92034231067035,28.540111828893693,1.6500015258789062,4.746744299999278,-0.22449951171874716,-4.759553136355464,4.31055411291797,-2.4920263240371128,2.0430273005996185,-2.1168658252687464,22.462236122485564,-38.672075681704136,2.2675268123183603,10,1.1599998474121094,-6.19000244140625,7.104999542236328,8.944999694824219,3.2900009155273438,0,0.014173400174717132,-3.623190088401734,109.97000122070312,-2.480761471591602,110.51000213623048,1.0939025657006336,110.62000274658205,0.014173400174717132 9485,2017-10-24,108.8000030517578,110.08999633789062,108.66999816894531,109.3000030517578,1873500.0,-0.005120679914670356,-2.736789270800011,-9.999389685690971,39.61514881354675,55.70352608300087,0.7441215215841623,0.7246904834366603,13.771943430709612,24.268855598933996,27.08032104803102,1.4199981689453125,3.762453204235527,-0.9219970703125142,-5.163062481648652,3.3190683410236232,-3.042529775980583,1.1985356353555545,-0.8351818367359982,10.367249280314986,-44.697223872410156,2.1205327056680656,10,0.9649963378906392,-5.630004882812486,7.664997100830092,9.504997253417983,5.319999694824247,1,0.017555110102398075,1.6776756327318518,109.36000061035156,-3.623190088401734,109.97000122070312,-2.480761471591602,110.51000213623048,0.017555110102398075 9486,2017-10-25,107.54000091552734,109.6999969482422,107.43000030517578,109.4000015258789,2357400.0,-0.011580901662576748,-1.1826871584198502,3.720001220703125,32.24331405778075,52.52616770841091,1.7210824508116502,2.1832642107291633,14.202583461738897,25.299117603273174,26.275308209599896,2.2699966430664205,2.5953362745188713,-2.2369991302490178,-6.324608960472588,1.8506106999745526,-4.280804045360796,-0.19319421513723967,6.9199981689453125,1.9927658921628604,-46.45600519551092,2.043804915111782,10,2.6499977111816406,-3.7600021362304688,8.924999237060547,10.764999389648438,5.3899993896484375,2,0.021108393376800372,-2.736789270800011,108.8000030517578,1.6776756327318518,109.36000061035156,-3.623190088401734,109.97000122070312,0.021108393376800372 9487,2017-10-26,108.9499969482422,109.3000030517578,107.04000091552734,107.3000030517578,1340700.0,0.013111363406277166,-1.0829530352358654,-0.8870932016374633,42.07034429967564,50.28624956523575,0.37217157835661396,1.0292346816803928,11.95864155780609,23.681694273310583,25.22864271629287,2.2600021362304545,1.2814362683554776,-0.9560028076171676,-4.742658521742186,2.8306529065078507,-2.8493306646796697,0.9373250494453345,5.369402160644512,32.318059473171395,-12.86359817296438,1.893327857062507,10,1.045001983642564,-4.094997406005874,3.0725021362304545,9.35500335693358,4.4500045776367045,3,0.008719638405203511,-1.1826871584198502,107.54000091552734,-2.736789270800011,108.8000030517578,1.6776756327318518,109.36000061035156,0.008719638405203511 9488,2017-10-27,109.38999938964844,110.66000366210938,109.06999969482422,109.30999755859376,1434600.0,0.004038572315107736,-4.678610354223434,0.048486137570042526,40.20548145639855,48.37412153485597,-0.09507335350512847,0.9033260931763039,10.749015670274176,23.030725497317803,24.20784726304462,1.7100067138671733,0.4724745677773967,-0.6860004425048771,-4.009356455634645,2.637355570624891,-2.347678449069761,0.9756775640600068,4.638223791503904,64.91703566633859,22.998289135188273,1.6616780065648822,10,0.6049995422363281,-2.259998321533203,1.7574996948242188,8.915000915527344,5.0,4,0.01014718545154869,-1.0829530352358654,108.9499969482422,-1.1826871584198502,107.54000091552734,-2.736789270800011,108.8000030517578,0.01014718545154869 9489,2017-10-30,109.01000213623048,109.38999938964844,108.11000061035156,109.0,1165700.0,-0.003473784217370768,2.324686648501362,0.12502384131242567,33.45508410723285,45.86029350883187,0.37271787961348934,1.4522940738889787,10.362962146736336,23.226221702489127,23.438058978157134,1.279998779296875,0.2829155604550664,-1.125997924804679,-4.3178258580097975,2.0658300084004395,-2.721911891407231,0.46991604179787316,4.7386921542968565,54.419881934155825,18.730525486918054,1.5959139666025592,10,0.9849967956542827,-0.9100036621093892,0.8149948120117045,9.294998168945298,6.680000305175753,0,0.02825423485278944,-4.678610354223434,109.38999938964844,-1.0829530352358654,108.9499969482422,-1.1826871584198502,107.54000091552734,0.02825423485278944 9490,2017-10-31,108.52999877929688,110.31999969482422,108.52999877929688,108.98999786376952,1041000.0,-0.004403296463876272,-6.78262816579039,-45.99008390534895,41.1500433223291,43.6704711789296,0.9441721785823631,1.8773326026695827,10.057154732658432,23.51594190663269,23.355872357596695,1.7900009155273438,-0.019700795965306384,-1.5100013732910185,-4.776682058167125,1.7566793115850885,-3.143341715729079,0.12333896914704212,4.950347776230458,41.1601307533916,2.976069152505268,1.6333403424380553,10,1.4650001525878906,-0.43000030517578125,1.2949981689453125,9.775001525878906,8.300003051757812,1,0.0379618795993939,2.324686648501362,109.01000213623048,-4.678610354223434,109.38999938964844,-1.0829530352358654,108.9499969482422,0.0379618795993939 9491,2017-11-01,109.8000030517578,111.29000091552734,108.88999938964844,109.12000274658205,1438300.0,0.01170187309265125,-3.210503068470048,-1.4782644751463525,54.62187148716811,42.88291861987925,-0.5077797992851458,0.46332745864278024,7.923169124343858,22.040190776276646,23.15290678442353,2.7600021362304688,-0.13018194110972559,-0.1334972381591939,-3.2773087507602696,3.010314274441882,-1.7054029944597318,1.438408518141344,3.4227296781695316,64.94122673483422,24.45316724163405,1.5719057563005394,11,0.19499588012696734,-0.6800041198730327,-2.3700065612792827,8.504997253417983,7.599998474121108,2,0.0393442584221777,-6.78262816579039,108.52999877929688,2.324686648501362,109.01000213623048,-4.678610354223434,109.38999938964844,0.0393442584221777 9492,2017-11-02,108.91999816894531,110.33999633789062,107.62999725341795,110.08999633789062,1240100.0,-0.008014616196300728,2.2455114441043618,-1.7205847703890587,47.33944337664119,41.92137406197516,0.13741491335241562,1.0797168254841836,7.951128713401744,22.651198228687633,23.38302084203662,2.7099990844726705,-0.22043163779778752,-0.8110019683837919,-3.6369564447822427,2.014952508014659,-2.22397920658301,0.6019752698154264,4.055425288406013,35.24589138754809,-5.441839379035059,1.412977238199223,11,0.24500274658203125,0.20000076293945312,-0.7525005340576172,9.385002136230469,9.599998474121094,3,0.036816031983498254,-3.210503068470048,109.8000030517578,-6.78262816579039,108.52999877929688,2.324686648501362,109.01000213623048,0.036816031983498254 9493,2017-11-03,108.6999969482422,110.5,108.63999938964844,110.5,939700.0,-0.0020198423099665463,1.066663840969779,1.5384665545078586,50.0,42.30008121341922,0.17692656168786414,1.1507969653227832,7.318303336259859,22.587493847173917,23.60540986224464,1.8600006103515625,-0.6119881949730654,-0.8990032196044808,-3.654254962858019,1.8562485236490573,-2.276629091231243,0.47862265202228116,4.038009607436166,29.234935087676078,-12.651278071080874,1.3776258716267678,11,0.46500396728514204,1.390003204345689,-0.24250030517579546,9.60500335693358,9.520004272460923,4,0.04323831379567222,2.2455114441043618,108.91999816894531,-3.210503068470048,109.8000030517578,-6.78262816579039,108.52999877929688,0.04323831379567222 9494,2017-11-06,108.02999877929688,110.0,107.91000366210938,108.6999969482422,1740400.0,-0.006163736777880069,-3.5934570820128444,0.37222057389904867,47.470089573357924,43.17285240895379,0.713450745658676,1.5688699087273221,7.099790154147428,22.957270201461654,23.869981296225575,2.089996337890625,-1.0562338945322125,-1.3580013275146428,-3.8962457491320777,1.1802430941027922,-2.62712353832336,-0.0888791167059253,4.480087550775451,10.928992504023492,-31.679997477045134,1.2691222108087155,11,1.1350021362304688,2.200000762939453,0.42749786376953125,10.275001525878906,9.370002746582031,0,0.05887254172190559,1.066663840969779,108.6999969482422,2.2455114441043618,108.91999816894531,-3.210503068470048,109.8000030517578,0.05887254172190559 9495,2017-11-07,107.41999816894531,108.5999984741211,106.75,108.13999938964844,1866700.0,-0.005646585367438339,1.2560965397891681,1.0746316244960943,33.05084129340719,43.26257765735673,1.2372182727005878,1.7885675705439041,6.798451066467777,23.245125392231785,24.276462991002926,1.8499984741210938,-1.3552401759124564,-1.6620018005371122,-3.4604778667989677,0.1364742657247433,-2.56123983366804,-0.7627637674061845,4.871284744545221,14.757665943498798,-20.394311616564117,0.8992380331309243,11,1.6000022888183594,3.1000022888183594,1.342498779296875,10.885002136230469,10.770004272460923,1,0.07698756668617923,-3.5934570820128444,108.02999877929688,1.066663840969779,108.6999969482422,2.2455114441043618,108.91999816894531,0.07698756668617923 9496,2017-11-08,107.1999969482422,107.9800033569336,106.91999816894531,107.4000015258789,2539000.0,-0.0020480471462781535,-1.7894794960598304,0.27778366464627363,32.67014928831006,42.218111544982776,1.5689050793914987,1.8431647040058436,6.07996322377646,23.150885769574515,24.296579070349022,1.0600051879882812,-1.4298560808803131,-1.7170028686523295,-3.572331583615039,0.13832584631038003,-2.6446672261336914,-0.7893385111709676,4.758808990438894,11.999918619792044,-18.556700694010832,0.9276643574813551,11,1.8200035095214702,3.32000350952147,2.9675006866454936,11.10500335693358,12.310005187988281,2,0.08983213765819409,1.2560965397891681,107.41999816894531,-3.5934570820128444,108.02999877929688,1.066663840969779,108.6999969482422,0.08983213765819409 9497,2017-11-09,108.9499969482422,109.29000091552734,106.22000122070312,106.33999633789062,2048600.0,0.01632462733039941,-1.1543926714745392,-13.049704367729397,45.26020749665333,42.77974777167775,-0.20237702703229843,0.1098214849226764,3.3724723481419545,21.12939735658385,23.666271724482083,3.0699996948242188,-1.2973737112400414,0.025997161865248586,-1.828688022294628,1.8806823460251252,-0.9013454302146897,0.9533397539451869,2.6962806341180254,63.78496509729297,32.19244356153122,0.9273425920799365,11,-0.19499588012696734,1.390003204345689,2.3550014495849467,9.35500335693358,9.380004882812486,3,0.07755855726779837,-1.7894794960598304,107.1999969482422,1.2560965397891681,107.41999816894531,-3.5934570820128444,108.02999877929688,0.07755855726779837 9498,2017-11-10,108.73999786376952,110.18000030517578,105.30999755859376,110.18000030517578,2160800.0,-0.001927481324964564,5.763881235959799,-0.5517249443142048,47.00771113191103,44.28559521886421,-0.10535634901935964,0.27401251900873547,2.5689490460630537,21.072393258976618,23.089316820670557,4.870002746582017,-0.9193106698014475,-0.14600181579591265,-1.982045713774795,1.6900420821829698,-1.064023764785361,0.7720201331935357,2.4721776096581465,70.43117804364852,36.12706051197529,0.918021948989444,11,-0.43999862670897016,1.145000457763686,3.3449993133545064,9.565002441406264,10.700004577636719,4,0.08993929530465294,-1.1543926714745392,108.9499969482422,-1.7894794960598304,107.1999969482422,1.2560965397891681,107.41999816894531,0.08993929530465294 9499,2017-11-13,108.79000091552734,109.36000061035156,106.4499969482422,106.7699966430664,1657500.0,0.0004598404702975678,-1.1879696660280292,-1.4027783664646154,49.94922780565759,45.26328238367849,-0.21215923407271475,0.24358689348142093,1.5134775395152076,20.75456393373412,22.481182556937622,2.910003662109361,-0.820888964108974,-0.10049896240234091,-1.9350638979851311,1.7340659731804493,-1.017781430193736,0.8167835053890542,1.831956766416937,71.457934174185,32.7162554310731,0.9172824677913938,11,-0.4900016784667969,1.0949974060058594,3.2949962615966797,9.514999389648438,10.099998474121094,0,0.08668076317508211,5.763881235959799,108.73999786376952,-1.1543926714745392,108.9499969482422,-1.7894794960598304,107.1999969482422,0.08668076317508211 9500,2017-11-14,109.30999755859376,111.12000274658205,108.4499969482422,108.4499969482422,1126400.0,0.004779820192024609,-5.209311403275314,0.4257419759334658,59.714572130374656,45.82913801070144,-0.6815497163711655,-0.2307467055458261,-0.01087946682356744,19.959700751455372,21.562446215854898,2.6700057983398438,-0.7120806934422887,0.38299789428712927,-1.4546012239841843,2.220597012558443,-0.5358016648485346,1.3017974534227932,-4.0,68.84675435866527,24.40500001168776,0.9187995591356576,11,-1.0949974060058594,0.5750007629394389,3.284999847412095,8.735000610351548,10.260002136230455,1,0.0740097351383493,-1.1879696660280292,108.79000091552734,5.763881235959799,108.73999786376952,-1.1543926714745392,108.9499969482422,0.0740097351383493 9501,2017-11-15,110.20999908447266,110.8499984741211,108.41999816894531,109.47000122070312,867600.0,0.00823347860195911,1.4059448945291106,0.8604620216106882,57.32558211743741,46.93870898190102,-1.6955862291219717,-1.225891710905941,-1.9348397752642086,18.786637073189752,20.802432136500908,2.4300003051757812,-0.44335293454244606,1.30349960327149,-0.4623210881617297,3.06932029470471,0.4205892575548802,2.1864099489881,-4.783801422119126,84.33730035231727,36.777286312101296,0.8829103457166085,11,-1.9949989318847514,-0.3250007629394531,2.365001678466797,7.834999084472656,9.520004272460938,2,0.07240725363600764,-5.209311403275314,109.30999755859376,-1.1879696660280292,108.79000091552734,5.763881235959799,108.73999786376952,0.07240725363600764 9502,2017-11-16,109.58000183105469,110.48999786376952,109.13999938964844,110.48999786376952,1127900.0,-0.005716334803116174,1.9670425487319834,-1.229727918509564,51.08078644312592,47.05879636447057,-1.0751895762026606,-0.7053012779719978,-2.400110233551274,19.15438089624118,20.328996841448273,1.3499984741210795,-0.30171218589644866,0.7200023651123075,-0.9119304582655872,2.3519351884902022,-0.09596404657663982,1.5359687768012549,-4.039928067016589,73.4939838141421,26.967514975524253,0.8159664116889461,11,-1.3650016784667827,-0.45000457763670454,3.6799983978271484,8.464996337890625,9.400001525878906,3,0.09061872731564113,1.4059448945291106,110.20999908447266,-5.209311403275314,109.30999755859376,-1.1879696660280292,108.79000091552734,0.09061872731564113 9503,2017-11-17,111.37000274658205,111.61000061035156,109.0199966430664,109.11000061035156,902200.0,0.01633510572747654,-1.1229453093487838,-2.483529658352601,61.5686165979523,48.625299367203276,-2.7341451488245667,-2.5139303458577587,-4.65884392797129,17.091351162373527,20.005578479862603,2.5900039672851562,-0.393201284583796,2.4400032043457145,0.5139909687879083,4.366015439903521,1.4769970865668114,3.4030093221246176,-5.7183304028930735,95.3488819100681,47.76282771477807,0.9630061177789044,11,-2.910003662109389,-2.2400054931640625,1.9599971771240092,6.674995422363267,8.40999603271483,4,0.06249437831396887,1.9670425487319834,109.58000183105469,1.4059448945291106,110.20999908447266,-5.209311403275314,109.30999755859376,0.06249437831396887 9504,2017-11-20,110.91000366210938,112.19000244140624,110.68000030517578,111.2699966430664,580100.0,-0.004130367900945231,-2.6829334102475486,-0.1592887790617194,61.68960229751015,51.80738392321471,-2.0368518695956936,-2.036254808584175,-4.356661704453728,17.31055719451203,19.294691566583147,1.5100021362304545,-0.3319781116950651,1.9025039672851562,-0.2118890548782275,4.01689698944854,0.8453074562034573,2.9597004783668552,-5.019998187753899,66.04781621477252,16.919866996437165,1.057196511081693,11,-2.160003662109375,-1.780006408691392,-1.8775043487548828,7.0099945068359375,8.819999694824219,0,0.07690919211655389,-1.1229453093487838,111.37000274658205,1.9670425487319834,109.58000183105469,1.4059448945291106,110.20999908447266,0.07690919211655389 9505,2017-11-21,110.70999908447266,111.43000030517578,110.66000366210938,110.87000274658205,716900.0,-0.0018033051215653462,-4.92317624273725,0.4444632828229705,54.99448523407821,54.28786569496673,-1.4763347104242825,-1.7769252197630436,-4.411607478099938,17.261849925953072,18.595697603938895,0.7699966430664062,-0.2882060300946847,1.6069995880126982,-0.6365253579709673,3.8505245339963636,0.4852371150208654,2.728762061004531,-4.441993792094138,60.74266101646918,13.052564064948491,1.1217624729918299,11,-1.9599990844726562,-1.5800018310546733,-2.552499771118164,6.900001525878906,7.209999084472656,1,0.07388673446681526,-2.6829334102475486,110.91000366210938,-1.1229453093487838,111.37000274658205,1.9670425487319834,109.58000183105469,0.07388673446681526 9506,2017-11-22,109.80999755859376,110.70999908447266,109.55999755859376,110.5199966430664,523100.0,-0.008129360792354268,1.1100868627903624,4.437392714094501,54.87403567178752,55.3560688255372,-0.18681580603244186,-0.7358700462216348,-3.2351933634154335,17.895960609611578,17.757393654829905,1.150001525878892,-0.17167693573044573,0.593498229980483,-1.5442776594270669,2.7312741193880328,-0.47538971472329195,1.6623861746842579,-3.186672437273586,24.921118943728462,-23.337498533935882,1.0688879447037751,11,-1.0599975585937642,-0.6800003051757812,-2.964998245239272,7.800003051757798,9.73000335693358,2,0.08888081552886473,-4.92317624273725,110.70999908447266,-2.6829334102475486,110.91000366210938,-1.1229453093487838,111.37000274658205,0.08888081552886473 9507,2017-11-24,109.9000015258789,111.01000213623048,109.66999816894531,109.69000244140624,344000.0,0.0008196336334231891,-9.71970459885879,-0.2957737398051,56.666686446561535,56.42928830494281,-0.142919523450189,-0.7916406738785469,-2.966925689900336,17.513300246969095,16.746686311460333,1.3400039672851705,0.17730593875616307,0.6360019683837947,-1.518988989143935,2.7909929259115245,-0.4414935103800701,1.7134974471476596,-2.9426757653535702,27.76035562059127,-21.958463109691195,1.0774954787638613,11,-0.5800018310546875,-0.7700042724609233,-3.055002212524414,7.709999084472656,10.260002136230469,4,0.08944496537372615,1.1100868627903624,109.80999755859376,-4.92317624273725,110.70999908447266,-2.6829334102475486,110.91000366210938,0.08944496537372615 9508,2017-11-27,110.5,110.72000122070312,109.41999816894531,110.08999633789062,657100.0,0.005459494684172617,2.058808745916059,1.95240690281549,63.82978178071443,57.97157207994913,-0.5218892358283114,-1.3746983940671669,-3.075658143927683,16.65836671957996,16.18537657671202,1.3000030517578125,0.5956623591551704,1.1805004119873104,-1.0442006180410885,3.4052014420157093,0.06814989697311091,2.29285092700151,-3.2287136386218123,38.98917564106115,-14.990376002977271,1.1123505150142021,11,-0.19499969482421875,-1.370002746582017,-4.227500915527344,6.9550018310546875,11.139999389648438,0,0.07674211182745339,-9.71970459885879,109.9000015258789,1.1100868627903624,109.80999755859376,-4.92317624273725,110.70999908447266,0.07674211182745339 9509,2017-11-28,112.08999633789062,112.5500030517578,110.12000274658205,110.72000122070312,1421000.0,0.014389107130232004,1.122263089859941,3.3414216598436917,73.56204058128105,59.510179685605394,-1.781944291487477,-2.86922490579812,-4.190916617016228,14.80173080497238,15.199238041223445,2.430000305175753,0.8070500093057262,2.616497039794922,0.0777574001060799,5.155236679483764,1.347127219950508,3.8858668596393358,-4.5235870117107595,85.30332280332318,25.273460107459698,1.2693698198444183,11,-1.6049957275390625,-3.1599960327148438,-5.534996032714844,4.410003662109375,10.740005493164062,1,0.06860560882012212,2.058808745916059,110.5,-9.71970459885879,109.9000015258789,1.1100868627903624,109.80999755859376,0.06860560882012212 9510,2017-11-29,112.6500015258789,114.48999786376952,112.0199966430664,112.26000213623048,1728200.0,0.004996031816257407,-4.678096006454183,0.284672101933519,76.58536839527511,61.65015593869846,-2.0320359730573614,-3.2725280619973915,-4.275685323055768,13.965576083810362,14.749499373569197,2.470001220703111,1.0452941623813672,2.9705020904541044,0.10635173077088211,5.834652450137327,1.5384269106124862,4.402577270295723,-4.684904701652812,63.7081568314688,-2.298146117678172,1.4320751798416116,11,-0.8950042724609375,-2.7500038146972656,-5.805002212524414,3.8499984741210938,9.33999633789061,2,0.06284954935777964,1.122263089859941,112.08999633789062,2.058808745916059,110.5,-9.71970459885879,109.9000015258789,0.06284954935777964 9511,2017-11-30,114.12000274658205,114.97000122070312,112.26000213623048,112.6500015258789,1852600.0,0.013049278302632139,-1.4088880750868233,3.769239798114341,75.92778941359302,64.41093404652814,-3.2285975387207486,-4.640196831152593,-5.27999893472348,12.226287608074443,14.669928030686401,2.709999084472642,1.3051503047179693,4.224503326416027,0.7380973724486068,7.710909280383447,2.481300349432317,5.967706303399737,-5.502415818401616,84.68472059935416,17.637454356936317,1.7432029769837105,11,-2.12500381469728,-3.980003356933608,-7.6525039672851705,2.3799972534179545,8.129997253417955,3,0.033298241595749234,-4.678096006454183,112.6500015258789,1.122263089859941,112.08999633789062,2.058808745916059,110.5,0.033298241595749234 9512,2017-12-01,112.93000030517578,114.44000244140624,111.29000091552734,114.12000274658205,1358500.0,-0.010427641191429138,2.4426211738416637,-0.809524798106668,69.1324099105376,65.2513555257043,-1.6912807229681306,-3.3037569914696974,-3.7010706694000817,13.123457545842086,14.118384083813885,3.150001525878892,1.4122791374444859,2.834000778198245,-0.8705899111376993,6.538591467534189,0.98170543353028,4.68629612286621,-3.550123661892627,63.243246958553854,-3.236519063463973,1.8522953446679715,12,-0.7350006103515625,-2.7900009155273438,-5.945001602172852,3.5699996948242188,8.25,4,0.05853183912591042,-1.4088880750868233,114.12000274658205,-4.678096006454183,112.6500015258789,1.122263089859941,112.08999633789062,0.05853183912591042 9513,2017-12-04,113.4000015258789,114.62000274658205,112.91000366210938,113.63999938964844,1307100.0,0.0041618809832022485,-1.8032919134247014,0.201678463353334,70.27263150125138,66.2050254372311,-2.059637123832971,-3.5875260758280376,-3.9875613167443476,12.371081922664118,13.61965313095523,1.7099990844726705,1.5122759376363888,3.0690017700195256,-0.8526538065560629,6.990657346595114,1.1081739817317384,5.029829558307313,-3.3493099333053493,67.6288620872456,1.705320427801908,1.9608277882877931,12,-1.2050018310546875,-3.2600021362304688,-5.975002288818359,3.0999984741210938,8.08999633789061,0,0.059612010981214825,2.4426211738416637,112.93000030517578,-1.4088880750868233,114.12000274658205,-4.678096006454183,112.6500015258789,0.059612010981214825 9514,2017-12-05,114.38999938964844,114.45999908447266,112.36000061035156,113.5,1290400.0,0.008730139774677292,3.0776717726882166,-3.7083637982007183,71.45268942337547,68.03371479159745,-2.7983627855524844,-4.296923787996519,-4.780372903475026,11.091380759559911,12.816992104496173,2.0999984741210938,1.772087762978913,3.74099960327149,-0.41922455151639326,7.901223758059373,1.6608875258775555,5.821111680665425,-3.7489906416993364,84.23908198488633,17.913436311264633,2.080112077393941,12,-2.1949996948242188,-4.25,-5.8274993896484375,2.1100006103515625,8.459999084472656,1,0.06337966639290049,-1.8032919134247014,113.4000015258789,2.4426211738416637,112.93000030517578,-1.4088880750868233,114.12000274658205,0.06337966639290049 9515,2017-12-06,115.69000244140624,115.8000030517578,113.51000213623048,113.97000122070312,1422200.0,0.011364656514505134,1.360822715117199,1.9325869665849276,72.38561062828362,69.97944534231924,-3.707552303252058,-5.212857598851201,-5.894966595974765,9.501662371752545,11.871873141392703,2.2900009155273153,1.816329029889033,4.627502441406236,0.18426827969143744,9.070736603121034,2.4058853605488366,6.849119522263635,-4.529514596726656,97.56096323174908,32.12925557122408,2.2216170808573996,12,-3.0800018310546733,-5.1350021362304545,-6.642503738403306,0.7899932861328267,6.470001220703139,2,0.06171665000408888,3.0776717726882166,114.38999938964844,-1.8032919134247014,113.4000015258789,2.4426211738416637,112.93000030517578,0.06171665000408888 9516,2017-12-07,116.83000183105469,116.83000183105469,114.9000015258789,115.4499969482422,1094400.0,0.00985391447481243,1.7970919946926138,0.802327850818827,78.43133852330996,72.39774001751351,-4.187392841723025,-5.896738747962303,-6.845059764067713,8.052323295243184,11.011085333081931,1.9300003051757812,1.939633646451469,5.286001586914068,0.5290816530998228,10.042921520728314,2.9075416200069384,7.664461553821198,-5.019981857384153,100.0,34.11800768671762,2.378459966907124,12,-3.7050018310546875,-5.760002136230469,-7.782503128051758,-0.350006103515625,6.3899993896484375,3,0.04416670334540074,1.360822715117199,115.69000244140624,3.0776717726882166,114.38999938964844,-1.8032919134247014,113.4000015258789,0.04416670334540074 9517,2017-12-08,117.4000015258789,117.48999786376952,116.11000061035156,117.0,1143800.0,0.004878881159725346,3.75865879164986,0.2898551525873537,76.14913893156836,73.7665574787195,-4.002547535938277,-6.114732182550085,-7.2123576915431755,7.153997426639904,10.720945407985424,1.3799972534179545,2.2114361725491705,5.4335010528564425,0.17235982156854845,10.694642284144336,2.8029304372124955,8.06407166850039,-4.786784455026904,98.24568448198195,34.60017125098754,2.6305706156439475,12,-3.595001220703125,-6.000003814697266,-7.842502593994141,-0.9200057983398438,5.439994812011719,4,0.04131174115063363,1.7970919946926138,116.83000183105469,1.360822715117199,115.69000244140624,3.0776717726882166,114.38999938964844,0.04131174115063363 9518,2017-12-11,118.5199966430664,118.52999877929688,116.83999633789062,117.41999816894531,1291300.0,0.009539992356308646,2.0178541018112957,2.7499856949398236,81.21405534842646,74.61678134173565,-4.3195112412853405,-6.81381468843432,-8.10020676150188,5.704544422104959,10.291126897592804,1.69000244140625,2.6215514523388634,6.064496231079104,0.2746010830237253,11.854391379134483,3.169548657051422,8.959443805106787,-5.028959029489258,99.83789077473618,34.988630161761606,2.894947574027686,12,-3.609996795654297,-6.599998474121094,-9.377496719360352,-2.0400009155273438,6.010002136230469,0,0.022443500990978027,3.75865879164986,117.4000015258789,1.7970919946926138,116.83000183105469,1.360822715117199,115.69000244140624,0.022443500990978027 9519,2017-12-12,118.22000122070312,118.5199966430664,117.7300033569336,118.4800033569336,990600.0,-0.002531179808135997,3.6471736642506114,-0.23636590626929024,80.55330177698457,75.05766282859226,-3.4179664711709563,-6.08300300020062,-7.625437922887201,5.655622440437895,9.838080460809609,0.7899932861328125,3.051040438239582,5.293000793457026,-0.7694990452556709,11.355500632169722,2.26175087410067,8.324250712813381,-3.721171373982031,93.82474569934388,27.280538698209952,3.0312499193563514,12,-3.3100013732910156,-6.3000030517578125,-8.592500686645508,-1.7400054931640625,6.779998779296875,1,0.02766026568517521,2.0178541018112957,118.5199966430664,3.75865879164986,117.4000015258789,1.7970919946926138,116.83000183105469,0.02766026568517521 9520,2017-12-13,117.4000015258789,118.5500030517578,116.9000015258789,118.5,1317100.0,-0.0069362179526066825,1.7499920527443877,4.230728601191349,81.08109965764564,75.63025285570922,-2.071122163134447,-4.8758311409268345,-6.721697922696464,6.108334812950446,9.922981913852722,1.650001525878892,3.387823446469014,4.06850090026856,-2.0570910799808075,10.194092880517928,1.0057049101438764,7.131296890393244,-2.094937892642662,68.49312205144955,-3.1791399267912652,3.0627959901246875,12,-2.479999542236328,-5.470001220703125,-7.70250129699707,-0.9200057983398438,7.589996337890611,2,0.046422460625273665,3.6471736642506114,118.22000122070312,2.0178541018112957,118.5199966430664,3.75865879164986,117.4000015258789,0.046422460625273665 9521,2017-12-14,118.19000244140624,120.0500030517578,116.22000122070312,116.62999725341795,1303700.0,0.006729138886366837,-2.2184926478838287,-1.4181885017929101,82.10690729307689,77.07186367599135,-2.4843339960920616,-5.30956095517314,-7.464764340951746,4.947440836306882,10.192703847321917,3.8300018310546733,3.528525823459816,4.45950164794921,-1.8469013072649147,10.765904603163335,1.3063001703421406,7.61270312555628,-2.2359509244656834,52.791891933759686,-23.425549084354103,3.1532014776070634,12,-1.9850006103515483,-5.5100021362304545,-8.420001983642564,-1.7100067138671733,7.540000915527358,3,0.03358999186645506,1.7499920527443877,117.4000015258789,3.6471736642506114,118.22000122070312,2.0178541018112957,118.5199966430664,0.03358999186645506 9522,2017-12-15,119.51000213623048,120.11000061035156,117.93000030517578,118.9000015258789,2501100.0,0.011168454755541957,1.4088433653684034,0.3910247318716988,83.05210547262229,78.49180522836592,-3.098661114042656,-6.163491709423113,-8.755050806519606,3.2379446964144307,10.484327557725315,2.1800003051757812,3.644177811981095,5.283001327514668,-1.208396388174478,11.774399043203815,2.037302469670095,8.528700185359241,-3.290000915527358,84.57587228117008,3.4985569985112903,3.245698857844574,12,-3.2750015258789205,-6.800003051757827,-9.740001678466811,-3.0300064086914205,7.239997863769517,4,0.031043419112682935,-2.2184926478838287,118.19000244140624,1.7499920527443877,117.4000015258789,3.6471736642506114,118.22000122070312,0.031043419112682935 9523,2017-12-18,118.33000183105469,120.01000213623048,117.7300033569336,119.97000122070312,973100.0,-0.009873653117591807,1.6511594897180402,-2.68852089951716,73.60062374045738,78.73046459693057,-1.2804504333141864,-4.675021386065879,-7.505888387505621,4.073996926612622,11.223951156462338,2.279998779296889,3.6650011694987796,3.7550010681152344,-2.836967898021797,10.346970034252266,0.4590165850467258,7.050985551183743,-2.1100006103515625,54.24166944515269,-25.21461364511253,3.295984483068513,12,-1.5200004577636719,-5.620002746582031,-8.782501220703125,-1.850006103515625,9.15999603271483,0,0.03811370267090064,1.4088433653684034,119.51000213623048,-2.2184926478838287,118.19000244140624,1.7499920527443877,117.4000015258789,0.03811370267090064 9524,2017-12-19,119.44000244140624,119.75,118.0,118.58999633789062,986800.0,0.009380550943761001,1.3809504037866678,-0.5182965974748469,74.65505653897988,78.9826252536746,-1.786661666514533,-5.3895342164072275,-8.561739233242292,2.584530124998622,12.2422985047469,1.75,3.8921789871341304,4.438501739501945,-2.257997804267376,11.135001283271265,1.0902519676172773,7.786751511386612,-2.4420013427734233,82.77639398277957,1.2732172665666468,3.3482497718846633,12,-1.9350013732910014,-6.160003662109361,-10.34750366210936,-2.9600067138671733,5.3299942016601705,1,0.04261550765111255,1.6511594897180402,118.33000183105469,1.4088433653684034,119.51000213623048,-2.2184926478838287,118.19000244140624,0.04261550765111255 9525,2017-12-20,118.88999938964844,120.7699966430664,118.83000183105469,119.87000274658205,817700.0,-0.004604847961449221,-2.5272681874614196,-1.1529368470183106,68.56030042599924,77.8858432428623,-0.8213802659325466,-4.422002996597925,-8.004447997273473,2.742427729350112,13.444639443600487,1.9399948120117188,4.0838127841080905,3.4794986724853487,-3.111764601147499,10.070761946118196,0.18386703566892493,6.7751303093017725,-1.2695983886718807,58.681337476126686,-21.49327324077953,3.295631636816427,12,-0.4500007629394531,-4.295001983642578,-9.797500610351562,-2.410003662109375,4.19000244140625,2,0.05139204846260226,1.3809504037866678,119.44000244140624,1.6511594897180402,118.33000183105469,1.4088433653684034,119.51000213623048,0.05139204846260226 9526,2017-12-21,119.56999969482422,119.6999969482422,118.1500015258789,119.1999969482422,739000.0,0.005719575310511704,3.9206418407506556,-0.3775525297584093,76.90438152424713,77.96975908649326,-1.1977996059351455,-4.5674956561558275,-8.571104879054971,1.6572024781640096,14.125664243469805,1.5499954223632955,4.2234637682391,3.6714988708496037,-2.611904227491891,9.954901969191098,0.5297973216788563,6.813200420020351,1.1999969482421875,60.526328998288406,-20.889863545310845,3.1417015491707447,12,-1.0750007629394531,-4.975002288818359,-10.520000457763672,-3.0900039672851562,5.3600006103515625,3,0.045329080729101134,-2.5272681874614196,118.88999938964844,1.3809504037866678,119.44000244140624,1.6511594897180402,118.33000183105469,0.045329080729101134 9527,2017-12-22,119.7300033569336,120.0,118.8000030517578,119.58999633789062,770000.0,0.0013381589237915215,2.529401204995049,0.37839453986846,76.30923721267683,77.4247792936322,-1.1091766742076885,-4.166941989749603,-8.55908680001582,1.1010848889432623,15.022899454735207,1.1999969482422017,4.272222680365957,3.3400024414062557,-2.4891882560199576,9.169193138832469,0.425407092693149,6.254597790119362,1.0399932861328125,65.78961898117241,-16.65301747500942,2.914595348713105,12,-1.2350044250488281,-4.8350067138671875,-10.680004119873047,-3.3000030517578125,4.4199981689453125,4,0.05011275229077783,3.9206418407506556,119.56999969482422,-2.5272681874614196,118.88999938964844,1.3809504037866678,119.44000244140624,0.05011275229077783 9528,2017-12-26,118.9800033569336,119.97000122070312,118.2699966430664,119.75,617200.0,-0.006264094036347201,1.8099270478003997,-5.4997002888125985,69.46566416818575,76.19281955932122,-0.3207979400112748,-2.8976305919009633,-7.664477653001427,1.4553703021220912,15.744257351129615,1.7000045776367188,4.1222600839059425,2.1660022735595703,-3.061917387220376,7.393921934339517,-0.44795755683040284,4.7799621039495435,1.7375933837890614,35.379225436487275,-44.90141875866635,2.6139598303899745,12,-0.4850044250488281,-4.0850067138671875,-10.30750465393065,-2.5500030517578125,2.5099945068359233,1,0.06530506323618801,2.529401204995049,119.7300033569336,3.9206418407506556,119.56999969482422,-2.5272681874614196,118.88999938964844,0.06530506323618801 9529,2017-12-27,119.77999877929688,119.8499984741211,118.75,119.0199966430664,627800.0,0.006723780465557105,1.4444369092527445,-0.9870200644042606,68.11336922101745,74.7519606219181,-0.9792110793264328,-3.2590650288771883,-8.28179594903699,0.252471107705162,17.02653784302778,1.0999984741210938,4.031170044985814,2.5814975738525447,-2.3034319579859215,7.466427105691011,0.13903280793331874,5.023962339771771,0.8862460571289006,62.21375157247356,-15.225018750475336,2.442464765919231,12,-1.2849998474121094,-4.685001373291016,-10.985000610351562,-3.3499984741210938,-1.3799972534179688,2,0.0643680010272738,1.8099270478003997,118.9800033569336,2.529401204995049,119.7300033569336,3.9206418407506556,119.56999969482422,0.0643680010272738 9530,2017-12-28,119.7300033569336,119.81999969482422,118.45999908447266,119.81999969482422,548900.0,-0.00041739374580729294,29.223465581553068,-0.11841590121969583,64.21570864059754,72.7640496605315,-0.630221846197685,-2.7947456055950397,-8.042069551784877,-0.10545714398419648,17.547964930591043,1.3600006103515625,3.7574525916726884,2.177502059936529,-2.3312118664854466,6.686215986358505,-0.07685490327445166,4.43185902314751,0.885916613281239,85.40557482380208,10.373658501266249,2.254356963210985,12,-0.48000335693359375,-4.635005950927734,-10.79000473022461,-12.185005187988281,-1.3199996948242188,3,0.04209465584919281,1.4444369092527445,119.77999877929688,1.8099270478003997,118.9800033569336,2.529401204995049,119.7300033569336,0.04209465584919281 9531,2017-12-29,117.91999816894531,120.0500030517578,117.81999969482422,120.0500030517578,803800.0,-0.01511739027177994,1.093895065619821,23.667683960664473,52.272713631480066,69.34411723373792,1.271128176658891,-0.7225005232967163,-6.1252193541938595,1.331456214871423,17.769492483268124,2.2300033569335795,3.4603829868310925,0.17749710083008097,-4.032550790528205,4.387544992188367,-1.9275268448490692,2.282521046509231,2.646603432382804,4.484229757330907,-64.8183479124913,2.105023945679144,12,1.3300018310546875,-2.825000762939453,-8.979999542236328,-12.125,-0.31999969482421875,4,0.04375851206100401,29.223465581553068,119.7300033569336,1.4444369092527445,119.77999877929688,1.8099270478003997,118.9800033569336,0.04375851206100401 9532,2018-01-02,119.54000091552734,119.58999633789062,117.37000274658205,118.16999816894531,1674500.0,0.013738151049332847,2.02041261191123,-0.6431923032838601,54.27137380191693,67.1964227961223,-0.38461848097932716,-1.9203660826124462,-7.6138034140794275,-0.6651072175584147,18.34916712378604,2.2199935913085795,3.255936077798083,1.4669998168945284,-2.1481037961063834,5.08210342989544,-0.3405519896059275,3.2745516233949843,0.9167366095406209,80.97007171060719,14.888477266859951,1.8075518065004559,1,-0.470001220703125,-4.445003509521484,-10.60000228881836,-16.37000274658203,-5.540000915527344,1,0.04508950433635395,1.093895065619821,117.91999816894531,29.223465581553068,119.7300033569336,1.4444369092527445,119.77999877929688,0.04508950433635395 9533,2018-01-03,120.16000366210938,120.3499984741211,119.16999816894531,119.69000244140624,1493700.0,0.005186571372206572,1.7765012117404182,0.3430658966748262,57.91191230061533,65.33607343630402,-0.8020842986401391,-2.1164721710757703,-8.075064912341105,-1.6478371138787935,19.031575401897655,1.1800003051757812,2.9646640676344163,1.749002456665039,-1.2355684065856423,4.73357331991572,0.2567170250397055,3.2412878882903726,-2.7900009155273295,93.62432602651344,29.769325328095988,1.4922854316253384,1,-1.0900039672851562,-5.065006256103516,-10.935005187988281,-16.990005493164062,-7.960006713867173,2,0.03320570690884317,2.02041261191123,119.54000091552734,1.093895065619821,117.91999816894531,29.223465581553068,119.7300033569336,0.03320570690884317 9534,2018-01-04,121.63999938964844,121.9000015258789,120.41999816894531,120.44000244140624,1237000.0,0.012316874853805837,-1.3870916138559035,2.5531783650411843,66.40865309949919,65.09700151113735,-2.1648492068873253,-3.1889669905943947,-9.356183659689009,-3.474299826711146,20.27185082909353,1.7399978637695312,2.5581830436201614,2.8664981842041044,0.19338649258681073,5.539609875821398,1.5299423383954576,4.203054030012751,-4.269996643066392,94.26043694716346,29.71187459255627,1.3365558458086466,1,-2.0049972534179688,-5.629997253417969,-11.922500610351562,-19.615001678466797,-7.239997863769531,3,-0.0012331595415289165,1.7765012117404182,120.16000366210938,2.02041261191123,119.54000091552734,1.093895065619821,117.91999816894531,-0.0012331595415289165 9535,2018-01-05,122.83000183105469,122.91999816894531,121.4800033569336,121.93000030517578,848200.0,0.009782986249402326,1.6666713761947485,0.7500031789224636,67.41740554906411,64.04289306945034,-3.058859381509407,-4.022887576082994,-10.311327618945583,-5.030678749228002,21.18540426588844,1.4399948120117188,2.4395792874415747,3.699500656127924,0.8584666640794296,6.540534648176418,2.278983660103677,5.120017652152171,-5.278799133300765,98.37844302487184,31.00669566473681,1.4205169960242465,1,-2.6850013732910156,-5.725002288818359,-13.122501373291016,-20.240001678466797,-8.27999877929689,4,-0.036066109575321637,-1.3870916138559035,121.63999938964844,1.7765012117404182,120.16000366210938,2.02041261191123,119.54000091552734,-0.036066109575321637 9536,2018-01-08,121.98999786376952,122.94000244140624,121.88999938964844,122.94000244140624,2727300.0,-0.006838752379410895,1.2105220889984363,-1.0555588522019244,59.65729551280288,62.19267732501991,-2.0556523562179194,-2.926533699749413,-9.200763966413561,-4.566773188899774,21.76325351599987,1.0500030517577983,2.1876912696409505,2.60149688720702,-0.2965114420587156,5.499505216472755,1.1524927225741521,4.050501051839888,-4.116667437744113,82.94426158551694,17.015538994901448,1.4490041646328709,1,-1.8349952697753764,-4.87499618530272,-11.162500381469712,-18.80500030517578,-7.939994812011719,0,-0.029346620742284557,1.6666713761947485,122.83000183105469,-1.3870916138559035,121.63999938964844,1.7765012117404182,120.16000366210938,-0.029346620742284557 9537,2018-01-09,122.25,122.91000366210938,121.6500015258789,122.0,720100.0,0.0021313397883722107,-1.6526445975682231,-0.2631566266995398,66.44292681677953,61.85681761930811,-2.146308381407806,-2.956117734557907,-9.227062156106243,-5.207096037540424,22.069389658380334,1.2600021362304688,2.111593744718661,2.6189990997314396,-0.3880302316557618,5.626028431118641,1.115484434037839,4.12251376542504,-3.9713358127441296,81.69756871506601,13.700186171183361,1.5035146656935972,1,-2.0949974060058594,-5.134998321533203,-11.182500839233398,-18.825000762939453,-5.0800018310546875,1,-0.03803682229757799,1.2105220889984363,121.98999786376952,1.6666713761947485,122.83000183105469,-1.3870916138559035,121.63999938964844,-0.03803682229757799 9538,2018-01-10,121.18000030517578,122.12000274658205,120.8499984741211,122.0500030517578,1026700.0,-0.008752553740893454,1.514854626349262,-3.480010986328068,57.32321561943495,60.65791166357672,-0.817376742346795,-1.767226089181662,-7.945158299560731,-4.4896580776334645,21.82252202098635,1.4000015258789062,1.8456388112999775,1.415999221801755,-1.6192969441663365,4.4512953877698465,-0.10164886118228367,2.9336473047857936,-2.5284290575878856,30.158763797978988,-34.48332375199024,1.5176480829840449,1,-1.0249977111816406,-3.529998779296875,-10.012500762939453,-17.145000457763672,-3.720001220703125,2,-0.059250703805033056,-1.6526445975682231,122.25,1.2105220889984363,121.98999786376952,1.6666713761947485,122.83000183105469,-0.059250703805033056 9539,2018-01-11,121.48999786376952,122.0999984741211,120.9000015258789,121.30999755859376,1078900.0,0.002558157763765001,-1.400012207124383,-0.20689624933130463,61.168371590616296,60.31931865802325,-0.9602865495216264,-1.9180207352829228,-8.02303017147149,-5.142178249065594,21.562313349711896,1.1999969482421875,1.590205340843454,1.5624969482421704,-1.4748961091653854,4.599890005649726,0.04380041953838543,3.0811934769459555,-2.4953521206761593,30.621922238729766,-33.337675423416385,1.5186965287037784,1,-1.3349952697753764,-3.839996337890611,-10.322498321533189,-16.379997253417955,-5.939994812011719,3,-0.07646720782680794,1.514854626349262,121.18000030517578,-1.6526445975682231,122.25,1.2105220889984363,121.98999786376952,-0.07646720782680794 9540,2018-01-12,122.8499984741211,122.9499969482422,121.33000183105469,122.08000183105469,1118500.0,0.011194342203187713,2.3402181863943503,4.2777518755569846,63.311675443767896,61.54586997049967,-2.0463713956222733,-3.0027383820115006,-9.114841530065178,-6.839472086104848,21.906216880058356,1.6199951171875142,1.5362722708258474,2.6499977111816406,-0.41044461179133407,5.710440034154615,1.1197765496951604,4.180218872668121,-3.539724195162705,95.2381644390023,29.57013593367182,1.5302211614864862,1,-2.68999862670897,-4.619998931884751,-11.682498931884766,-15.464996337890625,-9.019996643066406,4,-0.06878304479606667,-1.400012207124383,121.48999786376952,1.514854626349262,121.18000030517578,-1.6526445975682231,122.25,-0.06878304479606667 9541,2018-01-16,122.16000366210938,122.9000015258789,121.80999755859376,122.81999969482422,1014400.0,-0.0056165634561002875,1.658547251090876,-0.8571414416646024,59.45525522851077,62.12185679567676,-0.7729676800360608,-2.108157590672306,-8.200088082425538,-6.532208946330684,21.724977348516138,1.090003967285142,1.4466069449028822,1.76150283813476,-1.2648179047972405,4.78782358106676,0.2483424666687597,3.27466320960076,-2.485757116222601,62.381244754787026,-3.1362650742741707,1.5131603714660031,1,-1.100006103515625,-3.235004425048828,-10.577503204345703,-13.390003204345717,-6.950004577636719,1,-0.06229535348902404,2.3402181863943503,122.8499984741211,-1.400012207124383,121.48999786376952,1.514854626349262,121.18000030517578,-0.06229535348902404 9542,2018-01-17,123.22000122070312,125.75,121.62999725341795,122.62000274658205,978900.0,0.008677124482786347,-2.193788867630466,-0.9090940617522066,66.10941923245713,63.03269089921475,-1.4036722229914602,-3.0313807430621296,-8.990006176991812,-7.952860558472452,21.930415326576984,4.1200027465820455,1.4702302450204598,2.63600044250488,-0.6079952027645277,5.879996087774288,1.014002619870169,4.257998265139591,-3.2181796345808067,48.3673879296788,-20.09647655892067,1.6219978226347067,1,-0.13500213623046875,-2.2900009155273438,-11.122501373291016,-13.935001373291016,-7.819999694824219,2,-0.07441972145837483,1.658547251090876,122.16000366210938,2.3402181863943503,122.8499984741211,-1.400012207124383,121.48999786376952,-0.07441972145837483 9543,2018-01-18,122.83999633789062,123.61000061035156,122.45999908447266,122.9000015258789,929300.0,-0.0030839545451055717,-1.8048828143172155,-0.1000089009829252,62.00940439246927,62.543885487322534,-0.6744583045970955,-2.4202624664770127,-8.331676684612916,-7.9298007271966355,22.26784039128003,1.1500015258789062,1.7949750302524876,2.030495834350589,-1.1806251040542435,5.241616772755421,0.42493536514817265,3.636056303553005,-2.1483933421029917,39.999905615708066,-28.04608058556196,1.6055604692024166,1,0.4600028991699219,-1.8549957275390625,-10.237497329711914,-12.204998016357422,-7.799995422363281,3,-0.046157589856556935,-2.193788867630466,123.22000122070312,1.658547251090876,122.16000366210938,2.3402181863943503,122.8499984741211,-0.046157589856556935 9544,2018-01-19,124.52999877929688,125.2699966430664,123.16000366210938,123.44000244140624,1177900.0,0.013757753922082783,-1.5575767103778646,-18.1650349650352,66.6898165710517,62.46304226754338,-2.136029305090915,-3.909842858867137,-9.696378741799634,-9.975654075948995,22.818249080591087,2.4300003051757812,2.0442585774880797,3.465998458862302,-0.07770888698408385,7.0097058047086875,1.694144785939102,5.237852131785502,-3.2313881430037554,72.39815099302997,6.277543389515429,1.7718536729231962,1,-1.2299995422363281,-3.5449981689453125,-11.114999771118164,-13.375,-10.33999633789064,4,-0.056773466346484946,-1.8048828143172155,122.83999633789062,-2.193788867630466,123.22000122070312,1.658547251090876,122.16000366210938,-0.056773466346484946 9545,2018-01-22,125.0,125.6999969482422,124.0,124.0999984741211,1326400.0,0.003774200797481031,-2.09090782985042,0.8256922473891877,77.14722849553581,64.4063681545137,-2.532125571044247,-4.109314804153229,-9.809245982254055,-10.801108437388194,23.052264300623598,1.6999969482422017,2.2317391893807184,3.6304996490478487,-0.16836587092075206,7.4293651690164495,1.7310668890635412,5.529932409032156,-3.1672226400620502,81.79612864039471,7.553463141942032,1.8994327599843028,1,-1.7000007629394531,-4.0149993896484375,-11.585000991821289,-13.080001831054688,-12.0,0,-0.07559997558593756,-1.5575767103778646,124.52999877929688,-1.8048828143172155,122.83999633789062,-2.193788867630466,123.22000122070312,-0.07559997558593756 9546,2018-01-23,124.98999786376952,125.70999908447266,124.4000015258789,124.98999786376952,923200.0,-8.001708984384237e-05,-1.220348626700514,0.0,73.84074000403147,65.22834739754171,-2.2929492956677393,-3.8709036555241028,-9.427770380452927,-11.153100447779579,23.742376176705992,1.30999755859375,2.185082405016061,3.3494976043701,-0.6754255921687076,7.374420800908908,1.3370360061007034,5.361959202639497,-2.6871537870241156,81.5533585053801,7.82451470057903,2.012461598269401,1,-1.6899986267089702,-4.0049972534179545,-11.564996719360337,-13.059997558593736,-13.489997863769517,1,-0.08928711275664203,-2.09090782985042,125.0,-1.5575767103778646,124.52999877929688,-1.8048828143172155,122.83999633789062,-0.08928711275664203 9547,2018-01-24,125.7300033569336,126.3499984741211,125.0999984741211,125.5500030517578,1500500.0,0.0059205176879084664,-1.3147945379665016,100.0,74.11253049277904,67.09382682791326,-2.7797210087577895,-4.3619986136344835,-9.836460863337294,-12.264371582039317,24.4188635977381,1.3600006103515767,2.047857293938847,3.7895030975341797,-0.5201939042973578,8.099200099365717,1.634654596618418,5.944351598449941,-3.0135005693976353,84.06181967952615,12.318815999578405,2.1548485009157665,1,-2.1050033569335938,-3.8700027465820312,-11.28750228881836,-13.050003051757812,-8.5,2,-0.08367139100915955,-1.220348626700514,124.98999786376952,-2.09090782985042,125.0,-1.5575767103778646,124.52999877929688,-0.08367139100915955 9548,2018-01-25,126.75,127.44000244140624,125.73999786376952,126.20999908447266,1045700.0,0.008112595369704545,-1.2972982725646123,2.9999999999997633,73.03875233043694,68.41275802122668,-3.270445461189979,-5.027818962241824,-10.499689114305056,-13.670237352483781,25.594152912106406,1.709999084472642,2.1418636337495798,4.420999908447271,-0.1574892155862102,8.999489032480753,2.1317553464305377,6.710244470464005,-3.5248078163421184,83.87844303264981,14.36478024579904,2.289244562016739,1,-2.3649978637695312,-4.344997406005859,-12.27750015258789,-14.040000915527344,-5.400001525878906,3,-0.08954633904632026,-1.3147945379665016,125.7300033569336,-1.220348626700514,124.98999786376952,-2.09090782985042,125.0,-0.08954633904632026 9549,2018-01-26,127.48999786376952,127.7300033569336,126.58000183105469,127.56999969482422,1087900.0,0.005838247445913325,4.749876025176426,-0.1481512878113828,71.89846315126755,69.36684554428217,-3.4306034168359787,-5.439471503852545,-10.868575949194863,-14.78166754290622,26.861144321735836,1.1500015258789062,2.163721790065864,4.7754978179931555,-0.18197307053893041,9.732968706525241,2.2967623737271197,7.254233262259191,-3.5904360388719,93.5655421671957,26.558694296711863,2.478735444266042,1,-2.809997558593736,-4.9399948120117045,-12.729997634887681,-14.77999877929686,-6.0999984741210795,4,-0.09765469571617469,-1.2972982725646123,126.75,-1.3147945379665016,125.7300033569336,-1.220348626700514,124.98999786376952,-0.09765469571617469 9550,2018-01-29,124.7699966430664,127.37999725341795,124.16000366210938,127.2300033569336,1005700.0,-0.021335016599573486,1.333333333333347,30.749380125876666,61.10222775806788,69.54984249201074,-0.45774591391914043,-2.4480389660553357,-7.818182456702942,-12.444862430657196,27.715522251018864,3.329994201660142,2.357764658625001,1.8034969329833928,-3.0259353712396546,6.63292923720644,-0.6112192191281309,4.218213085094916,2.9600067138671875,17.086639582669946,-45.925358202296955,2.4147161521115232,1,-0.089996337890625,-2.2199935913085938,-9.377496719360352,-12.05999755859375,-3.649993896484361,0,-0.08479598049462733,4.749876025176426,127.48999786376952,-1.2972982725646123,126.75,-1.3147945379665016,125.7300033569336,-0.08479598049462733 9551,2018-01-30,123.08000183105469,125.13999938964844,122.95999908447266,123.81999969482422,1576100.0,-0.013544881441700629,-3.4489649749710005,0.30081131876515793,52.97491760799014,68.09045342262553,1.5382366527846472,-0.37065227442070636,-5.8396354655263,-11.156411612991434,28.774782590320335,2.1800003051757812,2.458020214701506,-0.1444980621337919,-4.349774217962363,4.060778093694779,-2.2471361400480703,1.9581400157804865,4.650001525878906,2.5157785974082474,-55.73122156019566,2.1026380779142855,1,2.0149993896484375,-0.529998779296875,-6.562503814697266,-10.04000473022461,-2.1200027465820312,1,-0.08189796620974188,1.333333333333347,124.7699966430664,4.749876025176426,127.48999786376952,-1.2972982725646123,126.75,-0.08189796620974188 9552,2018-01-31,124.93000030517578,125.69000244140624,122.91000366210938,123.81999969482422,887700.0,0.015030861607074675,1.1140635878394178,-1.5000051550111864,62.72912792835722,68.17042270439086,-0.04882405086019048,-1.8932068592479254,-7.353325493979696,-13.422509321557698,30.270442803529203,2.779998779296861,2.474427713575409,1.4360004425048771,-2.4541015752370043,5.326102460246759,-0.5090505663660565,3.3810514513758108,2.609202880859371,41.90864670044494,-19.06963627462195,1.9450510088709383,1,0.3900032043457031,-2.3799972534179688,-8.385002136230469,-11.890003204345703,-0.01000213623046875,2,-0.10750020229223822,-3.4489649749710005,123.08000183105469,1.333333333333347,124.7699966430664,4.749876025176426,127.48999786376952,-0.10750020229223822 9553,2018-02-01,124.1500015258789,125.0500030517578,123.48999786376952,124.8499984741211,676500.0,-0.006243486571612222,1.8363573311139587,-0.6306275345384562,58.750013803183705,67.28822239684997,1.0466022687498793,-0.8421376915676575,-6.296853879645596,-12.756170058676432,31.438293500973224,1.5600051879882812,2.592388812341966,0.4565017700195284,-3.1094202258866233,4.02242376592568,-1.3264592279335403,2.239462767972597,3.111449688720697,25.726098387538443,-37.47720738514152,1.7829609979530752,2,1.1700019836425781,-1.5999984741210938,-7.45500373840332,-11.110004425048828,0.7200012207031392,3,-0.05573900993873804,1.1140635878394178,124.93000030517578,-3.4489649749710005,123.08000183105469,1.333333333333347,124.7699966430664,-0.05573900993873804 9554,2018-02-02,121.48999786376952,123.41999816894531,121.06999969482422,123.41999816894531,1661100.0,-0.021425723958246712,1.435231194336065,2.757155313351519,45.87878602923765,63.813951011705726,3.609623288044986,1.9036533349111977,-3.3707571723204666,-10.065019715041956,31.41129862963585,3.0800018310546875,2.4637423611602713,-2.19600181579591,-5.780690902974186,1.3886872713823664,-3.988346359385048,-0.4036572722067717,5.510366497680678,6.656074983314261,-50.32652080249142,1.7923445435891412,2,2.910003662109389,1.0600051879882955,-4.795000076293931,-8.450000762939439,2.25,4,-0.0011523532151627158,1.8363573311139587,124.1500015258789,1.1140635878394178,124.93000030517578,-3.4489649749710005,123.08000183105469,-0.0011523532151627158 9555,2018-02-05,118.4000015258789,123.23999786376952,118.11000061035156,120.9000015258789,1452100.0,-0.02543416241850227,-2.3311650673021096,1.2953365827433305,40.052905204578764,60.05974714509987,6.330695132413624,4.895756382266455,-0.03863982267446886,-7.006875310223933,31.109445305020287,5.1299972534179545,2.3578751252547363,-5.064498138427737,-9.350712989851147,-0.7782832870043279,-7.207605564139442,-2.9213907127160326,8.12593366224121,3.8258686737941505,-50.30619435740665,2.1431074257117055,2,4.520000457763672,4.150001525878906,-1.6050033569335938,-5.360004425048828,4.7900009155273295,0,0.025253360010438763,1.435231194336065,121.48999786376952,1.8363573311139587,124.1500015258789,1.1140635878394178,124.93000030517578,0.025253360010438763 9556,2018-02-06,118.41000366210938,119.4800033569336,116.0,116.1500015258789,1462500.0,8.447750085771588e-05,-1.7187471129058696,-0.9040008544921875,36.52662208993194,55.883535100339074,5.910741958082468,4.852593380199323,0.22760146749050136,-6.778032051398043,31.053903181327446,3.4800033569335938,2.0006317328241607,-4.8754962921142635,-9.687722731134329,-0.06326985309418376,-7.2816095116243105,-2.4693830726042165,7.274338068233888,24.871032558373944,-28.75135792257839,2.40611321951004,2,3.454998016357422,3.454998016357422,-1.2375049591064453,-5.370006561279297,5.239997863769531,1,0.02288657208563083,-2.3311650673021096,118.4000015258789,1.435231194336065,121.48999786376952,1.8363573311139587,124.1500015258789,0.02288657208563083 9557,2018-02-07,117.5999984741211,120.6500015258789,117.37999725341795,118.2300033569336,1126100.0,-0.006840682061793335,-5.112115680793886,-0.2787629589869794,35.667406929140554,51.73116338908393,6.086262830704257,5.582592713372037,1.307231751058822,-5.694263439441755,30.976560752819122,3.2700042724609517,1.4109898834044685,-5.453001403808599,-10.88525937947557,-0.02074342814164254,-8.169130391642085,-2.736872415975114,6.9222222485809795,17.679535188779006,-36.110064073327635,2.7161289878334793,2,4.265003204345703,4.265003204345703,-0.42749977111816406,-4.560001373291016,5.8600006103515625,2,0.02857143413221186,-1.7187471129058696,118.41000366210938,-2.3311650673021096,118.4000015258789,1.435231194336065,121.48999786376952,0.02857143413221186 9558,2018-02-08,114.0,119.0999984741211,113.01000213623048,117.6999969482422,1572300.0,-0.0306122323199971,-1.1443676728167602,5.872965510559991,23.922740203087727,46.40052750595284,8.590901833014854,9.082782345548011,5.121239405883671,-1.7798969443354764,31.953248867924295,6.089996337890611,0.7854630376807847,-8.693999862670893,-15.438055117229794,-1.9499446081119913,-12.066027489950343,-5.321972235391442,9.499554235977826,9.510069558704096,-40.19376675254134,3.3720276272794507,2,6.194999694824219,6.370002746582031,3.082498550415039,-0.9600028991699219,8.260002136230483,3,0.09578945762232727,-5.112115680793886,117.5999984741211,-1.7187471129058696,118.41000366210938,-2.3311650673021096,118.4000015258789,0.09578945762232727 9559,2018-02-09,112.1999969482422,116.0999984741211,108.33000183105469,114.41999816894531,2839400.0,-0.015789500454015726,1.784944119488858,0.600000824800083,20.260221862181695,41.86252685085437,8.933370239680201,10.699695534555488,7.067489674834846,0.3048448139563078,33.33579734351231,7.769996643066406,-0.013012586899833423,-10.02950286865233,-18.242459340852875,-1.816546396451784,-14.135981104752602,-5.923024632552057,9.831019993770994,25.95570856421523,-18.87535001027699,4.1064782361002745,2,4.810005187988267,5.830005645751939,4.882501602172837,0.8400001525878764,10.889999389648423,4,0.11292340590868744,-1.1443676728167602,114.0,-5.112115680793886,117.5999984741211,-1.7187471129058696,118.41000366210938,0.11292340590868744 9560,2018-02-12,114.4000015258789,114.8000030517578,112.18000030517578,112.80999755859376,1117000.0,0.019607884469476033,1.1924644787287502,-0.7162176094576929,27.667664826731368,39.050609875158955,5.707939077213652,8.257548610030085,5.024258457538281,-1.6025614048504195,34.36951819400468,2.620002746582017,-0.8877350760359661,-7.406998443603513,-16.32470417937816,1.5107072921711477,-11.865851311490843,-2.9481455757161825,5.4388529983809235,49.26947926284689,8.708312797526318,4.458852867887328,2,2.6100006103515625,3.6300010681152344,3.4225006103515625,-0.7950019836425781,6.6699981689453125,0,0.0816433235429439,1.784944119488858,112.1999969482422,-1.1443676728167602,114.0,-5.112115680793886,117.5999984741211,0.0816433235429439 9561,2018-02-13,114.5500030517578,115.4000015258789,113.5,114.0,699800.0,0.001311202131802025,-1.4516100451856153,0.34591300592595564,25.821801520268764,34.9497958298158,4.716725773021565,7.913945062383235,4.988615866543995,-1.474164638216351,35.360925602869045,1.9000015258789062,-1.8796740265682104,-6.87649688720704,-16.362106999862775,2.609113225448695,-11.619301943534907,-2.1336918308791724,3.447435041589202,50.48702414591949,14.791066556451852,4.74280505632787,2,2.1399993896484517,3.4799995422363423,4.074996948242202,-0.43500518798826704,3.0799942016601562,1,0.07542557101237768,1.1924644787287502,114.4000015258789,1.784944119488858,112.1999969482422,-1.1443676728167602,114.0,0.07542557101237768 9562,2018-02-14,114.0500030517578,115.77999877929688,112.81999969482422,113.83000183105469,1323800.0,-0.004364906038231031,-1.6428498443471093,0.3999999999999845,21.902669207096693,30.855646430250577,3.923717511371919,8.107398024078876,5.637885796062747,-0.7317735514856452,35.25951491164321,2.9599990844726562,-2.6532467150311447,-6.917996978759774,-16.911483409037757,3.0754894515182087,-11.914740193898766,-1.9212537636207827,2.4006452396224347,53.110519996174546,22.53817689557205,4.996743215138991,2,1.8249969482422017,3.9799995422363423,4.5849990844726705,0.07499694824220171,1.7999954223632955,2,0.08417359243528,-1.4516100451856153,114.5500030517578,1.1924644787287502,114.4000015258789,1.784944119488858,112.1999969482422,0.08417359243528 9563,2018-02-15,117.16999816894531,117.72000122070312,113.5,114.31999969482422,1253600.0,0.027356379076742376,1.136707002617169,12.954466638924405,29.343478166587715,29.018390001067246,-0.32465572678472654,4.786233653084935,2.691340984565187,-3.697191114799409,34.840696717822595,4.220001220703125,-3.1705245587169486,-3.5145019531250057,-13.60560711827037,6.576603212020359,-8.560054535697688,1.5310506294476767,-8.839996337890625,94.14267212451432,68.58336154884228,5.04555258257268,2,-1.3849983215332031,0.8600044250488281,1.4650039672851562,-3.0449981689453125,0.8000030517578125,3,0.05368269193328734,-1.6428498443471093,114.0500030517578,-1.4516100451856153,114.5500030517578,1.1924644787287502,114.4000015258789,0.05368269193328734 9564,2018-02-16,117.45999908447266,118.45999908447266,116.81999969482422,117.0500030517578,804600.0,0.0024750441244285604,-2.7701016372453586,0.14385833411412471,33.79158188622965,28.32268741013957,-1.392908337297996,4.15229895865599,2.5498209072460725,-3.8301571177639744,33.729112335606345,1.6399993896484375,-4.06895839071943,-2.8710010528564425,-12.889980081008446,7.147977975295547,-7.880490566932437,2.138488461219552,-8.942197265624998,84.07643002580389,55.07237401324508,5.0094895140759945,2,-2.9699974060058594,0.5700035095214844,1.4425029754638672,-3.3349990844726562,-1.0400009155273438,4,0.040865001610512985,1.136707002617169,117.16999816894531,-1.6428498443471093,114.0500030517578,-1.4516100451856153,114.5500030517578,0.040865001610512985 9565,2018-02-20,115.5500030517578,117.55999755859376,115.16000366210938,116.91999816894531,1102400.0,-0.0162608211101829,-1.232558799733161,-3.341483838552925,33.46509142204245,27.982517335929625,0.0785624775252387,5.6054177719945955,4.547255414817428,-1.7879670267661112,32.56884375789886,2.399993896484389,-4.973889967071713,-4.308497238159191,-14.291619520972787,5.674625044654391,-9.300058379565982,0.6830639032476,-6.634513342285146,48.4043200774841,15.386679592705164,4.991561141406793,2,-1.0600013732910014,2.4799995422363423,3.352499008178725,-1.4250030517577983,3.4899978637695455,1,0.06525307734310903,-2.7701016372453586,117.45999908447266,1.136707002617169,117.16999816894531,-1.6428498443471093,114.0500030517578,0.06525307734310903 9566,2018-02-21,113.83000183105469,116.76000213623048,113.79000091552734,115.94000244140624,1160600.0,-0.014885341196682389,-1.7123268582258149,1.5401519201639227,25.48587669432993,26.851236198728444,1.207556057341904,6.794847048349055,6.2997601274771995,0.049341410963108956,31.45253245566272,2.970001220703139,-5.5488355498549,-5.470498657226557,-15.493432576732175,4.552435262279062,-10.481965616979366,-0.4590316974737476,-4.53273174658203,17.907841232823714,-13.407434774518286,5.011466959752809,2,-0.11500167846679688,4.200000762939453,5.3649978637695455,0.29999542236329546,3.9799957275390767,2,0.06360359964251838,-1.232558799733161,115.5500030517578,-2.7701016372453586,117.45999908447266,1.136707002617169,117.16999816894531,0.06360359964251838 9567,2018-02-22,115.20999908447266,116.20999908447266,114.5,114.79000091552734,1342200.0,0.012123317501708808,-2.4199981689453125,-0.19905120732421797,30.765920119864177,27.611589522814718,-0.6114117013015488,4.834157211180752,4.950596601074366,-1.2030153871481275,30.074785721871457,2.3799972534179688,-5.7571178969260615,-3.5645011901855526,-13.265737039695296,6.1367346593241905,-8.415119114940424,1.286116734569319,-5.546219839999992,34.47579435701574,2.352172384567531,4.850617924754872,2,-1.8149986267089844,2.8200035095214844,4.782499313354492,-1.0800018310546733,-0.26000213623045454,3,0.02100510535696598,-1.7123268582258149,113.83000183105469,-1.232558799733161,115.5500030517578,-2.7701016372453586,117.45999908447266,0.02100510535696598 9568,2018-02-23,115.4000015258789,116.1999969482422,114.22000122070312,115.58000183105469,1298300.0,0.0016491836031258256,1.7887449562381104,-0.42857402361489555,35.33944370448353,29.287058616403808,-0.6503285087689505,3.9529109289228472,4.758165142090405,-1.2569090927287618,28.32745224347097,1.9799957275390767,-5.924882116465085,-2.8069988250732365,-11.849342646236025,6.235344996089552,-7.3281707356546235,1.7141730855081505,-5.3843734878062435,34.47540131937932,-0.8337679029221974,4.521171910581394,2,-0.0800018310546875,2.6300010681152344,6.6074981689453125,0.12999725341796875,2.9799957275390483,4,0.0038994535727217006,-2.4199981689453125,115.20999908447266,-1.7123268582258149,113.83000183105469,-1.232558799733161,115.5500030517578,0.0038994535727217006 9569,2018-02-26,115.04000091552734,116.5,114.4000015258789,115.5,1235500.0,-0.0031195893032187616,-1.4137943130247956,2.5555461365659307,40.68736413847935,30.733691873264696,0.17309497620811953,3.5124505669139694,5.121174643994692,-0.7905715355719991,26.352141600281804,2.0999984741210938,-6.039675210060025,-2.544499588012698,-10.55087382300458,5.461874646979183,-6.547686705508639,1.4586875294832424,-4.686598035598678,33.15652819741721,-5.881633525157142,4.00318711749594,2,0.5999984741210938,2.990001678466797,7.102499008178711,0.48999786376953125,4.040000915527344,0,0.02546940439723433,1.7887449562381104,115.4000015258789,-2.4199981689453125,115.20999908447266,-1.7123268582258149,113.83000183105469,0.02546940439723433 9570,2018-02-27,114.19000244140624,115.6500015258789,113.7300033569336,115.22000122070312,1130000.0,-0.0073887210305678686,1.0317447502482582,2.239132237573215,38.8241521999159,32.1783975043366,1.106536578687539,3.719903350917562,5.990802075424355,0.11974747649840367,26.28556833054681,1.9199981689453125,-5.5783194638293025,-2.8654983520507926,-10.246542113832518,4.515545409730933,-6.556020232941663,0.8250235288400773,-3.512335713295812,15.181494052594463,-24.589192302012005,3.690521880890863,2,1.4499969482422017,3.840000152587905,7.952497482299819,1.3399963378906392,5.43000030517581,1,0.01952881758351266,-1.4137943130247956,115.04000091552734,1.7887449562381104,115.4000015258789,-2.4199981689453125,115.20999908447266,0.01952881758351266 9571,2018-02-28,113.0,115.1999969482422,113.0,114.88999938964844,1120800.0,-0.010421248935666316,-1.3280398504799809,1.8349530384284658,38.05815689535171,33.97345169192049,2.2948802152557164,4.33845219486787,7.161542261195649,1.3401316020155605,27.079972647892237,2.1999969482422017,-4.83710993928689,-3.5515007019043026,-10.568041091003934,3.465039687195329,-7.0597708964541255,-0.04323050735447964,-2.011039977635093,0.0,-40.806749336213635,3.5082701945498176,2,2.729999542236328,5.030002593994141,9.142499923706055,2.529998779296875,4.5800018310546875,2,0.0534513355356403,1.0317447502482582,114.19000244140624,-1.4137943130247956,115.04000091552734,1.7887449562381104,115.4000015258789,0.0534513355356403 9572,2018-03-01,111.5,114.0,110.5500030517578,113.29000091552734,1660800.0,-0.013274336283185861,1.149531421943675,0.9470907373469075,42.71561927017475,35.459245147874604,3.794114493511472,5.039078389979579,8.581898682510513,2.8454934508706913,27.88526900685224,3.4499969482422017,-4.404862805311836,-4.380000686645502,-10.538459033219922,1.7784576599289181,-7.459229859932705,-1.300771513358299,6.959999084472656,15.966343453719887,-27.609559097746057,3.0792291732872084,3,3.0050010681152344,6.530002593994141,10.642499923706055,4.029998779296875,5.349998474121094,3,0.05659190635510103,-1.3280398504799809,113.0,1.0317447502482582,114.19000244140624,-1.4137943130247956,115.04000091552734,0.05659190635510103 9573,2018-03-02,117.2300033569336,117.61000061035156,112.08999633789062,112.75,2811200.0,0.05139016463617563,1.1068727186426661,-2.5027938913728214,61.92509592813247,38.58519115253047,-2.1528803762234077,-1.3027268221831179,2.875233565196993,-2.819747402289778,28.13757753273358,6.1100006103515625,-3.7859183103797136,1.6960025787353459,-3.142149924828999,6.534155082299691,-0.7230736730468266,4.115078830517518,1.071795806884765,94.61760078152692,46.79645320782527,2.419076251782172,3,-3.1500015258789062,0.7999992370605469,5.5124969482421875,-1.4000053405761719,0.75,4,-0.019449000626139967,1.149531421943675,111.5,-1.3280398504799809,113.0,1.0317447502482582,114.19000244140624,-0.019449000626139967 9574,2018-03-05,121.3499984741211,122.0,116.9800033569336,116.9800033569336,2088100.0,0.035144544904969655,-1.2974838682644767,0.9754446077421267,65.10212648285824,42.10041727039889,-6.328566735051666,-5.727394615750683,-1.2088515373006885,-6.8648951271696035,29.323838021707527,5.019996643066406,-2.8899866730667725,5.822997665405268,1.0208574352911057,10.62513789551943,3.4219275503481867,8.224067780462349,-10.799995422363295,94.32312926529912,44.756669036505386,2.4010701150570837,3,-5.0749969482421875,-3.319995880126953,2.045003890991211,-4.974998474121094,-4.0400009155273295,0,-0.024474670441273383,1.1068727186426661,117.2300033569336,1.149531421943675,111.5,-1.3280398504799809,113.0,-0.024474670441273383 9575,2018-03-06,121.38999938964844,122.3499984741211,120.69000244140624,121.48999786376952,1446700.0,0.0003296326001673844,-1.213339301245609,-0.022882971591381984,64.93449380119858,46.48359694893985,-6.093883451357954,-5.830858181840625,-1.1940062823060202,-6.849653817977625,30.084941681760323,1.659996032714858,-2.33203323449014,5.713498687744135,0.378189667365902,11.048807708122368,3.0458441775550114,8.381153197933259,-10.610996398925792,91.8644113822852,40.66230133814151,2.667654510189119,3,-4.939998626708984,-3.5349998474121094,2.2250022888183594,-4.869998931884766,-4.4799957275390625,1,-0.019029554083602185,-1.2974838682644767,121.3499984741211,1.1068727186426661,117.2300033569336,1.149531421943675,111.5,-0.019029554083602185 9576,2018-03-07,121.12000274658205,122.0,119.83999633789062,120.97000122070312,1039000.0,-0.002224208290830698,1.2617886373713285,-1.500038147555097,65.5933009378405,50.353305928714995,-5.231165082476778,-5.636406924837829,-0.8930918402604391,-6.476883990789261,30.200145788378197,2.160003662109375,-1.9685324870579137,5.30800209045411,-0.44120751112971845,11.057211692037939,2.433397289662196,8.182606891246024,-9.87815993652346,89.57630335001684,37.02042396102574,2.8746048007919156,3,-4.670001983642592,-4.110000610351577,2.4949989318847514,-4.030002593994155,-5.1200027465820455,2,-0.012384411872400913,-1.213339301245609,121.38999938964844,-1.2974838682644767,121.3499984741211,1.1068727186426661,117.2300033569336,-0.012384411872400913 9577,2018-03-08,120.95999908447266,122.0,120.41000366210938,121.20999908447266,830300.0,-0.0013210341684367632,-1.3555661049133634,-1.6666497126289048,59.614411698560325,53.050524594723534,-4.659773759718632,-5.4934245641527895,-0.7085503631009544,-6.18700966406071,30.89844189769587,1.589996337890625,-1.4269663446951881,4.979998397827146,-1.1714956247232067,11.131492420377498,1.9042513865519766,8.055745409102315,-9.273830047851575,86.45225048501672,37.53929281767843,3.075747011275173,3,-4.509998321533203,-3.9499969482421875,2.8625030517578125,-2.884998321533203,-4.299995422363281,3,-0.02794309919808735,1.2617886373713285,121.12000274658205,-1.213339301245609,121.38999938964844,-1.2974838682644767,121.3499984741211,-0.02794309919808735 9578,2018-03-09,124.91999816894531,124.91999816894531,121.0999984741211,121.66999816894531,1575300.0,0.032738087917040914,1.35076904296875,-13.0,65.95380658862581,55.857907089184245,-7.964946799352077,-9.057775134582215,-4.57331173976516,-10.003809781386366,30.282979035245095,3.9599990844726562,-0.38294333767863975,8.393997573852545,1.142355173549248,15.645639974155841,4.768176373700896,12.019818774004193,-12.807275954824235,100.0,53.24089214873479,3.625821200151649,3,-7.18499755859375,-8.229995727539062,-0.9849948883056641,-6.844997406005859,-6.019996643066406,4,-0.06460134336465584,-1.3555661049133634,120.95999908447266,1.2617886373713285,121.12000274658205,-1.213339301245609,121.38999938964844,-0.06460134336465584 9579,2018-03-12,124.87000274658205,125.4000015258789,123.80999755859376,125.02999877929688,926200.0,-0.0004002195252649221,2.5333361590301893,-0.04922954852763986,71.65427776176512,59.5056988182786,-7.122985381374107,-8.442771222557937,-4.452486154850661,-9.79667856091514,28.672806812383644,1.590003967285142,0.49537740336454306,7.710501861572283,-0.13895832957469167,15.559962052719257,3.7857717659988026,11.635231957145763,-11.98884397517152,90.46765674892069,42.102505372446686,3.924730095573485,3,-6.895000457763686,-8.005001068115249,-0.934999465942397,-6.4950027465820455,-6.470001220703139,0,-0.055177378378307496,1.35076904296875,124.91999816894531,-1.3555661049133634,120.95999908447266,1.2617886373713285,121.12000274658205,-0.055177378378307496 9580,2018-03-13,123.73999786376952,125.4800033569336,123.30999755859376,125.44000244140624,958700.0,-0.009049450291963357,1.4381999837125323,10.625292070002374,73.6741421123252,63.46303050905344,-5.024200759976807,-6.932597842769397,-3.261709751956758,-8.512597549722088,26.91457740888118,2.1700057983398295,1.21813029846939,6.113497161865226,-2.145379368507662,14.372373692238114,1.984058896678789,10.242935427051663,-9.857331672001521,69.14887716825339,16.231675409152714,4.129438265186441,3,-5.724994659423814,-6.834995269775376,-0.26499557495115766,-5.364997863769517,-4.959999084472642,1,-0.051963798417507756,2.5333361590301893,124.87000274658205,1.35076904296875,124.91999816894531,-1.3555661049133634,120.95999908447266,-0.051963798417507756 9581,2018-03-14,123.19000244140624,124.5500030517578,122.30999755859376,124.22000122070312,869200.0,-0.004444766703235237,1.650890245223746,0.6058800034107873,69.85075612619546,66.47804571527796,-3.214817356371455,-6.010276932148159,-2.5977300228368136,-7.842732982253963,25.221655961496875,2.240005493164034,1.8443199272879838,5.131501770019511,-3.350655126420392,13.613658666459415,0.8904233217995596,9.372580218239463,-8.147602533121685,54.83232636354717,-0.40033921846278986,4.241078448219951,3,-4.405002593994126,-6.284999847412095,-0.4549999237060405,-4.615001678466783,-4.310005187988281,2,-0.050978152892592554,1.4381999837125323,123.73999786376952,2.5333361590301893,124.87000274658205,1.35076904296875,124.91999816894531,-0.050978152892592554 9582,2018-03-15,123.6500015258789,124.97000122070312,122.51000213623048,123.05999755859376,704500.0,0.003734061817974643,-1.911250457087942,-0.572820064590657,70.25037304264968,67.40307650577988,-1.9781116467974016,-6.022994227259005,-2.9882749822415207,-8.17721471804515,23.344484206248136,2.459999084472642,2.6663610797535853,5.111500930786136,-3.501060419134731,13.724062280707003,0.8052202558257022,9.417781605746569,-7.563841272729448,58.219182854435495,0.3459560681252114,4.306280674960436,3,-2.4199981689453125,-6.744998931884766,-1.7849998474121094,-5.075000762939453,-4.029998779296861,3,-0.0618681878809183,1.650890245223746,123.19000244140624,1.4381999837125323,123.73999786376952,2.5333361590301893,124.87000274658205,-0.0618681878809183 9583,2018-03-16,123.45999908447266,124.2300033569336,122.94000244140624,123.72000122070312,968200.0,-0.0015366149539955964,1.0156163387434434,-0.44067862361476756,70.84158277478852,68.04079387154991,-0.9068095764692004,-5.626049698970689,-2.7495818667598115,-7.852903231042305,22.259595528522947,1.290000915527358,3.6836723080689353,4.606998443603516,-4.2510297876731045,13.465026674880136,0.17798432796520558,9.036012559241826,-6.434454520944783,36.277584302248336,-23.70089258065226,4.429014115638311,3,-0.7999992370605469,-6.554996490478516,-1.5949974060058594,-4.884998321533203,-4.330001831054702,4,-0.05507853128777884,-1.911250457087942,123.6500015258789,1.650890245223746,123.19000244140624,1.4381999837125323,123.73999786376952,-0.05507853128777884 9584,2018-03-19,122.26000213623048,123.68000030517578,121.4000015258789,123.27999877929688,1216900.0,-0.009719722640052164,1.5054935841811605,3.9230317791014446,69.63504012765416,68.56307679671164,0.48706654696307794,-4.266770051871802,-1.5615464030924926,-6.514471658492724,21.486064830636998,2.279998779296875,4.759720485063298,3.167001342773446,-5.791644690762169,12.125647376309047,-1.3123216739943615,7.646324359541254,-4.389011693362036,21.078436872398782,-42.72555856007803,4.479323016767802,3,0.3999977111816264,-5.354999542236342,-1.977500915527358,-3.68500137329103,-2.420005798339858,0,-0.02748241903846549,1.0156163387434434,123.45999908447266,-1.911250457087942,123.6500015258789,1.650890245223746,123.19000244140624,-0.02748241903846549 9585,2018-03-20,123.08999633789062,123.91000366210938,121.95999908447266,122.7300033569336,1033900.0,0.006788763186306168,-1.0526347490533534,-0.35293545660581077,74.98762442647248,69.60689051767075,-0.08540474396959041,-4.746267442050538,-2.4324673089021758,-7.190857880103394,20.2299348804228,1.9500045776367188,5.041134333269937,3.6199958801269503,-5.345469141765108,12.585460902019008,-0.8627366308190858,8.102728391072986,-4.458104603615666,47.33879429911076,-23.522421529183447,4.482732510946032,3,-0.14499282836914062,-5.074993133544922,-5.56999397277832,-5.059993743896484,-7.1199951171875,1,-0.03810216062674465,1.5054935841811605,122.26000213623048,1.0156163387434434,123.45999908447266,-1.911250457087942,123.6500015258789,-0.03810216062674465 9586,2018-03-21,121.06999969482422,124.2699966430664,120.91999816894531,123.52999877929688,1140900.0,-0.016410729573192673,-1.4275332472723554,-6.833464024584084,73.10479760721961,71.10582228529955,2.1531832738940437,-2.2725736853971625,-0.45063374582416316,-5.007321338871378,18.72138130891332,3.3499984741210938,4.86973946411608,1.237999343872076,-7.34512312960797,9.821121817352122,-3.053561892867947,5.529560580612099,-1.753296798283401,3.7037385888833216,-71.04026075039302,4.29156123674002,3,2.1300010681152344,-3.0549964904785156,-3.549997329711914,-3.039997100830078,-6.790000915527344,2,-0.01891468506896543,-1.0526347490533534,123.08999633789062,1.5054935841811605,122.26000213623048,1.0156163387434434,123.45999908447266,-0.01891468506896543 9587,2018-03-22,117.62999725341795,120.4000015258789,117.2699966430664,120.4000015258789,1966500.0,-0.028413334848247485,1.259927837607073,1.1260184160006508,51.08576076979912,69.45381719431882,5.66710674361147,1.4314141219034155,2.9020637182833013,-1.4446357726846912,17.522454665964084,3.8000030517578125,4.612050944747253,-2.3230030059814624,-10.697469983551187,6.051463971588262,-6.510236494766332,1.864230482803407,7.850006103515639,5.142865862164975,-64.31595118634122,4.187233488784863,3,3.7450027465820455,0.3850059509277486,-0.2699947357177592,0.4000053405761861,-5.579994201660156,3,0.010626541096545594,-1.4275332472723554,121.06999969482422,-1.0526347490533534,123.08999633789062,1.5054935841811605,122.26000213623048,0.010626541096545594 9588,2018-03-23,115.8499984741211,119.05999755859376,115.80999755859376,117.5,978300.0,-0.015132184143999416,-2.757218142929655,0.5956675021345715,32.89799566908138,65.14756362846506,6.73330393235733,3.4223181261343996,4.606768305180978,0.44191544422000106,16.324660078394686,3.25,4.302058521327368,-4.12550163269043,-12.45073610477732,4.199732839396461,-8.288118868733875,0.03711560335301556,9.465804748535163,0.47282411177498385,-63.1210081131144,4.162617236043448,3,4.795001983642578,2.1650047302246094,1.1025028228759766,2.180004119873047,-2.8199996948242188,4,0.032542117584085206,1.259927837607073,117.62999725341795,-1.4275332472723554,121.06999969482422,-1.0526347490533534,123.08999633789062,0.032542117584085206 9589,2018-03-26,117.97000122070312,117.97000122070312,115.8499984741211,117.2300033569336,615300.0,0.018299549197280385,4.729753693565515,-0.44848313905367854,40.58369946888289,61.47084777919369,3.9466367837817273,1.6159279960998276,2.4245599033633027,-1.5520579381544906,15.21337481629644,2.1200027465820312,4.248259066321509,-2.151998901367193,-10.210389641170622,5.9063918384362495,-6.181194271268907,1.877196468534521,6.965569775390634,25.53196094398875,-33.061258953957356,4.02919536990172,3,2.4199981689453125,0.045001983642578125,-1.0625,0.060001373291015625,-5.260002136230469,0,0.009832974660606064,-2.757218142929655,115.8499984741211,1.259927837607073,117.62999725341795,-1.4275332472723554,121.06999969482422,0.009832974660606064 9590,2018-03-27,116.41999816894531,119.08999633789062,115.9000015258789,118.37000274658205,875300.0,-0.013138959360168179,-1.1337773184827955,-2.6351489282731935,37.91150763390982,57.92204239116195,4.860204846729488,3.5221449147467467,3.8492199907737614,0.12390504566491245,13.699698559727935,3.1899948120117188,3.603498594431869,-3.813501739501959,-11.582826971710546,3.955823492706614,-7.698164355606252,0.07116087660233461,8.150549889648445,7.210409886109023,-45.502983562998864,3.884662616104289,3,3.970001220703125,1.5950050354003906,-0.15999603271484375,1.6100044250488281,-3.9199981689453125,1,0.029376380542304403,4.729753693565515,117.97000122070312,-2.757218142929655,115.8499984741211,1.259927837607073,117.62999725341795,0.029376380542304403 9591,2018-03-28,119.04000091552734,121.76000213623048,117.16000366210938,117.16000366210938,1550900.0,0.022504748220146586,-3.8936225473287087,-0.9640988923710077,45.6164413149596,55.18493886586307,1.7764273953313534,1.4523055214888103,1.1539786385772715,-2.3739021576869845,11.554389359322009,5.3400039672851705,2.8523019608326337,-1.4954990386962947,-8.514245478666453,5.5232474012738635,-5.004872258681374,2.0138741812887844,5.180125123066418,54.28572894000199,5.598826565904588,3.5093732199850756,3,0.9999961853027344,-1.0249977111816406,-2.779998779296875,-1.0099983215332031,-6.5800018310546875,2,-0.02578964777564763,-1.1337773184827955,116.41999816894531,4.729753693565515,117.97000122070312,-2.757218142929655,115.8499984741211,-0.02578964777564763 9592,2018-03-29,117.80999755859376,119.3000030517578,116.9000015258789,119.3000030517578,986100.0,-0.010332689410901597,2.2214666816864908,-0.7925572712699969,31.455395697769305,50.80869585730537,2.336630019173313,3.351088414885382,2.25872726870476,-1.013563944909592,8.761771694022935,2.400001525878892,2.0616251832584567,-3.041002273559556,-8.804692757454191,2.722688210335079,-5.922847515506874,-0.1591570316122386,6.073723340800001,33.61341951764312,-8.22817775217986,2.8818452419473206,3,2.229999542236314,0.20500564575193891,-1.9374961853027486,0.22000503540037641,-4.809997558593764,3,-0.029963490811051208,-3.8936225473287087,119.04000091552734,-1.1337773184827955,116.41999816894531,4.729753693565515,117.97000122070312,-0.029963490811051208 9593,2018-04-02,114.9499969482422,117.6999969482422,113.62000274658205,117.6999969482422,981300.0,-0.024276382901452176,1.9672685102982954,1.845630779629115,27.43402119360782,46.11969375352245,4.316461621703851,6.357469339919604,4.969907781580318,1.964976734667843,7.858124489933416,4.189994812011719,1.30300140679104,-5.787002563476548,-11.929964408219462,0.3559592812663652,-8.858483485848012,-2.7155216411050844,8.610775017519558,16.3389963315169,-18.55233137968005,3.071480922371457,4,3.995002746582017,3.0650062561035014,0.7625045776367045,3.080005645751939,-3.6899948120117188,0,-0.025228307729230903,2.2214666816864908,117.80999755859376,-3.8936225473287087,119.04000091552734,-1.1337773184827955,116.41999816894531,-0.025228307729230903 9594,2018-04-03,118.37999725341795,118.45999908447266,114.29000091552734,115.13999938964844,1157800.0,0.029839063908110974,1.4529389985302203,-1.1781810413707334,38.96210691962234,42.116858474983545,0.3108971236811868,2.8391185492050823,1.3733937687622273,-1.3146368142345608,8.388641195412431,4.1699981689453125,0.5145051521002415,-2.208502197265645,-8.432133775938823,4.015129381407533,-5.320317986602234,0.9033135920709441,4.584328559193025,58.47659537774843,26.765327996077826,3.1118157893365868,4,0.5650024414062642,-0.3649940490722514,-1.7049961090087749,-0.3499946594238139,-4.519996643066392,1,-0.045193432997537974,1.9672685102982954,114.9499969482422,2.2214666816864908,117.80999755859376,-3.8936225473287087,119.04000091552734,-0.045193432997537974 9595,2018-04-04,119.08000183105469,119.30999755859376,116.70999908447266,117.0,957500.0,0.005913199813125658,1.0472483044076273,0.6419762970567972,41.58821269858125,38.61501570735706,-1.1373482582990562,2.062949980263852,0.49642458362666275,-1.848917416609794,8.946227497881502,2.599998474121108,-0.31496341032018904,-1.3929977416992188,-7.639696425319926,4.853700941921488,-4.516347083509572,1.7303516001111348,3.323664597594558,67.07616085839113,36.70785004542701,3.1233493418103513,4,-1.3899993896484233,-1.0649986267089844,-2.2450008392333984,-1.0499992370605469,-4.260002136230469,2,-0.05349347202412291,1.4529389985302203,118.37999725341795,1.9672685102982954,114.9499969482422,2.2214666816864908,117.80999755859376,-0.05349347202412291 9596,2018-04-05,119.62000274658205,119.87999725341795,118.05999755859376,119.5,887500.0,0.004534774162108901,4.687572271562422,0.05769357737593758,41.77887153486799,37.580916903475824,-2.1284954913379153,1.480728675867212,-0.21759226035651125,-2.2148590231568477,9.203432313843088,1.8199996948241903,-1.077072142747184,-0.777996826171858,-7.028005695003827,5.472012042660111,-3.9030012605878426,2.3470076082441267,2.2566438611431607,95.846729473133,66.15099138460931,3.125004434415986,4,-1.9300003051757812,-1.6049995422363423,-2.7850017547607564,-1.5900001525879048,-4.9000015258789205,3,-0.05952184068801558,1.0472483044076273,119.08000183105469,1.4529389985302203,118.37999725341795,1.9672685102982954,114.9499969482422,-0.05952184068801558 9597,2018-04-06,117.58000183105469,119.63999938964844,116.7699966430664,119.0,865300.0,-0.017054011609154984,1.1259303633291324,-11.833047237585221,38.84674617712749,38.24188918214762,-0.10765310293065511,3.4304038368752856,1.5972436676626955,-0.03883673023487688,9.611130100666939,2.8700027465820312,-2.1402792700376665,-2.6489978790283146,-9.016703412035298,3.7187076539786688,-5.832850645531806,0.5348548874751771,3.801246145001926,63.25882682721728,32.97479927935635,3.183852766503495,4,0.11000061035157671,0.4350013732910156,-0.7000007629394531,0.4500007629394531,-4.0900039672851705,4,-0.04354484322885732,4.687572271562422,119.62000274658205,1.0472483044076273,119.08000183105469,1.4529389985302203,118.37999725341795,-0.04354484322885732 9598,2018-04-09,116.8499984741211,118.6999969482422,116.55999755859376,118.6999969482422,1045200.0,-0.006208567320678426,1.3135147618595588,1.3028175067966272,39.551949399078666,38.1272502855027,0.8706788551037477,3.715310019407923,2.0560743487261135,0.8276770726871234,10.121902125745056,2.1399993896484375,-3.1081943446008893,-2.975501251220706,-9.110086355272031,3.1590838528306193,-6.042793803246369,0.09179130080495668,4.065574788167041,45.796050728000424,13.75489422895734,3.067292552025665,4,0.8400039672851705,1.9350013732910156,-0.5824966430664062,1.1800041198730469,-2.8300018310546875,0,-0.032948211590895005,1.1259303633291324,117.58000183105469,4.687572271562422,119.62000274658205,1.0472483044076273,119.08000183105469,-0.032948211590895005 9599,2018-04-10,117.9800033569336,118.23999786376952,116.05999755859376,117.45999908447266,1055900.0,0.009670559671104861,3.19233534339839,-0.28108362235702905,40.244390914766136,38.38645953893118,-0.28804950094999526,2.1530451748168105,0.6385805596204364,-0.1586589660243476,10.569922296256513,2.180000305175753,-3.2587425712442837,-1.5009963989257784,-7.201275799826277,4.19928300197472,-4.351136099376035,1.349143301524478,2.4978356744121726,50.261935909086375,19.323211257526594,2.8501397004502507,4,-0.29000091552732954,1.5699996948242188,-1.9250011444091797,0.049999237060546875,-3.5100021362304688,1,-0.05695881530340863,1.3135147618595588,116.8499984741211,1.1259303633291324,117.58000183105469,4.687572271562422,119.62000274658205,-0.05695881530340863 9600,2018-04-11,117.30999755859376,118.5999984741211,116.9800033569336,117.2699966430664,565800.0,-0.005678977617188274,-4.225896164306019,0.07692420552248984,42.431568203897456,38.03258474881316,0.5827629539803922,2.4418259000820655,1.095071712025728,0.644275316130674,11.162215887943862,1.6199951171875,-2.9173891316963534,-1.849502182006816,-7.256117435869811,3.557113071856179,-4.5528098089383064,0.8538054449246744,2.7563712956661846,32.72251570317283,-1.5926269325002806,2.7033076269314957,4,-0.5599975585937642,2.2400054931640483,-0.15749549865724077,0.7200050354003764,-2.6399993896484517,2,-0.0294092321203826,3.19233534339839,117.9800033569336,1.3135147618595588,116.8499984741211,1.1259303633291324,117.58000183105469,-0.0294092321203826 9601,2018-04-12,116.91000366210938,118.06999969482422,116.73999786376952,117.61000061035156,555200.0,-0.0034097170301670143,-1.5576748144017885,-17.499523173749267,48.34864051700639,39.90961195095061,0.7250940686216438,2.474061385574913,1.3269827084899504,1.1618508094433935,12.16078203910931,1.3300018310547017,-2.861389775585181,-1.9354961395263643,-7.079586908620811,3.2085946295680827,-4.507541524073588,0.6365492450208592,2.7695832256898996,23.74317510517021,-13.672913180565892,2.5720453845472226,4,-0.160003662109375,2.6399993896484375,0.24249649047851562,1.1199989318847656,-2.2000045776367188,3,-0.017877032775789115,-4.225896164306019,117.30999755859376,3.19233534339839,117.9800033569336,1.3135147618595588,116.8499984741211,-0.017877032775789115 9602,2018-04-13,116.0,117.52999877929688,115.7300033569336,117.26000213623048,941000.0,-0.00778379636989357,1.0,1.8000108991825816,50.358340432341436,42.45675853303213,1.5101583733972177,2.9318795126702923,1.9952235383916985,2.1953974129138345,13.186454070487436,1.7999954223632812,-2.625575696760478,-2.4629997253418026,-7.226466792594408,2.300467341910803,-4.844733258968105,-0.08126619171549976,3.3160118393262366,9.090815679081755,-31.635219387617994,2.3817335336263046,4,1.0849990844726562,3.5500030517578125,0.7300014495849609,2.0300025939941406,0.48999786376951704,4,-0.011034472235317838,-1.5576748144017885,116.91000366210938,-4.225896164306019,117.30999755859376,3.19233534339839,117.9800033569336,-0.011034472235317838 9603,2018-04-16,116.66000366210938,117.36000061035156,116.30999755859376,117.16000366210938,604800.0,0.005689686742322175,1.333355939100033,0.39682472404041913,46.63586177926438,43.309397961881245,1.2496411672318715,1.8301494569682717,1.1212872575201516,1.6354476027727856,14.26755469293289,1.3600006103515625,-2.7434036013655714,-1.462996292114255,-5.661974443508811,2.735981859280301,-3.562485367811533,0.636492783583023,2.314247631652208,32.404246948236995,-9.820578128477706,2.099489075697278,4,1.1449966430664062,2.8899993896484375,0.06999778747558594,1.3699989318847656,-1.0200042724609375,0,-0.02717303016311723,1.0,116.0,-1.5576748144017885,116.91000366210938,-4.225896164306019,117.30999755859376,-0.02717303016311723 9604,2018-04-17,118.9000015258789,119.19000244140624,117.08999633789062,117.4800033569336,448200.0,0.019201078291214424,1.1000061035156405,-2.839996337890625,56.15079387605656,44.92746253715627,-1.0156426437561805,-0.710927459806328,-1.225272093108643,-0.4831102904665556,14.965617440760415,2.529998779296861,-2.394882512988488,0.9450016021728516,-2.8015391850437936,4.691542389389497,-0.928268791435471,2.818271995781174,-5.279998779296861,91.61846843171838,43.107115921001046,1.8732703936083233,4,-1.095001220703125,0.6500015258789062,-1.6875,-0.8699989318847656,-3.1500015258789062,1,-0.04104293372738399,1.333355939100033,116.66000366210938,1.0,116.0,-1.5576748144017885,116.91000366210938,-0.04104293372738399 9605,2018-04-18,118.4000015258789,119.47000122070312,118.33000183105469,118.91000366210938,620700.0,-0.00420521441197097,-2.5076821953824666,-0.3591568970890061,48.22616811204876,45.6438288235097,-0.6953701341149241,-0.6116660008513861,-0.7402256325332814,0.13984858985797644,15.745901288918379,1.1399993896484375,-1.6370608068567662,0.6795013427734347,-2.2006935727518737,3.559696258298743,-0.7605961149892124,2.1195988005360817,-4.668598785400377,71.39036614994829,22.634152081495046,1.440097457762652,4,-0.7150001525878906,1.1500015258789062,-0.9799995422363281,-0.3699989318847656,-3.7399978637695312,2,-0.03319256971729678,1.1000061035156405,118.9000015258789,1.333355939100033,116.66000366210938,1.0,116.0,-0.03319256971729678 9606,2018-04-19,118.77999877929688,119.27999877929688,117.79000091552734,118.41000366210938,758400.0,0.0032094362206145366,1.1751871157444533,-0.7254775831376128,52.82140844070245,47.196569075018026,-1.3489043427101848,-1.235358316495521,-1.131391581759317,-0.09936135669231305,16.26845044152794,1.4899978637695312,-1.3789929439927278,1.1739986419677706,-1.2987972678820228,3.646794551817564,-0.062399312957126085,2.4103965968926673,-4.819052099609365,81.55072632285413,29.60346885780703,1.236397954924896,4,-1.1799964904785156,0.5150032043457031,-1.3199958801269531,-0.7499961853027344,-3.5699996948242188,3,-0.03460179030636534,-2.5076821953824666,118.4000015258789,1.1000061035156405,118.9000015258789,1.333355939100033,116.66000366210938,-0.03460179030636534 9607,2018-04-20,118.87999725341795,120.33999633789062,118.33000183105469,119.04000091552734,1030300.0,0.0008418797368980879,-2.1904813805631242,-0.43244803695153955,63.61744998733713,49.870513584824515,-1.3914295760567086,-1.303752423608529,-1.2155141516553414,-0.05799884388257226,15.527797780799798,2.0099945068359375,-1.2440599917859885,1.2114971160888501,-1.326188773234179,3.7491830054118793,-0.05734582857266446,2.4803400607503647,-4.698688392089821,63.77172390291875,7.017868458156883,1.2688429446615115,4,-0.8449974060058452,0.4150047302246236,-1.0349960327148295,-0.8499946594238139,-4.9699935913085795,4,-0.03507737437153591,1.1751871157444533,118.77999877929688,-2.5076821953824666,118.4000015258789,1.1000061035156405,118.9000015258789,-0.03507737437153591 9608,2018-04-23,119.62000274658205,120.16999816894531,118.94000244140624,119.22000122070312,703300.0,0.006224810819827065,-1.562493542823945,-2.4999523173754152,55.28110434965709,51.54125952203462,-1.8966406818154837,-1.8412383583280274,-1.8146610185911527,-0.6604853944840698,14.367559441696704,1.290000915527358,-1.1393820821616742,1.763002395629897,-0.7659896428266819,4.291994434086476,0.49850637640160755,3.0274984148581865,-5.069172636660156,77.84635103665909,20.430099527262065,1.264496019228289,4,-1.585002899169936,-0.6750030517578267,-0.5524997711181783,-1.5900001525879048,-5.100006103515639,0,-0.026166233162889352,-2.1904813805631242,118.87999725341795,1.1751871157444533,118.77999877929688,-2.5076821953824666,118.4000015258789,-0.026166233162889352 9609,2018-04-24,119.12999725341795,120.62999725341795,118.1999969482422,119.9499969482422,671800.0,-0.004096350793455383,1.2293577660576014,-2.049991416963892,50.216805413749896,52.4062858786849,-1.3704735497176586,-1.3279581372198237,-1.1285582497450974,-0.05980190532503116,13.254071678595686,2.430000305175753,-0.7721475088735446,1.214997100830061,-1.377320531087534,3.807314732747656,-0.0811617151287436,2.5111559167888657,-4.231817169817944,47.18303048538029,-8.639059642385185,1.2961588159588,4,-0.9499969482421733,-0.1849975585937358,0.6525039672851705,-1.099994659423814,-5.169998168945298,1,-0.029295710100164407,-1.562493542823945,119.62000274658205,-2.1904813805631242,118.87999725341795,1.1751871157444533,118.77999877929688,-0.029295710100164407 9610,2018-04-25,119.83999633789062,119.9800033569336,117.29000091552734,118.62000274658205,1058500.0,0.0059598682182653295,2.5866516792211955,-1.4877976162784599,50.940141958664334,52.69423048331356,-1.881735890146615,-1.8641799311984073,-1.7010902801087298,-0.6628124450101893,12.699856150330572,2.69000244140625,-0.3384192295273323,1.7539962768554744,-0.874042249503205,4.382034803214154,0.43997701367614184,3.068015540034807,-4.483270880705177,76.34725204440619,24.530995329622385,1.314019263179339,4,-1.6599960327148438,-0.8949966430664062,-0.0574951171875,-1.8099937438964844,-5.549995422363281,2,-0.03412880893586501,1.2293577660576014,119.12999725341795,-1.562493542823945,119.62000274658205,-2.1904813805631242,118.87999725341795,-0.03412880893586501 9611,2018-04-26,115.97000122070312,117.81999969482422,114.26000213623048,117.7300033569336,1928600.0,-0.03229301765227022,2.6701103905552417,-1.4426322800127742,44.05026260202121,51.99333294661131,2.0572380280188156,1.8593560113127694,2.259400745316924,3.2692818248772966,13.53258585837902,5.579994201660142,-0.08424220793128256,-1.9624988555908232,-4.71175232025989,0.786754609078244,-3.3371255879253567,-0.5878721232562896,4.6599960327148295,26.84459019220809,-22.552495512171514,1.374626732334535,4,1.4749984741210938,2.9749984741210938,4.510002136230469,2.0600013732910156,0.8199996948242188,3,-0.01129600366305672,2.5866516792211955,119.83999633789062,1.2293577660576014,119.12999725341795,-1.562493542823945,119.62000274658205,-0.01129600366305672 9612,2018-04-27,114.27999877929688,116.0199966430664,113.4499969482422,115.86000061035156,903800.0,-0.014572755226500367,1.7052715270081285,0.8977272234672955,41.13182412918889,51.381773207714026,3.886284670319128,3.448127465895766,4.038245909076892,5.031187526057209,14.413002439916104,2.5699996948242045,0.09965911430151664,-3.476001358032221,-6.674852753878355,-0.2771499621860869,-5.075427055955288,-1.8765756601091539,6.222598571777326,11.559913590203621,-36.710847757939575,1.5994256979230692,4,2.759998321533203,3.3250007629394673,6.327503204345703,3.7500038146972656,3.2399978637695312,4,0.00813790965269301,2.6701103905552417,115.97000122070312,2.5866516792211955,119.83999633789062,1.2293577660576014,119.12999725341795,0.00813790965269301 9613,2018-04-30,112.0500030517578,114.80999755859376,111.72000122070312,114.66999816894531,1328000.0,-0.019513438496317703,1.13103644227429,1.6582228360068465,30.98140219329136,48.58517413185124,6.027431299094587,5.744233132199284,6.232421201843195,7.3133445937066455,14.561972763257003,3.089996337890639,0.06841460153243872,-5.56099739074709,-9.47774521767424,-1.6442495638199404,-7.519371304210665,-3.6026234772835153,8.170490283203122,3.7037259033899192,-42.484551489628984,1.9583739134635758,4,4.124996185302749,4.689998626708999,7.644998550415053,5.979999542236342,12.669998168945327,0,0.016599737257413594,1.7052715270081285,114.27999877929688,2.6701103905552417,115.97000122070312,2.5866516792211955,119.83999633789062,0.016599737257413594 9614,2018-05-01,113.02999877929688,113.16000366210938,111.43000030517578,111.88999938964844,718400.0,0.008746057124928486,1.471417205262068,-0.43511508176862274,36.540879175295764,47.28680869443424,4.612236320615665,4.577572773538208,5.217905109105004,6.375930942726654,15.038073138505649,1.7300033569335938,0.07080480446835224,-4.313501739501959,-8.710448892703525,0.08344541369960723,-6.511975316102735,-2.115028162901183,6.680465028808584,18.71342576646387,-27.97285940320444,2.198473576600781,5,3.0,3.56500244140625,6.3000030517578125,5.000003814697266,13.459999084472642,1,0.013182322214113418,1.13103644227429,112.0500030517578,1.7052715270081285,114.27999877929688,2.6701103905552417,115.97000122070312,0.013182322214113418 9615,2018-05-02,112.70999908447266,113.91000366210938,112.0999984741211,112.31999969482422,771200.0,-0.002831104116430616,-3.361448662560897,0.34210491092342493,36.72564899286692,45.498390978008075,4.515032977597244,4.633437809948191,5.560528580570377,6.7163268910799445,15.716890548894375,1.8100051879882812,0.1046523554348937,-4.3150012969970675,-9.088998568578972,0.45899597458483754,-6.701999932788027,-1.9280026612061079,6.3380276433984335,20.031281714524507,-28.33617709260179,2.3869986357909547,5,3.3199996948242188,3.8850021362304688,6.492502212524414,5.320003509521484,15.110000610351562,2,0.011090409104370202,1.471417205262068,113.02999877929688,1.13103644227429,112.0500030517578,1.7052715270081285,114.27999877929688,0.011090409104370202 9616,2018-05-03,112.5,112.77999877929688,110.95999908447266,112.52999877929688,567300.0,-0.001863180606676007,5.8679391950250475,-0.07692006729527759,38.425922188224156,42.69933233366218,4.180116808651334,4.514115457956535,5.846626950883547,6.927505621646361,16.760792038938852,1.8199996948242188,-0.2899410927495012,-4.169000244140619,-9.184016778297917,0.8460162900166779,-6.676508511219268,-1.6614919770619707,5.938584614055472,30.434815386656695,-21.95486311701304,2.507508267078652,5,3.2949981689453125,3.8600006103515625,6.70250129699707,5.530002593994141,11.940002441406236,3,0.01591111924913191,-3.361448662560897,112.70999908447266,1.471417205262068,113.02999877929688,1.13103644227429,112.0500030517578,0.01591111924913191 9617,2018-05-04,112.45999908447266,112.88999938964844,111.3000030517578,111.8499984741211,611900.0,-0.0003555636935763662,1.1632585272685945,-20.33418107833164,35.51721797402118,40.50334495859152,3.591338833869955,4.375189628203088,5.91934309796801,6.95936428599623,17.4477146025708,1.5899963378906392,-0.48871672091451046,-3.953001022338867,-9.28491885532928,1.3789168106515461,-6.618959938834067,-1.2870421058436676,5.230726976624538,38.961054402558574,-15.29749416387476,2.6659589164952058,5,3.3349990844726562,3.3349990844726562,6.567501068115234,5.570003509521484,12.19000244140625,4,0.03850259528992406,5.8679391950250475,112.5,-3.361448662560897,112.70999908447266,1.471417205262068,113.02999877929688,0.03850259528992406 9618,2018-05-07,113.0,113.9800033569336,112.72000122070312,112.80999755859376,1203600.0,0.004801715453703004,-5.8109122401847575,0.3114791004827543,26.953110797325806,37.91849000121107,2.2501661959649937,3.722839584542271,5.412881505305606,6.396395407925112,17.893041271134923,1.5200042724609375,-0.8363318988781998,-3.2205001831054716,-8.759944952696202,2.3189445864852587,-5.990222567900844,-0.45077779831009934,4.017653363434746,67.54960362572568,17.272576848023732,2.769722384795368,5,2.470001220703125,2.7949981689453125,6.027500152587891,5.030002593994141,12.080001831054688,0,0.03999997029262303,1.1632585272685945,112.45999908447266,5.8679391950250475,112.5,-3.361448662560897,112.70999908447266,0.03999997029262303 9619,2018-05-08,111.26000213623048,112.88999938964844,110.86000061035156,112.19000244140624,1067800.0,-0.015398211183801025,-1.346814844215122,-4.894675554128067,24.572639587012816,34.98876751547201,3.0803354242779903,5.200195300441052,7.178496944195317,8.107864202690195,18.404771401365732,2.1399993896484375,-1.464206700242812,-4.624497985839824,-10.518449360309702,1.2694533886300547,-7.571473673074763,-1.6775222986048846,5.151885799308062,12.820550440768773,-33.348816175213884,2.946975687234941,5,3.0799980163574077,4.484996795654283,7.219999313354478,6.770000457763658,14.079994201660142,1,0.12097787907636182,-5.8109122401847575,113.0,1.1632585272685945,112.45999908447266,5.8679391950250475,112.5,0.12097787907636182 9620,2018-05-09,113.86000061035156,114.37000274658205,111.62999725341795,111.70999908447266,892100.0,0.023368671797593166,-1.3722938003877396,-2.3118288391019353,34.870849227910696,33.9688326961264,-0.5108532116218356,2.454313315056268,4.662258617270751,5.50725894818936,18.828643761042215,3.1100006103515625,-1.9742020008885675,-1.8519996643066463,-7.772171776068532,4.06817244745524,-4.812085720187582,1.1080863915742896,1.8856608461645408,85.47003345193993,41.96782242187419,2.9600860558809408,5,-0.4200019836425781,1.8849983215332031,4.620000839233398,4.170001983642578,10.15000152587892,2,0.11092567350882043,-1.346814844215122,111.26000213623048,-5.8109122401847575,113.0,1.1632585272685945,112.45999908447266,0.11092567350882043 9621,2018-05-10,114.81999969482422,115.6999969482422,114.16999816894531,114.3499984741211,764400.0,0.00843139890502842,-2.686735913227353,0.21860506378524155,38.142527112879506,33.63668858320313,-1.8451749211499333,1.4015672205167817,3.8372651108323055,4.539615208917127,18.97162516734876,1.8399963378906392,-2.4021226229428265,-0.7875003814697266,-6.692398023884195,5.117397260944742,-3.739949202676968,2.1649484397375147,-3.9599990844726562,81.81822480879185,39.19126140986681,2.952448821207235,5,-1.5400009155273438,0.9249992370605469,3.032503128051758,3.210002899169922,9.970001220703125,3,0.11322069355993913,-1.3722938003877396,113.86000061035156,-1.346814844215122,111.26000213623048,-5.8109122401847575,113.0,0.11322069355993913 9622,2018-05-11,114.72000122070312,115.62999725341795,114.5,115.0500030517578,757300.0,-0.0008709151226865552,-1.9350415155658232,-0.7021297318355648,35.13347977954366,34.09803053723117,-1.8731836754821103,1.4764531156949374,4.122247576190645,4.610233300503808,18.791634917669185,1.1299972534179545,-2.951193921251928,-0.8234989166259794,-6.738222827608027,5.091224994356068,-3.780860872117003,2.1338630388650444,-3.7632006835937517,79.75213906946514,39.86255652875273,2.957361955491022,5,-1.44000244140625,1.0249977111816406,3.1325016021728516,3.3100013732910156,11.299995422363281,4,0.08472804321195371,-2.686735913227353,114.81999969482422,-1.3722938003877396,113.86000061035156,-1.346814844215122,111.26000213623048,0.08472804321195371 9623,2018-05-14,113.48999786376952,114.80999755859376,113.33999633789062,114.80999755859376,839700.0,-0.010721786470061834,1.2272750917550237,3.9999768807511717,33.62368180170826,33.77389749572144,-0.4664927460045476,2.5895588204280813,5.342032750945492,5.822246830306,18.74203435001749,1.4700012207031392,-3.171023464359621,-1.8950019836425867,-7.853483768522125,4.0634798012369515,-4.874242876082363,1.0842389087971895,-2.438333398437493,54.33882734225697,14.736823014781919,2.979240892439771,5,-0.20999908447264204,2.2550010681152486,4.3625049591064595,4.540004730224624,14.540000915527358,0,0.09833468915477095,-1.9350415155658232,114.72000122070312,-2.686735913227353,114.81999969482422,-1.3722938003877396,113.86000061035156,0.09833468915477095 9624,2018-05-15,114.0199966430664,114.0999984741211,112.12999725341795,112.63999938964844,1455700.0,0.004670004311156051,1.5584416227811788,-1.0454527064127164,32.92252173192777,33.35132780006154,-0.9401599825805391,1.7657477863927795,4.67494366729332,5.259433959818168,19.691462735266676,1.9700012207031392,-3.2095468932569133,-1.1210029602050753,-6.869392650946551,4.627386730536401,-3.9951978055758133,1.7531918851656627,-2.8753655280761734,58.72234812911105,22.786523643097595,2.874194845370737,5,-0.7399978637695312,1.7250022888183594,4.217504501342773,4.010005950927734,13.200004577636719,1,0.09700057458001021,1.2272750917550237,113.48999786376952,-1.9350415155658232,114.72000122070312,-2.686735913227353,114.81999969482422,0.09700057458001021 9625,2018-05-16,114.47000122070312,115.0,113.8000030517578,114.1500015258789,673200.0,0.003946716285612828,-1.3529429364289451,0.23188429834309124,44.49339009634775,34.02549090096416,-1.2451996117628141,1.0605987656778098,4.088961826350101,4.7876808910468185,20.657248675959437,1.1999969482422017,-2.853945474781227,-0.47449836730956463,-6.01888052835902,5.069883793739891,-3.246689447834285,2.297692713215156,-3.234262789047847,65.54633521895497,27.284855569865698,2.772191080524727,5,-1.19000244140625,1.2749977111816406,4.150001525878906,3.5600013732910156,12.129997253417969,2,0.09495933433450121,1.5584416227811788,114.0199966430664,1.2272750917550237,113.48999786376952,-1.9350415155658232,114.72000122070312,0.09495933433450121 9626,2018-05-17,114.66999816894531,115.37000274658205,114.11000061035156,114.23999786376952,634100.0,0.0017471559894246536,-2.652207565320312,1.3437522351763551,51.60758336048386,35.81330927723779,-1.23487147863176,0.5659182488334835,3.761212170683848,4.556019963185861,21.40197702180143,1.260002136230483,-2.6503299017201982,-0.06900138854980753,-5.3112491202761305,5.173246343176515,-2.690125254412976,2.552122477313361,-3.3449745669582995,72.57145472935308,29.654620745282976,2.6211238658631615,5,-1.3899993896484375,1.0750007629394531,3.4800033569335938,3.360004425048828,9.910003662109375,3,0.08145115650498558,-1.3529429364289451,114.47000122070312,1.5584416227811788,114.0199966430664,1.2272750917550237,113.48999786376952,0.08145115650498558 9627,2018-05-18,114.70999908447266,114.97000122070312,114.29000091552734,114.8499984741211,856400.0,0.00034883505856875274,2.578902987471892,-0.32557974485902297,63.38026871754729,39.86077126837351,-1.030515408342339,0.20816630402946146,3.5964475632201243,4.4817114101681454,22.67610211748809,0.6800003051757812,-2.411749088914803,0.17949943542480185,-4.687555244165949,5.046554115015553,-2.2540279043705738,2.6130267752201775,-3.297476015560534,79.62955113804917,30.440858746049827,2.433527339795376,5,-1.4300003051757812,1.0349998474121094,3.44000244140625,3.145000457763672,9.75,4,0.08787378529775558,-2.652207565320312,114.66999816894531,-1.3529429364289451,114.47000122070312,1.5584416227811788,114.0199966430664,0.08787378529775558 9628,2018-05-21,116.48999786376952,116.76000213623048,115.12999725341795,115.25,507200.0,0.015517381165577993,-1.2027043049276458,-8.857166212533958,66.10800639050711,44.47581202431732,-2.5293884518250707,-1.9166135037436192,1.5821343382258846,2.68938266307687,23.70797034964422,2.0500030517578267,-2.136716891950101,2.1159984588622933,-2.2360318211810295,6.468028738905616,-0.06001668115936809,4.292013598883955,-4.991725317270792,94.16838039494789,39.425949833962804,2.176015140021662,5,-2.2949981689452983,-0.7449989318847514,1.8275032043457173,0.5200042724609517,6.5,0,0.08180958841154617,2.578902987471892,114.70999908447266,-2.652207565320312,114.66999816894531,-1.3529429364289451,114.47000122070312,0.08180958841154617 9629,2018-05-22,115.63999938964844,116.70999908447266,115.1500015258789,116.5,855500.0,-0.007296750705714006,1.4374985098824595,-0.6935500741406229,62.99911791446007,47.60117521171169,-1.1094160698856967,-1.4139782845670368,2.184722002316235,3.509209647588534,24.48200422799736,1.55999755859375,-1.8098720084497302,1.4404998779296818,-2.3525694825678016,5.233569238427165,-0.4560348023190528,3.3370345581784164,-3.931257659560444,62.16205766896138,2.9037794813305027,1.8965346802487413,5,-1.1949996948242188,0.10499954223632812,3.0375022888183594,1.3700027465820312,10.520004272460938,1,0.10714285243032906,-1.2027043049276458,116.48999786376952,2.578902987471892,114.70999908447266,-2.652207565320312,114.66999816894531,0.10714285243032906 9630,2018-05-23,115.75,116.12000274658205,114.81999969482422,115.2699966430664,552500.0,0.0009512332318588612,1.131137084216622,-0.5581430421745533,64.54789853518338,50.535105369745466,-1.0316113058667042,-1.9458675142821562,1.8599167319463277,3.3701691732331795,24.97671210647515,1.3000030517578267,-1.3881634042403164,1.755000305175784,-1.076866324535601,4.586866934887169,0.3390669903200916,3.1709336200314766,-3.8392078536663092,61.88673378610612,-0.9754859528999305,1.4159333148556912,5,-1.3050003051757812,-0.005001068115234375,2.927501678466797,1.1550025939941406,9.360000610351562,2,0.09909288311622566,1.4374985098824595,115.63999938964844,-1.2027043049276458,116.48999786376952,2.578902987471892,114.70999908447266,0.09909288311622566 9631,2018-05-24,114.66000366210938,115.69000244140624,113.94000244140624,115.3000030517578,629900.0,-0.009416815014173907,1.46479191068229,-1.3333227370261167,59.001660112168416,53.187125406703764,0.03721658903575076,-1.0108729208146485,2.735744459406604,4.453393175179741,24.572459725186768,1.8099975585937642,-0.7474448578163617,0.7305038452148409,-1.9664055149056594,3.427413205335341,-0.6179508348454164,2.078958525275098,-2.5552431161798097,25.531960943989123,-38.68663006211098,1.3484546800602537,5,-0.21500396728515625,1.0849952697753906,3.957498550415039,2.2449989318847656,9.569999694824219,3,0.10413391270418582,1.131137084216622,115.75,1.4374985098824595,115.63999938964844,-1.2027043049276458,116.48999786376952,0.10413391270418582 9632,2018-05-25,115.20999908447266,115.41000366210938,114.5199966430664,114.5199966430664,360000.0,0.004796750434301833,-1.5797213622291022,-1.0781298428820305,59.03516449377392,56.01062348359995,-0.4871971149168104,-1.5680156644176861,1.9587263144825613,3.8738880345449047,23.902621763729197,0.8900070190429688,-0.3909715720830462,1.233999252319336,-1.5198250467272771,3.987823551365949,-0.1429128972039706,2.6109114018426425,-2.9190288749310582,45.035346826360964,-17.98685901914761,1.3769121495233068,5,-0.7649993896484375,0.5349998474121094,3.2375030517578125,1.6950035095214844,8.919998168945298,4,0.08132977016788168,1.46479191068229,114.66000366210938,1.131137084216622,115.75,1.4374985098824595,115.63999938964844,0.08132977016788168 9633,2018-05-29,113.91000366210938,114.61000061035156,113.29000091552734,114.37999725341795,773400.0,-0.011283703087351937,1.8387080896166437,-0.6811477222467729,61.23835771744282,59.15682748199051,0.9818986665311229,-0.12809650187918464,3.018037520865761,5.126615064123513,22.891359033438125,1.9199981689453125,-0.17730364005228694,-0.15899620056151775,-2.760362888545828,2.4423704874227923,-1.4596795445536657,1.1416871434306302,-1.4402721755002261,18.12874498623585,-49.126811036231196,1.3006833439921524,5,1.1149978637695312,1.8349952697753906,4.754997253417969,2.9949989318847656,12.259994506835938,1,0.0926169351522248,-1.5797213622291022,115.20999908447266,1.46479191068229,114.66000366210938,1.131137084216622,115.75,0.0926169351522248 9634,2018-05-30,114.5199966430664,114.72000122070312,113.6500015258789,114.70999908447266,647100.0,0.005355043116023861,9.19014749691201,0.40426602600523925,53.36733351342894,60.14282119499953,0.5032069848120955,-0.6542846338982571,2.20817151545198,4.448789579858612,21.72547027120005,1.0699996948242188,0.11919950062861062,0.37649688720702557,-2.184614558544439,2.93760833295849,-0.9040588356687067,1.6570526100827578,-1.8786543304724006,43.462718435085264,-20.60114734511282,1.2805557228757303,5,0.5050048828125,1.2250022888183594,3.970003128051758,2.3850059509277344,12.72000122070311,2,0.07396089302292097,1.8387080896166437,113.91000366210938,-1.5797213622291022,115.20999908447266,1.46479191068229,114.66000366210938,0.07396089302292097 9635,2018-05-31,113.95999908447266,115.7699966430664,113.9000015258789,115.37999725341795,955500.0,-0.004889954374860284,-1.4285756750061926,7.473578541599668,45.42551827244143,59.45592507410593,1.0988037817838148,0.004386241262096746,2.5309105926604616,4.918008681727358,20.7010373730304,1.8699951171875,0.5581187947150283,-0.24600067138672443,-2.7193218798000345,2.2273205370265856,-1.4826612755933866,0.9906599328199377,-1.1539103789331904,27.016101741842995,-33.36432408060809,1.2366606042066584,5,1.06500244140625,1.4600028991699219,4.602500915527344,2.9450035095214844,14.569999694824219,3,0.10705514808396477,9.19014749691201,114.5199966430664,1.8387080896166437,113.91000366210938,-1.5797213622291022,115.20999908447266,0.10705514808396477 9636,2018-06-01,114.29000091552734,114.7699966430664,113.2699966430664,114.18000030517578,1227100.0,0.00289576898653765,1.803759108994196,-0.0774653184470409,47.76738780292833,57.72116052803715,0.7925789012497688,-0.1946153960499828,2.0277136668086513,4.511638205947449,19.393997797312956,1.5,0.9998395913591054,-0.0054988861083984375,-2.344804919682062,2.333807147465265,-1.175151902895223,1.1641541306784262,-1.3257556727602378,40.8001708984375,-16.422246490216956,1.1696530167868309,6,0.7249984741210938,0.049999237060546875,4.272499084472656,2.615001678466797,14.340003967285156,4,0.09467144639207214,-1.4285756750061926,113.95999908447266,9.19014749691201,114.5199966430664,1.8387080896166437,113.91000366210938,0.09467144639207214 9637,2018-06-04,116.79000091552734,116.88999938964844,114.54000091552734,114.54000091552734,1711200.0,0.021874179543035943,-1.0888875325520833,20.454431960049938,65.13765834524416,57.61334407856349,-1.5436789114982332,-2.480780806349131,-0.5091035899463918,1.9448801369199913,17.689058009993865,2.5999984741210938,1.220341121735828,2.27800102233887,-0.14598883978794674,4.701990884465687,1.0660060912754687,3.4899959534022713,-3.673925397021705,97.23761330801443,38.01252234726013,1.2119949310634048,6,-1.7100028991699219,-2.9150009155273438,1.404998779296875,1.2250022888183594,11.870002746582031,0,0.06370410465864706,1.803759108994196,114.29000091552734,-1.4285756750061926,113.95999908447266,9.19014749691201,114.5199966430664,0.06370410465864706 9638,2018-06-05,117.5199966430664,118.56999969482422,116.76000213623048,116.87999725341795,814300.0,0.006250498517138103,-3.1136793188952123,0.28444417317708964,65.76580044209351,57.92075324830054,-2.360428682910964,-3.0090635206283736,-1.210809591982212,1.1687783330551582,16.730949839675684,1.8099975585937358,1.3418187345413628,2.781996917724612,0.12037553482161911,5.443618300627605,1.4511862262731086,4.112807609176116,-4.25,80.1886330723986,20.036593209781927,1.3308106914515,6,-1.5999984741210938,-2.8049964904785156,-0.19749832153320312,0.4950065612792969,11.030006408691378,1,0.056245752205282606,-1.0888875325520833,116.79000091552734,1.803759108994196,114.29000091552734,-1.4285756750061926,113.95999908447266,0.056245752205282606 9639,2018-06-06,124.72000122070312,125.62999725341795,117.70999908447266,117.70999908447266,2686800.0,0.061266208162894076,-1.2596278902717046,10.953138783587006,78.71152386358202,59.49448939590039,-9.093235697634725,-9.643397460049897,-8.366620970282682,-6.040882500649161,15.915130899444973,8.110000610351548,1.5173414913572856,9.30900154113769,4.450251589512632,14.167751492762747,6.879626565325168,11.738376516950211,-11.02600433349609,92.63757291441634,31.79774442710505,2.4293749758125287,6,-5.2700042724609375,-6.475002288818359,-8.262500762939453,-6.704998016357422,2.269996643066392,2,0.011626017752166984,-3.1136793188952123,117.5199966430664,-1.0888875325520833,116.79000091552734,1.803759108994196,114.29000091552734,0.011626017752166984 9640,2018-06-07,126.48999786376952,126.72000122070312,124.8000030517578,125.08000183105469,1997400.0,0.01419176255406085,1.0534709614247106,0.20114059957662656,80.43258172046605,61.87570290793345,-10.25832284663683,-10.981709312325322,-10.02097685425555,-7.832056319878262,15.920213761037653,2.0,1.5815741389260154,10.447498321533189,3.5727060175194225,17.322290625546955,7.010102169526306,13.884894473540072,-11.60240093994139,98.28993844867507,37.32575502406457,3.4373961520068845,6,-6.494998931884751,-7.699996948242173,-10.177497863769517,-8.474994659423814,0.15000152587892046,3,0.005929322576222695,-1.2596278902717046,124.72000122070312,-3.1136793188952123,117.5199966430664,-1.0888875325520833,116.79000091552734,0.005929322576222695 9641,2018-06-08,127.81999969482422,127.9000015258789,125.86000061035156,126.54000091552734,1145400.0,0.010514679844386698,1.8333298012122239,0.9078031069579283,81.65141399993668,64.38861951972932,-10.644666479863446,-11.89785675632507,-11.301962368618973,-9.164699176425046,16.655916481897076,2.0400009155273438,1.8069845264489857,11.127500152587885,2.5036268284268886,19.75137347674888,6.815563490507387,15.439436814668383,-11.512514255371087,99.40118392664817,39.11271887272911,4.311936662080501,6,-7.2350006103515625,-8.439998626708984,-11.507499694824219,-9.804996490478516,-1.9400024414062642,4,0.0055546791282099495,1.0534709614247106,126.48999786376952,-1.2596278902717046,124.72000122070312,-3.1136793188952123,117.5199966430664,0.0055546791282099495 9642,2018-06-11,124.44000244140624,128.1300048828125,124.29000091552734,127.93000030517578,1876900.0,-0.026443414657235764,-1.0263868283265862,-2.726563431323474,67.81715285446033,65.11959675717571,-6.501396758051314,-8.171269645548676,-7.871561300461906,-5.823949418513408,17.1761570144909,3.8400039672851562,1.9601186089755487,7.261502838134746,-1.9685657381715345,16.491571414441026,2.6464685499816056,11.876537126287886,-6.509564749853496,67.546160509807,11.066436029333374,4.6150342881531365,6,-3.7400016784667827,-4.9449996948242045,-8.362503051757798,-6.424999237060533,1.759994506835966,0,0.03367086434588562,1.8333298012122239,127.81999969482422,1.0534709614247106,126.48999786376952,-1.2596278902717046,124.72000122070312,0.03367086434588562 9643,2018-06-12,124.6500015258789,124.6500015258789,123.5,124.2699966430664,913700.0,0.0016875528797224426,5.052561837455831,-0.10888398722458152,70.78913801122192,67.05535281248603,-5.618566389625414,-7.907755584113943,-7.935476670995115,-6.066305717907738,17.200439803690028,1.1500015258789062,2.307064699594349,6.913501739501953,-2.7182800811828542,16.54528356018676,2.0976108291595494,11.729392649844357,-5.0876330837246115,66.60267350822356,10.39386544418943,4.815890910342404,6,-3.950000762939453,-5.154998779296875,-8.855003356933594,-6.634998321533203,1.2099990844726562,1,0.032170092957423124,-1.0263868283265862,124.44000244140624,1.8333298012122239,127.81999969482422,1.0534709614247106,126.48999786376952,0.032170092957423124 9644,2018-06-13,125.08000183105469,125.66999816894531,124.5999984741211,124.9499969482422,813600.0,0.003449661451359942,-1.5783068296718448,0.34211371667198315,71.2142165723544,69.9207637346986,-4.909375198780609,-7.87019262531183,-8.321960770599816,-6.553475824367567,16.923476377194895,1.0699996948242188,2.6747497478455244,6.790501785278323,-3.205936958216199,16.786940528772845,1.7922824135310549,11.788721157025591,-4.146811558395086,34.125273537398826,-20.482735980737658,4.998219371747264,6,-4.380001068115234,-5.584999084472656,-9.447502136230469,-7.064998626708984,1.4300003051757955,2,0.027742254316481585,5.052561837455831,124.6500015258789,-1.0263868283265862,124.44000244140624,1.8333298012122239,127.81999969482422,0.027742254316481585 9645,2018-06-14,125.33999633789062,126.12999725341795,125.23999786376952,125.26000213623048,1414400.0,0.0020786257037883615,-13.832983660750509,0.6153169014084087,75.23630961824131,72.97286615862227,-3.783200913616625,-7.66718027414386,-8.557087395431566,-6.877213255618614,17.13066520274668,1.049995422363267,3.181498860289537,6.5069965362548885,-3.792465155064889,16.806458227574666,1.3572656905949998,11.656727381914777,-3.2553157276065576,39.740699728439985,-17.779149883577936,5.149730845659885,6,-4.004993438720703,-5.459995269775391,-10.297496795654297,-7.324993133544922,1.7400054931640625,3,0.013164205952510333,-1.5783068296718448,125.08000183105469,5.052561837455831,124.6500015258789,-1.0263868283265862,124.44000244140624,0.013164205952510333 9646,2018-06-15,124.01000213623048,125.19000244140624,123.41000366210938,125.1500015258789,1165400.0,-0.010611091754580526,1.918027866023008,-14.251025274203593,70.054727240103,73.5192071469399,-1.0386526401992597,-5.904295372262922,-7.234575745642772,-5.6191832549352085,17.247522599526437,1.92999267578125,3.806847035467058,4.710002136230486,-5.641543029337228,15.061547301798214,-0.4657704465533783,9.88577471901435,-0.9580696423418686,12.711828791258828,-44.47101798422979,5.175772582783862,6,-1.5649986267089986,-3.8800010681152486,-9.417503356933608,-5.99499893188478,3.180000305175753,4,0.021207944586024485,-13.832983660750509,125.33999633789062,-1.5783068296718448,125.08000183105469,5.052561837455831,124.6500015258789,0.021207944586024485 9647,2018-06-18,124.79000091552734,124.93000030517578,123.04000091552734,123.7699966430664,761900.0,0.006289805385536473,1.9076845428829654,-0.894741068918912,75.39684829419434,74.58932357495112,-0.6308530101283338,-6.2087307058773575,-7.947382308301343,-6.479156952905228,17.314911673141964,1.8899993896484375,4.671338915471324,4.9860008239746065,-5.406055803919884,15.378057451869111,-0.21002748997264575,10.182029137921859,3.3400039672851562,56.63437132726957,-5.261830055623989,5.1960283139472505,6,-1.8699989318847656,-4.659999847412109,-10.277502059936523,-6.774997711181641,2.909996032714858,0,0.008734644842485872,1.918027866023008,124.01000213623048,-13.832983660750509,125.33999633789062,-1.5783068296718448,125.08000183105469,0.008734644842485872 9648,2018-06-19,126.0199966430664,126.22000122070312,123.2300033569336,123.54000091552734,1389000.0,0.009856524709633385,1.0763838850506506,2.4313581761335588,76.08895522884052,74.29792705997984,-0.5904140284249593,-7.049591930240098,-9.070974012810979,-7.799073593232208,18.40494302267125,2.9899978637695312,5.613316183868477,5.739496612548834,-4.884116144676113,16.363109369773767,0.4276902339363602,11.051302991161307,2.008208160400386,93.71054847664038,28.2647382139599,5.311806378612467,6,-0.4349937438964844,-5.889995574951172,-11.507497787475586,-8.004993438720703,-2.7699966430664062,1,0.001428347166883448,1.9076845428829654,124.79000091552734,1.918027866023008,124.01000213623048,-13.832983660750509,125.33999633789062,0.001428347166883448 9649,2018-06-20,128.02999877929688,128.47999572753906,125.83000183105469,126.38999938964844,1195700.0,0.015949866606674412,1.0866148827653324,0.661291215721502,79.94893596013354,74.24418864216511,-2.3261342624870736,-8.520630411344612,-10.985450913375502,-9.900037128696283,19.755850365285962,2.649993896484375,6.280523838813821,7.129998779296869,-3.7949637858721985,18.054961344465937,1.6675174967123354,12.592480061881403,-4.989997863769531,91.72798938615571,20.536196754943873,5.462481282584534,6,-2.270000457763672,-7.725002288818359,-13.517499923706055,-10.014995574951172,-4.540000915527358,2,-0.016949138402211794,1.0763838850506506,126.0199966430664,1.9076845428829654,124.79000091552734,1.918027866023008,124.01000213623048,-0.016949138402211794 9650,2018-06-21,127.22000122070312,128.52999877929688,126.76000213623048,127.7300033569336,912500.0,-0.006326623184540137,-1.47551925221282,-0.31097702807059985,76.97123903452582,73.72416920156391,-1.5664219667791315,-7.175143273977824,-10.065771244026692,-9.143203859698758,21.041666899629142,1.769996643066392,6.946183277075249,5.746501159667972,-5.244185831155136,16.737188150491093,0.25115766425641084,11.241844655079532,-4.071200408935553,76.13846870070944,1.05680377474431,5.495343495411559,6,-1.4350013732910156,-6.320003509521484,-12.707502365112305,-9.049999237060547,-1.6699981689453267,3,-0.005580876258921896,1.0866148827653324,128.02999877929688,1.0763838850506506,126.0199966430664,1.9076845428829654,124.79000091552734,-0.005580876258921896 9651,2018-06-22,126.5999984741211,128.16999816894528,126.43000030517578,127.72000122070312,1177100.0,-0.004873469113606088,-1.3835602121599695,2.196074618157883,72.20463096701019,74.211666769625,-1.271374245609067,-5.918190205636648,-9.328134493576329,-8.553526024302812,21.968313678314583,1.7399978637695028,6.681101825582516,4.529498672485346,-6.1968219456491624,15.25581929061984,-0.8336616365819083,9.8926589815526,-3.2359497436523554,64.84515380392865,-7.1268445694273055,5.363160309067249,6,-0.8149986267089844,-5.700000762939453,-12.087499618530273,-8.429996490478516,-1.0999984741210938,4,0.0037914957560738483,-1.47551925221282,127.22000122070312,1.0866148827653324,128.02999877929688,1.0763838850506506,126.0199966430664,0.0037914957560738483 9652,2018-06-25,124.58000183105469,126.5999984741211,124.2699966430664,126.36000061035156,673900.0,-0.015955739868980467,1.0619535348488633,1.5892807269705247,65.09839740169642,73.5793622574555,0.8611263785526688,-3.3310063288036105,-7.182214399527766,-6.605447539618382,22.602022918904126,2.3300018310546875,6.121664172383362,2.041001892089838,-8.232598043629338,12.314601827809028,-3.09579807576975,7.177801859949426,-1.0093150986328254,25.47169132306771,-43.583012739118466,5.136799967859593,6,1.2049980163574219,-3.680004119873047,-10.067502975463867,-6.409999847412109,0.6399993896484375,0,0.02095039791290909,-1.3835602121599695,126.5999984741211,-1.47551925221282,127.22000122070312,1.0866148827653324,128.02999877929688,0.02095039791290909 9653,2018-06-26,124.45999908447266,124.93000030517578,124.05999755859376,124.66999816894531,1198300.0,-0.0009632585071299715,1.3835582078320734,0.11797709465599122,49.202446464286204,71.1336100232257,1.0631438685490338,-2.508722696371123,-6.956363521572484,-6.546336532371356,22.72770126639998,0.870002746582017,5.339732478188822,1.3934993743896484,-8.065699491061281,10.852698239840578,-3.3361000583358162,6.123098807115113,-0.6909398701757965,8.948577553542002,-54.76335784020733,4.729599432725462,6,1.3250007629394531,-3.5600013732910156,-9.947500228881836,-6.289997100830078,1.3199996948242188,1,0.02603244325568821,1.0619535348488633,124.58000183105469,-1.3835602121599695,126.5999984741211,-1.47551925221282,127.22000122070312,0.02603244325568821 9654,2018-06-27,122.98999786376952,125.51000213623048,122.93000030517578,124.31999969482422,1319600.0,-0.011811033516924807,-2.558630704957558,6.333369663941939,39.06248956917724,67.1142966844408,2.4646889363661444,-0.3917184130783511,-5.467626227334378,-5.103920547278065,22.756848925468518,2.5800018310547017,5.064688483018244,-0.500001907348647,-9.064176945638664,8.064173130941356,-4.7820894264936555,3.7820856117963615,5.540000915527358,1.0713852668174568,-55.85972945151272,4.282087519145002,6,2.740001678466811,-2.0900001525878764,-8.019998550415025,-4.819995880126939,4.770004272460966,2,0.0021140104134198534,1.3835582078320734,124.45999908447266,1.0619535348488633,124.58000183105469,-1.3835602121599695,126.5999984741211,0.0021140104134198534 9655,2018-06-28,126.16000366210938,126.23999786376952,122.16000366210938,122.62999725341795,1476600.0,0.025774500800066047,1.211382080201806,-2.654136502873908,45.34754180667086,64.3690538585039,-0.6445474849950017,-2.7414212505425724,-8.565554950003445,-8.234019771837836,23.286369970572892,4.079994201660142,4.777160315902535,2.0600036621093807,-5.299275464722399,9.41928278894116,-1.6196359013065091,5.7396432255252705,2.2579951477050884,66.55580126488145,14.377359663136033,3.679639563415887,6,-0.81500244140625,-5.260005950927734,-11.065004348754883,-7.990001678466797,1.889999389648409,3,-0.021163647121403506,-2.558630704957558,122.98999786376952,1.3835582078320734,124.45999908447266,1.0619535348488633,124.58000183105469,-0.021163647121403506 9656,2018-06-29,125.11000061035156,127.33000183105469,125.0500030517578,126.08999633789062,1412500.0,-0.008322788691176641,-3.1454868287810087,-0.2776186822568259,52.15989170289528,61.78716979280401,0.6458136967663961,-0.8846026351391174,-7.466440198085763,-7.149970429000319,23.697150668124166,2.279998779296889,4.403428736011094,0.4690006256103487,-5.265210622718826,6.203211873939523,-2.3981049985542313,3.3361062497749288,3.05767839355471,57.05992249594919,6.543443997159329,2.867105624164584,6,0.2350006103515625,-4.210002899169922,-10.01500129699707,-6.939998626708984,2.4599990844726562,4,0.0035169246204114213,1.211382080201806,126.16000366210938,-2.558630704957558,122.98999786376952,1.3835582078320734,124.45999908447266,0.0035169246204114213 9657,2018-07-02,124.2300033569336,124.31999969482422,122.68000030517578,123.8499984741211,674300.0,-0.007033788259330875,4.85716621253406,-0.3877617750097314,48.70210643057342,58.74418659299654,1.6070165356988468,0.6127772861104006,-6.54976805552792,-6.22776490762746,24.92329115980072,2.4300003051757812,3.8875848035363845,-0.782996749877924,-5.182725176163757,3.616731676407923,-2.9828609630208405,1.4168674632649925,3.6973686333007976,40.038692997187304,-8.094218810445533,2.199864213142922,7,1.1149978637695312,-3.330005645751953,-9.135004043579102,-6.060001373291016,3.25,0,0.01022294621869646,-3.1454868287810087,125.11000061035156,1.211382080201806,126.16000366210938,-2.558630704957558,122.98999786376952,0.01022294621869646 9658,2018-07-03,124.12999725341795,125.9000015258789,124.05999755859376,124.97000122070312,363900.0,-0.0008050076536527673,-2.755097274447145,-2.2105083520719937,47.003139845130455,55.08354258021842,1.5765202630559116,1.3000320644461425,-6.437349224467809,-6.02822184906077,25.77399690409452,1.840003967285142,3.5712071290653427,-1.213502883911147,-3.9045655304870905,1.4775597626647965,-2.559034207199119,0.13202843937682474,3.566680003691431,38.10433827891396,-11.312981329140243,1.3455313232879744,7,1.2150039672851705,-3.229999542236314,-9.034997940063462,-6.214996337890611,4.2699966430664205,1,0.008781148726362042,4.85716621253406,124.2300033569336,-3.1454868287810087,125.11000061035156,1.211382080201806,126.16000366210938,0.008781148726362042 9659,2018-07-05,126.16999816894531,126.23999786376952,124.43000030517578,125.20999908447266,380000.0,0.016434391047013275,2.29090921701502,-1.1428506553073803,52.35394668513069,52.34828787473008,-0.8438030506611511,-0.6595862401738088,-8.425179741599777,-7.927071868477896,24.55003268085296,2.1100006103515625,3.1084438944747035,0.7539981842041072,-1.9444559477902885,3.452452316198489,-0.5952288817930906,2.103225250201305,1.3052121443640772,77.56278388883806,25.80934015498692,1.3492270659971912,7,-1.004997253417983,-5.270000457763672,-10.784997940063477,-8.254997253417969,2.19000244140625,3,-0.0030910628145227603,-2.755097274447145,124.12999725341795,4.85716621253406,124.2300033569336,-3.1454868287810087,125.11000061035156,-0.0030910628145227603 9660,2018-07-06,127.23999786376952,127.56999969482422,125.93000030517578,126.1500015258789,356800.0,0.008480619088156338,-1.1437917622419467,1.1354139347844943,59.29762175619148,50.914175740194665,-2.1352078384171733,-1.760793683728778,-9.452388801955678,-8.883393479671042,23.1720228685776,1.6399993896484375,2.5243324559971825,1.7864978790283033,-0.9943854208305396,4.567381178887146,0.3960562290988747,3.176939528957732,-5.079994201660142,93.2514954551267,35.04931270291229,1.390441649929423,7,-2.37499618530272,-6.340000152587876,-11.854997634887681,-9.674999237060533,1.599998474121108,4,0.004086798814769699,2.29090921701502,126.16999816894531,-2.755097274447145,124.12999725341795,4.85716621253406,124.2300033569336,0.004086798814769699 9661,2018-07-09,128.52999877929688,128.85000610351562,127.27999877929688,127.70999908447266,924100.0,0.010138328648107153,1.150673836136847,0.7522958255172705,60.458599682791466,50.39864266031634,-3.489618226369757,-3.156722780561779,-10.558966312241779,-10.053456033490221,21.607876859172283,1.610008239746108,1.6279178909025234,3.040998840332037,0.11839903607005908,5.963598644594001,1.579698938201048,4.502298742463026,-6.2617951965332,94.81350042969402,34.90881660401725,1.4612999021309832,7,-3.024993896484375,-7.469997406005859,-13.307497024536133,-10.96500015258789,0.9900054931640625,0,-0.003734503478548312,-1.1437917622419467,127.23999786376952,2.29090921701502,126.16999816894531,-2.755097274447145,124.12999725341795,-0.003734503478548312 9662,2018-07-10,128.6300048828125,129.05999755859378,128.36000061035156,128.72000122070312,599900.0,0.0007780759703215345,-1.2221953109863333,-0.10975167241972851,57.79105872621622,51.3529329116419,-3.3019512594099467,-3.0848936502938216,-10.41612297222116,-10.023741032386567,20.71270691465218,0.6999969482422159,0.8238976972128285,2.931504821777338,-0.2625772376053135,6.12558688115999,1.3344637920860123,4.528545851468664,-6.098529199218746,91.40014648437446,34.293986094064806,1.5970410296913278,7,-3.0200042724609233,-6.830005645751939,-13.952505111694336,-11.065006256103516,0.399993896484375,1,-0.008240730371999794,1.150673836136847,128.52999877929688,-1.1437917622419467,127.23999786376952,2.29090921701502,126.16999816894531,-0.008240730371999794 9663,2018-07-11,128.66000366210938,129.30999755859378,127.58999633789062,128.30999755859378,878900.0,0.00023321758655159286,1.0848576765864202,-3.8891149542214545,52.13271513107871,52.80518019629761,-2.9877164713508932,-2.950334896743783,-10.126026263781554,-9.972344737400448,20.00013638572244,1.7200012207031534,0.2295505774516613,2.7610034942626953,-0.6518949345050089,6.173901923030414,1.0545542798788432,4.467452708646547,-5.7368166660156135,86.680445444326,32.55112069248527,1.7064492143838572,7,-2.9250030517577983,-5.625003814697237,-14.182504653930664,-11.09500503540039,1.0999908447265625,2,-0.009171461772026102,-1.2221953109863333,128.6300048828125,1.150673836136847,128.52999877929688,-1.1437917622419467,127.23999786376952,-0.009171461772026102 9664,2018-07-12,128.55000305175778,129.10000610351562,128.08999633789062,128.94000244140622,969100.0,-0.0008549712981548163,1.845071027916645,-1.1142645391926966,54.726367080110016,53.8472718933464,-2.241841821966588,-2.7057674478690075,-9.7222017317944,-9.785392849826437,18.995721788204467,1.010009765625,-0.05683890991038254,2.477502822875948,-1.1085057219052032,6.063511367657114,0.6844985504853724,4.270507095266524,-5.115871210664025,77.51493714773125,25.088581032623203,1.79300427239058,7,-2.5550041198730042,-5.040004730224567,-13.232503890991183,-12.240001678466768,4.539993286132841,3,-0.0011669323353731276,1.0848576765864202,128.66000366210938,-1.2221953109863333,128.6300048828125,1.150673836136847,128.52999877929688,-0.0011669323353731276 9665,2018-07-13,126.98999786376952,128.60000610351562,126.9000015258789,128.55000305175778,768500.0,-0.012135395962302398,1.0481843543323395,4.000019562580659,51.29912971168963,53.75163167210134,-0.6165582756322152,-1.0707058558438547,-7.870125881075666,-8.126229323402114,17.636421291161504,1.7000045776367188,0.09135642655211029,0.8349975585937415,-2.7559717227634764,4.425966839950959,-0.9604870820848674,2.6304821992723504,-3.0857967652757594,3.7342940265851587,-45.17464087098251,1.7954846406786125,7,-0.9949989318847372,-1.2549972534179403,-8.14249992370604,-8.744998931884751,5.860008239746108,4,0.010788272853203162,1.845071027916645,128.55000305175778,1.0848576765864202,128.66000366210938,-1.2221953109863333,128.6300048828125,0.010788272853203162 9666,2018-07-16,126.63999938964844,127.41999816894531,125.80999755859376,126.98999786376952,651300.0,-0.0027561105599556157,1.661160047163542,0.22435725010147334,57.721114735796974,54.75374370601507,-0.029844289411144587,-0.5413261720740365,-7.219331958794825,-7.650637544567729,16.867173828608195,1.6100006103515483,0.5721116859770916,0.35349922180175497,-3.0965930574478477,3.8035915010513577,-1.3715469178230535,2.078545361426549,-2.303334574346678,23.714338030133426,-26.996020961222406,1.7250461396247991,7,0.04499816894534092,-0.9049987792968608,-7.247499465942383,-7.849998474121094,7.6399993896484375,0,0.0173720543181084,1.0481843543323395,126.98999786376952,1.845071027916645,128.55000305175778,1.0848576765864202,128.66000366210938,0.0173720543181084 9667,2018-07-17,125.87999725341795,126.61000061035156,125.47000122070312,126.44000244140624,861500.0,-0.006001280321331071,1.5333276819394783,1.6000217983651877,55.078667750860824,55.65102458442956,1.1050287027852335,0.32097949371954826,-6.159874368732787,-6.790221052316937,16.166613790313388,1.1699981689453125,0.7074731670854391,-0.4610027313232621,-3.845370183666134,2.923364721019624,-2.153186457494698,1.2311809948481738,-1.1454658186528377,10.676990200986605,-43.443997992046704,1.6921837261714414,7,0.9900016784668253,-0.14499664306637783,-5.897497177124009,-6.49999618530272,8.40999603271483,1,0.02891648473518016,1.661160047163542,126.63999938964844,1.0481843543323395,126.98999786376952,1.845071027916645,128.55000305175778,0.02891648473518016 9668,2018-07-18,126.1999969482422,126.41000366210938,125.5500030517578,125.9000015258789,1016100.0,0.002542101221848947,1.388861220900085,-0.5357011484857408,62.509715120265334,56.779443299444516,1.2399293306036014,0.01597546762707225,-6.187934569465099,-7.009959979371146,15.06257524328381,0.8600006103515767,0.7943920619415223,-0.1500030517577926,-3.5317325440274914,3.2317264405119204,-1.840867797892642,1.5408616943770568,-1.099428223570797,20.11004808824063,-39.03920079719998,1.6908647461348563,7,1.19000244140625,-0.464996337890625,-6.1024951934814595,-6.7049942016601705,9.000000000000014,2,0.02242473771386333,1.5333276819394783,125.87999725341795,1.661160047163542,126.63999938964844,1.0481843543323395,126.98999786376952,0.02242473771386333 9669,2018-07-19,125.86000061035156,126.5999984741211,125.18000030517578,126.16000366210938,542100.0,-0.0026941073384501024,1.4067914964051105,-1.0000254317031139,48.499987030049105,55.579706107650914,1.7112884100144896,0.19506664038864585,-5.497836450840907,-6.564913885426662,13.322560782543313,1.4199981689453125,1.025164985929095,-0.3814994812011747,-3.6743532141225614,2.911354251720212,-2.027926347661875,1.2649273852595257,3.449996948242216,19.883016148857713,-36.74600760994499,1.6464268664606967,7,1.3849983215332173,-0.12499999999998579,-5.76249885559082,-6.364997863769531,6.710006713867216,3,0.030986762097342746,1.388861220900085,126.1999969482422,1.5333276819394783,125.87999725341795,1.661160047163542,126.63999938964844,0.030986762097342746 9670,2018-07-20,126.51000213623048,126.87000274658205,125.51000213623048,125.51000213623048,583600.0,0.005164480555591711,-1.720001220703125,-3.3332994252581254,57.291664183143354,55.227824385467784,1.0581199563840897,-0.5384606817310527,-5.866783326828127,-7.091447390166948,11.459950763381856,1.3600006103515625,1.3402310563894844,0.30400199890138424,-2.9596134021601443,3.5676173999628986,-1.327805701629373,1.9358096994321414,2.717395477294943,59.37513836805797,2.6849296616503153,1.6318077005307605,7,0.7349967956542969,-0.7750015258789062,-6.412500381469741,-7.014999389648452,5.790000915527301,4,0.05201165196862911,1.4067914964051105,125.86000061035156,1.388861220900085,126.1999969482422,1.5333276819394783,125.87999725341795,0.05201165196862911 9671,2018-07-23,127.08000183105469,127.68000030517578,126.16000366210938,126.45999908447266,606200.0,0.004505570193654718,-1.4918108650653192,0.6200027465820312,65.33903935495991,56.066488899772644,0.29145789548391576,-1.1285154903982004,-6.174258562206305,-7.514410125735765,9.785664777427296,1.5199966430664062,1.4276133526405488,0.8500015258789091,-2.4328167488685324,4.132819800626365,-0.7914076114948188,2.491410663252637,2.0664478363037517,76.00006103515625,16.492886774949532,1.6414091373737247,7,0.16499710083009234,-1.3450012207031108,-6.472499847412109,-7.584999084472656,5.5200042724609375,0,0.04540450259146067,-1.720001220703125,126.51000213623048,1.4067914964051105,125.86000061035156,1.388861220900085,126.1999969482422,0.04540450259146067 9672,2018-07-24,127.19000244140624,127.7300033569336,126.33999633789062,127.7300033569336,715700.0,0.0008656012650816169,4.148165416295794,-0.8709653602412092,66.45162190076702,57.65747854084913,-0.04949288491340553,-1.0887779383428011,-6.011820067835245,-7.4512906573142885,9.011719469847257,1.3900070190429688,1.2923533421967193,0.8295021057128764,-2.3839157876143275,4.042919999040066,-0.7772068409507256,2.4362110523764784,1.8771182387085474,78.82351885206117,15.92292789509495,1.6067089466635964,7,-0.049999237060532664,-1.455001831054659,-5.902500152587876,-7.6949996948242045,6.699996948242202,1,0.055743346189153886,-1.4918108650653192,127.08000183105469,-1.720001220703125,126.51000213623048,1.4067914964051105,125.86000061035156,0.055743346189153886 9673,2018-07-25,127.6999969482422,128.19999694824222,127.12999725341795,127.12999725341795,1120000.0,0.004009705928505802,-2.7543869042041624,-1.0555532008081743,59.84554657659339,58.226276262680614,-0.7934219608731752,-1.4162037828164387,-6.198179433886295,-7.874933758747588,8.363395846213468,1.0699996948242614,1.03009027563688,1.177496719360363,-1.9582471614189814,4.313240600139707,-0.3903752210293163,2.745368659750028,1.2893813243737924,83.44369020581672,21.472539351432452,1.5678719403896715,7,-0.8099937438964986,-1.964996337890625,-6.1749954223632955,-8.20499420166017,5.680007934570298,2,0.05160529753623688,4.148165416295794,127.19000244140624,-1.4918108650653192,127.08000183105469,-1.720001220703125,126.51000213623048,0.05160529753623688 9674,2018-07-26,123.25,125.0,120.8499984741211,123.62000274658205,2979800.0,-0.03484727529042797,1.6517604904266858,-0.6491279731230936,32.10763534646706,56.093887999878106,3.15778167228882,3.219327186304483,-1.4866701014978787,-3.4293698385165357,8.589606553062081,6.849998474121108,0.6978518141770138,-3.2855003356933565,-6.3611613511921234,-0.20983932019460383,-4.823330843442733,-1.7476698279439802,5.663190713267198,32.65308876361212,-24.313659362855965,1.537830507749378,7,1.2749977111816548,1.829998016357436,-0.3924980163574219,-3.7549972534179688,10.720001220703125,3,0.09695737889040346,-2.7543869042041624,127.6999969482422,4.148165416295794,127.19000244140624,-1.4918108650653192,127.08000183105469,0.09695737889040346 9675,2018-07-27,123.48999786376952,123.73999786376952,121.63999938964844,122.9499969482422,1196200.0,0.001947244330787079,3.038455048967548,-1.4594511000679127,25.049496648731406,52.463708212426376,2.647512018619622,2.9186855411235655,-1.4714821781892198,-3.6730888599706617,9.145559997055571,2.0999984741210795,0.4600333776319303,-2.9120021820068445,-6.274681932543942,0.45067756853025287,-4.593342057275393,-1.2306623067382958,5.100665159931836,35.91836649958083,-15.589295950054101,1.6813398752685484,7,1.0349998474121378,1.590000152587919,-0.45750045776365766,-3.8199996948242045,11.129997253417983,4,0.07352829878955913,1.6517604904266858,123.25,-2.7543869042041624,127.6999969482422,4.148165416295794,127.19000244140624,0.07352829878955913 9676,2018-07-30,125.5500030517578,126.16000366210938,123.01000213623048,123.1500015258789,948400.0,0.016681554973066115,-1.350747139689088,4.44443973494984,37.23050391971296,50.48057889785439,0.4655929969008241,0.9416112940424455,-3.25355024654327,-5.720563077344352,8.969831305340682,3.150001525878892,0.2079723799984805,-0.8739971160888871,-4.206709871612745,2.4587156394349847,-2.540353493850816,0.7923592616730417,2.7310333899603307,63.94565378734597,16.761871219250672,1.666356377761933,7,-1.0250053405761435,-0.4700050354003622,-2.2075042724609233,-5.8550033569335795,8.989990234374986,0,0.05376343955338103,3.038455048967548,123.48999786376952,1.6517604904266858,123.25,-2.7543869042041624,127.6999969482422,0.05376343955338103 9677,2018-07-31,125.5,128.08999633789062,125.38999938964844,126.04000091552734,1060400.0,-0.00039827200750597314,-6.10523515534809,-0.22500023841842884,36.92051662614084,47.63733462072945,0.509616477368013,1.1506311451362592,-2.9217502000200426,-5.655637801120918,9.453986802242035,2.6999969482421875,0.11049761055986096,-0.9874999999999972,-4.190052853638804,2.2150528536388236,-2.5887764268194076,0.6137764268194132,-4.650001525878906,63.26534001675329,20.206924945024035,1.60127642681941,7,-0.9750022888183452,-0.4200019836425639,-2.157501220703125,-5.805000305175781,10.259994506835938,1,0.05657375381287344,-1.350747139689088,125.5500030517578,3.038455048967548,123.48999786376952,1.6517604904266858,123.25,0.05657375381287344 9678,2018-08-01,125.22000122070312,126.54000091552734,124.45999908447266,125.08999633789062,967800.0,-0.0022310659704930513,-1.992809704155003,-0.24074937481456365,36.408155791613666,46.29379781645884,0.7107240875446479,1.5984295853275796,-2.414781452856161,-5.42542337755286,9.532881252902307,2.0800018310546875,-0.08351221210540416,-1.3219989776611385,-4.389896122358664,1.745898167036387,-2.855947550009887,0.2119495946876242,-4.2252027893066355,60.3591717678598,20.764552696405907,1.5339485723487625,8,-0.6950035095214702,-0.14000320434568891,-1.87750244140625,-5.525001525878906,10.69000244140625,2,0.0692381255743979,-6.10523515534809,125.5,-1.350747139689088,125.5500030517578,3.038455048967548,123.48999786376952,0.0692381255743979 9679,2018-08-02,125.77999877929688,125.93000030517578,124.55999755859376,124.8000030517578,555400.0,0.004472109512335454,1.1406313329995248,7.538145539906212,44.62222264419404,44.88608208990892,0.15442420317884853,1.062174397803716,-2.7092200102233335,-6.031656069658965,9.501833521463038,1.370002746582017,-0.1763795536892161,-0.7425014495849638,-3.825276068117603,2.3402731689476752,-2.283888758851276,0.7988858596813486,-4.643296389770498,64.18606741785682,19.226892235151382,1.5413873092663188,8,-1.2550010681152202,-0.7000007629394389,-2.4375,-6.084999084472656,8.779998779296903,3,0.0604230098368117,-1.992809704155003,125.22000122070312,-6.10523515534809,125.5,-1.350747139689088,125.5500030517578,0.0604230098368117 9680,2018-08-03,127.76000213623048,127.83000183105469,125.22000122070312,125.76000213623048,546800.0,0.015741798188501077,1.4392536025726363,2.0408252238224693,54.347837676303946,43.66483745894714,-1.8211312922946945,-0.9242614396628284,-4.3987274935961835,-8.028807369363378,9.032733014475946,2.6100006103515625,-0.36054313772706337,1.2115016937255945,-1.9053357654756695,4.328339152926873,-0.34691703587505174,2.7699204233262265,-6.484233867736819,93.5040437339023,43.96321187641608,1.5584187296006358,8,-3.235004425048828,-2.680004119873047,-4.445003509521499,-8.065002441406264,7.079994201660142,4,0.04860675470129472,1.1406313329995248,125.77999877929688,-1.992809704155003,125.22000122070312,-6.10523515534809,125.5,0.04860675470129472 9681,2018-08-06,128.05000305175778,128.27999877929688,127.12999725341795,127.73999786376952,766600.0,0.002269888154964761,1.98702997275186,0.15500259399413352,58.74297539104494,42.80832118008914,-2.1892954235659374,-1.3197294306129805,-4.353734088027721,-8.325662117081464,8.200618178887026,1.1500015258789205,-0.293224179033885,1.5255023956298572,-1.5339562572278282,4.584961048487543,-0.004226930798978401,3.055231722058693,-6.6379502218761814,93.9791689551516,37.889696128523354,1.5297293264288405,8,-3.4850044250487997,-2.970005035400348,-4.927503585815401,-8.355003356933565,7.599990844726591,0,0.051308019592737786,1.4392536025726363,127.76000213623048,1.1406313329995248,125.77999877929688,-1.992809704155003,125.22000122070312,0.051308019592737786 9682,2018-08-07,127.56999969482422,128.3800048828125,127.5,128.28999328613278,447200.0,-0.0037485618546962973,-1.046539686482622,-2.322521103536549,55.44949395323426,42.31987088860479,-1.8435945397348519,-0.9731022085888412,-3.555137942761604,-7.862718243694729,7.272696526047468,0.8800048828125,-0.3886312878115348,1.0984992980957031,-1.8417872640930852,4.038785860284477,-0.37164398299869106,2.5686425791900973,-5.883229026966006,79.33663291183586,17.923692157552573,1.4701432810943902,8,-2.954998016357422,-2.4900016784667827,-4.447500228881836,-7.875,8.329994201660156,1,0.054636619957531884,1.98702997275186,128.05000305175778,1.4392536025726363,127.76000213623048,1.1406313329995248,125.77999877929688,0.054636619957531884 9683,2018-08-08,127.4800033569336,128.44000244140622,126.91999816894531,127.9499969482422,314200.0,-0.0007054663173623466,1.0965509983952444,0.652774687139103,56.57468663437802,45.038432142817115,-1.9982202340702315,-1.0287876942939533,-3.099116738854974,-7.78744410767213,6.552054615232304,1.520004272460909,-0.626851355501131,1.0675029754638672,-1.731858444730392,3.866864395658112,-0.3321777346332624,2.4671836855609968,-5.391638636178129,75.25778669183623,8.236680068906594,1.399680710097124,8,-2.440002441406264,-2.4000053405761577,-4.357503890991211,-7.785003662109375,9.199989318847628,2,0.06495129378620312,-1.046539686482622,127.56999969482422,1.98702997275186,128.05000305175778,1.4392536025726363,127.76000213623048,0.06495129378620312 9684,2018-08-09,128.39999389648438,129.05000305175778,127.27999877929688,127.47000122070312,505200.0,0.007216743923161628,-1.702301635372458,-1.978734801876472,57.50593111723159,48.64470263931713,-2.3589257744893786,-2.0665456360354426,-3.6545103077039016,-8.697796081946507,5.876985330799527,1.770004272460909,-0.8770858950117457,1.9949939727783175,-0.7809592872386872,4.770947232795322,0.6070173427698222,3.3829706027868127,-5.803498158076849,83.02848969932693,14.41892356052189,1.3879766300084988,8,-2.3699913024902344,-3.319995880126939,-5.277494430541992,-8.704994201660156,7.540008544921847,3,0.058489175409770944,1.0965509983952444,127.4800033569336,-1.046539686482622,127.56999969482422,1.98702997275186,128.05000305175778,0.058489175409770944 9685,2018-08-10,128.36000061035156,128.77000427246094,127.0999984741211,127.58999633789062,406500.0,-0.0003114742058715203,1.100620903428884,0.8279681039574719,55.306802064367915,50.653180210945465,-1.7382726748390098,-2.022339025886339,-3.2248144195183386,-8.661551577783356,5.674210054890053,1.6700057983398438,-1.08569048353759,1.886500549316409,-1.0150077010203802,4.788008799653184,0.43574642414802156,3.3372546744847966,-5.118154140609008,67.60559344375126,-0.06626932073460523,1.450754125168388,8,-1.6049995422363423,-3.2800025939941264,-5.32750129699707,-8.665000915527344,9.699996948242216,4,0.04830162760019663,-1.702301635372458,128.39999389648438,1.0965509983952444,127.4800033569336,-1.046539686482622,127.56999969482422,0.04830162760019663 9686,2018-08-13,128.83999633789062,129.89999389648438,127.87999725341795,128.30999755859378,640700.0,0.0037394494021243396,-1.9064712662604584,0.6883062838118649,56.63715564852434,52.843917880099184,-1.9025814111363957,-2.4549313614162998,-3.312133702252652,-9.110289407109008,6.082969658925613,2.0199966430664205,-0.5923003025315268,2.2564964294433594,-0.8323509582265274,5.345343817113246,0.712072735608416,3.8009201232783028,-5.01733420994654,64.42956112997128,-1.756026825960987,1.5444236938349456,8,-1.6599998474121094,-3.4650001525878906,-5.957496643066406,-9.144996643066406,5.480010986328153,0,0.046569389712373566,1.100620903428884,128.36000061035156,-1.702301635372458,128.39999389648438,1.0965509983952444,127.4800033569336,0.046569389712373566 9687,2018-08-14,129.52000427246094,130.17999267578122,129.02999877929688,129.22000122070312,578400.0,0.0052779257520851885,-2.3822955233927137,0.5660447976046828,57.222256534338946,55.156595740402,-2.181825965209015,-3.002180252717096,-3.6640621055058062,-9.699840863556346,6.694246017237745,1.3399963378905966,0.013912560657871609,2.7545040130615206,-0.5790670361225239,6.088075062245551,1.0877184884695055,4.421289537653536,-4.968062332292021,79.75492284001248,15.101654646849141,1.6667855245920153,8,-2.1500091552734375,-4.00500869750978,-6.23750114440918,-9.665000915527344,4.0099945068359375,1,0.047328516227719275,-1.9064712662604584,128.83999633789062,1.100620903428884,128.36000061035156,-1.702301635372458,128.39999389648438,0.047328516227719275 9688,2018-08-15,129.02999877929688,129.35000610351562,127.8000030517578,129.17999267578122,539000.0,-0.003783241792775671,5.32627514479672,-0.4999745689434992,83.44906937274749,59.47068982135238,-1.2231659608086147,-2.413003299888331,-2.868440243106676,-9.09288841304118,7.128264762147227,1.7200012207031392,0.3739801477979796,2.1229984283447294,-1.3469634931299197,5.592960349819364,0.38801746760739775,3.857979389082047,-3.6901297361422394,62.66246553761381,-5.789161383477946,1.7349809607373206,8,-1.3300018310547017,-3.5150032043457173,-5.324998855590806,-9.069999694824205,4.3800048828125,2,0.053243394421311985,-2.3822955233927137,129.52000427246094,-1.9064712662604584,128.83999633789062,1.100620903428884,128.36000061035156,0.053243394421311985 9689,2018-08-16,129.75999450683594,130.47999572753906,129.38999938964844,129.44999694824222,487400.0,0.005657565949354959,-4.069836763662172,-2.066734486266733,84.33734134322543,62.80285689545476,-1.4854376758593446,-2.989092740315158,-3.5101490192781455,-9.73435542422348,7.740238839558621,1.4499969482421875,0.7929197515287427,2.657994461059573,-0.9975964790112357,6.313585401130382,0.8301989910241616,4.4857899310949705,-3.7425081551135833,78.69817142676565,5.8780279409763665,1.8277954700354024,8,-1.05999755859375,-4.094997406005859,-5.374994277954073,-9.674995422363267,2.1300048828125,3,0.05332921132776969,5.32627514479672,129.02999877929688,-2.3822955233927137,129.52000427246094,-1.9064712662604584,128.83999633789062,0.05332921132776969 9690,2018-08-17,133.08999633789062,133.1199951171875,129.24000549316406,129.94000244140622,902400.0,0.02566277721967114,1.4174454532490375,10.16135065957968,86.24998899605944,65.85919174045637,-4.447580704057884,-6.114348300307796,-6.768409713189897,-12.930816850464026,8.758349344679909,3.8799896240234375,1.368258603467325,5.65899658203125,1.144302182858496,10.173690981204004,3.401649382444873,7.916343781617627,-6.358508486037593,99.43611233009514,24.440299294349813,2.2573471995863787,8,-3.0699996948242188,-6.104999542236328,-8.337497711181626,-13.004997253417955,-1.3499908447265625,4,0.021414127146565987,-4.069836763662172,129.75999450683594,5.32627514479672,129.02999877929688,-2.3822955233927137,129.52000427246094,0.021414127146565987 9691,2018-08-20,132.85000610351562,133.99000549316406,131.3800048828125,133.07000732421878,1418300.0,-0.001803217679604674,1.5339841782465704,-0.0698417926932141,84.70264039479864,69.10954134507463,-3.861147270356099,-5.712818967778958,-6.500864396417086,-12.599159987723056,9.554773904813269,2.6100006103515625,1.8150770478415552,5.130506134033197,0.013054177656982802,10.247958090409398,2.57178015584509,7.689232112221305,-4.968586943902395,81.58321583166534,4.892753355869331,2.558725978188101,8,-2.3950042724609375,-5.430004119873047,-6.985006332397447,-12.765007019042955,-1.9900054931640625,0,0.03921709609120061,1.4174454532490375,133.08999633789062,-4.069836763662172,129.75999450683594,5.32627514479672,129.02999877929688,0.03921709609120061 9692,2018-08-21,134.27999877929688,134.66999816894528,132.75999450683594,132.8800048828125,776000.0,0.010763963944924626,-1.3292519538518448,-6.363573311138032,88.58610251484635,72.66636533179333,-4.737421161705697,-6.94024225671555,-7.777153139092732,-13.908600433244487,10.443433034249885,1.9100036621093466,2.042284084882155,6.205998992919916,0.3186196528594678,12.09337833298035,3.262309322889706,9.14968866295014,-5.1768623529734725,94.32314895431729,14.923835951141257,2.94368967003022,8,-3.395000457763672,-6.520000457763686,-8.06999969482419,-14.194999694824205,-3.8899993896484375,1,0.00029794865419718874,1.5339841782465704,132.85000610351562,1.4174454532490375,133.08999633789062,-4.069836763662172,129.75999450683594,0.00029794865419718874 9693,2018-08-22,134.28999328613278,134.78999328613278,133.6199951171875,134.03999328613278,450000.0,7.443034649057267e-05,-1.1467928437439352,0.17857220708446866,88.02509320293575,76.05738334131603,-4.112281459390289,-6.778767873809713,-7.636928467560111,-13.751094667107836,11.172603050272755,1.169998168945284,2.211826239576453,5.8864936828613,-0.6180498801504939,12.391037245873108,2.634221901355403,9.138765464367197,-4.073484511285017,90.99097117594656,9.267939353298843,3.2522717815059012,8,-3.344997406005831,-6.469997406005845,-7.987493515014606,-14.204994201660114,-3.7199859619140057,2,-0.00565935322683786,-1.3292519538518448,134.27999877929688,1.5339841782465704,132.85000610351562,1.4174454532490375,133.08999633789062,-0.00565935322683786 9694,2018-08-23,135.19999694824222,136.08999633789062,134.35000610351562,134.47999572753906,872300.0,0.006776407086196423,-2.55107125062282,2.8800048828126137,86.75896852112247,79.55206850317762,-4.421202921325204,-7.112253715503897,-8.396903751109221,-14.541373258480263,10.854308473367535,1.800003051757841,2.5230077183361743,6.198997497558622,-0.5046834978809329,12.902678492998191,2.8471569998388304,9.5508379952784,-4.0687912711374565,87.00729081508814,6.494631078652304,3.3518404977197833,8,-3.254997253417997,-6.7299995422363565,-8.637496948242202,-15.114997863769545,-4.410003662109432,3,-0.013239595610479826,-1.1467928437439352,134.28999328613278,-1.3292519538518448,134.27999877929688,1.5339841782465704,132.85000610351562,-0.013239595610479826 9695,2018-08-24,132.57000732421878,135.17999267578122,132.38999938964844,135.17999267578122,707800.0,-0.019452586415591888,1.1379378887797824,-3.6249735090914577,68.13811574182952,80.82995295798932,-1.2641615028838942,-3.9707145375940343,-5.652734879970183,-11.816913429714617,10.155445515566555,2.8099975585937784,2.800861930227228,3.1150074005127237,-3.2378818690902733,9.467896670115735,-0.06143723428877479,6.291452035314222,-0.4470435149568459,25.26549045271123,-51.331909501501045,3.176444634801503,8,-0.6250076293945597,-4.100009918212919,-6.0800075531006,-12.485008239746108,-0.18000793457034092,4,-0.005129425186703673,-2.55107125062282,135.19999694824222,-1.1467928437439352,134.28999328613278,-1.3292519538518448,134.27999877929688,-0.005129425186703673 9696,2018-08-27,132.30000305175778,133.1300048828125,131.77999877929688,133.02000427246094,844400.0,-0.0020366919932399696,1.872345951561587,0.2758640849352398,69.3061962709892,82.17261292872824,-0.5048290834047577,-3.340350227040517,-5.22645845676189,-11.461672208935283,10.410312047006684,1.350006103515625,3.0194520290854143,2.5075031280517237,-3.687114689817065,8.702120945920512,-0.5898057808826707,5.604812036986118,3.789993286132841,12.065071160517645,-61.53438364331231,3.0973089089343917,8,-0.35500335693356533,-3.8300056457519247,-5.810003280639606,-12.215003967285114,-0.510009765625,0,-0.004232785681604567,1.1379378887797824,132.57000732421878,-2.55107125062282,135.19999694824222,-1.1467928437439352,134.28999328613278,-0.004232785681604567 9697,2018-08-28,132.60000610351562,134.21000671386722,132.08999633789062,132.71000671386722,1061600.0,0.002267596710791242,-2.752163873772955,0.15277836646466278,70.54580924138749,80.73891735857714,-0.3598279546339711,-3.247675729444694,-5.3886268419836085,-11.641255468917976,11.559457956938788,2.120010375976591,3.318319245354161,2.4525058746338004,-3.5159931536607303,8.421004902928331,-0.5317436395134507,5.436755388781066,3.4037902832031364,19.0257027543723,-52.118264108115255,2.984249514147265,8,0.06499481201171875,-4.130008697509766,-6.110006332397447,-12.130008697509766,-4.3400115966796875,1,-0.013122212768268748,1.872345951561587,132.30000305175778,1.1379378887797824,132.57000732421878,-2.55107125062282,135.19999694824222,-0.013122212768268748 9698,2018-08-29,133.88999938964844,134.25,131.74000549316406,132.55999755859378,777600.0,0.009728455707051609,1.448771483226522,-12.090858648907702,71.3952368209792,79.30090574499422,-0.9922803765834374,-4.063150685985477,-6.562606279869527,-12.790449117570176,12.37457555354155,2.5099945068359375,3.6259355958713684,3.3089992523193246,-2.4066628527414764,9.02466135738014,0.4511681997889241,6.166830304849725,2.029321044921886,49.42525106899443,-19.380326113419414,2.8578310525304067,8,-1.2249984741210938,-5.420001983642578,-7.452497482299805,-13.170001983642578,-4.6699981689453125,2,-0.02614086202072685,-2.752163873772955,132.60000610351562,1.872345951561587,132.30000305175778,1.1379378887797824,132.57000732421878,-0.02614086202072685 9699,2018-08-30,133.3800048828125,133.88999938964844,132.75999450683594,133.77999877929688,646000.0,-0.0038090560098648085,2.645205749163221,-0.30074687654165827,68.87223548605064,77.37004424388213,0.09522805707101156,-3.1142589072698854,-6.004930441557107,-12.159234096723594,13.233743117923172,1.1300048828125,3.894775294652817,2.419004440307617,-2.952922138688024,7.790931019303258,-0.2669588491902175,5.104967729805452,2.3721429541015766,47.6745784965605,-20.403618516727292,2.685963289497824,8,0.3549957275390625,-4.910007476806641,-7.067502975463867,-12.66000747680664,-5.8800048828125,3,-0.021067607255394694,1.448771483226522,133.88999938964844,-2.752163873772955,132.60000610351562,1.872345951561587,132.30000305175778,-0.021067607255394694 9700,2018-08-31,133.97000122070312,134.11000061035156,132.82000732421878,133.08000183105472,739600.0,0.004423424173728208,1.205120179454025,-2.2250324254214595,69.1275732901245,75.63948123225167,-0.3987444236409772,-3.388914939739493,-6.5132939158287115,-12.612650383854145,14.166722464154732,1.289993286132784,4.002205603707239,2.698500823974598,-2.6119272121591166,8.008928860108313,0.0432868059077407,5.353714842041455,1.6216609224609613,88.84464573391288,19.46614548581124,2.6552140180668604,8,-0.05500030517578125,-5.105003356933594,-9.16750335693358,-13.250003814697266,-6.669998168945327,4,-0.023736716470813324,2.645205749163221,133.3800048828125,1.448771483226522,133.88999938964844,-2.752163873772955,132.60000610351562,-0.023736716470813324 9701,2018-09-04,134.6199951171875,134.92999267578122,133.55000305175778,133.66000366210938,548600.0,0.004851786896781229,-1.3389799824133772,1.0786428240780772,69.0583199999086,73.46972761948082,-0.8618996710517024,-3.7117688216917486,-7.052431270393015,-13.114511197095808,15.093629045925628,1.3799896240234375,4.0719457133648405,3.0199951171875057,-2.2641260837678487,8.30411631814286,0.3779345167098427,5.662055717665169,0.8176007599765853,90.28216914842302,21.298487582494232,2.6420606004776754,9,-0.7049942016601562,-5.069995880126953,-9.817497253417955,-13.89999771118164,-12.329994201660156,1,-0.016565115201481295,1.205120179454025,133.97000122070312,2.645205749163221,133.3800048828125,1.448771483226522,133.88999938964844,-0.016565115201481295 9702,2018-09-05,134.53999328613278,135.1300048828125,134.08999633789062,134.52000427246094,759400.0,-0.0005942789626836031,-1.3636426688861145,0.02082207457796575,71.24137793103252,71.60487036704714,-0.8282371578623327,-3.2494184118590397,-6.795096411536065,-12.870807449413974,16.05923793449092,1.040008544921875,3.8248083931778183,2.5914936065673544,-2.4889708903271526,7.671958103461847,0.05126135812011512,5.131725855014594,0.7496989756712935,82.59552498795867,12.282991188720445,2.540232248447247,9,-0.6249923706054403,-4.2649955749511435,-9.737495422363239,-13.249996185302692,-16.019996643066378,2,-0.020440018858566722,-1.3389799824133772,134.6199951171875,1.205120179454025,133.97000122070312,2.645205749163221,133.3800048828125,-0.020440018858566722 9703,2018-09-06,135.75999450683594,136.19999694824222,134.75,134.75,404800.0,0.009067944712235265,-1.8712967019686018,50.52748091610238,72.28832619894044,69.99702122013801,-2.0314150806560463,-4.02358944086177,-7.816063221703956,-13.92888894834877,17.4611564968407,1.6600036621094318,3.636521477092998,3.3974952697753906,-1.495785588617366,8.290776128168133,0.9508548405790123,5.844135698971769,-4.019989013671875,87.20924043221304,17.215630345974205,2.446640429196373,9,-1.7899932861328125,-5.429996490478516,-10.957496643066392,-14.469997406005845,-12.70999145507814,3,-0.055244551439801004,-1.3636426688861145,134.53999328613278,-1.3389799824133772,134.6199951171875,1.205120179454025,133.97000122070312,-0.055244551439801004 9704,2018-09-07,135.91000366210938,137.0,134.77000427246094,135.3699951171875,511900.0,0.001104958465992567,-1.563227865862214,0.5346648335876478,63.716031277645286,69.50567850189532,-2.313396693498987,-3.775701846340098,-7.713801405200201,-13.950228623967064,18.791026385273618,2.2299957275390625,3.23366167805807,3.1720039367675668,-1.591857061324788,7.9358649348599215,0.7900734377213894,5.553934435813744,-4.080798339843739,73.92348689494031,7.337970068689003,2.3819304990461787,9,-1.5400009155273438,-5.1300048828125,-11.10750579833983,-14.620006561279283,-12.810005187988281,4,-0.04922376764876335,-1.8712967019686018,135.75999450683594,-1.3636426688861145,134.53999328613278,-1.3389799824133772,134.6199951171875,-0.04922376764876335 9705,2018-09-10,134.55999755859378,136.67999267578122,134.41999816894528,136.67999267578122,887500.0,-0.00993308856698949,1.1320752000921859,-3.9258547612318813,57.506557671336786,68.19460754637838,-0.7279798139483376,-2.042090820167033,-6.224204634638568,-12.47011340809766,20.19574643893409,2.2599945068359375,2.815628053727835,1.5119979858398835,-2.8415623693309726,5.86555834101074,-0.6647821917455303,3.6887781634252974,-2.5239604492187766,29.27522899261084,-33.95029784792998,2.176780177585427,9,-0.18999481201174717,-3.449996948242216,-9.757499694824233,-13.270000457763686,-10.099998474121122,0,-0.052467283640663887,-1.563227865862214,135.91000366210938,-1.8712967019686018,135.75999450683594,-1.3636426688861145,134.53999328613278,-0.052467283640663887 9706,2018-09-11,134.83999633789062,135.5,133.80000305175778,134.33999633789062,1391700.0,0.0020808470896034326,-1.1519131593687415,-0.23584959981574882,52.73436568676535,66.21555826253149,-0.6814524048407407,-1.9494884119017115,-6.324631163910965,-12.623121475052017,21.081863824386822,1.699996948242216,2.3811562428300306,1.4919967651367188,-2.4478944455090073,5.431887975782445,-0.47794884018614425,3.4619423704595818,-2.605400712890628,32.49982118589575,-25.68531300780503,1.9699456053228683,9,-0.46999359130859375,-2.8799972534179688,-10.03749847412108,-13.549999237060533,-10.569999694824219,1,-0.05591807691271833,1.1320752000921859,134.55999755859378,-1.563227865862214,135.91000366210938,-1.8712967019686018,135.75999450683594,-0.05591807691271833 9707,2018-09-12,135.64999389648438,135.80000305175778,134.25,134.77000427246094,528400.0,0.00600710160629192,1.627106151319696,1.759979248046875,56.15942679992321,64.52269048241415,-1.1323946473709725,-2.3997311421335326,-6.913572557264018,-13.301725680730158,21.94636674409941,1.550003051757784,2.3374309965147972,1.9954948425292969,-1.6318811636529063,5.6228708487115,0.1818068394381953,3.8091828456203984,-3.2247820964843754,57.812269031781604,3.620834699618918,1.8136880030910993,9,-0.7699966430664062,-3.6899948120117188,-10.827495574951172,-14.359996795654283,-12.299995422363281,2,-0.09848871052034214,-1.1519131593687415,134.83999633789062,1.1320752000921859,134.55999755859378,-1.563227865862214,135.91000366210938,-0.09848871052034214 9708,2018-09-13,135.89999389648438,136.86000061035156,135.55000305175778,136.57000732421878,432700.0,0.0018429783357807317,1.0959960937500455,-0.7613878725876413,53.37185764917376,62.80042627831672,-1.1927202778878723,-2.222613495744042,-6.931829682046555,-13.429360436505505,23.598406436973967,1.3099975585937784,2.321005637853858,1.9019950866699276,-1.1344925633201512,4.938482736660006,0.38375126167488816,3.420238911664967,-3.291790568484373,65.62477648236923,14.940554810523302,1.5182438249950325,9,-0.989990234375,-3.9399948120117188,-11.052494049072266,-14.609996795654283,-12.33999633789061,3,-0.1278881385870877,1.627106151319696,135.64999389648438,-1.1519131593687415,134.83999633789062,1.1320752000921859,134.55999755859378,-0.1278881385870877 9709,2018-09-14,136.67999267578122,136.99000549316406,135.25999450683594,136.0,679400.0,0.00573950562419423,1.661517876006479,-1.0148941015713107,74.09135955293303,63.351958085295436,-1.6264243921281434,-2.5904137619283176,-7.532009284650144,-14.073392050016196,24.808113396666986,1.730010986328125,2.293726229124161,2.3359939575194915,-0.20355900035082186,4.875546915389805,1.066217478584349,3.605770436454634,-3.8961174809012107,90.28173730029576,34.87930522181137,1.2697764789351507,9,-1.4049911499023153,-4.629993438720675,-11.619993209838839,-15.38999557495113,-13.72999572753902,4,-0.0997219077729623,1.0959960937500455,135.89999389648438,1.627106151319696,135.64999389648438,-1.1519131593687415,134.83999633789062,-0.0997219077729623 9710,2018-09-17,135.94000244140622,136.69999694824222,135.39999389648438,136.6199951171875,480500.0,-0.005414034782181609,2.0952588555856893,-1.0000000000000835,70.22225311661295,63.48128398715148,-0.6454814203439128,-1.7138295550300597,-6.651585708608877,-13.211693952421243,25.148522728740264,1.300003051757841,2.1392187781677876,1.453503417968733,-1.1095085025527567,4.016515338490223,0.17199745770798813,2.7350093782294778,-2.9874822543214066,67.08456902324632,5.944126224984359,1.2815059602607382,9,-0.5400009155273153,-3.8900032043456747,-10.38500213623044,-14.65000534057613,-16.900001525878878,0,-0.0944534628268785,1.661517876006479,136.67999267578122,1.0959960937500455,135.89999389648438,1.627106151319696,135.64999389648438,-0.0944534628268785 9711,2018-09-18,138.05999755859378,138.69000244140622,135.75,135.75,783800.0,0.015595079293170722,-1.5454593494860642,-3.3970918229960403,75.23106820213856,63.92458290616326,-2.4878167460004477,-3.6085020588117516,-8.645204472090143,-15.134625148347922,25.488451713380233,2.9400024414062216,2.1134155370596943,3.312998962402361,0.41336286352083107,6.2126350612838905,1.8631809129615817,4.76281701184314,-4.945578178992349,85.81070863977025,18.543993663459005,1.4498180494407713,9,-1.8149948120117756,-4.814994812011776,-12.14249801635745,-16.770000457763686,-22.699996948242216,1,-0.09850788580775671,2.0952588555856893,135.94000244140622,1.661517876006479,136.67999267578122,1.0959960937500455,135.89999389648438,-0.09850788580775671 9712,2018-09-19,134.32000732421878,138.14999389648438,134.07000732421878,138.14999389648438,584300.0,-0.02708960090186674,1.13054876056763,-1.6580045974581543,51.62022903177226,61.62812766536679,1.3607882826317734,0.14191526794607512,-4.822915279518469,-11.190333701299537,25.250115238450505,4.079986572265597,1.95584293559466,-0.42899169921872726,-3.3273261696336647,2.46934277119621,-1.8781589344262102,1.0201755359887557,-0.8710529609090543,5.411261130340648,-61.46386692534138,1.4491672352074727,9,1.9249954223632244,-1.0750045776367756,-8.042510986328153,-12.735012054443388,-36.010009765625014,2,-0.07482139765592677,-1.5454593494860642,138.05999755859378,2.0952588555856893,135.94000244140622,1.661517876006479,136.67999267578122,-0.07482139765592677 9713,2018-09-20,133.52999877929688,135.44000244140622,132.66000366210938,134.75999450683594,1332300.0,-0.005881540365129667,1.1467075922445888,0.3211488354674489,50.553483511484075,60.16562235801555,2.0128822255089744,0.9191952157070205,-3.9590580167580924,-10.162937025159266,24.676065108601044,2.7799987792968466,1.7288767093374702,-1.1810005187988395,-4.124254127779494,1.7622530901818152,-2.652627323289181,0.29062628569150206,5.160003662109347,14.427782641922018,-52.60921130300562,1.4716268044903293,9,2.1450042724609375,-0.28499603271487217,-7.087503433227539,-11.805004119873061,-36.33999633789064,3,-0.07623755259671383,1.13054876056763,134.32000732421878,-1.5454593494860642,138.05999755859378,2.0952588555856893,135.94000244140622,-0.07623755259671383 9714,2018-09-21,133.41000366210938,134.13999938964844,132.28999328613278,133.24000549316406,1151600.0,-0.0008986378962365649,1.2699605890117645,-0.13821037353149151,47.859334352142426,59.093708655882836,1.9455546547029883,0.9467532383051775,-3.76153974389473,-9.819489268841096,23.609042207808738,1.8500061035156534,1.4713508442250713,-1.2114959716796818,-4.200644441411697,1.7776524980523334,-2.7060702065456894,0.2830782631863258,5.1593988037109,17.500137090487318,-44.845970778843736,1.4945742348660123,9,2.079994201660128,0.5550003051757812,-6.8025074005127095,-11.050006866455092,-36.79000091552733,4,-0.07383259000923914,1.1467075922445888,133.52999877929688,1.13054876056763,134.32000732421878,-1.5454593494860642,138.05999755859378,-0.07383259000923914 9715,2018-09-24,131.88999938964844,133.3800048828125,131.25999450683594,133.3800048828125,829800.0,-0.011393480479250151,1.8456410203893536,-8.764832600305178,40.21506693632986,57.70267546139,3.4050696602907067,2.543613316374149,-2.1297852145069953,-8.077493089897544,23.333635910090084,2.1500091552734375,1.0369950107282762,-2.6974998474121037,-5.798285590784815,0.4032858959606074,-4.247892719098473,-1.147106975725734,6.42822670898434,8.47919528970108,-48.25397660320522,1.5503928716863618,9,3.0849990844726562,2.0750045776367188,-4.707502365112305,-8.270000457763672,-32.86000061035156,0,-0.06778377801787983,1.2699605890117645,133.41000366210938,1.1467075922445888,133.52999877929688,1.13054876056763,134.32000732421878,-0.06778377801787983 9716,2018-09-25,131.74000549316406,132.39999389648438,130.99000549316406,132.32000732421878,1457500.0,-0.0011372651238039655,2.810908341066089,0.38926153877665787,40.01430104460763,55.90877259968828,3.4297621248637995,2.792684915509085,-1.8561967318677262,-7.700772701828498,23.29400136890132,1.4099884033203125,0.7581122637236888,-2.819493865966791,-6.015891345874621,0.3769036139410389,-4.417692605920706,-1.2212951260128762,6.154726709960897,10.474877300809613,-41.211137153794624,1.5981987399539144,9,3.0999984741210938,3.0999984741210938,-3.237508773803711,-6.325008392333984,-30.300003051757827,1,-0.09640203467500019,1.8456410203893536,131.88999938964844,1.2699605890117645,133.41000366210938,1.1467075922445888,133.52999877929688,-0.09640203467500019 9717,2018-09-26,130.86000061035156,132.49000549316406,130.72000122070312,131.99000549316406,790800.0,-0.006679860681030325,-1.5106378373698677,1.9482781300149001,32.09065599443187,53.54419463805029,3.9770851165754664,3.72672002213352,-0.8357738549937324,-6.596218040204803,22.83698024555973,1.7700042724609375,0.6091474856958428,-3.6124984741210824,-7.113651404620043,-0.11134554362212157,-5.363074939370563,-1.861922008871602,6.482353455976522,2.9660879966379126,-42.39952712383798,1.7505764652494786,9,3.845001220703125,3.845001220703125,-1.9224987030029297,-3.4399986267089844,-26.120002746582045,2,-0.11844719492362499,2.810908341066089,131.74000549316406,1.8456410203893536,131.88999938964844,1.2699605890117645,133.41000366210938,-0.11844719492362499 9718,2018-09-27,130.38999938964844,131.19999694824222,130.21000671386722,130.83999633789062,780000.0,-0.003591633948578421,-1.444473748657934,0.3982256670627633,30.285677540018938,48.67689663661539,4.004404655307411,4.132964893237045,-0.23823710553651267,-5.9107426760841975,22.53749763165116,0.989990234375,0.4846646081934409,-3.9074996948242244,-7.852939143813472,0.03793975416502349,-5.880219419318848,-1.9347799703296005,6.2901193921171625,4.579974840422364,-35.63767247351479,1.97271972449462,9,4.060005187988281,4.060005187988281,-1.0675010681152344,-2.6300010681152486,-26.529998779296875,3,-0.2460311525517307,-1.5106378373698677,130.86000061035156,2.810908341066089,131.74000549316406,1.8456410203893536,131.88999938964844,-0.2460311525517307 9719,2018-09-28,130.57000732421878,130.97000122070312,129.44999694824222,130.05999755859378,757800.0,0.0013805348217881264,1.320621534734251,-1.1333627208300838,34.45052840896933,44.702260557988325,3.203424391540892,3.933307813340889,-0.2750275219845264,-5.844259389150039,22.358317178879656,1.520004272460909,0.2327472848219827,-3.5869918823241846,-7.8567985836190815,0.6828148189707122,-5.721895232971633,-1.4520885316767362,5.333698009399029,28.498934216503734,-12.561589981295036,2.1349033506474533,9,3.4999923706054403,3.4999923706054403,-1.1875114440918253,-2.7500114440918395,-26.650009155273466,4,-0.255648334306412,-1.444473748657934,130.38999938964844,-1.5106378373698677,130.86000061035156,2.810908341066089,131.74000549316406,-0.255648334306412 9720,2018-10-01,130.78999328613278,131.49000549316406,130.08999633789062,131.41999816894528,1027800.0,0.0016848123579233931,2.636295180722623,-1.2352800382958353,34.14247699526693,40.13686153500259,2.4318162506891667,3.650006128422035,-0.36724157260843526,-5.8554870566728425,21.984656073704357,1.4000091552734375,-0.020649171488571483,-3.2080055236816634,-7.736153096915757,1.3201420495524303,-5.47207931029871,-0.9439317370646165,4.210192873532435,44.07870300657385,1.8553618973938555,2.2640737866170406,10,3.010002136230497,3.2800064086914347,-0.582494735717745,-2.3199958801269247,-27.22999572753902,0,-0.26125844708009227,1.320621534734251,130.57000732421878,-1.444473748657934,130.38999938964844,-1.5106378373698677,130.86000061035156,-0.26125844708009227 9721,2018-10-02,132.38999938964844,132.74000549316406,130.5,131.05999755859378,1193200.0,0.012233398468147971,1.206886702395538,-2.1110976554930763,37.97935559664086,38.6212089310991,-0.06376656008157511,1.975661554462647,-1.8366247792858985,-7.250640001079603,21.354172404032465,2.2400054931640625,-0.5424755764447582,-1.4964996337890568,-6.069756236791676,3.0767569692135623,-3.7831279352903664,0.7901286677122528,1.8331602804175589,89.36154424109742,47.08141019562311,2.2866283015013162,10,0.05500030517578125,1.6800003051757812,-2.1825008392333984,-3.920001983642578,-28.519996643066392,1,-0.2519827839274088,2.636295180722623,130.78999328613278,1.320621534734251,130.57000732421878,-1.444473748657934,130.38999938964844,-0.2519827839274088 9722,2018-10-03,131.78999328613278,132.8800048828125,131.55000305175778,132.61000061035156,582100.0,-0.004532110478750906,-1.046175876801682,-0.616546011495738,35.226441276649425,36.91820423833969,0.15602329144820715,2.48656878271089,-1.1138209321059378,-6.445593344436787,20.641204828999708,1.330001831054716,-1.0376645247871465,-1.9590057373047216,-6.614163993430481,2.6961525188210373,-4.286584865367615,0.3685733907581721,1.7649236028778716,68.22130976159755,27.700529856000912,2.3275791280628866,10,0.005004882812528422,2.2800064086914347,-1.582494735717745,-3.3199958801269247,-29.799995422363267,2,-0.2302905561185732,1.206886702395538,132.38999938964844,2.636295180722623,130.78999328613278,1.320621534734251,130.57000732421878,-0.2302905561185732 9723,2018-10-04,128.25999450683594,131.77000427246094,127.33000183105469,131.08000183105472,1192500.0,-0.026785028903012154,1.1142807318384607,3.4390026051357547,24.729879862139796,34.34826485056163,3.195944852989271,5.719098105537796,2.4840473574157897,-2.7093595239850714,19.845583636207643,4.459991455078097,-1.9529248552845218,-5.114004516601568,-10.26861277880144,0.04060374559830393,-7.691308647701504,-2.536700385501632,4.7202335904671315,16.756615574953603,-16.748081031038364,2.577304131099937,10,2.0950088500976562,4.750007629394531,2.307504653930664,0.21000289916992188,-26.139991760253892,3,-0.1833774961047021,-1.046175876801682,131.78999328613278,1.206886702395538,132.38999938964844,2.636295180722623,130.78999328613278,-0.1833774961047021 9724,2018-10-05,129.22000122070312,129.64999389648438,127.79000091552734,128.6199951171875,970400.0,0.0074848491734187395,1.5479505027068832,-0.2127675692054607,30.094788871934867,33.22378951007329,1.764654554032603,4.460908280067883,1.7479234884491177,-3.4639176349504766,18.7366464107786,1.8599929809570312,-2.3151752628718327,-3.819497680664057,-9.146568697430922,1.5075733361028085,-6.4830331890474895,-1.1559621722806241,3.660003662109375,34.05402433156918,4.598798454485856,2.6635355083834353,10,0.8850021362304688,3.7900009155273438,1.3474979400634766,-0.7500038146972656,-28.84000396728517,4,-0.19625445264497088,1.1142807318384607,128.25999450683594,-1.046175876801682,131.78999328613278,1.206886702395538,132.38999938964844,-0.19625445264497088 9725,2018-10-08,127.5,129.36000061035156,126.94000244140624,129.28999328613278,743300.0,-0.013310642349905422,1.5077598134166255,-2.983291795941156,17.961193814268782,30.773444262257865,3.1250827421804956,5.9288480745162815,3.6686999366681903,-1.553569069757998,17.909356951480884,2.4199981689453267,-2.6807271960444723,-5.186499023437506,-11.002555931854232,0.6295578849792065,-8.094527477645869,-2.2784705692291425,4.49200439453125,9.427564451660189,-12.366224515864808,2.908028454208359,10,2.410003662109375,5.315002441406222,3.602499008178711,0.9699974060058594,-27.120002746582045,0,-0.1849411908318015,1.5479505027068832,129.22000122070312,1.1142807318384607,128.25999450683594,-1.046175876801682,131.78999328613278,-0.1849411908318015 9726,2018-10-09,127.3000030517578,127.91000366210938,126.80999755859376,127.0,740000.0,-0.0015686035156251554,-2.2352743184114026,-0.16760009888413832,22.87482739550272,29.749463306821294,2.937993361465331,5.834123138501198,4.004877395958189,-1.165648686704273,17.45563359601927,1.1000061035156108,-3.0377788175424314,-5.009496307373055,-11.203044283861331,1.1840516691152203,-8.106270295617193,-1.9127223191289175,3.782640991210954,8.0725684005184,-15.14108695910786,3.0967739882441343,10,2.5449981689453267,5.449996948242202,4.089996337890639,1.169994354248061,-29.569999694824205,1,-0.18648864826430356,1.5077598134166255,127.5,1.5479505027068832,129.22000122070312,1.1142807318384607,128.25999450683594,-0.18648864826430356 9727,2018-10-10,122.29000091552734,127.52999877929688,122.11000061035156,127.41000366210938,1183500.0,-0.03935586815495584,1.0223900248382667,-17.066502212502716,17.24944502415751,28.300993027281137,7.380653319933515,10.321075918714769,9.09726312226519,4.0044131015831965,17.367009479141625,5.4199981689453125,-3.307846512448208,-9.351498794555653,-16.785661023726874,-1.9173365653844314,-13.068579909141278,-5.634417679970042,7.938113830566408,1.8633564900375625,-21.533784977340087,3.717081114585612,10,5.2050018310546875,8.110000610351562,9.442499160766602,6.179996490478516,-22.66000366210939,2,-0.15062554608752554,-2.2352743184114026,127.3000030517578,1.5077598134166255,127.5,1.5479505027068832,129.22000122070312,-0.15062554608752554 9728,2018-10-11,118.5199966430664,122.91000366210938,118.5,121.95999908447266,1397700.0,-0.03082839352552702,-1.534487974919431,0.6718751164152594,14.223949089514605,26.0535953251195,10.381559836753695,13.409779796203935,12.916568355491705,7.885758087138996,17.145744452046564,4.410003662109375,-3.7016899560893535,-12.252503204345714,-21.445784538375506,-3.0592218703159233,-16.84914387136061,-7.655862537330819,10.084495275878908,0.17934218845367483,-22.97381367789171,4.596640667014892,10,7.170005798339844,10.075004577636719,13.575002670288086,9.950000762939453,-17.599998474121094,3,-0.13947012527412117,1.0223900248382667,122.29000091552734,-2.2352743184114026,127.3000030517578,1.5077598134166255,127.5,-0.13947012527412117 9729,2018-10-12,123.0500030517578,123.4000015258789,119.79000091552734,120.2699966430664,1810300.0,0.038221452387767973,1.0747109931138203,-0.8081408243288758,31.444189846829275,25.753785641959762,5.221788636406686,8.228154252526863,8.471465299719839,3.5081365627764995,17.019009215857654,4.8800048828125,-3.8350365633315846,-7.040997314453151,-16.409507361644685,2.32751273273837,-11.725252338048918,-2.356742290857383,4.479995727539077,41.89689499115511,16.189973215858572,4.68425502359576,10,2.6399993896484517,5.544998168945327,9.099996566772475,5.474994659423842,-21.530006408691392,4,-0.17009345620554017,-1.534487974919431,118.5199966430664,1.0223900248382667,122.29000091552734,-2.2352743184114026,127.3000030517578,-0.17009345620554017 9730,2018-10-15,123.0999984741211,124.01000213623048,121.70999908447266,122.3499984741211,923000.0,0.000406301675118792,-1.2660142215006378,0.26978355073398586,31.787524794702904,25.065804441744433,4.4323628940508115,7.554204204971484,8.44487351266892,3.6106073910218583,16.76983751732786,2.3000030517578267,-3.924698162917167,-6.349001693725597,-15.789370269058509,3.0913668816073283,-11.069185981392053,-1.6288174060591416,2.6240005493164062,48.88413054124087,20.372623099123953,4.720184287666461,10,2.5900039672851562,5.495002746582031,9.47500228881836,5.825000762939453,-22.209999084472656,0,-0.18456540619275064,1.0747109931138203,123.0500030517578,-1.534487974919431,118.5199966430664,1.0223900248382667,122.29000091552734,-0.18456540619275064 9731,2018-10-16,124.45999908447266,125.1500015258789,122.5199966430664,123.48999786376952,868300.0,0.011047933608524518,1.238296214531524,1.2933349609375189,36.77686719032014,25.238073987707843,2.0441620946176045,5.399942645243385,7.115213369172238,2.429933369604896,15.573736601814018,2.6300048828125,-4.121857930637532,-4.309001159667957,-13.07274840316802,4.454746083832106,-8.690874781417989,0.07287246208207421,-5.959999084472656,66.00221362307576,32.844162675610676,4.381873621750034,10,0.6750030517578125,4.135002136230469,8.28000259399414,4.465000152587891,-23.459999084472656,1,-0.19347583165826066,-1.2660142215006378,123.0999984741211,1.0747109931138203,123.0500030517578,-1.534487974919431,118.5199966430664,-0.19347583165826066 9732,2018-10-17,124.2699966430664,125.13999938964844,123.2699966430664,124.12000274658205,707500.0,-0.0015266145171453083,-1.0216179211824286,0.15463268837500274,37.207363379895355,26.624461045236238,1.1792889070967618,5.0577313719543895,7.349448297512907,2.791196245261631,15.42992807851838,1.8700027465820312,-4.374281979865231,-3.99650306701659,-12.570548729640706,4.577542595607525,-8.283525898328662,0.29051976429546755,-5.636996612548828,86.76684690390063,47.928666677910535,4.28702283131206,10,-0.19499969482421875,4.325004577636719,8.895004272460938,4.655002593994141,-23.209999084472642,2,-0.21356718438129607,1.238296214531524,124.45999908447266,-1.2660142215006378,123.0999984741211,1.0747109931138203,123.0500030517578,-0.21356718438129607 9733,2018-10-18,123.3499984741211,125.19000244140624,122.44000244140624,124.08000183105469,503200.0,-0.007403220357265927,-1.156866617000691,-4.866887080366687,35.36089711243321,27.209584183069385,1.4858082912694357,5.45568109577448,8.306801767191189,3.899600993987164,16.17268270841088,2.75,-4.872313601985752,-4.407501220703125,-12.873888905120538,4.058886463714288,-8.640695062911817,-0.17430737849441869,-4.586658413696284,65.92586208601733,24.714898310655016,4.233193842208705,10,0.5800018310546875,5.245002746582031,10.069999694824219,5.575000762939453,-21.08999633789061,3,-0.19229835033747167,-1.0216179211824286,124.2699966430664,1.238296214531524,124.45999908447266,-1.2660142215006378,123.0999984741211,-0.19229835033747167 9734,2018-10-19,123.55999755859376,125.18000030517578,123.1999969482422,123.5500030517578,658300.0,0.001702465237701123,-4.577421503943791,-0.013691042295953568,35.334708789549126,29.13997473587831,0.43416179898849805,4.711467265412878,8.10770979411403,3.87140251588923,17.159369859257268,1.9800033569335795,-5.334906273813488,-3.7050018310546733,-11.929429682920343,4.519426020810997,-7.8172157569875225,0.4072120948781617,-4.539591002929697,53.16082441228569,11.803989129604815,4.112213925932838,10,-0.3549957275390767,5.035003662109361,9.875003814697251,5.365001678466783,-20.559997558593764,4,-0.1832308177160028,-1.156866617000691,123.3499984741211,-1.0216179211824286,124.2699966430664,1.238296214531524,124.45999908447266,-0.1832308177160028 9735,2018-10-22,122.9499969482422,124.11000061035156,122.20999908447266,123.9800033569336,1757300.0,-0.004936877811625773,1.945736709190161,-103.05725190810246,30.050729306331917,29.937297170414887,0.369753735034692,4.866892615069062,8.723043436885732,4.670443848789645,18.83959890839803,1.9000015258789062,-5.3281171511136165,-3.868002319335929,-12.005352243143207,4.269347604471349,-7.936677281239568,0.2006726425677101,-3.682806557148453,24.83211510644077,-10.020667526019519,4.068674961903639,10,0.06500244140623579,5.645004272460923,10.712503433227525,5.975002288818345,-17.18999481201172,0,-0.17429850213170073,-4.577421503943791,123.55999755859376,-1.156866617000691,123.3499984741211,-1.0216179211824286,124.2699966430664,-0.17429850213170073 9736,2018-10-23,119.04000091552734,120.47000122070312,116.6999969482422,120.4499969482422,1294800.0,-0.03180151386551744,4.1999894767304005,1.3689196696418977,26.362647039770494,30.949875172149667,3.335627419610219,8.196912170459484,12.57757389769094,8.743394158305875,21.141539677722708,6.25,-5.636382421600445,-7.142998123168951,-15.637390208018843,1.351393961680941,-11.390194165593897,-2.895802080744005,6.150001525878892,27.56186635178578,-2.9432025728638678,4.247196042424942,10,1.904998779296875,8.654998779296875,14.684999465942383,9.884998321533203,-16.239997863769545,1,-0.1524697697100862,1.945736709190161,122.9499969482422,-4.577421503943791,123.55999755859376,-1.156866617000691,123.3499984741211,-0.1524697697100862 9737,2018-10-24,115.36000061035156,120.1999969482422,115.0999984741211,118.91999816894531,1380500.0,-0.030913980820507225,-1.4999981300512062,2.524828067593354,26.216834511406702,32.28241799680435,6.626026996961983,11.23202361374534,16.136281083811724,12.526686190230691,23.797319801791218,5.099998474121108,-5.722596591128536,-10.047998428344727,-19.51800939384387,-0.5779874628455701,-14.783003911094312,-5.3129929455951554,9.660201721191399,2.5768288800824526,-28.441800256482576,4.735005482749577,10,4.784999847412109,11.264995574951172,19.38500213623044,14.40999984741211,-12.69000244140625,2,-0.1244798936752346,4.1999894767304005,119.04000091552734,1.945736709190161,122.9499969482422,-4.577421503943791,123.55999755859376,-0.1244798936752346 9738,2018-10-25,98.30999755859376,107.73999786376952,90.54000091552734,107.73999786376952,9651100.0,-0.14779822262091646,2.6479313661955617,2.6488783067875863,14.232817797515466,30.37004332465837,22.917813614006874,27.147302273975,32.88016444847442,29.570228720423685,27.225724908299053,24.81999969482422,-6.511790023331173,-25.49400138854979,-40.60071159056504,-10.38729118653454,-33.0473564895574,-17.940646287542165,26.31339661865232,22.430706639643734,-7.86506807010737,7.5533551010076225,10,9.555004119873033,14.680004119873018,36.43500518798824,31.460002899169908,4.6700057983398295,3,0.02797273998873795,-1.4999981300512062,115.36000061035156,4.1999894767304005,119.04000091552734,1.945736709190161,122.9499969482422,0.02797273998873795 9739,2018-10-26,97.19000244140624,98.3499984741211,95.72000122070312,96.9000015258789,4949300.0,-0.011392484436997363,1.015328985638576,-0.030753012316251948,14.43323501005736,28.441788904142197,22.332281152688907,27.02385730243749,33.6511803679751,30.562221466693927,30.448346527755056,2.6299972534179688,-6.793662506450801,-24.9449962615967,-43.81198216823638,-6.078010354957016,-34.37848921491654,-15.511503308276858,25.388388140136726,19.809358314960548,-12.583878802334716,9.433492953319838,10,10.674999237060561,15.149997711181655,37.270000457763686,32.579998016357436,2.089996337890639,4,0.052165856234861696,2.6479313661955617,98.30999755859376,-1.4999981300512062,115.36000061035156,4.1999894767304005,119.04000091552734,0.052165856234861696 9740,2018-10-29,96.62000274658205,99.31999969482422,95.4800033569336,98.22000122070312,2222900.0,-0.005864797618127748,1.0210531387969233,-5.517218699850265,14.308983353968955,25.94535736676984,20.9546897861418,26.248442720545455,33.75102988749585,30.971342965193557,34.02664389034252,3.839996337890625,-6.642100712438449,-23.806496429443342,-45.369386927289,-2.243605931597685,-34.587941678366164,-13.02505118052052,24.03608445499998,20.314072065021964,-14.529505277298579,10.781445248922825,10,11.244998931884751,15.340000152587876,38.1074981689453,33.149997711181626,3.6999969482421733,0,0.0660318471543786,1.015328985638576,97.19000244140624,2.6479313661955617,98.30999755859376,-1.4999981300512062,115.36000061035156,0.0660318471543786 9741,2018-10-30,99.02999877929688,99.2699966430664,96.9499969482422,97.08999633789062,1416800.0,0.024943034197958402,-1.0900886658877038,-1.2125026822115836,21.198608570656077,24.166606832409922,16.26895242059838,22.3573266578386,30.896931352034898,28.39161314125373,37.60792962825814,2.649993896484361,-7.219352168061903,-19.728500366210938,-42.520890976766225,3.06389024434435,-31.12469567148858,-8.332305060933294,19.819123245121872,28.624406606140802,-9.961707572148704,11.396195305277644,10,8.835002899169922,12.680004119873047,35.44000244140625,30.740001678466797,0.3300018310546875,1,0.06795923901738532,1.0210531387969233,96.62000274658205,1.015328985638576,97.19000244140624,2.6479313661955617,98.30999755859376,0.06795923901738532 9742,2018-10-31,101.44000244140624,102.12000274658205,99.55999755859376,99.79000091552734,1984500.0,0.02433609705964357,-1.426535726037138,0.8505151801163998,28.11379334819192,23.36137308082756,11.488039611701652,18.50579766415224,28.015573217678323,25.878135489499144,40.974692762868884,3.0900039672851705,-7.860602833923053,-15.800997161865254,-38.978329430240635,7.376335106510126,-27.389663296052944,-4.212331027677564,15.71057231647903,63.37211313861811,19.10460371750036,11.588666134187692,10,6.419998168945327,10.270000457763686,33.40000152587892,28.329998016357436,-3.0,2,0.01340694575729251,-1.0900886658877038,99.02999877929688,1.0210531387969233,96.62000274658205,1.015328985638576,97.19000244140624,0.01340694575729251 9743,2018-11-01,104.73999786376952,105.13999938964844,102.3499984741211,102.3499984741211,2075600.0,0.03253149983182846,-1.3347293958411808,1.4484831390536823,25.77399823023822,22.29907190757079,5.8899987385348,14.075030972103463,24.27252904793407,22.489451814891254,43.22473572950607,3.6999969482422017,-8.781564241137175,-11.32500190734865,-34.534998647979606,11.884994833282292,-22.93000027766412,0.279996462966821,10.813942463574278,95.8591957540742,49.173007393859535,11.604998370315473,11,2.585002899169936,6.970005035400405,29.96500396728517,25.030002593994155,-7.699996948242173,3,-0.019763220708831408,-1.426535726037138,101.44000244140624,-1.0900886658877038,99.02999877929688,1.0210531387969233,96.62000274658205,-0.019763220708831408 9744,2018-11-02,103.86000061035156,105.6999969482422,101.86000061035156,105.04000091552734,1684500.0,-0.008401730679453823,2.072006445332146,-0.4937241031468896,25.090621313832727,21.747948797293102,4.114345748215584,13.657956949932185,24.660780577335004,23.267877415489167,45.53787878252054,3.839996337890639,-9.863970783491283,-10.93699913024902,-33.890477096978316,12.016478836480289,-22.413738113613675,0.5397398531156341,10.193103352283245,81.99611064868546,34.11784580354487,11.476738983364653,11,1.6450004577636719,7.850002288818359,30.590003967285156,25.90999984741211,-5.809997558593764,4,-0.008472917853326711,-1.3347293958411808,104.73999786376952,-1.426535726037138,101.44000244140624,-1.0900886658877038,99.02999877929688,-0.008472917853326711 9745,2018-11-05,103.91999816894531,105.9800033569336,103.11000061035156,104.01000213623048,1008000.0,0.0005776772409125108,-2.3567301557557343,0.07627452882036571,22.48123059813699,21.316680303778266,1.1969349121491035,12.375316967492296,24.18438113801247,23.10147454051352,47.62076641370332,2.8700027465820312,-10.954704032521974,-9.698001480102533,-32.32419654332506,12.928193583119977,-21.011099011713796,1.6150960515087291,8.722319610863053,77.18711266909486,30.295983991797563,11.313097531611257,11,1.4500007629394531,7.790004730224609,30.150001525878906,25.85000228881836,-6.799995422363267,0,-0.04464972547540924,2.072006445332146,103.86000061035156,-1.3347293958411808,104.73999786376952,-1.426535726037138,101.44000244140624,-0.04464972547540924 9746,2018-11-06,103.55999755859376,104.30999755859376,103.18000030517578,103.2699966430664,815500.0,-0.0034642091675779474,-3.808564517961848,-3.2220903619560786,22.37928955224244,20.890286419426683,-0.9720456130272055,11.452774219943578,24.1239157007803,23.373132415926477,49.766747274153765,1.129997253417983,-12.227407020977509,-8.871001815795879,-30.959456219966157,13.2174525883744,-19.915229017881018,2.1732253862892605,7.7561812093577345,62.305239678044735,19.613017293455236,11.04422720208514,11,-4.419998168945327,8.150005340576158,30.374999999999986,26.210002899169908,-6.379997253417983,1,-0.03128619100185248,-2.3567301557557343,103.91999816894531,2.072006445332146,103.86000061035156,-1.3347293958411808,104.73999786376952,-0.03128619100185248 9747,2018-11-07,103.87000274658205,104.41000366210938,102.7300033569336,104.38999938964844,1277900.0,0.0029934839252279133,4.999945504829634,-1.7930862118858961,23.59002005405948,21.929975559042685,-3.44565559361493,10.215802597935564,23.378706178807434,22.96323592863871,50.59785378122636,1.6800003051757812,-13.480811652508933,-7.63999671936034,-29.5327980865017,14.25280464778102,-18.586397402931013,3.3064039642103324,6.1996053502240045,48.7864270939622,8.659955672801345,10.946400683570678,11,-3.1399993896484517,7.840000152587876,29.387496948242173,25.899997711181626,-6.630004882812528,2,-0.043419678607632406,-3.808564517961848,103.55999755859376,-2.3567301557557343,103.91999816894531,2.072006445332146,103.86000061035156,-0.043419678607632406 9748,2018-11-08,101.98999786376952,103.95999908447266,101.37999725341795,103.79000091552734,1448500.0,-0.018099594041595335,1.411217352242842,3.4615666769371938,22.023343377219618,22.773320933171824,-1.1049431407926136,11.377242663472472,24.7511012342694,24.711763734563434,50.75912781802362,2.5800018310547017,-14.442995878082684,-8.693501663208025,-30.719698495163257,13.332695168747222,-19.706600079185648,2.3195967527695984,6.907833802159814,13.260865238534322,-24.17516620345728,11.013098415977623,11,-1.2599945068359233,9.165004730224624,30.94250106811525,27.780002593994155,-6.869995117187472,3,-0.03480728989822213,4.999945504829634,103.87000274658205,-3.808564517961848,103.55999755859376,-2.3567301557557343,103.91999816894531,-0.03480728989822213 9749,2018-11-09,102.12000274658205,102.81999969482422,101.08999633789062,101.9499969482422,1031600.0,0.0012746826702181302,1.2038263607781412,-0.09444750561607182,22.642508052748823,23.699268121925144,-0.5163883582415991,10.117549226082104,24.12097253985536,24.417608962620804,51.20636625674102,1.7300033569335938,-15.25504307871789,-7.51699676513671,-29.05266226129193,14.018668731018522,-18.28482951321432,3.250835982940899,5.676359074323173,21.063495505840905,-17.224654686928986,10.767832748077614,11,-0.6550025939941548,7.974994659423814,29.562499999999986,27.649997711181626,-7.889999389648452,4,-0.04974541416397216,1.411217352242842,101.98999786376952,4.999945504829634,103.87000274658205,-3.808564517961848,103.55999755859376,-0.04974541416397216 9750,2018-11-12,100.37999725341795,102.0,100.23999786376952,101.63999938964844,1659300.0,-0.017038831241339092,-1.2857157011855043,-7.411524480545791,24.011143588568743,24.01177201280433,2.026131095124512,10.6122515855821,25.311303480582964,25.994613388984433,52.04387932409722,1.8800048828125284,-13.74194944562538,-8.12100219726564,-29.05502409915131,12.813019704620032,-18.588013148208475,2.3460087536771965,6.380982913164587,3.3572948436708017,-34.78865239114066,10.467010950942836,11,2.3900032043457173,9.570003509521499,31.177505493164077,29.390003204345717,-9.09999847412108,0,-0.023211738049542685,1.2038263607781412,102.12000274658205,1.411217352242842,101.98999786376952,4.999945504829634,103.87000274658205,-0.023211738049542685 9751,2018-11-13,100.37999725341795,102.01000213623048,99.33999633789062,100.41000366210938,1571300.0,0.0,-1.5308013002462504,0.023814569696833918,26.753570387538545,23.860636128287286,2.500747148658675,9.186750318986313,24.72934137766906,25.83985717922299,53.564866490161435,2.670005798339858,-12.097274134385856,-6.9170021057129105,-26.725967272570955,12.891963061145134,-16.821484689141926,2.9874804777161046,5.407724158101274,20.512808937363538,-21.21812624645346,9.90448258342902,11,2.280002593994155,8.845005035400405,30.982505798339858,29.390003204345717,-9.379997253417955,1,-0.03247653512687165,-1.2857157011855043,100.37999725341795,1.2038263607781412,102.12000274658205,1.411217352242842,101.98999786376952,-0.03247653512687165 9752,2018-11-14,97.7300033569336,100.72000122070312,97.37999725341795,100.72000122070312,1986900.0,-0.02639962112963823,1.234117962261272,99.64530892443794,48.372631280603706,26.37159535610567,5.106094449071534,10.273199945575016,26.757160305477015,28.35036775192725,55.24556584539479,3.3400039672851705,-10.35653839417219,-8.23999633789063,-26.77646362857105,10.29647095278979,-17.508229983230848,1.0282373074495865,7.1428548248261166,5.319240214550778,-37.24806490521719,9.26823364534021,11,3.9499969482421875,11.304996490478516,33.56749725341797,32.43499755859375,-7.730003356933594,2,-0.005627780956366735,-1.5308013002462504,100.37999725341795,-1.2857157011855043,100.37999725341795,1.2038263607781412,102.12000274658205,-0.005627780956366735 9753,2018-11-15,99.62999725341795,100.08999633789062,97.12999725341795,97.33000183105469,1595700.0,0.019441254796084717,-1.1925881970640884,-0.7692297878312299,56.559126376828964,29.86809591866081,2.6876545391264273,6.8565894178471325,24.204911332245402,26.322438942931186,56.81164801409366,2.9599990844726705,-9.128773765953625,-5.154002380371111,-21.96316212442848,11.655157363686257,-13.558582252399788,3.250577491657566,4.382889492367809,43.936712255296214,-1.4469716234169283,8.40457987202868,11,1.9250030517578267,8.235004425048842,29.317504882812514,30.77000427246095,-6.930000305175753,3,-0.0239887529412377,1.234117962261272,97.7300033569336,-1.5308013002462504,100.37999725341795,-1.2857157011855043,100.37999725341795,-0.0239887529412377 9754,2018-11-16,100.91999816894531,101.52999877929688,99.5,99.5,1618400.0,0.01294791680307017,-1.8591568970890062,0.617391737017568,61.12835271812976,34.16222059866001,1.0468438464285015,3.987955086460545,22.259361193281762,24.934177314897596,58.25633653283479,2.029998779296875,-8.383488384991594,-2.732001495361331,-17.087387239217136,11.623384248494474,-9.909694367289234,4.445691376566572,2.2845154270249424,77.66387547839993,27.90658930155501,7.177692871927905,11,-0.14999771118164062,6.945003509521484,26.222503662109375,27.675003051757812,-6.790000915527358,4,-0.057471220051488414,-1.1925881970640884,99.62999725341795,1.234117962261272,97.7300033569336,-1.5308013002462504,100.37999725341795,-0.057471220051488414 9755,2018-11-19,101.5199966430664,102.9800033569336,100.52999877929688,100.95999908447266,3659200.0,0.005945288198644816,-2.450715122339111,0.3943649864067654,57.11021576238817,38.02121239978731,0.07890056784704313,1.7920352546366587,21.040790915772845,24.18779357393342,59.320585077605735,2.4500045776367188,-7.775568914830231,-1.0605030059814453,-12.18692217146392,10.065916159501029,-6.623712588722682,4.502706576759792,-10.979995727539062,75.04264631468031,21.678106631374305,5.563209582741241,11,-0.7499961853027344,6.345005035400391,25.62250518798828,27.07500457763672,-8.659996032714844,0,-0.0718084468793243,-1.8591568970890062,100.91999816894531,-1.1925881970640884,99.62999725341795,1.234117962261272,97.7300033569336,-0.0718084468793243 9756,2018-11-20,100.88999938964844,101.1999969482422,99.58999633789062,100.11000061035156,3333900.0,-0.0062056469094751154,1.300010899182535,1.3928610354223434,48.25173807646087,40.76140329116524,0.32444830838967675,1.0462003980635473,21.023115553528868,24.683021579958904,59.37298163468869,1.9300003051757812,-7.04993177507221,-0.7830001831054716,-8.776526482027464,7.210526115816521,-4.779763332566475,3.2137629663555316,-10.101198425292964,64.27347373143525,11.671895332003551,3.9967631494609983,11,-0.345001220703125,6.975002288818359,26.25250244140625,27.705001831054688,-7.760002136230483,1,-0.0952522615570317,-2.450715122339111,101.5199966430664,-1.8591568970890062,100.91999816894531,-1.1925881970640884,99.62999725341795,-0.0952522615570317 9757,2018-11-21,101.0,101.33000183105469,100.5,101.31999969482422,1688100.0,0.0010903024186443844,3.8823067429597216,-0.4102566610587269,35.0877289046345,42.21300168310023,-0.2631480505808099,-0.20530177230544666,20.22725430053282,24.451574213401074,59.161981108024264,0.8300018310546875,-6.23138472121137,0.04500045776367756,-4.686009180339397,4.776010095866752,-2.3205043612878598,2.410505276815215,-9.967374987792965,66.15382408329994,18.238179747185328,2.365504819051534,11,-0.9449996948242188,6.865001678466797,25.865001678466797,27.595001220703125,-7.959999084472656,2,-0.09900990099009899,1.300010899182535,100.88999938964844,-2.450715122339111,101.5199966430664,-1.8591568970890062,100.91999816894531,-0.09900990099009899 9758,2018-11-23,101.05999755859376,101.80999755859376,100.01000213623048,100.47000122070312,438600.0,0.0005940352336015753,-1.384108570215993,-1.8437403142360314,38.0545957332682,43.9254558698246,-0.5240486719985,-0.0513452803917005,19.459892835200677,24.270842642349763,57.13297033494244,1.7999954223632812,-5.356854119049814,-0.03250198364256107,-4.596745439027842,4.53174147174272,-2.3146237113352015,2.2496197440500794,-9.788424979492191,44.827472809346844,1.1722665485284267,2.282121727692639,11,-1.004997253417983,6.805004119873033,25.275001525878892,27.53500366210936,-9.72000122070314,4,-0.1094399151571448,3.8823067429597216,101.0,1.300010899182535,100.88999938964844,-2.450715122339111,101.5199966430664,-0.1094399151571448 9759,2018-11-26,102.26000213623048,102.37000274658205,101.29000091552734,101.87000274658205,1299600.0,0.011874179760799741,2.540986066988565,0.6610200175864942,43.545898253842815,46.09598416596617,-1.902135807886907,-0.8980885078944283,17.526738658341102,22.923283306780988,54.909405283427624,1.3100051879882812,-4.535512253125262,0.9140026092529467,-3.286294268972597,5.11429948747849,-1.186145829859825,3.0141510483657186,-10.75426094157227,78.76106991346661,37.72202278777919,2.100148439112773,11,-2.2050018310547017,5.5999984741210795,24.00249862670897,26.334999084472642,-8.010002136230483,0,-0.0934872382972618,-1.384108570215993,101.05999755859376,3.8823067429597216,101.0,1.300010899182535,100.88999938964844,-0.0934872382972618 9760,2018-11-27,103.0,103.01000213623048,100.4499969482422,101.72000122070312,1085500.0,0.007236435050956613,2.9384602744227224,3.282053288469815,47.88520647184439,48.44394373088904,-2.493634962559568,-1.1969753407300345,16.070929825432643,22.021450887251376,52.941333389208566,2.5600051879882812,-3.3971660063150324,1.3350006103515568,-2.282713108170441,4.9527143288735545,-0.473856248909442,3.1438574696125556,-11.26477356209628,99.70754037214387,58.823866264191174,1.808856859260999,11,-2.9300003051757812,4.325000762939453,22.900001525878906,25.595001220703125,-9.319999694824219,1,-0.08611653152021403,2.540986066988565,102.26000213623048,-1.384108570215993,101.05999755859376,3.8823067429597216,101.0,-0.08611653152021403 9761,2018-11-28,105.76000213623048,105.83000183105469,102.29000091552734,103.5,1011100.0,0.02679613724495611,1.9499988873806715,1.7656283527644772,56.02294166844958,49.29397821842746,-4.928513468677906,-3.612126458071387,12.544085479163229,19.093422860194906,50.456188912324976,3.5400009155273438,-2.201675573312656,3.75850257873536,-0.07290424348263969,7.58990940095336,1.842799167626353,5.674205989844367,-13.573784670393692,98.79725603961018,56.479582396643494,1.9157034111090017,11,-4.280002593994155,-0.2550010681152486,20.0449981689453,22.834999084472642,-11.370002746582045,2,-0.12197429335584076,2.9384602744227224,103.0,2.540986066988565,102.26000213623048,-1.384108570215993,101.05999755859376,-0.12197429335584076 9762,2018-11-29,102.8000030517578,106.73999786376952,102.54000091552734,105.88999938964844,3025400.0,-0.027987887903594078,-1.3268677219603868,-1.3672537243900686,52.41504278512535,48.83352448601595,-1.3116361802929362,-0.5744687430110673,14.807605790526125,21.864881159208537,48.67901061773507,4.199996948242173,-1.0288789532636002,0.7305034637451087,-3.1072129724849447,4.568219899975162,-1.188354754369925,2.6493616818601424,-9.795158524007931,41.45620634067681,-4.349541085716027,1.9188582181150284,11,0.31999588012696734,2.5699958801269673,21.51999664306642,24.89499664306642,-6.800003051757798,3,-0.09406620147152311,1.9499988873806715,105.76000213623048,2.9384602744227224,103.0,2.540986066988565,102.26000213623048,-0.09406620147152311 9763,2018-11-30,102.66999816894531,103.0999984741211,101.76000213623048,102.77999877929688,739700.0,-0.0012646389003221348,2.5733235677082953,0.03559894521643787,51.639819715141876,47.77924304123952,-0.7879159871546761,-0.6403241934063999,14.250729581730539,21.803196186248073,47.80127130104413,1.3399963378906108,-0.035408853397683515,0.7039985656738281,-2.9370860885518084,4.345083219899465,-1.1165437614389901,2.5245408927866464,-8.566341374313879,35.294131916942646,-13.077834127553984,1.8205423271128196,11,0.4949989318847656,-3.529998779296875,20.71500015258789,24.225002288818345,-6.0099945068359375,4,-0.0937956309064274,-1.3268677219603868,102.8000030517578,1.9499988873806715,105.76000213623048,2.9384602744227224,103.0,-0.0937956309064274 9764,2018-12-03,102.9800033569336,104.97000122070312,102.69000244140624,104.51000213623048,944200.0,0.003019433072144029,-1.1611356585503274,13.909002635594526,58.47459818844115,47.930841088578745,-0.8660543479436456,-1.0747393039519295,13.247151982484667,21.303114130360868,46.79638506042845,2.3000030517578125,0.31907963538840534,1.0580036163330107,-2.5071894313875873,4.623196664053609,-0.7245929075272812,2.8406001401933025,-7.865439276771113,40.22267154915496,-13.271493248426331,1.782596523860296,12,0.18499374389648438,-1.8700027465820312,7.447498321533203,11.634998321533189,-6.3300018310546875,0,-0.11303172110704007,2.5733235677082953,102.66999816894531,-1.3268677219603868,102.8000030517578,1.9499988873806715,105.76000213623048,-0.11303172110704007 9765,2018-12-04,99.27999877929688,103.72000122070312,99.05999755859376,102.72000122070312,1205500.0,-0.035929349941972055,-1.4020607204656388,2.248369402612924,47.11134868374922,47.804131156055234,2.7745668992399857,2.3819484804661357,16.245291589556274,24.814505630921232,46.10363212409207,4.660003662109361,0.2807128920413078,-2.410000991821292,-6.031197322601415,1.2111953389588308,-4.220599157211353,-0.5994028264312306,-3.2353999964458353,2.864599114076157,-52.537692554579564,1.8105981653900634,12,3.6199989318847656,1.8300018310546875,10.822502136230469,15.335002899169908,-3.1100006103515625,1,-0.050664774789922706,-1.1611356585503274,102.9800033569336,2.5733235677082953,102.66999816894531,-1.3268677219603868,102.8000030517578,-0.050664774789922706 9766,2018-12-06,100.31999969482422,100.31999969482422,96.9000015258789,97.81999969482422,993800.0,0.010475432396401363,1.73599853515625,-0.726743670268448,57.42970498812476,50.28657294310971,1.8385519863269053,1.1454997669198121,14.505875161102466,23.595612833383882,45.517001051090276,3.4199981689453125,0.05650634058328308,-1.2080001831054688,-4.766301900728479,2.3503015345175413,-2.987151041916974,0.5711506757060363,6.419998168945298,34.75609188771765,-25.866796441394165,1.7791508588115033,12,1.5,1.5,9.59250259399414,14.295001983642564,-2.9099960327148438,3,-0.06618819188444447,-1.4020607204656388,99.27999877929688,-1.1611356585503274,102.9800033569336,2.5733235677082953,102.66999816894531,-0.06618819188444447 9767,2018-12-07,99.36000061035156,101.5500030517578,98.8499984741211,100.44000244140624,1451900.0,-0.00956936889347082,-1.5714254573990245,-0.4320007324218693,49.18133284352264,51.52287706647131,2.84012174413094,1.844884952404982,14.769252554638058,24.381456609423125,44.690791609663684,2.7000045776367045,-0.13220017093104275,-1.9424991607666016,-5.4470950970461445,1.5620967755129413,-3.694797128906373,-0.1902011926268301,7.183197326660149,30.4832611833976,-30.91808890260188,1.752297968139774,12,2.4599990844726562,2.4599990844726562,10.427501678466797,15.25500106811522,-0.9499969482421875,4,-0.05002014080287087,1.73599853515625,100.31999969482422,-1.4020607204656388,99.27999877929688,-1.1611356585503274,102.9800033569336,-0.05002014080287087 9768,2018-12-10,98.44000244140624,99.41000366210938,96.0500030517578,99.3000030517578,1511000.0,-0.009259240773892286,5.22221280323246,0.7962955113805047,42.30771051104603,51.385300650605004,3.7430072425353274,2.6195980921965685,14.98272760561683,25.11507218365749,43.84618636593765,3.3600006103515767,-0.11352696986074307,-2.684997558593764,-6.3964741883849285,1.0264790711974001,-4.5407358734893535,-0.8292592436981749,7.910331567382826,26.793720630673896,-31.20590057366858,1.8557383148955824,12,2.954998016357422,2.954998016357422,11.344999313354506,16.174999237060547,2.6100006103515625,0,-0.024786696270742037,-1.5714254573990245,99.36000061035156,1.73599853515625,100.31999969482422,-1.4020607204656388,99.27999877929688,-0.024786696270742037 9769,2018-12-11,97.04000091552734,99.2300033569336,96.77999877929688,98.87999725341795,671500.0,-0.014221876179982829,-1.0762745288203537,2.1395291070066014,36.76125244618398,50.149305758864955,4.832915334117956,3.8151075977815623,15.639567815717058,26.324086753429214,42.92239079127471,2.4500045776367188,0.06088238799677015,-3.830998992919916,-7.930765232682745,0.26876724684291275,-5.880882112801331,-1.7811158730385017,8.898319854980471,12.907406781111089,-41.16272853687809,2.0498831198814127,12,4.354999542236314,4.354999542236314,12.477500915527344,17.57500076293944,7.199996948242173,1,-0.003915882623999112,5.22221280323246,98.44000244140624,-1.5714254573990245,99.36000061035156,1.73599853515625,100.31999969482422,-0.003915882623999112 9770,2018-12-12,98.0500030517578,99.63999938964844,97.66000366210938,98.25,1004000.0,0.010408101058342556,-3.040825223822499,0.10869420994146113,41.7919267861143,48.56808188304993,3.4049855662687634,2.7632724572801663,13.875726410247651,25.11665316590863,41.7936504954916,2.5999984741210938,0.1982954117076332,-2.7044971466064567,-6.991169056695327,1.5821747634824135,-4.847833101650892,-0.5611611915620216,7.49278501000002,36.36363636363637,-15.737723631917774,2.1433359550444337,12,3.3449974060058594,3.3449974060058594,10.55749893188478,16.564998626708984,5.569999694824247,2,-0.01427844449061233,-1.0762745288203537,97.04000091552734,5.22221280323246,98.44000244140624,-1.5714254573990245,99.36000061035156,-0.01427844449061233 9771,2018-12-13,97.12000274658205,98.44000244140624,96.25,98.44000244140624,844900.0,-0.009484959472003562,2.3181862844262557,6.600099183641717,39.293616451518275,47.110145623760246,3.3307828799963772,3.622233479207466,13.973957358149619,25.832708480402417,40.59207464709557,2.190002441406236,0.14465574958973093,-3.4714977264404183,-8.055723135832409,1.1127276829515722,-5.763610431136414,-1.179385021744423,8.043073914775775,19.454539905895405,-29.594099863645408,2.2921127046959975,12,3.3899993896484233,4.274997711181612,11.419998168945298,17.494998931884737,6.899993896484361,3,-0.009781760201506673,-3.040825223822499,98.0500030517578,-1.0762745288203537,97.04000091552734,5.22221280323246,98.44000244140624,-0.009781760201506673 9772,2018-12-14,97.18000030517578,97.25,96.0,96.2300033569336,936700.0,0.0006177672662375233,1.293585687487751,-0.7196948241482107,39.293616451518176,45.73834526113539,2.6705934322896354,3.709085091625667,13.085081286269087,25.55518640609705,39.12000242428157,1.25,-0.055057543626190864,-3.384000015258792,-8.046433869205472,1.2784338386878886,-5.715216942232132,-1.0527830882854516,7.6185534117980325,32.417596237282595,-16.45592461867618,2.331216926973338,12,3.3050003051757812,4.189998626708984,8.245000839233398,17.435001373291,6.6399993896484375,4,0.00236677666403895,2.3181862844262557,97.12000274658205,-3.040825223822499,98.0500030517578,-1.0762745288203537,97.04000091552734,0.00236677666403895 9773,2018-12-17,97.23999786376952,98.2300033569336,96.16000366210938,96.9499969482422,1747400.0,0.0006173858654592301,-1.2139182302950189,0.30526510223418524,35.21790039917241,43.15426772899442,1.966105773182207,3.647883039999087,12.293612534018806,25.267661704683704,37.39921698422183,2.0699996948242188,-0.6611909037140578,-3.204502487182637,-8.085138783062334,1.6761338086970596,-5.644820635122485,-0.7641843392427887,7.030642630185866,34.06588109041633,-10.57154910130771,2.440318147939848,12,2.6200027465820455,4.130001068115249,8.98000526428224,17.375003814697266,8.389999389648438,0,0.012032145454990761,1.293585687487751,97.18000030517578,2.3181862844262557,97.12000274658205,-3.040825223822499,98.0500030517578,0.012032145454990761 9774,2018-12-18,95.12000274658205,98.6500015258789,94.55999755859376,97.87999725341795,1533800.0,-0.02180167794900123,-1.1082468145351663,-9.517192391676929,28.540322121535823,41.09082033319293,3.1892976053450184,5.598095038168893,13.61147195692061,27.21654587346204,36.28950186452479,4.090003967285142,-1.0887629241752421,-5.034497833251933,-10.455511135679004,0.3865154691751371,-7.745004484465468,-2.323991182038398,8.654399317736008,11.023720199565696,-25.546921951662902,2.710506651213535,12,2.934997558593736,5.529994964599595,10.822500228881822,19.494998931884737,10.08999633789061,1,0.0623423058657222,-1.2139182302950189,97.23999786376952,1.293585687487751,97.18000030517578,2.3181862844262557,97.12000274658205,0.0623423058657222 9775,2018-12-19,94.2300033569336,97.19000244140624,93.3499984741211,94.9499969482422,1354400.0,-0.009356595499892761,-2.0967732011726987,0.2608677624268236,15.039433176427067,36.380790131893185,3.673980557888825,6.233540569265045,13.7279047448869,27.92468977794077,35.77150601189142,3.840003967285142,-1.5644114929070838,-5.55999755859375,-11.545382698715315,0.425387581527815,-8.552690128654532,-2.5673049885329675,8.807246346926519,16.603856152887218,-11.59588364895433,2.992692570060785,12,3.2199974060058594,5.814994812011719,11.549995422363281,20.38499832153319,10.680000305175781,2,0.1062293765279736,-1.1082468145351663,95.12000274658205,-1.2139182302950189,97.23999786376952,1.293585687487751,97.18000030517578,0.1062293765279736 9776,2018-12-20,91.27999877929688,94.37999725341795,90.33000183105469,93.83000183105469,1527100.0,-0.031306425475359556,1.219179284800558,3.541702429771788,15.048554027002695,32.58825915227986,5.818706707095728,8.882061465828997,15.860561628174949,30.640946095693593,35.26704875675535,4.049995422363267,-2.3289969285560517,-8.029502105712893,-15.089552824005096,-0.9694513874206905,-11.559527464859002,-4.499476746566785,10.78852580158933,11.418232969806121,-14.4806953364992,3.5300253591461015,12,3.7050018310546875,7.255001068115234,15.080001831054688,23.335002899169908,14.620002746582031,3,0.13518847647140841,-2.0967732011726987,94.2300033569336,-1.1082468145351663,95.12000274658205,-1.2139182302950189,97.23999786376952,0.13518847647140841 9777,2018-12-21,91.0,92.86000061035156,89.87000274658203,91.5,2504900.0,-0.00306747133042673,-1.1666694309455492,0.19607819671248286,14.912823985377813,29.544382871650058,5.350826329828607,8.82703970726223,15.464619217556688,30.68399378352734,34.814115146408966,2.9899978637695312,-2.6547034138263967,-7.8095008850097685,-15.729502471775618,0.11050070175608084,-11.7695016783927,-3.8495000916268367,9.659901850906422,12.870129960410562,-11.351254875778121,3.960000793382928,12,3.7550010681152344,7.305000305175781,14.942501068115234,23.615001678466783,16.019996643066406,4,0.14307688618754288,1.219179284800558,91.27999877929688,-2.0967732011726987,94.2300033569336,-1.1082468145351663,95.12000274658205,0.14307688618754288 9778,2018-12-24,90.0,91.13999938964844,89.75,90.26000213623048,1135900.0,-0.01098901098901095,-2.6578828489685287,0.5200042724609659,12.52885800912425,26.85189460086565,5.618560612906535,9.43995982473335,15.884658597486236,31.44329294871953,34.26484913613794,1.3899993896484375,-3.3657158483660794,-8.256501007080075,-17.014978556272936,0.5019765421127858,-12.635739781676506,-3.8772622324836448,9.149315976301011,2.8089882824521384,-18.58742901587242,4.379238774596432,12,4.694999694824219,8.244998931884766,15.357500076293945,24.615001678466783,17.940002441406236,0,0.15355555216471362,-1.1666694309455492,91.0,1.219179284800558,91.27999877929688,-2.0967732011726987,94.2300033569336,0.15355555216471362 9779,2018-12-26,92.6999969482422,92.81999969482422,88.68000030517578,90.2300033569336,969000.0,0.029999966091579955,2.0553511352599205,-9.499897297455446,29.840670863458982,25.523977276126168,2.5012227414935353,6.3105753414287875,12.478079708792492,28.506910309489328,33.66789198362781,4.1399993896484375,-3.8219380835009815,-5.078503799438465,-13.95963629904216,3.8026287001652292,-9.519070049240312,-0.637937549636618,4.945428471850647,47.238491585703606,22.527248922399117,4.440566249801849,12,0.965003967285142,5.0100021362304545,12.010004043579087,21.91500473022458,15.069999694824205,2,0.13948220853119375,-2.6578828489685287,90.0,-1.1666694309455492,91.0,1.219179284800558,91.27999877929688,0.13948220853119375 9780,2018-12-27,94.12999725341795,94.12999725341795,90.18000030517578,91.31999969482422,1069900.0,0.015426109517286957,1.8113881708986044,1.1376537852088082,31.478140015669553,24.655591005476307,0.510363414663729,4.407984400933941,10.34193425420301,26.81482485304521,32.699859958398136,3.9499969482421733,-4.07959979745732,-3.2050033569336023,-11.871546644386683,5.4615399305194785,-7.538275000660136,1.128268286792931,1.9016516459898156,95.61403273948949,69.19198740925896,4.333271643726539,12,-0.4649963378906108,3.5800018310547017,10.18750381469728,20.485004425048828,13.65000152587892,3,0.11770957350848521,2.0553511352599205,92.6999969482422,-2.6578828489685287,90.0,-1.1666694309455492,91.0,0.11770957350848521 9781,2018-12-28,92.86000061035156,94.68000030517578,92.41999816894531,94.68000030517578,1070900.0,-0.013491943908670145,1.4835192474565186,-0.6476872868654869,30.904805535483305,23.723500903694653,1.2432740737228443,4.913933009267595,10.83262550025377,27.808060148352425,32.77740252056962,2.2600021362304688,-4.167333493232917,-3.8299999237060547,-11.743906297581603,4.0839064501694935,-7.786953110643822,0.1269532632317123,1.8483515420944485,69.66667175292969,41.95073090668022,3.956953186937774,12,0.8050003051757812,4.849998474121094,11.457500457763672,21.75500106811522,14.209999084472656,4,0.12976527000382698,1.8113881708986044,94.12999725341795,2.0553511352599205,92.6999969482422,-2.6578828489685287,90.0,0.12976527000382698 9782,2018-12-31,93.12999725341795,93.98999786376952,92.08000183105469,93.33000183105469,769400.0,0.0029075666733981986,1.5131582249572384,0.10989264350181664,33.78127902679225,23.563876306763525,0.3781337090779999,4.092145257108783,9.776518539367729,27.267726723957523,33.23592460850699,1.9099960327148295,-4.456262313764938,-3.0765029907226733,-10.590113573260169,4.437107591814822,-6.833308281991421,0.6803023005460744,-4.449996948242173,74.16661580403621,44.420009718641374,3.7568052912687504,12,0.5350036621093892,4.580001831054702,11.0750026702881,21.485004425048828,13.47000122070314,0,0.13712020454282015,1.4835192474565186,92.86000061035156,1.8113881708986044,94.12999725341795,2.0553511352599205,92.6999969482422,0.13712020454282015 9783,2019-01-02,93.04000091552734,93.41000366210938,91.29000091552734,91.33999633789062,895300.0,-0.0009663517721977266,-1.3555645978239217,-8.49982834255137,36.71977190819171,24.472704060836406,-0.21265564226270328,3.6087158306380616,9.092809730685062,27.085555428719417,33.61034391079492,2.1200027465820312,-4.64823968525414,-2.684999465942383,-9.670265224405654,4.300266292520888,-6.177632345174018,0.8076334132892526,-4.253800659179689,72.66667683919272,39.10503142312329,3.492632879231638,1,-0.10499954223632812,4.6699981689453125,10.920000076293945,21.57500076293944,13.83999633789061,2,0.15025790616910828,1.5131582249572384,93.12999725341795,1.4835192474565186,92.86000061035156,1.8113881708986044,94.12999725341795,0.15025790616910828 9784,2019-01-03,91.33999633789062,93.70999908447266,90.69000244140624,93.11000061035156,720100.0,-0.01827176011294518,1.0336669372489076,-1.0411761801968378,28.698370747274353,25.990363790930548,0.9999192864746931,4.62931547086697,9.976632902044301,28.486054204207107,34.762967968151095,3.0199966430664205,-4.9216890576799415,-3.803003692626959,-10.153965630057073,2.547958244803155,-6.978484661342009,-0.627522723911909,-2.449720129394535,25.777689615885418,-7.122616867090944,3.1754809687150543,1,0.34000396728515625,6.370002746582031,12.620004653930664,23.275005340576158,15.910003662109375,3,0.18173863333766538,-1.3555645978239217,93.04000091552734,1.5131582249572384,93.12999725341795,1.4835192474565186,92.86000061035156,0.18173863333766538 9785,2019-01-04,94.25,94.54000091552734,91.97000122070312,92.29000091552734,776400.0,0.03185902976549837,1.0236210775464596,-1.1073414425986432,41.9063601997499,28.974564476791343,-2.131052489204393,1.3946603785620084,6.287099589474508,25.291064205971637,35.04196035496072,3.2000045776367188,-5.096195291634729,-0.6415000915527287,-6.694034215752737,5.4110340326472794,-3.6677671536527328,2.3847669705472754,-5.257729358398436,89.22304422565432,52.36556275488702,3.026267062100006,1,-2.5699996948242188,3.4599990844726562,9.707500457763672,20.365001678466783,14.169998168945312,4,0.14344824024473635,1.0336669372489076,91.33999633789062,-1.3555645978239217,93.04000091552734,1.5131582249572384,93.12999725341795,0.14344824024473635 9786,2019-01-07,93.68000030517578,95.08999633789062,93.5199966430664,94.16000366210938,929400.0,-0.006047742120150912,-2.9249468333667115,-0.24489978629900233,40.40569661763324,31.807105880375282,-1.3240486085470877,1.5196134226385993,6.180924118463565,25.5622056435126,34.836842493472666,1.5699996948242188,-4.970145844427165,-0.8794998168945369,-6.381694565343366,4.6226949315542925,-3.6305971911189516,1.8715975573298778,-4.46582045261718,67.95459116792331,29.274104312897308,2.7510973742244142,1,-1.7950019836425781,4.029998779296875,10.017499923706055,20.935001373291,14.819999694824219,0,0.15051236580047367,1.0236210775464596,94.25,1.0336669372489076,91.33999633789062,-1.3555645978239217,93.04000091552734,0.15051236580047367 9787,2019-01-08,94.38999938964844,94.81999969482422,93.31999969482422,94.06999969482422,1263200.0,0.007578982516649679,1.542372223838619,-0.6666613685130732,42.45632684679693,35.13238019567225,-1.679191128410963,0.44078242155299563,4.907694411890603,24.543585055918072,35.087503755684054,1.5,-4.534631014529069,0.07899932861327841,-4.937837134011772,5.095835791238329,-2.42941890269924,2.5874175599257967,-4.823270547969912,84.09095638061027,42.97500600758932,2.5084182313125236,1,-2.5050010681152344,3.3199996948242188,9.102500915527344,20.225002288818345,14.540000915527344,1,0.13433626853658365,-2.9249468333667115,93.68000030517578,1.0236210775464596,94.25,1.0336669372489076,91.33999633789062,0.13433626853658365 9788,2019-01-09,96.0,96.06999969482422,94.1999969482422,94.27999877929688,794200.0,0.017056898196443182,1.010754981664833,5.375008940705243,52.39389930609025,37.63829446707572,-2.624591015900563,-1.4349609118589512,3.291215584998369,22.63901582158104,34.628081885536396,1.870002746582017,-3.812324229121046,1.811000061035159,-2.8919096313831716,6.51390975345349,-0.5404547851740062,4.162454907244324,-6.101875108548754,98.69888976653758,51.55502396228827,2.3514548462091622,1,-2.875,0.8250007629394531,8.244998931884766,18.615001678466783,13.309997558593764,2,0.11041665077209473,1.542372223838619,94.38999938964844,-2.9249468333667115,93.68000030517578,1.0236210775464596,94.25,0.11041665077209473 9789,2019-01-10,96.66000366210938,96.9000015258789,95.16999816894531,95.70999908447266,1184300.0,0.006875038146972656,1.4195845982297675,0.5523278508188286,56.694215153951944,40.44008059355154,-2.9768413174341077,-2.239724521736008,2.6683757539937005,21.67363495538541,34.01473124655201,1.7300033569335938,-2.9936730742551276,2.4900035858154297,-2.1672576585608567,7.147264830191716,0.16137296362728648,4.818634208003573,-6.268128786388289,95.13188947437654,42.30216300271488,2.3286306221881405,1,-2.865001678466797,0.16499710083007812,4.492494583129883,17.684993743896484,12.659996032714844,3,0.10573135944660428,1.010754981664833,96.0,1.542372223838619,94.38999938964844,-2.9249468333667115,93.68000030517578,0.10573135944660428 9790,2019-01-11,96.6500015258789,96.66000366210938,95.91000366210938,95.91999816894531,632300.0,-0.00010347750725758775,-1.000020345259046,0.7684208835599387,67.6528700519913,44.523198873163544,-2.874018351766466,-2.466440432673352,2.7345673385106863,21.321930841423182,33.525682080368526,0.75,-1.955482876612848,2.550001525878912,-1.8991468208680686,6.9991498726258925,0.32542735250541455,4.774575699252409,-5.607313985142042,93.01676334823694,33.50506417203901,2.224574173373491,1,-2.854999542236328,-0.4500007629394531,5.487497329711914,16.340000152587876,11.479995727539048,4,0.1096740642190559,1.4195845982297675,96.66000366210938,1.010754981664833,96.0,1.542372223838619,94.38999938964844,0.1096740642190559 9791,2019-01-14,96.16999816894531,96.77999877929688,95.0999984741211,95.8000030517578,699200.0,-0.004966408167154213,1.1132127982188442,0.5068402955593142,66.7748116168768,48.18914693872849,-2.0954770193997376,-2.1726512011855874,3.1886477055362406,21.43759659853295,32.83779042622882,1.6800003051757812,-1.4742890727084443,2.1174983978271484,-2.2146391613234186,6.4496359569777155,-0.048570381748135105,4.283567177402432,-4.54157922969425,79.608855207805,13.610834927806962,2.1660687795752818,1,-2.3749961853027344,-1.0549964904785156,5.835000991821289,16.170001983642578,14.319999694824205,0,0.12737860282039293,-1.000020345259046,96.6500015258789,1.4195845982297675,96.66000366210938,1.010754981664833,96.0,0.12737860282039293 9792,2019-01-15,97.41000366210938,98.4000015258789,96.18000030517578,96.25,1891900.0,0.012893891200722596,-2.415378475767926,3.1351864071262403,73.67411925638561,52.295185532972255,-2.977648511156829,-3.5779871818369458,1.8589002108297166,19.813932343996612,31.806778891028543,2.2300033569335938,-1.0663016989990837,3.346003723144534,-1.0221622875200325,7.714169733809101,1.1619207178122508,5.530086728476817,-5.254426464195532,76.42864798193644,2.3369437266491957,2.1840830053322824,1,-2.865001678466797,-2.295001983642578,4.409996032714844,14.549999237060547,13.349998474121108,1,0.11384863895867414,1.1132127982188442,96.16999816894531,-1.000020345259046,96.6500015258789,1.4195845982297675,96.66000366210938,0.11384863895867414 9793,2019-01-16,98.41000366210938,98.76000213623048,97.31999969482422,97.37999725341795,758100.0,0.010265886073351771,-1.5043487491126941,0.8879337560180071,70.46595597597104,56.936028336160774,-3.504324170536435,-4.728259306353081,0.6725430189366364,18.432033970542562,31.069999513335926,1.4400024414062642,-0.48654130536765194,4.287503433227542,-0.2862545005383197,8.861261366993403,2.000624466344604,6.57438240011048,-5.505095544839719,90.43720972892712,12.413854971054192,2.2868789668829312,1,-3.045001983642578,-4.250003814697266,3.4099960327148438,13.299999237060547,11.979995727539062,2,0.10689966722475486,-2.415378475767926,97.41000366210938,1.1132127982188442,96.16999816894531,-1.000020345259046,96.6500015258789,0.10689966722475486 9794,2019-01-17,101.0500030517578,101.0999984741211,97.81999969482422,98.1999969482422,1665600.0,0.02682653481766817,1.2237302864000084,2.7669790007776833,72.82322112193292,60.37123510529222,-5.165297046486458,-7.274169779017868,-2.098609538616401,15.407080403575264,29.9007965384334,3.279998779296875,0.10945281576880461,6.631002807617179,1.1134989539677065,12.148506661266651,3.87225088079245,9.389754734441908,-7.325381771833619,99.16674296061174,22.403162418874444,2.758751926824733,1,-3.840003967285142,-6.160003662109361,0.3449974060058594,10.659999847412124,9.899993896484403,3,0.08174165519426246,-1.5043487491126941,98.41000366210938,-2.415378475767926,97.41000366210938,1.1132127982188442,96.16999816894531,0.08174165519426246 9795,2019-01-18,104.23999786376952,104.27999877929688,101.48999786376952,101.5,1704100.0,0.0315684781362926,-1.021738229041976,0.9614007002966134,83.31379083767405,65.13880112974121,-7.587044468619709,-10.198681696359401,-5.387327790879155,11.888766383081403,28.80049702885613,3.2299957275390767,0.7646580300467463,9.3204978942871,2.2716486921838595,16.369347096390342,5.79607329323548,12.844922495338722,-9.335316232773835,99.56426019392607,20.99817938790794,3.524424601051621,1,-5.43999862670897,-7.759998321533189,-2.8449974060058594,7.470005035400405,4.5,4,0.04873371004567484,1.2237302864000084,101.0500030517578,-1.5043487491126941,98.41000366210938,-2.415378475767926,97.41000366210938,0.04873371004567484 9796,2019-01-22,103.62000274658205,104.05999755859376,102.5999984741211,103.87000274658205,1662600.0,-0.005947766019697487,3.6349940659287876,-0.09124094704806292,80.09179781369596,69.32052012606331,-6.04441572191763,-9.071925696731157,-4.863690303577101,12.177815087350567,27.11433730980939,1.6399993896484233,1.7776455240049955,8.083502578735363,0.25845774796711396,15.908547409503612,4.170980163351231,11.996024994119495,-7.02776402889215,91.85189929574099,12.20348085185148,3.912522415384126,1,-4.380004882812514,-7.140003204345717,-2.225002288818388,8.090000152587876,5.8899993896484375,1,0.04352436196962639,-1.021738229041976,104.23999786376952,1.2237302864000084,101.0500030517578,-1.5043487491126941,98.41000366210938,0.04352436196962639 9797,2019-01-23,104.0199966430664,104.3000030517578,102.95999908447266,103.5199966430664,987000.0,0.003860199632136796,1.5282788006161432,-2.0,80.94699077677888,72.49308584502872,-5.514665842494779,-8.902939321447292,-5.367374474304853,11.441050696250002,25.288879350391362,1.340003967285142,2.4216505076898045,7.832496643066406,-0.5499745967442067,16.21496788287702,3.641261023161107,12.023732262971706,-6.0439611142872565,95.98844879618507,14.818378936681825,4.191235619905306,1,-4.319995880126953,-7.529994964599609,-3.067495346069336,7.690006256103516,6.44000244140625,2,0.062199590747000544,3.6349940659287876,103.62000274658205,-1.021738229041976,104.23999786376952,1.2237302864000084,101.0500030517578,0.062199590747000544 9798,2019-01-24,103.81999969482422,104.41999816894531,103.27999877929688,104.0,899100.0,-0.0019226778955632184,1.23530027750144,-0.3600006103515625,88.42366070988156,76.01857979568757,-4.5692535604748485,-8.025993390944237,-5.214922202074007,11.279097702152342,23.358343946364254,1.1399993896484375,3.2109401016606114,6.941499710083008,-1.5708187961876234,15.453818216353639,2.685340456947685,11.19765896321833,-4.579170661449339,90.90911192671156,2.6194108957799926,4.2561592531353165,1,-4.060001373291016,-7.270000457763672,-2.8924999237060547,7.890003204345703,6.400001525878906,3,0.06684648874789234,1.5282788006161432,104.0199966430664,3.6349940659287876,103.62000274658205,-1.021738229041976,104.23999786376952,0.06684648874789234 9799,2019-01-25,105.62999725341795,105.63999938964844,104.58999633789062,104.8499984741211,672700.0,0.017433996955443787,1.624997615823304,-4.3333192048488165,87.58257413089622,78.23299136001033,-5.557476400586779,-9.294156589171521,-7.05660346228963,9.122143819558943,22.208328690654866,1.8199996948242188,4.027523401008509,8.104997253417949,-1.0135496252298992,17.223544132065797,3.5457238140940177,12.66427069274188,-5.353334392928986,99.75898475776187,11.108684079470422,4.559273439323924,1,-5.259998321533189,-8.469997406005845,-5.0149974822997905,6.080005645751967,4.2800064086914205,4,0.04506297699516848,1.23530027750144,103.81999969482422,1.5282788006161432,104.0199966430664,3.6349940659287876,103.62000274658205,0.04506297699516848 9800,2019-01-28,105.20999908447266,105.9000015258789,104.20999908447266,104.7699966430664,1407700.0,-0.0039761259099314605,-1.1666731875268985,0.5641065769396402,88.45899363181833,80.64234491722605,-4.241598962125238,-8.433922994908798,-6.617728499875724,9.17980046724125,21.478590885154052,1.69000244140625,4.551946922417542,7.130998992919928,-2.453498982524877,16.715496968364732,2.338750005197525,11.92324798064233,-3.860668918151788,79.09085444515857,-11.674282006726813,4.792248987722402,1,-4.1699981689453125,-7.9199981689453125,-5.857500076293945,5.945003509521484,4.169998168945298,0,0.05455753173385092,1.624997615823304,105.62999725341795,1.23530027750144,103.81999969482422,1.5282788006161432,104.0199966430664,0.05455753173385092 9801,2019-01-29,104.91000366210938,105.81999969482422,104.3499984741211,105.31999969482422,536600.0,-0.0028513964924798962,1.0851139813106363,-0.9318039950062422,86.07686543577614,82.02042782604723,-2.8736504958746423,-7.573164534231552,-6.301953058472947,9.101652797693035,20.935440286434826,1.470001220703125,4.980276690141807,6.228503417968753,-3.4886748855361844,15.94568172147369,1.3699142662162842,11.087092569721221,-2.6505392238769048,66.32663123585709,-24.238340029083133,4.858589151752469,1,-3.3000030517578125,-7.620002746582031,-6.162504196166992,5.184993743896484,3.7999954223632812,1,0.03650742606010815,-1.1666731875268985,105.20999908447266,1.624997615823304,105.62999725341795,1.23530027750144,103.81999969482422,0.03650742606010815 9802,2019-01-30,105.9000015258789,106.5999984741211,104.47000122070312,105.33000183105469,951700.0,0.009436639302369043,1.162440794543997,-1.390256610655204,85.45849927012428,83.68626596984203,-2.830333076888607,-7.965824866290575,-7.178911397574083,7.736707049073317,20.375577740295327,2.1299972534179688,5.305873398866424,6.580001068115237,-3.278426341520543,16.438428477751017,1.6507873632973542,11.50921477293312,-2.912429670117149,78.91575263294565,-10.18161765891746,4.92921370481789,1,-3.69000244140625,-8.260002136230469,-9.14000129699707,3.9449996948242188,2.6299972534179688,2,0.03408876825624407,1.0851139813106363,104.91000366210938,-1.1666731875268985,105.20999908447266,1.624997615823304,105.62999725341795,0.03408876825624407 9803,2019-01-31,107.0199966430664,107.36000061035156,105.20999908447266,105.93000030517578,768700.0,0.010575968848440587,1.4293743911585444,1.9122753008258488,85.92236733851682,85.14172666057358,-2.9061774307061654,-8.416280117849624,-8.231773772177462,6.224990278089962,19.685780920978317,2.1500015258789062,5.770170583562333,7.000996398925778,-2.964473882671143,16.9664666805227,2.0182612581273247,11.983731539724232,-3.3099394636327872,89.20622848935639,0.8361552562022041,4.982735140798459,1,-2.5949974060058594,-8.999996185302734,-10.489995956420898,1.8700065612792969,3.0200042724609375,3,0.03214354839572042,1.162440794543997,105.9000015258789,1.0851139813106363,104.91000366210938,-1.1666731875268985,105.20999908447266,0.03214354839572042 9804,2019-02-01,107.94000244140624,108.5199966430664,106.5999984741211,107.08999633789062,1348300.0,0.00859657846381956,-1.098356555019136,0.7798247333202546,86.82327600579515,85.53166945703148,-3.06876973782326,-8.462781468978946,-9.114159096184395,4.912240560701022,18.944373539027172,1.9199981689453125,6.092712350090267,7.091001892089835,-2.592021744598398,16.77402552877807,2.2494900737457186,11.932513710433952,-3.499956575789028,86.54305034341114,-1.1880557910324683,4.841511818344118,2,-2.380004882812486,-9.340003967285142,-11.470003128051744,0.6999969482422017,3.149993896484389,4,0.02112283423872041,1.4293743911585444,107.0199966430664,1.162440794543997,105.9000015258789,1.0851139813106363,104.91000366210938,0.02112283423872041 9805,2019-02-04,107.7699966430664,108.1500015258789,106.75,107.86000061035156,1231400.0,-0.001575002728317676,3.1790728657807534,-0.10588626000790038,88.61522254036832,86.47871664888397,-2.621001448778159,-7.618565513189736,-8.927075356525265,4.706082398963304,18.545873093641568,1.4000015258789062,6.505615081233856,6.2449962615966825,-3.385857231483101,15.875849754676466,1.4295695150567838,11.060423008136581,-2.55999755859375,82.01438059169,-6.465542372209626,4.815426746539892,2,-2.029998779296875,-8.419998168945312,-12.082496643066406,-0.8349952697753906,3.8000030517578125,0,0.0198571688382867,-1.098356555019136,107.94000244140624,1.4293743911585444,107.0199966430664,1.162440794543997,105.9000015258789,0.0198571688382867 9806,2019-02-05,107.77999877929688,107.81999969482422,106.0199966430664,106.6999969482422,706000.0,9.281002637129276e-05,2.1034437399700088,-11.999491396117499,87.59975214110284,87.21791235603108,-2.2114045633187516,-6.870314032983515,-8.89922141383667,4.3116847916208485,18.223833023005405,1.8000030517578125,6.698975439078154,5.549998474121097,-3.7204280894569735,14.820425037699167,0.9147851923320616,10.185211755910132,-1.9080001831054716,81.7284271561541,-7.934032107988443,4.635213281789035,2,-1.8800010681152344,-8.174999237060547,-12.092498779296875,-0.8449974060058594,2.5400009155273438,1,0.014845040751924943,3.1790728657807534,107.7699966430664,-1.098356555019136,107.94000244140624,1.4293743911585444,107.0199966430664,0.014845040751924943 9807,2019-02-06,107.06999969482422,107.62000274658205,106.43000030517578,107.29000091552734,1051000.0,-0.006587484621581208,1.7045359966707732,-0.20370448861950846,82.07411375955186,86.51240713932778,-1.1435174524864493,-5.4405962311392955,-8.16238218249508,4.616323984715791,17.828591638068943,1.3499984741210938,6.3803450882350745,4.205999374389648,-4.5255489965907145,12.937547745370011,-0.15977481110053304,8.57177355987983,-1.0500030517578125,56.193413361361586,-31.992521726075573,4.365774185490181,2,-0.7050018310546875,-7.465000152587891,-11.382499694824219,-0.13499832153320312,3.9499969482421875,2,0.015317076625785297,2.1034437399700088,107.77999877929688,3.1790728657807534,107.7699966430664,-1.098356555019136,107.94000244140624,0.015317076625785297 9808,2019-02-07,106.5999984741211,107.08999633789062,105.69000244140624,106.2699966430664,690200.0,-0.004389663043268377,1.1373992452127133,-1.5,74.49252311212564,85.05795702613105,-0.2656376368635307,-4.3592536301876805,-7.672383081045865,4.670125199012318,17.835761906465383,1.3999938964843892,6.154933761847673,3.205998229980466,-5.044869462291047,11.456865922251978,-0.9194356161552975,7.331432076116229,1.9199981689453125,32.15540272771666,-52.384348607880256,4.12543384613576,2,-0.2350006103515625,-6.994998931884766,-10.912498474121094,0.3350028991699219,6.1100006103515625,3,0.018105068788010437,1.7045359966707732,107.06999969482422,2.1034437399700088,107.77999877929688,3.1790728657807534,107.7699966430664,0.018105068788010437 9809,2019-02-08,106.87999725341795,106.94000244140624,105.70999908447266,105.98999786376952,1184900.0,0.002626630237380745,1.4356266618322175,2.6969528829703613,65.67698781469072,82.5266230464502,-0.3907708761353348,-4.041550955715564,-7.967403709230084,3.9588748913714227,18.213217532414177,1.2300033569335795,5.881807530202892,2.974997329711897,-4.770261806852886,10.72025646627668,-0.8976322385704947,6.847626897994289,1.5833995056152474,48.373790849064804,-32.84999030674959,3.872629568282392,2,-0.44499969482420454,-7.274997711181626,-11.557497024536119,0.055004119873061086,6.550003051757827,4,0.02956590328700015,1.1373992452127133,106.5999984741211,1.7045359966707732,107.06999969482422,2.1034437399700088,107.77999877929688,0.02956590328700015 9810,2019-02-11,107.25,107.7300033569336,106.6500015258789,107.0,1371700.0,0.003461852134078569,-1.2736953693441913,0.2808990690417817,72.21543119202667,80.98646368603357,-0.49279008919970124,-3.7700010350971667,-8.37229455118576,3.167209547801093,18.722971319249172,1.0800018310546875,5.544960524918963,2.815000152587885,-4.261781171460882,9.891781476636652,-0.7233905094364985,6.353390814612268,1.1579288726806567,73.23941644011293,-6.365688555837124,3.5383906620243852,2,-0.7550010681152344,-7.005001068115234,-12.555000305175781,-0.3149986267089844,5.199996948242202,0,0.035804161658653744,1.4356266618322175,106.87999725341795,1.1373992452127133,106.5999984741211,1.7045359966707732,107.06999969482422,0.035804161658653744 9811,2019-02-12,108.41999816894531,108.5,106.91000366210938,107.56999969482422,1290400.0,0.010909073836320005,2.1485009404530793,3.399993896484375,74.60852393318574,79.78091087081819,-1.2432796164525541,-4.190029568122739,-9.65328138261036,1.5442211848499028,19.08700978006457,1.589996337890625,5.169493495042246,3.3724983215332003,-2.7482308222085408,9.493227465274941,0.31213374966233687,6.432862893404064,-2.7299957275390767,97.15295727535353,18.809743412899238,3.060364571870869,2,-1.5550003051757812,-7.5,-13.724998474121094,-1.4899978637695312,6.5800018310546875,1,0.02905369469726815,-1.2736953693441913,107.25,1.4356266618322175,106.87999725341795,1.1373992452127133,106.5999984741211,0.02905369469726815 9812,2019-02-13,108.5,108.8000030517578,107.80999755859376,108.69000244140624,1121000.0,0.0007378881424626726,3.8292519538520757,-0.22353268528240602,76.53061489289021,78.73738282130412,-1.0232970132915682,-3.580153534948664,-9.75020637672823,1.0668125009086111,20.251404921539727,0.9900054931640341,4.816515379599551,2.8980003356933537,-2.239883794176805,8.035884465563512,0.3290582707582814,5.466942400628426,-2.7537976074218875,90.35360151508507,13.038091850848787,2.5689420649350785,2,-1.254997253417983,-7.439998626708984,-13.70250129699707,-2.104999542236328,4.3799972534179545,2,0.016774190735707073,2.1485009404530793,108.41999816894531,-1.2736953693441913,107.25,1.4356266618322175,106.87999725341795,0.016774190735707073 9813,2019-02-14,108.93000030517578,109.66999816894531,107.41000366210938,107.5,4365600.0,0.003963136453233096,-1.807458831891956,-7.526220687440332,72.1774325865282,77.11006688583001,-1.289472818827079,-3.3535503748666144,-10.188291035659901,0.25048540471142644,21.748787633634404,2.2599945068359375,4.564160612420068,2.8020008087158175,-1.2815236913713761,6.885525308803011,0.7602385586722136,4.843763058759421,-3.0616458862304796,81.31318093806895,6.554206214552167,2.0417622500435986,2,-1.25,-6.995002746582031,-14.132501602172852,-4.354999542236328,3.440002441406264,3,0.019186599945243188,3.8292519538520757,108.5,2.1485009404530793,108.41999816894531,-1.2736953693441913,107.25,0.019186599945243188 9814,2019-02-15,109.30999755859376,110.5199966430664,109.1500015258789,109.66000366210938,988300.0,0.003488453615655862,-3.0895488396456305,-0.24475946071395185,77.70268668042034,75.89756290139137,-1.625654402868264,-3.2496100197251536,-10.58211764620124,-0.5156350602396031,23.62170651463863,1.589996337890625,4.292182587676351,2.7689983367920092,-0.789083847422674,6.3270805210066925,0.9899572446846605,4.548039428899358,-3.2135445146484614,68.73383433744478,-5.250929800724734,1.7790410921073443,2,-1.204998016357436,-6.500000000000014,-14.334997177124038,-4.86999893188478,4.050003051757798,4,0.031104213720765772,-1.807458831891956,108.93000030517578,3.8292519538520757,108.5,2.1485009404530793,108.41999816894531,0.031104213720765772 9815,2019-02-19,109.31999969482422,109.6999969482422,108.5500030517578,108.87999725341795,1932000.0,9.150248333966715e-05,-1.0909153962463043,-1.2571279100184019,81.0125943881631,75.16565648439806,-1.5563314405462734,-3.01404946885458,-10.486837589603994,-0.8913521108971452,24.394995129853843,1.1499938964844034,3.9069207064910074,2.5250003814697237,-1.0665884002297048,6.116589163169152,0.7292059906200166,4.320794772319431,-2.869663162949223,66.7590226747737,-7.8559397520733825,1.7957943908497118,2,-1.2150001525878906,-6.510002136230469,-14.009998321533203,-11.110000610351562,5.599998474121094,1,0.03759605398669019,-3.0895488396456305,109.30999755859376,-1.807458831891956,108.93000030517578,3.8292519538520757,108.5,0.03759605398669019 9816,2019-02-20,108.12999725341795,110.36000061035156,107.8499984741211,109.55999755859376,3131100.0,-0.010885496201319511,-1.5226179202784924,-3.2499826605631443,65.25302200726819,73.29664628969986,-0.34806320670499247,-1.5482237555190892,-9.236737664419891,-0.0753022252512352,25.037941338332026,2.5100021362304688,3.3519884783687246,1.1094982147216683,-2.19782336556554,4.416819795008877,-0.5441625754219359,2.7631590048652725,-1.3540879126476426,23.150971584733853,-48.816518377947546,1.653660790143607,2,-0.024997711181626414,-5.3199996948242045,-13.132495880126939,-10.419998168945298,8.65000152587892,2,0.03995190793078174,-1.0909153962463043,109.31999969482422,-3.0895488396456305,109.30999755859376,-1.807458831891956,108.93000030517578,0.03995190793078174 9817,2019-02-21,110.48999786376952,113.11000061035156,105.58000183105469,107.0500030517578,2669700.0,0.021825586518980256,-1.3605022009258223,-2.405590264254379,70.29236134162834,72.8299616485335,-2.427161496152678,-3.5823227367305748,-11.477029923041627,-2.785277374308393,25.977754521506334,7.529998779296875,2.829293465138008,3.145998764038069,-0.19114933606226714,6.483146864138405,1.4774247139879009,4.814572814088237,0.02999877929688921,65.20580117774347,-4.391863605653015,1.6685740500501707,2,-1.144996643066392,-5.844997406005845,-16.03499603271483,-12.77999877929686,8.010002136230483,3,0.04081819371370754,-1.5226179202784924,108.12999725341795,-1.0909153962463043,109.31999969482422,-3.0895488396456305,109.30999755859376,0.04081819371370754 9818,2019-02-22,110.76000213623048,110.9800033569336,108.5199966430664,110.41000366210938,1468600.0,0.0024436987752851635,5.227857880962269,0.10174389592071154,67.84806141359837,73.07119204841212,-2.2853407285289222,-3.4843874821664116,-11.592061415262961,-3.3997345550510545,26.929421084375893,2.4600067138671875,2.376429836347853,3.0690029144287223,-0.16701058807258562,6.30501641693003,1.4509961631780754,4.687009665679369,-5.1800003051757955,68.7915158687381,1.2820847377059437,1.6180067512506515,2,-1.415000915527358,-5.545001983642592,-15.930000305175795,-13.050003051757827,8.759994506835923,4,0.0191404394754342,-1.3605022009258223,110.48999786376952,-1.5226179202784924,108.12999725341795,-1.0909153962463043,109.31999969482422,0.0191404394754342 9819,2019-02-25,110.38999938964844,111.9499969482422,110.33999633789062,111.33000183105469,976400.0,-0.003340580890626499,-2.0961295812670833,-2.685732970027139,66.1728290406287,72.3997918093679,-1.5255074120086078,-2.887538541956644,-11.023057010937904,-3.382707432090882,27.646834888224102,1.6100006103515767,2.06907812671912,2.4610000610351506,-0.836366124598726,5.758366246669027,0.8123169682182123,4.109683153852089,-4.80999755859375,63.87779997811488,-1.7226264704112708,1.6486830928169363,2,-1.0449981689453125,-4.924999237060547,-15.627498626708984,-12.680000305175781,9.840003967285156,0,0.017936437792201554,5.227857880962269,110.76000213623048,-1.3605022009258223,110.48999786376952,-1.5226179202784924,108.12999725341795,0.017936437792201554 9820,2019-02-26,110.9499969482422,111.0,109.41000366210938,110.36000061035156,1115100.0,0.005072901183893697,3.608668730650155,-0.6276540484384282,68.32366944382207,71.70147464388305,-1.6823869656125225,-3.157339508830134,-11.406003077317635,-4.299520282639023,28.367523767278236,1.589996337890625,2.011711121517706,2.7339977264404496,-0.5661154577948935,6.034110910675793,1.0839411343227852,4.384054318558114,-5.1151953125000205,71.31468775203368,7.4340209356554965,1.6500565921176713,2,-1.6049957275390767,-3.649997711181655,-14.899997711181655,-13.239997863769545,11.389999389648423,1,0.021721529773755854,-2.0961295812670833,110.38999938964844,5.227857880962269,110.76000213623048,-1.3605022009258223,110.48999786376952,0.021721529773755854 9821,2019-02-27,108.73999786376952,111.27999877929688,108.6999969482422,110.77999877929688,1039900.0,-0.019918874675622034,-1.4339608382246758,-3.4576501318987667,58.22658454488996,69.66769349410525,0.6456775354837276,-0.6805890403012711,-9.01100118838977,-2.4883575217128566,28.963159006386242,2.5800018310546733,2.0766874537839897,0.3324989318847571,-2.5818060242878573,3.2468038880573715,-1.124653546201543,1.7896514099710572,-2.6605884155273287,41.96542556425087,-21.94216284731683,1.4571524780863048,2,0.605003356933608,-0.8849983215331889,-11.09999847412108,-11.02999877929686,14.370002746582045,2,0.05683281613558755,3.608668730650155,110.9499969482422,-2.0961295812670833,110.38999938964844,5.227857880962269,110.76000213623048,0.05683281613558755 9822,2019-02-28,109.51000213623048,109.8499984741211,108.26000213623048,108.83999633789062,740900.0,0.007081150336471831,1.355552792644104,-0.3284340674752372,63.9234462336387,68.75058389933974,0.03800535952827033,-1.2293011005967145,-9.5851749789732,-3.647189258880232,29.225301550014283,1.5899963378906108,2.0865687096018775,0.9220031738281449,-1.7776630198685268,3.6216693675248166,-0.42782992302019807,2.271836270676488,-3.19576918798829,33.87538638078796,-32.64212577822687,1.3498330968483374,2,-0.16500091552735796,-1.4750022888183736,-11.650003433227553,-11.800003051757827,14.269996643066392,3,0.0663865994087236,-1.4339608382246758,108.73999786376952,3.608668730650155,110.9499969482422,-2.0961295812670833,110.38999938964844,0.0663865994087236 9823,2019-03-01,110.45999908447266,110.61000061035156,109.0,109.98999786376952,901900.0,0.008674978812075684,3.1817965638190358,0.701488288411398,66.09711551523739,67.46107599209721,-0.7511266191824006,-2.011498338278116,-10.326198994044347,-4.928072923638325,29.35278508890139,1.6100006103515625,1.99400727362368,1.7000000000000028,-1.0173133302986628,4.4173133302986685,0.34134333485067714,3.0586566651493285,-3.920335576230457,59.62059732660639,-8.812262608521372,1.358656665149332,3,-1.1149978637695312,-2.2649993896484375,-12.364997863769531,-12.75,12.80999755859375,4,0.07278653795188683,1.355552792644104,109.51000213623048,-1.4339608382246758,108.73999786376952,3.608668730650155,110.9499969482422,0.07278653795188683 9824,2019-03-04,110.22000122070312,111.25,109.3000030517578,110.9000015258789,644400.0,-0.002172712889360051,1.8260881583821436,-1.4468054022465635,63.5122826942647,65.51659691499736,-0.41177206246371156,-1.6779605406674705,-9.807364188740763,-5.039045149527595,29.206031517141273,1.9499969482422017,1.8772229926733104,1.3460021972656193,-1.4173787511119258,4.109383145643164,-0.03568827692315324,2.727692671454392,-3.463924374860923,64.90070407768837,-2.803364802474391,1.381690474188775,3,-0.875,-1.5600013732910156,-12.06500244140625,-12.510002136230469,12.299995422363281,0,0.08437665867686839,3.1817965638190358,110.45999908447266,1.355552792644104,109.51000213623048,-1.4339608382246758,108.73999786376952,0.08437665867686839 9825,2019-03-05,109.91000366210938,110.33000183105469,109.51000213623048,110.33000183105469,478600.0,-0.0028125345233213084,2.904777475022639,0.6176440889048458,57.354416460806085,64.6389740765016,-0.010371812252159884,-1.2642367919017659,-9.187691143528042,-5.057919903648354,29.051347200008458,0.8199996948242045,1.809820573294715,0.9290042877197209,-1.8200742417715645,3.6780828172110063,-0.4455349770259147,2.3035435524653565,-2.94617001217118,54.63587284665131,-8.957155482693267,1.3745392647456398,3,-0.56500244140625,-1.2500038146972656,-11.145004272460938,-12.200004577636719,13.20999908447267,1,0.09389499909899435,1.8260881583821436,110.22000122070312,3.1817965638190358,110.45999908447266,1.355552792644104,109.51000213623048,0.09389499909899435 9826,2019-03-06,109.37999725341795,110.0500030517578,109.29000091552734,109.93000030517578,630200.0,-0.00482218534284462,-1.0822098200288066,1.3095367847411783,54.15877347136408,62.84635320202778,0.7996897938227789,-0.6410852868246906,-8.252681116483856,-4.860013164738575,29.272368779298212,0.7600021362304545,1.6512843645101327,0.31899795532224573,-2.3755033749083196,3.013499285552811,-1.028252709793037,1.6662486204375284,-2.216717071547606,37.45805743738839,-21.81016187293671,1.3472506651152862,3,0.7250022888183878,-0.6499977111816264,-10.21499633789061,-11.669998168945298,15.10000610351564,2,0.11848600667310483,2.904777475022639,109.91000366210938,1.8260881583821436,110.22000122070312,3.1817965638190358,110.45999908447266,0.11848600667310483 9827,2019-03-07,108.70999908447266,109.5199966430664,107.81999969482422,109.2699966430664,678300.0,-0.006125417679367917,2.2075487994472276,1.0181717297821904,48.98335918770273,60.75027517692826,1.3305653070513443,0.1666198634756455,-7.1680878906280725,-4.44938676447282,29.151274859696052,1.6999969482421875,1.451127427035118,-0.43300018310546307,-2.9674468503497167,2.1014464841387905,-1.7002235167275899,0.8342231505166637,-1.355250231947437,25.94750176276811,-29.27092537752215,1.26722333362213,3,1.1749992370605469,0.0800018310546875,-9.259998321533203,-11.0,16.349998474121108,3,0.132462530099825,-1.0822098200288066,109.37999725341795,2.904777475022639,109.91000366210938,1.8260881583821436,110.22000122070312,0.132462530099825 9828,2019-03-08,108.52999877929688,108.66999816894531,107.58000183105469,108.05999755859376,604200.0,-0.0016557842580415816,1.9066569010416667,-0.8392915531334896,46.32769295093482,58.54526005585116,1.2974102973797415,0.5255708626416435,-6.534798174766763,-4.472241895490782,29.42371826785653,1.1299972534179688,1.4721126361557992,-0.7095005035400419,-2.9682340132499974,1.5492330061699136,-1.8388672583950267,0.41986625131494293,-0.99144000294298,25.88548834385927,-26.482239386073697,1.1293667548549784,3,0.9000015258789062,0.6300010681152344,-8.604999542236328,-10.819999694824219,17.639999389648438,4,0.14051414513522587,2.2075487994472276,108.70999908447266,-1.0822098200288066,109.37999725341795,2.904777475022639,109.91000366210938,0.14051414513522587 9829,2019-03-11,110.04000091552734,110.4000015258789,108.3000030517578,108.3000030517578,640500.0,0.013913223562281196,-1.4137943130247725,3.7021134991235756,52.970299522722584,56.83933006461788,-0.298891869041654,-0.775303566855186,-7.651660986445194,-6.250709593651493,29.97950211292537,2.099998474121108,1.2752636305548748,0.6425014495849553,-1.347377570929197,2.6323804700991076,-0.3524380606721138,1.6374409598420243,-2.4599990844726562,87.23401952800556,35.1712043427288,0.9949395102570742,3,-0.6100006103515625,-0.6949996948242188,-8.817501068115234,-12.020000457763672,16.229995727539062,0,0.12022896780685355,1.9066569010416667,108.52999877929688,2.2075487994472276,108.70999908447266,-1.0822098200288066,109.37999725341795,0.12022896780685355 9830,2019-03-12,111.08999633789062,111.48999786376952,110.33999633789062,110.5,694400.0,0.009541943053683832,-1.5274657097823223,0.3390787714028868,62.35391592256735,57.29792243991537,-1.4828806956217733,-1.605163249954174,-8.33431060149492,-7.566588705539829,30.392844873074754,1.4499969482421733,1.113200809410941,1.5004970550537138,-0.35330138194960625,3.354295492057034,0.5735978365520538,2.427396273555374,-3.5099945068359375,89.76977156672052,32.64324038698342,0.9268992185016619,3,-1.5549964904785156,-1.7449951171875,-9.009998321533203,-12.489997863769531,14.370002746582031,1,0.10288955515319631,-1.4137943130247725,110.04000091552734,1.9066569010416667,108.52999877929688,2.2075487994472276,108.70999908447266,0.10288955515319631 9831,2019-03-13,111.56999969482422,112.4499969482422,111.1500015258789,111.25,596300.0,0.0043208513165633455,-4.000014672007332,0.5423757306160452,55.34654048713279,56.34493291252582,-1.6977706996182746,-1.9363543323276105,-8.39287454381811,-8.334099191632319,30.651131199059968,1.3600006103515767,0.9958314621153761,1.823000335693365,-0.14421648588641744,3.7902171572731476,0.8393919249034667,2.8066087464832634,-3.815198059082036,81.93022308559947,24.758833633599025,0.9836084107898933,3,-1.5550003051757812,-2.2249984741210938,-9.025001525878906,-12.970001220703125,14.129997253417983,2,0.1035224799081329,-1.5274657097823223,111.08999633789062,-1.4137943130247725,110.04000091552734,1.9066569010416667,108.52999877929688,0.1035224799081329 9832,2019-03-14,110.31999969482422,111.6500015258789,110.01000213623048,111.47000122070312,668200.0,-0.011203728631523746,1.1721815490175085,-3.5937581956464726,48.01442974416739,54.33574560462916,-0.3584883541151669,-0.5723585608445774,-6.735975201117668,-7.3787600417312404,30.54575350654101,1.6399993896484233,0.7621984878444721,0.48200035095214844,-1.4092496755663149,2.3732503774706117,-0.4636246623070832,1.42762536421138,-2.2834863403320327,56.26284622133083,0.5381368703850669,0.9456250132592345,3,-0.30500030517578125,-0.9749984741210938,-7.567501068115234,-11.720001220703125,14.5,3,0.1283539131733129,-4.000014672007332,111.56999969482422,-1.5274657097823223,111.08999633789062,-1.4137943130247725,110.04000091552734,0.1283539131733129 9833,2019-03-15,111.0199966430664,111.0500030517578,109.76000213623048,110.1500015258789,884800.0,0.006345150019747781,1.7741718485947504,-0.7565164894216927,52.7607251203753,53.14112809641924,-1.084771212939998,-1.1676142072600726,-7.009648103129962,-8.35764909952681,30.05598427695934,1.2900009155273153,0.8018459862053646,1.0774974822998047,-0.8333677267908826,2.988362691390492,0.12206487775446817,2.032930086845141,-2.7186742729492153,65.542110642929,10.400563303987639,0.9554326045453434,3,-1.0049972534179688,-1.6749954223632812,-8.034997940063477,-12.419998168945312,14.120002746582031,4,0.12646371230460862,1.1721815490175085,110.31999969482422,-4.000014672007332,111.56999969482422,-1.5274657097823223,111.08999633789062,0.12646371230460862 9834,2019-03-18,112.70999908447266,112.87000274658205,111.1999969482422,111.26000213623048,982200.0,0.01522250488657173,-1.127385996967733,1.6666725129787967,57.017551864973036,53.103698696882226,-2.6646383031622776,-2.7297947927486916,-8.190094030541019,-10.322900823127554,29.482605809351814,1.8500061035156392,0.7579531390845631,2.5974998474121094,0.348515290263137,4.846484404561082,1.4730075688376303,3.7219921259865885,-4.159756239667971,94.85518872321694,40.03439569672941,1.1244922785744849,3,-2.484996795654297,-3.3649978637695312,-9.725000381469727,-14.110000610351562,12.709999084472656,0,0.11942151711300086,1.7741718485947504,111.0199966430664,1.1721815490175085,110.31999969482422,-4.000014672007332,111.56999969482422,0.11942151711300086 9835,2019-03-19,113.43000030517578,113.76000213623048,112.79000091552734,112.81999969482422,848200.0,0.0063880864745948784,-1.8955339452048978,0.4206909615162048,71.2217246431447,54.99958216041341,-3.16572895939683,-3.295035716513894,-8.475478777133986,-11.307018968661538,29.420156614477765,1.0500030517578267,0.6230941538153445,3.1120010375976506,0.45401100282388995,5.769991072371411,1.7830060202107774,4.440996054984524,-4.534176668228909,91.74995422363246,33.844711352471464,1.3289950173868785,3,-2.759998321533203,-3.759998321533203,-10.410001754760742,-14.830001831054688,11.089996337890625,1,0.11319753419153211,-1.127385996967733,112.70999908447266,1.7741718485947504,111.0199966430664,1.1721815490175085,110.31999969482422,0.11319753419153211 9836,2019-03-20,112.4499969482422,113.4800033569336,111.41999816894531,113.16000366210938,475200.0,-0.00863971924796747,2.05184573999141,-1.1639442679540504,63.05503665293243,56.56310187877227,-1.9047550162791396,-2.0815149579191967,-7.044910215332152,-10.537081087298148,29.546442359999553,2.0600051879882812,0.5213672553012714,1.9159976959228686,-0.6950423790287488,4.527037770874486,0.6104776584470528,3.2215177333986844,-3.0677554613669713,67.24987030029297,6.044558643539126,1.3055200374758116,3,-1.7799949645996236,-2.7799949645996236,-9.079998016357436,-13.849998474121108,12.810005187988281,2,0.11569588696581845,-1.8955339452048978,113.43000030517578,-1.127385996967733,112.70999908447266,1.7741718485947504,111.0199966430664,0.11569588696581845 9837,2019-03-21,115.0,115.11000061035156,112.04000091552734,112.04000091552734,896200.0,0.022676772974315806,-1.0743247597126604,-4.1689733725904,67.65162522017556,58.93242768646568,-3.876328186498853,-4.507413324813882,-9.12831601995586,-13.225694985305921,28.908784707929158,3.0699996948242188,0.6057220411825597,4.2405006408691435,0.9538613594461793,7.527139922292108,2.5971810001576614,5.8838202815806255,-5.17998244818925,97.94391323878585,35.02879276080303,1.6433196407114796,3,-3.2949981689453125,-4.654998779296875,-11.107501983642578,-16.400001525878906,11.160003662109375,3,0.0930434517238452,2.05184573999141,112.4499969482422,-1.8955339452048978,113.43000030517578,-1.127385996967733,112.70999908447266,0.0930434517238452 9838,2019-03-22,112.87999725341795,114.77999877929688,112.8000030517578,114.73999786376952,599400.0,-0.018434806492017786,1.041230140003131,-0.6283787789356475,59.023044995271704,59.604954961193364,-1.2006484194798617,-2.340437890262038,-6.608633491563523,-10.985798067765643,28.236667243992702,2.1999969482422017,0.735529046675282,2.014498138427726,-1.4062214378097906,5.435217714665242,0.3041383503089605,3.724857926546491,-2.42518173458231,42.96671948049864,-18.88356544123574,1.710359788118761,3,-0.4449958801269389,-2.5349960327148295,-8.727495193481431,-14.139995574951158,13.069999694824247,4,0.10577606955996566,-1.0743247597126604,115.0,2.05184573999141,112.4499969482422,-1.8955339452048978,113.43000030517578,0.10577606955996566 9839,2019-03-25,112.37000274658205,113.01000213623048,111.51000213623048,113.01000213623048,506300.0,-0.0045180237353387165,3.6875044703526214,0.3440855804490677,58.232923113219904,59.147066871265864,-0.36362454784870124,-1.764992907358888,-5.717921998342135,-10.33977466524118,26.956118983938126,1.5,0.9964625749839939,1.4055034637451342,-2.0714187086262825,4.882425636116551,-0.33295762244057414,3.1439645499308426,-1.3565650167644918,25.745364473924,-35.488340519097505,1.7384610861857102,3,0.06499862670897016,-2.0250015258789205,-7.56250381469728,-13.195003509521499,12.09999847412108,0,0.11364239860228009,1.041230140003131,112.87999725341795,-1.0743247597126604,115.0,2.05184573999141,112.4499969482422,0.11364239860228009 9840,2019-03-26,113.36000061035156,113.58000183105469,112.4800033569336,113.04000091552734,561200.0,0.008810161427175167,1.8947246900567183,-0.5,62.922087540853276,59.988794321679244,-1.1150154944453732,-2.703807524090365,-6.307527006451835,-11.177504581925888,26.326822945511974,1.209999084472642,1.364631796961362,2.275001144409174,-1.363115847584396,5.913118136402744,0.45594264841238896,4.094059640405959,-1.854975334869934,52.574557123244624,-11.18467186811202,1.819058495996786,3,-0.9249992370605469,-3.0149993896484375,-7.902502059936523,-13.760002136230469,9.940002441406236,1,0.10638671042396308,3.6875044703526214,112.37000274658205,1.041230140003131,112.87999725341795,-1.0743247597126604,115.0,0.10638671042396308 9841,2019-03-27,114.91999816894531,115.20999908447266,113.12999725341795,113.33000183105469,813500.0,0.013761446279061618,-1.0904483311224609,4.968743294471068,69.0607695993234,62.32727652780769,-2.4024899241801307,-3.9811938934129216,-7.425274857786519,-12.61309779453677,26.330265608021026,2.0800018310547017,1.5996030940133465,3.525998687744135,-0.3174938242008949,7.369491199689165,1.604252431771613,5.447744943716657,-3.4099960327148295,92.16213095351011,22.644256056242796,1.9217462559725182,3,-2.43499755859375,-4.524997711181641,-9.462499618530273,-15.319999694824219,9.25,2,0.08353636118239427,1.8947246900567183,113.36000061035156,3.6875044703526214,112.37000274658205,1.041230140003131,112.87999725341795,0.08353636118239427 9842,2019-03-28,116.77999877929688,117.0500030517578,114.44000244140624,114.52999877929688,1066300.0,0.01618517786275242,-1.1481551252103332,1.415097598894455,72.95492331546214,64.57107632726179,-3.6316834738910586,-5.553341390124501,-8.852269359599717,-14.375096155498127,26.812255755213066,2.6100006103515625,1.6887784914533057,5.0224994659423885,0.5980229364946439,9.446975995390133,2.810261201218509,7.234737730666268,-4.751997070312484,95.12627747580032,19.259335031375272,2.2122382647238727,3,-2.654998779296875,-5.464996337890625,-11.322500228881836,-17.18000030517578,7.1100006103515625,3,0.07261520333597549,-1.0904483311224609,114.91999816894531,1.8947246900567183,113.36000061035156,3.6875044703526214,112.37000274658205,0.07261520333597549 9843,2019-03-29,118.5,118.9499969482422,117.38999938964844,117.5500030517578,1657700.0,0.014728560016118442,-1.456680804027368,0.42222086588542296,73.26732382414798,66.37660654494789,-4.67018357843277,-6.998962682108413,-10.142588180454027,-16.03878998312166,27.198320803715298,2.1699981689453267,1.9271541111164083,6.340500640869138,1.0384316785103351,11.64256960322794,3.6894661596897294,8.991535122048546,-5.668478076171866,93.95164970389911,18.716108996313494,2.6510344811794027,3,-3.31500244140625,-5.2350006103515625,-11.504999160766602,-17.604999542236328,2.7300033569335938,4,0.06464138111484696,-1.1481551252103332,116.77999877929688,-1.0904483311224609,114.91999816894531,1.8947246900567183,113.36000061035156,0.06464138111484696 9844,2019-04-01,119.5199966430664,119.83000183105469,118.86000061035156,119.0999984741211,652700.0,0.008607566608155315,-1.1555728866433828,0.4421047559388938,73.2231393841924,66.59898596061986,-5.165837488056255,-7.680275049276332,-10.797298945311255,-16.98192531159245,27.43947124377121,1.3300018310546875,2.421495682693447,6.895497512817386,0.7460865169286706,13.0449085087061,3.820792014873035,9.970203010761736,-5.587149214843734,95.78224146467798,21.46047438455392,3.0747054979443575,4,-3.8949966430664062,-5.814994812011719,-12.239995956420898,-18.624996185302734,0.48000335693359375,0,0.05379853150747893,-1.456680804027368,118.5,-1.1481551252103332,116.77999877929688,-1.0904483311224609,114.91999816894531,0.05379853150747893 9845,2019-04-02,120.2300033569336,120.31999969482422,118.4499969482422,119.69000244140624,486200.0,0.00594048472062414,4.194498309862101,1.2857220708447206,73.5582191553375,67.76600623866486,-5.375071469996456,-7.986988593379351,-11.22907683847663,-17.611119735154617,27.733265584349258,1.870002746582017,2.869057673558544,7.089504241943359,0.2105117622694337,13.968496721617285,3.6500080021064036,10.529000481780315,-5.117725048144521,98.74831283265847,24.340172342694416,3.439496239836961,4,-4.31500244140625,-6.280002593994141,-12.825002670288086,-19.335002899169922,-1.19000244140625,1,0.03526572191121047,-1.1555728866433828,119.5199966430664,-1.456680804027368,118.5,-1.1481551252103332,116.77999877929688,0.03526572191121047 9846,2019-04-03,122.33999633789062,122.4000015258789,120.36000061035156,120.70999908447266,776400.0,0.01754963754507255,1.3314194535633477,3.018508314613012,81.23700098143219,69.27549243436005,-6.632067537109023,-9.566761124000806,-13.010598866711064,-19.621462313938764,28.35989777010254,2.1699981689453125,3.2209744284993036,8.551497268676755,0.7802432293478745,16.322751308005635,4.665870249012315,12.437124288341195,-6.186173751894529,99.24616589334374,21.61154923189386,3.885627019664441,4,-5.3849945068359375,-7.349994659423828,-14.017496109008789,-21.444995880126953,-2.9399948120117188,2,0.007847038929245542,4.194498309862101,120.2300033569336,-1.1555728866433828,119.5199966430664,-1.456680804027368,118.5,0.007847038929245542 9847,2019-04-04,123.11000061035156,123.12000274658205,121.8499984741211,122.6500015258789,1216800.0,0.006293970046674424,4.291647460859636,0.28220850281071114,81.30502516593246,71.75126800887791,-6.851160694240022,-9.699961408371621,-13.449307281715448,-20.29127687532332,30.083891395474716,1.2700042724609517,3.398910412541852,8.60150146484375,0.1710419522114961,17.031960977476004,4.38627170852763,12.81673122115987,-5.706942236378907,99.82544275094743,19.807712322286477,4.215229756316127,4,-5.794998168945298,-7.759998321533203,-14.510000228881836,-22.21500015258789,-6.680000305175781,3,0.008610166138725672,1.3314194535633477,122.33999633789062,4.194498309862101,120.2300033569336,-1.1555728866433828,119.5199966430664,0.008610166138725672 9848,2019-04-05,123.77999877929688,124.83000183105469,123.33999633789062,123.38999938964844,1588200.0,0.00544227248496143,-5.081586896272538,0.8478264475146369,80.26243614188763,74.19899167872988,-6.495460872198407,-9.664386849729823,-13.766946067201943,-20.826153863227418,32.164979802227705,1.720001220703125,3.8245933053162844,8.50899963378906,-0.3902633741670485,17.408262641745168,4.059368129811006,12.958631137767114,-5.233551530802345,83.54228451162342,5.178266805730516,4.449631503978051,4,-5.124996185302734,-7.5749969482421875,-15.089998245239258,-22.884998321533203,-5.089996337890639,4,0.0008886783926027597,4.291647460859636,123.11000061035156,1.3314194535633477,122.33999633789062,4.194498309862101,120.2300033569336,0.0008886783926027597 9849,2019-04-08,123.2699966430664,124.0199966430664,122.5999984741211,123.4499969482422,734600.0,-0.004120230580546558,1.151512874606248,-0.46153996635239763,77.21237649707871,75.78680156275493,-4.77928803276167,-8.550811395445052,-12.961596488196193,-20.18470021387921,33.42583855959157,1.4199981689453125,3.9957747645985506,7.337497711181641,-1.8855189095973373,16.56051433196062,2.725989400792159,11.949006021571122,-3.4668384780598416,75.54852673873523,-1.07590061950836,4.611508310389487,4,-4.289997100830078,-7.064994812011719,-14.499996185302734,-22.374996185302734,-4.549995422363281,0,-0.016548984681485024,-5.081586896272538,123.77999877929688,4.291647460859636,123.11000061035156,1.3314194535633477,122.33999633789062,-0.016548984681485024 9850,2019-04-09,122.5199966430664,123.1500015258789,122.31999969482422,122.77999877929688,478500.0,-0.006084205568461676,-1.51517218259794,1.4444538634339554,78.2072844695861,76.80308099278412,-2.898061203112306,-7.2735158518096625,-11.905334818647887,-19.278492465962486,34.26864787694859,0.9499969482421875,4.473257924263379,6.015997695922849,-3.358853527173949,15.390848919019646,1.328572084374457,10.70342330747124,-1.7114697448502199,48.322045701255526,-28.27007294969453,4.687425611548398,4,-2.8849945068359375,-6.314994812011719,-13.517496109008789,-21.624996185302734,-0.969993591308608,1,-0.020568043683577897,1.151512874606248,123.2699966430664,-5.081586896272538,123.77999877929688,4.291647460859636,123.11000061035156,-0.020568043683577897 9851,2019-04-10,123.12000274658205,123.12999725341795,121.91999816894531,122.87999725341795,602100.0,0.00489720959806772,8.30788191795384,-0.9230904662696595,75.53459738153454,77.08971144456993,-2.472593370623528,-7.340193756789404,-12.176121448333532,-19.71721596343133,34.72180312194091,1.209999084472642,5.086675132680455,6.0385036468506,-3.4785087939226855,15.555516087623886,1.2799974264639644,10.797009867237236,-1.5071808617981617,42.61754502745859,-29.98183029177592,4.758506220386641,4,-2.010002136230483,-6.915000915527358,-14.117502212524428,-22.225002288818374,-2.0,2,-0.03313841569231091,-1.51517218259794,122.5199966430664,1.151512874606248,123.2699966430664,-5.081586896272538,123.77999877929688,-0.03313841569231091 9852,2019-04-11,124.4800033569336,124.56999969482422,122.87000274658205,123.41999816894531,562200.0,0.011046138564103414,1.7419352853951988,4.416587195625391,88.30913662865423,78.76102397840395,-2.9340285976188056,-7.994871461494526,-13.216226939589077,-20.864075411003796,36.0662764574355,1.6999969482421733,5.64241177696006,6.69050407409668,-2.8153827822336837,16.196390930427043,1.937560645931498,11.443447502261861,-2.5600051879882812,87.9725761627602,11.144657817221528,4.75294342816518,4,-2.8400039672851562,-8.275001525878906,-15.062503814697266,-23.585002899169922,-3.2000045776367188,3,-0.040809782246617576,8.30788191795384,123.12000274658205,-1.51517218259794,122.5199966430664,1.151512874606248,123.2699966430664,-0.040809782246617576 9853,2019-04-12,125.05999755859376,126.1500015258789,124.54000091552734,125.0,540500.0,0.004659336327274222,-2.2857298559750876,0.056601193346638136,91.71596178781654,80.8157820232511,-2.7777377168458344,-7.872731862518364,-13.499097208699027,-21.255729445832245,37.7538950319475,1.6699981689453125,6.028763317516976,6.568498229980477,-2.9060866246709196,16.043083084631874,1.8312058026547788,11.305790657306176,-3.1399993896484517,74.23160514758301,-8.68373968139943,4.737292427325695,4,-2.7599983215332173,-8.194995880126967,-15.72249794006349,-24.164997100830092,-2.279998779296889,4,-0.06900685608421364,1.7419352853951988,124.4800033569336,8.30788191795384,123.12000274658205,-1.51517218259794,122.5199966430664,-0.06900685608421364 9854,2019-04-15,126.16999816894531,126.20999908447266,125.05999755859376,125.38999938964844,508700.0,0.00887574469871133,1.6744202551409333,13.000508646995904,91.78080896456238,82.84051422427608,-3.1796040984548455,-8.350789133623763,-14.322608604927296,-22.189620859851473,38.84993706373713,1.150001525878892,6.235404379336046,7.005498886108398,-2.65038965703053,16.661387429247313,2.177554614538934,11.833443157677863,-3.4039993286132812,99.0675779256232,11.805635339027518,4.827944271569458,4,-2.884998321533203,-8.914997100830078,-16.874998092651367,-25.27499771118164,-2.3300018310546875,0,-0.059285058540804125,-2.2857298559750876,125.05999755859376,1.7419352853951988,124.4800033569336,8.30788191795384,123.12000274658205,-0.059285058540804125 9855,2019-04-16,126.2699966430664,126.66000366210938,125.72000122070312,126.63999938964844,437100.0,0.0007925693554120539,3.585251483969409,-0.4743632379983567,90.91563167468752,83.9159176346378,-2.6068684928872017,-7.841566813813515,-14.123568453423616,-22.120721020917188,39.73688241985668,0.94000244140625,6.349184596241045,6.463497543334967,-3.2938986884236385,16.22089377509357,1.584799427455664,11.34219565921427,-2.815197753906247,91.77201335303454,4.918000280927956,4.878698115879302,4,-2.014995574951172,-8.059993743896484,-16.882495880126953,-25.374996185302734,-5.209999084472642,1,-0.05979247345436478,1.6744202551409333,126.16999816894531,-2.2857298559750876,125.05999755859376,1.7419352853951988,124.4800033569336,-0.05979247345436478 9856,2019-04-17,125.45999908447266,126.88999938964844,125.3499984741211,126.88999938964844,604500.0,-0.006414806209929735,1.1538469746522757,3.864837000226818,83.85335613026626,84.19906551956376,-1.4614424460499578,-6.33153911247031,-13.018101431021407,-21.134761296683564,41.4435519647974,1.5400009155273438,6.405455137126751,5.002999877929682,-4.418287789175594,14.424287545034957,0.2923560443770441,9.71364371148232,-1.3641592407226568,64.42782340024546,-20.496626215388133,4.7106438335526395,4,-1.0550003051757812,-7.134998321533203,-16.01999855041504,-24.564998626708984,-3.7399978637695312,2,-0.031165280258628414,3.585251483969409,126.2699966430664,1.6744202551409333,126.16999816894531,-2.2857298559750876,125.05999755859376,-0.031165280258628414 9857,2019-04-18,125.6999969482422,126.05999755859376,124.79000091552734,125.38999938964844,562000.0,0.0019129432928495227,1.4660158217533892,-0.2167814632428754,81.74602854228733,84.36390911960818,-1.44764903297488,-6.038411119229437,-12.930860200094358,-21.197371412389288,42.54401101562383,1.2699966430664205,6.431048366227884,4.707997894287118,-4.6233170065670635,14.039312795141313,0.04234044386002722,9.373655344714209,-1.0453251953125147,49.36156535798177,-32.999107982253356,4.665657450427097,4,-1.2949981689453267,-7.374996185302749,-16.01999664306642,-24.05499649047853,-2.2999954223632955,3,-0.0364359133878579,1.1538469746522757,125.45999908447266,3.585251483969409,126.2699966430664,1.6744202551409333,126.16999816894531,-0.0364359133878579 9858,2019-04-22,124.81999969482422,125.3499984741211,124.31999969482422,125.3499984741211,809400.0,-0.007000773864619281,2.88679679852594,-1.7096869462491833,73.66073435667151,83.9692822151185,-0.45216332569644635,-4.445982066345252,-11.711950673435268,-20.144260666493665,43.58945634645281,1.379997253417983,6.0841241093310146,3.2310005187988224,-5.417938110692091,11.879939148289736,-1.0934687959466345,7.555469833544279,2.0699996948242188,19.455255228510783,-58.67925388524182,4.324469314745453,4,-0.41500091552734375,-6.494998931884766,-15.139999389648438,-22.919998168945312,-2.4800033569335938,0,-0.028360847013157997,1.4660158217533892,125.6999969482422,1.1538469746522757,125.45999908447266,3.585251483969409,126.2699966430664,-0.028360847013157997 9859,2019-04-23,125.13999938964844,125.80999755859376,123.7300033569336,124.81999969482422,914900.0,0.002563689277412129,1.5060230996557313,-0.6037743997236138,72.71045609141726,83.35852350643307,-0.5353000360420737,-3.9634405028529898,-11.691358612262519,-20.306689255417766,45.32882099171025,2.0799942016601705,5.679749315794638,2.9125003814697266,-4.693393854577323,10.518394617516776,-0.8904467365537982,6.715447499493251,1.6986000061035185,44.62018363685968,-29.630089174366418,3.8029471180235284,4,-0.7350006103515625,-6.095001220703125,-15.459999084472656,-23.23999786376953,-1.9899978637695312,1,-0.01885888302590788,2.88679679852594,124.81999969482422,1.4660158217533892,125.6999969482422,1.1538469746522757,125.45999908447266,-0.01885888302590788 9860,2019-04-24,125.41999816894531,126.7300033569336,124.88999938964844,125.66000366210938,458500.0,0.002237484262925804,-1.8307686890383463,-0.7500178814104856,67.14923884434154,82.42681700230051,-0.4030590269688332,-3.471599728690663,-11.632417880439561,-20.43770471252904,47.04350616590124,1.8400039672851562,5.287597384780241,2.589499282836911,-3.88430338829437,9.063301953968178,-0.6474020527287223,5.826400618402545,-1.6899948120117188,53.4809156250679,-16.880195304751616,3.236901335565636,4,-0.5399971008300781,-6.2649993896484375,-15.63499641418457,-23.519996643066406,-4.519996643066406,2,-0.01259768660597782,1.5060230996557313,125.13999938964844,2.88679679852594,124.81999969482422,1.4660158217533892,125.6999969482422,-0.01259768660597782 9861,2019-04-25,124.5199966430664,124.94000244140624,123.7699966430664,124.83000183105469,356700.0,-0.007175901283833275,3.415062833782158,1.2916587195625915,57.73873281605271,79.03010546756701,0.800608459668581,-1.9136270199265937,-10.434665049975592,-19.43651018590306,48.024679682141894,1.6500015258789062,4.982110326228167,1.2094978332519588,-4.116574233910995,6.535569900414913,-1.4535382003295183,3.872533866833436,2.2100067138671875,26.333109537760418,-38.63617042470078,2.6630360335814776,4,0.7900047302246094,-5.364997863769531,-14.349994659423828,-22.294994354248047,-3.9899978637695312,3,-0.027786694328226225,-1.8307686890383463,125.41999816894531,1.5060230996557313,125.13999938964844,2.88679679852594,124.81999969482422,-0.027786694328226225 9862,2019-04-26,125.26000213623048,125.36000061035156,123.9800033569336,124.98999786376952,330100.0,0.005942864705379636,4.872313486137264,-0.8709669480472455,58.0610201946244,75.29066751276788,0.20437340831433914,-2.0930709226412887,-10.864760415896953,-20.02272950554803,48.55407998177511,1.3799972534179688,4.738590943370184,1.5255031585693501,-2.882648790558491,5.933655107697177,-0.6785728159945705,3.729579133133271,1.4700012207031108,50.999959309896305,-11.139951906460887,2.204075974563916,4,0.049999237060532664,-6.06000137329103,-15.090000152587905,-22.395000457763686,-1.0699996948242472,4,-0.028261223496366505,3.415062833782158,124.5199966430664,-1.8307686890383463,125.41999816894531,1.5060230996557313,125.13999938964844,-0.028261223496366505 9863,2019-04-29,126.16000366210938,126.43000030517578,125.3499984741211,125.3499984741211,504400.0,0.007185067144578783,-1.666654108072978,2.9999717434300317,65.09930570115887,72.32605603905638,-0.5846669801519369,-2.5189268606058306,-11.451866358606168,-20.760074318034782,48.73678922018325,1.1699981689452983,4.601754206836148,2.0425045013427763,-1.7369518158183297,5.821960818503882,0.1527763427622233,3.9322326599233293,0.5107995605468716,81.00001017252603,19.707043279727486,1.8897281585805563,4,-0.8500022888183594,-6.960002899169922,-15.135002136230469,-21.945003509521484,1.839996337890625,0,-0.021876997908326756,4.872313486137264,125.26000213623048,3.415062833782158,124.5199966430664,-1.8307686890383463,125.41999816894531,-0.021876997908326756 9864,2019-04-30,125.9499969482422,126.8499984741211,125.56999969482422,125.87999725341795,712900.0,-0.001664606117400158,-2.7101692853746724,0.08641882282025568,68.99223627280267,69.89012321662473,-0.4572321330689988,-1.8999108049497266,-10.937203450297474,-20.391930645432808,48.765723507874,1.279998779296875,4.1430263078575535,1.510997772216811,-1.6680173449779403,4.6900128894115625,-0.0785097863805646,3.1005053308141868,-2.1800003051757955,70.77918860942029,7.5213984279717465,1.5895075585973744,4,-0.6399955749511861,-6.749996185302749,-14.559995651245131,-21.73499679565431,3.1500091552734233,1,-0.028662173067261487,-1.666654108072978,126.16000366210938,4.872313486137264,125.26000213623048,3.415062833782158,124.5199966430664,-0.028662173067261487 9865,2019-05-01,124.47000122070312,126.45999908447266,124.44000244140624,126.41000366210938,652400.0,-0.01175066108296341,-1.0199966430663918,-27.71444141688248,56.81129674353283,66.88544995143212,0.8276155797196765,-0.09062453223450007,-9.163790305293702,-18.70172010111142,48.41548660712719,2.0199966430664205,3.5204293609540827,-0.1809978485107422,-2.668464855446757,2.306469158425273,-1.4247313519787497,1.0627356549572653,-0.6384045410156318,22.727407840436758,-41.35911464138398,1.2437335034680068,5,0.8199996948242188,-4.784999847412109,-13.079999923706055,-19.81500244140625,5.699996948242159,2,-0.010604962496012726,-2.7101692853746724,125.9499969482422,-1.666654108072978,126.16000366210938,4.872313486137264,125.26000213623048,-0.010604962496012726 9866,2019-05-02,123.3000030517578,124.66000366210938,123.19000244140624,124.66000366210938,916400.0,-0.0093998405838428,1.161765530859786,0.7010303602328215,43.93003558031704,62.68367295565764,1.8539605008956954,1.217399253799229,-7.669557363488067,-17.34278230460974,47.33163574190584,1.4700012207031392,2.746416843014785,-1.3989963531494283,-3.7308789671396596,0.9328862608408031,-2.564937660144537,-0.2330550461543197,3.5499954223632955,3.0054844149644575,-55.66123019951411,1.1659413069951143,5,1.7199974060058736,-3.290004730224595,-11.910001754760728,-18.19500350952147,6.910003662109418,3,-0.01946473208821775,-1.0199966430663918,124.47000122070312,-2.7101692853746724,125.9499969482422,-1.666654108072978,126.16000366210938,-0.01946473208821775 9867,2019-05-03,124.16999816894531,124.93000030517578,123.7300033569336,123.80999755859376,714100.0,0.0070559212948462235,-3.6154703914548976,-0.2647062123438928,45.55444616357852,59.560752045313976,0.8315587075382496,0.4541739489328762,-8.274604783376759,-18.001532214505502,46.08473990110697,1.629997253417983,2.0365867388069034,-0.5820011138916072,-2.807580110970335,1.6435778831871204,-1.694790612430964,0.5307883846477495,2.6068003845214776,26.77586857415662,-28.68594544084619,1.112789498539363,5,0.8500022888183594,-3.5049972534179688,-12.729997634887695,-19.014999389648438,4.4799957275390625,4,-0.029314644787993505,1.161765530859786,123.3000030517578,-1.0199966430663918,124.47000122070312,-2.7101692853746724,125.9499969482422,-0.029314644787993505 9868,2019-05-06,123.88999938964844,124.33999633789062,120.83000183105469,122.06999969482422,960700.0,-0.002254963223208839,1.5808843947659987,5.0555461365661305,37.58169608723122,55.657556489293306,1.0792593957752956,0.7829800316489468,-7.736153645921718,-17.495082056504373,43.9157643055679,3.5099945068359375,1.513668602637523,-0.867499923706049,-3.0834878926735456,1.3484880452614476,-1.9754939081897902,0.2404940607776922,2.8150632415771355,50.83055257378148,0.8480335701332962,1.1079939844837456,5,-0.049999237060546875,-1.75,-11.169998168945312,-17.814998626708984,7.100006103515625,0,0.002421527590893424,-3.6154703914548976,124.16999816894531,1.161765530859786,123.3000030517578,-1.0199966430663918,124.47000122070312,0.002421527590893424 9869,2019-05-07,121.2300033569336,123.66999816894531,120.3499984741211,122.93000030517578,833600.0,-0.021470627539103004,1.0880549317671446,-0.9340644138989147,28.534934077817397,51.36707818190173,3.4936947760824495,3.4596887961722302,-4.831357794252071,-14.599449380552358,42.018607890369196,3.5400009155273438,0.9690993053464751,-3.4254962921142607,-6.075137682804126,-0.7758549014243954,-4.750316987459186,-2.100675596769335,5.240056842285142,14.402697134294812,-29.04232906967738,1.32482069534493,5,2.3699951171875,1.4399948120117188,-7.0050048828125,-13.66500473022461,11.400001525878906,1,0.05584423373423264,1.5808843947659987,123.88999938964844,-3.6154703914548976,124.16999816894531,1.161765530859786,123.3000030517578,0.05584423373423264 9870,2019-05-08,120.0,121.61000061035156,119.93000030517578,121.02999877929688,1279100.0,-0.010146030874156886,-1.871799887841204,0.6058827225318865,27.549338545081625,48.01270104068272,4.329290122209613,4.733931509239184,-3.383853279980883,-13.154696414474742,40.1746251822578,1.6800003051757812,0.5458684162958463,-4.529499816894528,-7.778584946787873,-1.2804146870011834,-6.154042381841208,-2.904957251947849,6.102856495712871,1.399993896484375,-37.76365421622507,1.6245425649466743,5,3.3899993896484375,2.6699981689453125,-5.334999084472656,-11.424999237060547,12.039993286132784,2,0.07583338419596353,1.0880549317671446,121.2300033569336,1.5808843947659987,123.88999938964844,-3.6154703914548976,124.16999816894531,0.07583338419596353 9871,2019-05-09,119.04000091552734,119.9000015258789,117.83999633789062,119.08999633789062,2803800.0,-0.007999992370605447,1.4670635156310676,0.04853930253918402,24.14597262065614,44.24436242135292,4.950837925124048,5.662936465672402,-2.14177813259424,-11.968500435070439,38.80020810129435,2.160003662109375,0.06655872650867423,-5.285498809814456,-9.32371696327536,-1.247280656353567,-7.3046078865449005,-3.2663897330840115,6.569027084942562,16.925301920475714,-20.083022349147452,2.019109076730446,5,3.3049964904785156,3.3249969482421875,-4.107500076293945,-9.970001220703125,13.560005187988281,3,0.09349796007911637,-1.871799887841204,120.0,1.0880549317671446,121.2300033569336,1.5808843947659987,123.88999938964844,0.09349796007911637 9872,2019-05-10,119.4000015258789,119.55999755859376,115.37999725341795,117.45999908447266,2541800.0,0.0030241986524095488,2.6991243054195624,-38.80360140393713,28.074442146847375,40.13048869309609,4.103731341942009,5.167796919950774,-2.2345269811037696,-12.098872358891825,37.33469738480649,4.18000030517581,-0.34916280677721545,-4.671498107910153,-9.269107739047058,-0.07388847677324861,-6.970302923478613,-2.372693292341694,5.432123308333075,44.86612369668053,5.4045768250711745,2.2988048155684524,5,1.714996337890625,1.7349967956542969,-3.427499771118164,-7.4550018310546875,13.359992980957031,4,0.09053605569381284,1.4670635156310676,119.04000091552734,-1.871799887841204,120.0,1.0880549317671446,121.2300033569336,0.09053605569381284 9873,2019-05-13,116.43000030517578,116.94000244140624,115.44000244140624,116.5,1895400.0,-0.024874381765057185,2.1578795203945726,-0.03608227151171937,20.986016506124145,34.79646427457626,6.200426105922915,7.861155937107256,0.9430985534982739,-8.915139618030182,35.472949309521404,3.9599990844726705,-0.7032546415917977,-7.2099994659423885,-12.905743199712106,-1.5142557321726713,-10.057871332827247,-4.36212759905753,7.267869219340923,12.665897898649774,-25.063170956481464,2.8478718668848613,5,4.489997863769531,4.704998016357422,-0.09749794006347656,-3.5699996948242188,17.43999481201172,0,0.10495571209549648,2.6991243054195624,119.4000015258789,1.4670635156310676,119.04000091552734,-1.871799887841204,120.0,0.10495571209549648 9874,2019-05-14,118.69000244140624,119.41000366210938,116.69000244140624,116.73999786376952,756500.0,0.01941082307229025,-1.653665653133469,-27.85732970027248,30.194250878120997,31.839014733974935,3.1316162851825453,5.282895522560196,-1.071000050777414,-10.912248309999299,33.08637582767035,2.9800033569335938,-1.102339268172443,-4.575997543334978,-10.547882092940668,1.395887006270712,-7.561939818137816,-1.59005526853214,4.009722410578618,53.130070697384944,16.67499679118248,2.9859422748028432,5,1.4649963378906392,2.4449958801269673,-1.2600002288818217,-4.795001983642564,16.289993286132827,1,0.10363133203093478,2.1578795203945726,116.43000030517578,2.6991243054195624,119.4000015258789,1.4670635156310676,119.04000091552734,0.10363133203093478 9875,2019-05-15,118.72000122070312,119.33000183105469,117.87999725341795,118.0199966430664,993100.0,0.00025274899890326274,-1.959182879074454,0.35897586378237106,32.00994282214667,30.514559983067116,2.4587708785607987,4.910007198538608,-0.839683034712877,-10.66229950480998,30.481262639987794,1.450004577636733,-1.7055068707290815,-4.168498992919922,-10.293394891432285,1.956396905592456,-7.230946942176104,-1.10605104366374,3.1013563194537,73.89382323452273,34.664723162253566,3.062447949256187,5,1.43499755859375,2.414997100830078,-1.1275005340576172,-4.665000915527344,15.350006103515653,2,0.11716647169039662,-1.653665653133469,118.69000244140624,2.1578795203945726,116.43000030517578,2.6991243054195624,119.4000015258789,0.11716647169039662 9876,2019-05-16,121.5500030517578,122.22000122070312,118.04000091552734,119.38999938964844,723900.0,0.023837616256368044,1.3885716029575892,3.0856993384268088,39.813291403083774,29.876653898567703,-0.7214411812526009,1.8678232551238665,-3.3530101314692757,-13.145952183798045,27.9513548766078,4.180000305175781,-2.3143828475225803,-1.1429973602295007,-7.1711370952235,4.885142374764499,-4.1570672277265,1.871072507267499,-6.170005798339844,90.20471081376796,50.2972890244655,3.0140698674970032,5,-1.6900062561035014,-0.41500473022459516,-3.63000106811522,-7.030002593994126,11.610000610351577,3,0.0863018508515232,-1.959182879074454,118.72000122070312,-1.653665653133469,118.69000244140624,2.1578795203945726,116.43000030517578,0.0863018508515232 9877,2019-05-17,121.12000274658205,122.25,120.63999938964844,120.6500015258789,616900.0,-0.003537641253638202,-5.571357394201725,0.21759278882155111,35.794809688730155,29.67811096540092,-0.8600211998662246,2.041792738643167,-2.583203237984975,-12.364116170203957,25.682345874667433,1.6100006103515625,-2.7406607429808503,-1.3439979553222514,-7.237637743912828,4.549641833268325,-4.2908178496175395,1.6028219389730367,-5.603205413818387,83.40678915527697,46.685668059878026,2.946819894295291,5,-1.5950050354004048,0.014995574951157664,-2.4625015258789205,-6.600002288818374,9.859992980957017,4,0.09478205991254018,1.3885716029575892,121.5500030517578,-1.959182879074454,118.72000122070312,-1.653665653133469,118.69000244140624,0.09478205991254018 9878,2019-05-20,121.27999877929688,122.12999725341795,120.0,120.5999984741211,409400.0,0.0013209711780604039,-1.2659578353590337,1.4468054022465635,36.800447844489575,30.59650138392005,-1.5971362255003783,1.689618283212667,-2.3887246031382574,-12.151807071051337,23.522566818093864,2.1299972534179545,-2.950689160031075,-1.0070018768310547,-6.814723620072698,4.800719866410589,-3.9108627484518763,1.896858994789767,-5.493873339843759,82.55392721883752,48.06965281825741,2.9038608716208243,5,-2.4650001525878906,-0.14500045776367188,-2.3574981689453125,-6.689998626708984,9.82000732421875,0,0.09465695780909544,-5.571357394201725,121.12000274658205,1.3885716029575892,121.5500030517578,-1.959182879074454,118.72000122070312,0.09465695780909544 9879,2019-05-21,122.77999877929688,123.93000030517578,121.69000244140624,121.69000244140624,614800.0,0.012368074003114682,-3.110101632275866,1.6029350716377595,45.228675164262526,32.56087211938459,-3.1895641952770575,0.003950120849424366,-3.558190634492931,-13.310111049951303,21.890698358052646,2.6500015258789062,-3.235366864560305,0.6109981536865234,-5.046613700775609,6.268610008148656,-2.21780777354455,3.4398040809175967,-6.735318357421889,80.99171990426065,43.160539586650124,2.8288059272310693,5,-3.125,-1.6450004577636719,-3.197498321533203,-7.469997406005859,9.649993896484347,1,0.09032412810025714,-1.2659578353590337,121.27999877929688,-5.571357394201725,121.12000274658205,1.3885716029575892,121.5500030517578,0.09032412810025714 9880,2019-05-22,123.83999633789062,123.9499969482422,122.4800033569336,122.77999877929688,519600.0,0.008633308105004511,1.2968671768828837,0.9724780916650207,51.53407263360772,35.603994343045876,-4.076235112648348,-1.2442813515182252,-4.302371735372304,-14.041612815405287,19.90422937258978,1.469993591308608,-3.415293073687792,1.7499958038330021,-3.7586412013224475,7.258632808988452,-1.0043226987447156,4.50431430641072,-7.322196723017598,98.13873630806744,53.593071687974046,2.754318502577723,5,-4.174999237060547,-2.704998016357422,-3.569995880126953,-8.129997253417969,11.400009155273438,2,0.089954778093287,-3.110101632275866,122.77999877929688,-1.2659578353590337,121.27999877929688,-5.571357394201725,121.12000274658205,0.089954778093287 9881,2019-05-23,121.05999755859376,122.62000274658205,120.5,122.19000244140624,677000.0,-0.02244831122016333,1.1306501453031268,-1.0660447976046257,42.02972453615537,37.15458127519121,-1.0946844390048085,1.3314778001070948,-1.2478231861964133,-10.925670620801597,18.260360109225665,3.339996337890625,-3.305115325598294,-0.8570030212402173,-6.260638896923965,4.54663285444353,-3.558820959082084,1.8448149166016492,-3.9476221570511996,26.83540196317054,-19.133577031689107,2.7018179378418727,5,-1.3649978637695455,0.07500076293943891,0.17250442504881391,-4.939994812011733,14.770004272460952,3,0.10746745438622773,1.2968671768828837,123.83999633789062,-3.110101632275866,122.77999877929688,-1.2659578353590337,121.27999877929688,0.10746745438622773 9882,2019-05-24,121.72000122070312,122.33999633789062,120.7699966430664,121.47000122070312,551800.0,0.005451872422101323,1.1073959528100934,-0.22123798206763007,44.545001921732904,39.77224632136997,-1.554455323293098,0.41388837977413573,-1.5796497553292994,-11.24679349115786,16.391574172110612,1.5699996948242188,-3.0548057911182696,-0.019999313354489345,-5.18940632878207,5.149407702073091,-2.6047028210682868,2.564704194359308,-4.060616095424592,43.544368343589404,-1.734899337559007,2.5847035077137903,5,-1.4000015258789062,-0.6050033569335938,-0.35500144958496094,-5.4850006103515625,14.389999389648438,4,0.093986216946081,1.1306501453031268,121.05999755859376,1.2968671768828837,123.83999633789062,-3.110101632275866,122.77999877929688,0.093986216946081 9883,2019-05-28,123.4000015258789,124.0,121.7699966430664,122.19000244140624,1153200.0,0.01380217128103367,-1.1756016955775794,4.839996337890682,55.73769896537202,42.610407219953416,-2.393487293588393,-1.5636556701160202,-2.927751362852348,-12.573266515122697,14.316513768814392,2.279998779296875,-2.5940323670568404,1.7980010986328097,-3.0092619871185775,6.605264184384197,-0.605630444242891,4.20163264150851,-5.237367454763273,82.85718645368304,32.281274744322495,2.403631542875697,5,-2.460002899169922,-2.285003662109375,-2.035001754760742,-7.165000915527344,15.209999084472656,1,0.061426208330074505,1.1073959528100934,121.72000122070312,1.1306501453031268,121.05999755859376,1.2968671768828837,123.83999633789062,0.061426208330074505 9884,2019-05-29,122.33999633789062,123.01000213623048,121.58000183105469,123.01000213623048,1000000.0,-0.00858999331346022,3.2686206857284623,-0.553724219247532,56.24331817497123,45.303004481378366,-0.8507471374228146,-0.8305524572964202,-1.595803963307361,-11.135164619677482,11.972995817746726,1.8199996948242188,-2.2325700799496815,0.9184959411621065,-3.452687357175975,5.289679239500188,-1.2670957080069343,3.1040875903311473,-3.5936256738865495,52.57132393973214,-4.050479813672254,2.1855916491690404,5,-1.3199958801269531,-1.2249984741210938,-0.9749965667724609,-6.1049957275390625,15.720001220703153,2,0.07160380928433852,-1.1756016955775794,123.4000015258789,1.1073959528100934,121.72000122070312,1.1306501453031268,121.05999755859376,0.07160380928433852 9885,2019-05-30,123.1500015258789,124.9000015258789,122.1999969482422,123.16999816894531,612300.0,0.006620935198911715,-1.8124962747209785,0.029845477630124965,61.05432503088287,47.66311932891159,-1.079828074471635,-1.8387951485291012,-2.1420590919272797,-11.604988908361051,10.51043914948511,2.7000045776367045,-1.3772280021624823,1.7945011138915987,-2.4199263667719038,6.008928594555101,-0.3127126264401454,3.901714854223343,-3.8782679282752355,60.2272865200783,-1.357370117571179,2.107213740331749,5,-0.7000007629394531,-2.035003662109375,-1.4250030517578125,-6.915000915527344,13.04999542236331,3,0.07535518501761618,3.2686206857284623,122.33999633789062,-1.1756016955775794,123.4000015258789,1.1073959528100934,121.72000122070312,0.07535518501761618 9886,2019-05-31,120.9000015258789,121.9800033569336,119.9800033569336,121.9800033569336,1102400.0,-0.01827040172246508,2.703697424377287,54.00915681037772,53.66210741049251,49.64837463132963,1.1938152969323141,0.23419082796269208,0.382576996628444,-9.015336795715356,9.40327461021749,3.1699981689453125,-0.8124783416163552,-0.3354988098144531,-4.45234567564647,3.7813480560175634,-2.3939222427304685,1.7229246231015622,-0.9528757768822089,18.699156734493872,-43.14136665560166,2.058423432916011,5,1.5400009155273438,0.214996337890625,1.1174983978271484,-4.665000915527344,16.290000915527315,4,0.11861045315384589,-1.8124962747209785,123.1500015258789,3.2686206857284623,122.33999633789062,-1.1756016955775794,123.4000015258789,0.11861045315384589 9887,2019-06-03,120.52999877929688,122.33999633789062,119.91000366210938,120.9000015258789,1172400.0,-0.0030604031589100966,-2.0186376021798367,0.3425945548820978,61.46531209450207,52.388915103553245,1.6442333471356108,0.3346705211585572,0.9463719715492829,-8.315721930052192,8.179710925016307,2.42999267578125,-0.27632753477504934,-0.5235015869140653,-4.409482021062161,3.36247884723403,-2.46649180398812,1.4194886301599894,4.370002746582031,12.42475716651199,-53.33775880023257,1.9429902170740507,6,1.8750038146972656,0.5849990844726562,1.7025012969970703,-4.2949981689453125,14.720001220703125,0,0.12693937780397535,2.703697424377287,120.9000015258789,-1.8124962747209785,123.1500015258789,3.2686206857284623,122.33999633789062,0.12693937780397535 9888,2019-06-04,124.19000244140624,124.3000030517578,121.0500030517578,121.06999969482422,704700.0,0.0303659147032036,-1.0569646077737649,-8.432377260449062,64.26347509170705,54.50389287326931,-1.7428565392562518,-3.480133532831587,-2.4049698426800745,-11.647191562190542,8.687045770703877,3.7700042724609233,0.03700934546786527,3.1215019226074077,-0.8125980454974666,7.055601890712282,1.1544519385549705,5.088551906659845,0.6101991271972764,85.77155534218356,17.65057563108364,1.9670499840524358,6,-1.7849998474120952,-3.0750045776367045,-1.9350013732910014,-7.955001831054673,12.479995727539048,1,0.09598194649017144,-2.0186376021798367,120.52999877929688,2.703697424377287,120.9000015258789,-1.8124962747209785,123.1500015258789,0.09598194649017144 9889,2019-06-05,128.0,128.19000244140622,124.94000244140624,125.0,1002800.0,0.030678778353284475,-1.0833365937634212,0.9615376150827172,70.1214085455789,56.56915241904388,-5.290925304997245,-7.122087794329872,-5.839227947556111,-15.113703175147862,9.832078982271735,3.999999999999986,0.5889968867242033,6.592999649047854,1.582602326442526,11.603396971653183,4.087800987745197,9.098198310350512,-8.089996337890625,97.70528418577427,29.062268376798556,2.5051986613026616,6,-3.9499969482422017,-6.215000152587919,-5.744998931884766,-11.764999389648438,9.660003662109375,2,0.08289062976837158,-1.0569646077737649,124.19000244140624,-2.0186376021798367,120.52999877929688,2.703697424377287,120.9000015258789,0.08289062976837158 9890,2019-06-06,129.10000610351562,129.25999450683594,127.19000244140624,128.13999938964844,729600.0,0.00859379768371582,2.234404243905369,0.3200022379557292,67.69807079843544,59.421190892630555,-6.220483560600314,-7.910989373136218,-6.574880969762432,-15.860180008440395,11.19014538207333,2.0699920654297017,1.1789421634213397,7.2380054473876925,1.2151268160624795,13.260884078712905,4.226566131725093,10.249444763050292,-9.024402465820316,98.28889240666426,31.03597895365138,3.0114393156626056,6,-4.515007019042969,-6.780010223388672,-6.845005035400391,-12.865005493164062,8.110000610351591,3,0.06940349365974319,-1.0833365937634212,128.0,-1.0569646077737649,124.19000244140624,-2.0186376021798367,120.52999877929688,0.06940349365974319 9891,2019-06-07,130.16999816894528,131.0,129.44999694824222,129.83999633789062,618400.0,0.00828808686942839,-1.7927967557908677,0.343749503298071,70.5962489230473,62.315773892776605,-6.551259252316157,-8.542368493618255,-7.310865459557476,-16.559167468022082,11.864560011400547,1.899993896484375,1.5392624656175258,7.751497650146462,0.8358880529279133,14.66710724736501,4.2936928515371875,11.209302448755736,-9.727018896484353,92.51576099967778,26.1782130539126,3.4578047986092773,6,-4.714996337890597,-6.9799995422363,-7.682497024536104,-13.934997558593722,7.25,4,0.04632402907059041,2.234404243905369,129.10000610351562,-1.0833365937634212,128.0,-1.0569646077737649,124.19000244140624,0.04632402907059041 9892,2019-06-10,130.21000671386722,131.1300048828125,130.00999450683594,131.05000305175778,480000.0,0.00030735611496290893,1.240020751953125,-2.5454293244555886,70.4347807869338,63.948782984061246,-5.878498474072742,-8.148787146887273,-7.069477566318994,-16.243971599450617,11.714520936613617,1.1200103759765625,1.7102959745757147,7.251005935668971,-0.32909666729904075,14.831108538636983,3.460954634184972,11.04105723715297,-9.133606197753934,90.87303569617485,25.488479421572308,3.7900513014840027,6,-4.690002441406278,-6.9550056457519815,-7.695007324218778,-13.975006103515653,7.779998779296847,0,0.053605678270775,-1.7927967557908677,130.16999816894528,2.234404243905369,129.10000610351562,-1.0833365937634212,128.0,0.053605678270775 9893,2019-06-11,128.64999389648438,131.05999755859378,128.10000610351562,131.0,697300.0,-0.011980744466213888,1.396753030134517,2.7976385104452395,63.39567768139195,64.74348959588576,-3.9062408672368036,-5.930397531111055,-5.295843274679839,-14.350186810365017,11.25364537549149,2.9599914550781534,2.3158825251799726,5.079993438720706,-2.250094976295685,12.410081853737097,1.4149492312125176,8.745037646228894,-6.7693050310351595,59.93521796148584,-3.331582750354009,3.665044207508195,6,-3.1299896240234375,-5.394992828369141,-5.807493209838867,-12.414993286132812,10.590011596679688,1,0.051302031998743614,1.240020751953125,130.21000671386722,-1.7927967557908677,130.16999816894528,2.234404243905369,129.10000610351562,0.051302031998743614 9894,2019-06-12,130.99000549316406,131.27999877929688,128.6199951171875,128.64999389648438,811500.0,0.01818897557478727,-1.2166612625328221,-0.9957470294136744,65.41611532699073,65.22813296211997,-5.464906125899404,-7.696267980857797,-7.423520417168078,-16.38158412596539,11.969834375915685,2.660003662109375,2.927876905302,6.805004882812497,-0.857563357101327,14.467573122726321,2.973720762855578,10.636289002769402,-8.369371346325778,92.9096932570269,32.64722399815415,3.83128411995691,6,-5.3950042724609375,-7.660007476806641,-8.000005722045898,-14.7550048828125,6.309997558593722,2,0.0433620309763072,1.396753030134517,128.64999389648438,1.240020751953125,130.21000671386722,-1.7927967557908677,130.16999816894528,0.0433620309763072 9895,2019-06-13,132.6300048828125,133.03999328613278,130.24000549316406,131.24000549316406,773500.0,0.01252003451312178,1.5339528974750625,0.5940138893417235,76.23578617536003,67.7363194915497,-6.279060119925461,-8.686072381796052,-8.850639680381818,-17.751234726541867,12.878922682948616,2.7999877929687216,3.236229239834742,7.749504089355469,-0.33782831694998094,15.836836495660918,3.705837886202744,11.793170292508194,-9.143434272728356,91.70061807522593,26.085838793841006,4.043666203152724,6,-6.1550064086914205,-8.420009613037138,-9.495006561279297,-15.395004272460938,5.209991455078125,3,0.03792504406330388,-1.2166612625328221,130.99000549316406,1.396753030134517,128.64999389648438,1.240020751953125,130.21000671386722,0.03792504406330388 9896,2019-06-14,132.03999328613278,133.28999328613278,131.6300048828125,132.78999328613278,472900.0,-0.004448552928886906,-1.1146661483137734,-0.5395685822493002,73.47580849505533,69.07081909161117,-4.40599860320566,-7.662755789272268,-8.118236603758035,-16.88166104089609,13.98530106722875,1.659988403320284,3.648669221275668,6.6349929809570085,-1.8915922388712545,15.161578200785272,2.371700371042863,10.89828559087114,-7.407011954922808,75.91516209930866,7.198450743487072,4.2632926099141315,6,-4.8699951171875,-7.704998016357422,-9.009994506835909,-14.804992675781222,8.450012207031278,4,0.0391549052606428,1.5339528974750625,132.6300048828125,-1.2166612625328221,130.99000549316406,1.396753030134517,128.64999389648438,0.0391549052606428 9897,2019-06-17,132.60000610351562,133.14999389648438,131.64999389648438,132.38999938964844,558600.0,0.0042412363363975025,1.2901072788901702,-0.2800089518229167,72.05171146939956,69.93617868913256,-3.4350608886165332,-7.714125153401454,-8.551238076454467,-17.162403914590215,15.140324344850553,1.5,3.958007158993567,6.621005630493158,-2.230458645450369,15.472469906436672,2.195273492521409,11.046737768464922,-6.755043098616454,86.70541644248881,18.96039691562551,4.425732137971759,6,-3.485008239746122,-8.265010833740263,-10.24500846862793,-15.365005493164062,9.649993896484375,0,0.03634986307366295,-1.1146661483137734,132.03999328613278,1.5339528974750625,132.6300048828125,-1.2166612625328221,130.99000549316406,0.03634986307366295 9898,2019-06-18,132.75999450683594,134.27000427246094,132.55000305175778,133.5,396900.0,0.0012065489891111003,-1.9655489930413002,-3.523723025503161,76.10213117937272,70.60070342622075,-2.516154266388355,-7.346628984687712,-8.601336705184139,-17.036163464818813,16.732014910471925,1.7200012207031534,4.670726593475592,6.206994247436526,-2.8480042821132088,15.261992776986276,1.6794949826616516,10.734493512211401,-5.872727262564055,73.27420674680444,3.4606989698731496,4.527499264774875,6,-2.0299911499023438,-7.904991149902344,-11.63499641418457,-15.524993896484375,4.8300018310546875,1,0.039394480285692035,1.2901072788901702,132.60000610351562,-1.1146661483137734,132.03999328613278,1.5339528974750625,132.6300048828125,0.039394480285692035 9899,2019-06-19,133.8699951171875,134.19999694824222,132.28999328613278,132.99000549316406,633700.0,0.008360957037358174,1.4805350507802646,-1.1891663401859909,76.45599269447646,71.5738058591142,-3.0239293787226416,-7.993000699547494,-9.569842139143702,-17.879475271036483,17.68243464577333,1.9100036621094318,5.370105655707107,6.762495040893555,-2.6700378544082923,16.1950279361954,2.046228593242631,11.478761488544478,-5.8014899484053615,90.07421150278293,18.261253382563382,4.716266447650924,6,-2.6849899291992188,-8.389991760253906,-12.842496871948242,-16.634994506835938,8.470001220703125,2,0.040113621960438106,-1.9655489930413002,132.75999450683594,1.2901072788901702,132.60000610351562,-1.1146661483137734,132.03999328613278,0.040113621960438106 9900,2019-06-20,134.97999572753906,136.21000671386722,134.28999328613278,134.60000610351562,854500.0,0.008291631066243754,-2.839968262202926,0.43181148237415684,86.8199750768422,73.37644209842473,-3.5896268059510987,-8.670152143421873,-10.498353504186468,-18.70691882721634,18.848835109149906,2.340011596679716,5.8200071506353765,7.315495681762698,-2.607522138891426,17.238513502416808,2.3539867714356433,12.277004592089753,-5.919250702168313,73.14387566423969,-5.165064048703925,4.961508910327057,6,-2.8249893188476562,-7.934993743896484,-14.334997177124023,-17.7449951171875,7.7400054931640625,3,0.017187786321328113,1.4805350507802646,133.8699951171875,-1.9655489930413002,132.75999450683594,1.2901072788901702,132.60000610351562,0.017187786321328113 9901,2019-06-21,134.07000732421878,135.07000732421878,134.05999755859378,134.5,1601500.0,-0.0067416538162967665,-3.488810524888672,-1.1315905714170236,84.43536369563185,74.93206242161341,-2.311302150960671,-7.0995071153067215,-9.433051034649395,-17.512006261350948,20.89768123163766,1.010009765625,5.777367218982846,5.755006790161161,-4.0500713287871974,15.560084909109534,0.8524677306869819,10.65754584963534,-3.7223951949186755,53.07032073482938,-32.18567859690866,4.902539059474186,6,-1.9150009155273722,-6.945003509521499,-13.42500877380374,-16.835006713867216,7.329986572265597,4,0.0281195555136724,-2.839968262202926,134.97999572753906,1.4805350507802646,133.8699951171875,-1.9655489930413002,132.75999450683594,0.0281195555136724 9902,2019-06-24,133.16000366210938,134.38999938964844,133.02999877929688,134.38999938964844,554400.0,-0.006787526011755585,1.211390787629173,2.860503903477833,76.52271759296006,76.39062241178766,-1.0491661094132496,-5.574300499167521,-8.41894898116118,-16.33528490035097,22.864366395994395,1.3600006103515625,5.760524372774171,4.273003005981451,-5.242626817336031,13.788632829298933,-0.48481190567727594,9.030817917640192,-1.7571605075872014,22.194066219804064,-60.39438927508592,4.757814911658738,6,-0.7450027465820312,-5.099998474121094,-12.662506103515625,-15.925003051757812,5.92999267578125,0,0.055046572765606205,-3.488810524888672,134.07000732421878,-2.839968262202926,134.97999572753906,1.4805350507802646,133.8699951171875,0.055046572765606205 9903,2019-06-25,130.97999572753906,132.99000549316406,130.86000061035156,132.99000549316406,605100.0,-0.016371341803970152,1.1193975464593708,1.6341599573248644,59.75126648578523,75.76119476276482,1.6719316727759406,-2.948471392933044,-6.176726061863178,-13.916411264526687,23.91397578597574,2.3000030517578125,5.52816433983908,1.7139953613281307,-7.4798229880581175,10.907813710714365,-2.882913813364979,6.310904536021255,5.230010986328153,2.242896827886748,-75.19337942009585,4.59690917469312,6,2.2450103759765625,-2.9199905395507812,-10.64999771118164,-13.7449951171875,7.220001220703153,1,0.08604370621529478,1.211390787629173,133.16000366210938,-3.488810524888672,134.07000732421878,-2.839968262202926,134.97999572753906,0.08604370621529478 9904,2019-06-26,131.10000610351562,131.42999267578122,130.41000366210938,131.11000061035156,709700.0,0.0009162496556054389,2.138530882456698,0.004972367302319932,56.992983115087114,73.62310553384562,1.7535727129578902,-2.507094425285743,-6.267628295943808,-13.809122942398446,25.035270751604564,1.0199890136718466,5.303793519994173,1.3960052490234318,-7.2253520984582735,10.017362596505137,-2.914673424717421,5.7066839227642845,5.0030004882812875,11.896587557779421,-60.30355736890052,4.310678673740855,6,2.2099990844726562,-3.0400009155273438,-11.125007629394531,-13.865005493164062,6.970001220703153,2,0.049504118476169534,1.1193975464593708,130.97999572753906,1.211390787629173,133.16000366210938,-3.488810524888672,134.07000732421878,0.049504118476169534 9905,2019-06-27,132.42999267578122,132.71000671386722,130.80999755859378,131.61000061035156,716500.0,0.01014482464032418,1.7535962671795948,-82.04427480915746,57.760947048177115,71.87700981752582,0.4383253351577139,-3.2740634744549766,-7.55567576223288,-14.899054920381872,25.664326894124205,1.9000091552734375,5.4338233470690085,2.2619922637939283,-5.858511666119938,10.38249619370778,-1.7982597011630048,6.322244228750861,3.445293798828203,43.347369661882965,-25.19726340291743,4.060251964956927,6,0.8800125122070597,-4.36998748779294,-12.034994125366183,-15.194992065429659,2.25,3,0.07483201850181587,2.138530882456698,131.10000610351562,1.1193975464593708,130.97999572753906,1.211390787629173,133.16000366210938,0.07483201850181587 9906,2019-06-28,135.24000549316406,135.63999938964844,132.63999938964844,132.63999938964844,1839700.0,0.021218855038845907,-1.3076868903834642,3.1707698319657216,64.51236284296947,71.03930441458913,-2.0897939957048948,-5.222432395453183,-10.264119548294659,-17.450395679976737,27.5788738327855,3.210006713867216,5.400940551454198,4.355004882812494,-2.7941565823529118,11.5041663479779,0.7804241502297771,7.929585615395197,0.41666966894536017,92.3519268977952,25.531559096198222,3.574580732582704,6,-1.9300003051757812,-7.180000305175781,-14.840007781982422,-17.645004272460938,2.1699981689453125,4,0.05530904631556788,1.7535962671795948,132.42999267578122,2.138530882456698,131.10000610351562,1.1193975464593708,130.97999572753906,0.05530904631556788 9907,2019-07-01,135.83000183105472,136.99000549316406,135.14999389648438,136.83999633789062,813100.0,0.004362587355266623,1.8091505247341386,-0.38845851379742324,71.94374777903894,70.57726181455205,-2.4288519769322363,-4.8564103741653355,-10.751333944666726,-17.76432640936244,29.575002221666914,1.8400115966796875,4.990843875610381,4.180001068115274,-1.4075299814853395,9.767532117715888,1.3862355433149673,6.973766592915581,-5.419998168945341,82.37076991932366,14.073082916972396,2.7937655248003104,7,-2.129997253417997,-7.379997253417997,-15.415002822876005,-17.505001068115263,4.419998168945284,0,0.041007082311296905,-1.3076868903834642,135.24000549316406,1.7535962671795948,132.42999267578122,2.138530882456698,131.10000610351562,0.041007082311296905 9908,2019-07-02,136.11000061035156,136.67999267578122,135.02000427246094,135.80000305175778,884100.0,0.0020613912649807276,1.2896680908383475,-0.30692994515874417,67.90205790649674,69.62682461588764,-2.440302866139291,-4.424448845992401,-10.894808749162578,-17.7563241489392,30.968355086361843,1.659988403320284,4.7074623367699076,3.863999938964838,-0.8473099963859738,8.57530987431565,1.5083449712894321,6.219654906640244,-5.568396911621107,86.62606933239339,20.555903746720176,2.355654967675409,7,-2.4099960327148438,-7.659996032714844,-15.392501831054688,-17.78499984741211,7.899993896484375,1,0.021894024790066968,1.8091505247341386,135.83000183105472,-1.3076868903834642,135.24000549316406,1.7535962671795948,132.42999267578122,0.021894024790066968 9909,2019-07-03,138.61000061035156,138.85000610351562,136.66999816894528,136.91000366210938,459400.0,0.01836749679516103,1.000000000000026,5.483904311871913,69.72291643810377,67.72715143380557,-4.690478352317513,-6.417865827862812,-13.236735852239605,-19.955332669893295,31.502532126291904,2.7400054931640625,4.519162801539153,5.833499908447266,0.7598017019153644,10.907198114979167,3.296650805181315,8.370349011713216,-7.939428875732432,97.01486022280844,32.774554111729515,2.5368491032659515,7,-3.9799957275390625,-9.229995727539062,-17.582502365112305,-20.28499984741211,3.089996337890625,2,-0.0029579659498156774,1.2896680908383475,136.11000061035156,1.8091505247341386,135.83000183105472,-1.3076868903834642,135.24000549316406,-0.0029579659498156774 9910,2019-07-05,138.05999755859378,138.41999816894528,136.35000610351562,138.07000732421878,419400.0,-0.003967989678492989,4.8310337416728935,-0.0058881079965174,69.90740787461985,66.11293412035981,-4.087472798483731,-5.441155987483086,-12.540818444922394,-19.11038854394343,31.75039590830897,2.2599945068359375,4.239152760497063,4.835497283935581,-0.4492597087546244,10.120254276625786,2.193118787590464,7.477875780280698,-7.062248449218799,87.27845908511296,23.502256700321723,2.6423784963451054,7,-3.4299926757812784,-8.679992675781278,-16.992498397827177,-19.734996795654325,1.800003051757784,4,7.250301174854812e-05,1.000000000000026,138.61000061035156,1.2896680908383475,136.11000061035156,1.8091505247341386,135.83000183105472,7.250301174854812e-05 9911,2019-07-08,136.19999694824222,137.69000244140622,135.77999877929688,137.69000244140622,863800.0,-0.0134724079620685,1.5637538530861128,148.8551829268236,60.96221451332181,64.38398933373334,-2.1160885302184624,-3.274105321061313,-10.524494232508303,-16.981949906940997,31.515349133228288,2.2799987792969034,3.8109666971266734,2.6739967346191804,-2.564859535051653,7.912853004290014,0.054568599783749505,5.293424869454611,-4.888157559101614,30.809193515616094,-28.82459654448906,2.6194281348354225,7,-1.569992065429716,-6.819992065429716,-14.417497634887724,-17.154998779296903,6.559997558593722,0,-0.011160090356232666,4.8310337416728935,138.05999755859378,1.000000000000026,138.61000061035156,1.2896680908383475,136.11000061035156,-0.011160090356232666 9912,2019-07-09,137.19000244140622,137.24000549316406,135.33999633789062,135.97000122070312,612200.0,0.007268762961428088,1.878785777037962,-0.8187897469508257,62.84059135052988,64.72724765203829,-2.7651014816496513,-3.9151045544220153,-11.36730535794942,-17.696312705077588,31.160116198254823,1.9000091552734375,3.0973332989384232,3.3150024414062216,-1.9237148329841602,8.553719715796603,0.6956438042110165,5.934361078601427,-5.576636383690612,56.65788855113212,-1.1988244743459475,2.619358637195192,7,-2.5599975585937216,-7.809997558593722,-15.412502288818331,-18.035003662109347,2.75,1,0.0016036242932286893,1.5637538530861128,136.19999694824222,4.8310337416728935,138.05999755859378,1.000000000000026,138.61000061035156,0.0016036242932286893 9913,2019-07-10,135.25,137.94999694824222,135.05000305175778,137.72000122070312,674100.0,-0.014140989918232538,-1.020905108247203,-2.0245891387548314,53.816381577392725,64.3742919256278,-0.173999391020061,-1.5339398043463177,-9.328630895866382,-15.496016087941683,31.71827177387556,2.899993896484432,2.413737463274657,1.044999694824213,-3.6064672141396272,5.696466603788053,-1.2807337596577213,3.3707331493061474,-3.3471683404523844,5.263073358577948,-46.51410009234424,2.325733454481922,7,-0.4199981689453125,-5.299995422363281,-13.489999771118164,-16.095001220703125,6.0399932861328125,2,0.0369685767097967,1.878785777037962,137.19000244140622,1.5637538530861128,136.19999694824222,4.8310337416728935,138.05999755859378,0.0369685767097967 9914,2019-07-11,136.66999816894528,136.8699951171875,135.05000305175778,135.47999572753906,403400.0,0.010499062247284918,1.2893034682636006,-0.4817821268393821,54.594891504205044,64.02250797629758,-0.8055125348286936,-2.6420480540631957,-10.62465195815966,-16.650887775855864,32.249521868661304,1.819992065429716,2.1047926394679735,2.180998229980446,-2.33560489304557,6.697601353006462,-0.07730333153256197,4.439299791493454,-4.4892795316389424,48.07114137718694,-0.9618431533426843,2.2583015615130053,7,-0.9249954223632528,-4.774993896484347,-14.909997940063448,-17.46999740600583,7.070007324218778,3,0.0537059810948215,-1.020905108247203,135.25,1.878785777037962,137.19000244140622,1.5637538530861128,136.19999694824222,0.0537059810948215 9915,2019-07-12,137.66000366210938,137.77000427246094,135.96000671386722,136.88999938964844,499200.0,0.007243766052738909,2.6565404355665954,0.6470610863209879,59.71843575788214,63.489849411287864,-1.0902769826264773,-3.4107690573358127,-11.428908269482662,-17.367478043539762,32.4523127657383,1.8099975585937216,2.3773796576086283,2.919503784179682,-1.7197554697443422,7.558763038103706,0.5998741572176698,5.239133411141694,-5.212513526154652,90.0002104664982,39.76451164837664,2.3196296269620182,7,-0.7249984741210938,-4.6399993896484375,-14.742502212524442,-17.810001373291016,6.339996337890625,4,0.02934761861585522,1.2893034682636006,136.66999816894528,-1.020905108247203,135.25,1.878785777037962,137.19000244140622,0.02934761861585522 9916,2019-07-15,137.21000671386722,137.88999938964844,136.47999572753906,137.88999938964844,623200.0,-0.003268901178781647,3.147114262633516,-0.8831024711174155,61.24374631980733,62.30096036026214,-0.3703994936297761,-2.69158742490211,-10.756843088850673,-16.6249058687864,32.61670163988231,1.410003662109375,2.7384324798799184,2.2110061645508097,-2.3704720326109054,6.792484361712525,-0.07973293403003368,4.501745263131653,-4.506415939210058,74.48304166184397,19.84515832051565,2.290739098580851,7,-0.27500152587893467,-3.735000610351591,-13.757509231567411,-16.825008392334013,5.539993286132784,0,0.019313415689939717,2.6565404355665954,137.66000366210938,1.2893034682636006,136.66999816894528,-1.020905108247203,135.25,0.019313415689939717 9917,2019-07-16,137.41999816894528,137.52999877929688,136.80999755859378,137.21000671386722,388400.0,0.0015304383412499956,2.348899929027547,-0.30881428956101,70.0748098835806,62.54237724660479,-0.3700455737508719,-2.6582523315627498,-10.765794460536455,-16.57581320653162,32.78997429305333,0.7200012207030966,3.0346967630434847,2.1799980163573878,-2.3771632811655934,6.737159313880369,-0.09858263240411702,4.458578665118893,-4.470550781133795,81.72414155976561,19.6135192885017,2.2785806487614977,7,-0.46999359130856533,-3.944992065429659,-13.097497940063448,-15.679996490478487,6.800003051757841,1,0.038858946361836066,3.147114262633516,137.21000671386722,2.6565404355665954,137.66000366210938,1.2893034682636006,136.66999816894528,0.038858946361836066 9918,2019-07-17,137.99000549316406,138.85000610351562,137.08999633789062,137.08999633789062,462900.0,0.004147921203710103,-2.9110930268043336,4.285932277286438,70.89144055320284,62.67221325939359,-0.7211678955044363,-2.968549635714851,-11.114966576887284,-16.8851027738786,32.81681091902159,1.760009765625,2.989529073527791,2.4885047912597713,-2.069683129156232,7.0466927116757745,0.20941083105176972,4.767598751467773,-4.80453575672442,77.36842316603574,8.538162928453147,2.279093960208003,7,-1.0400009155273438,-4.5149993896484375,-13.602502822875977,-15.860004425048828,5.9199981689453125,2,0.014131436123022478,2.348899929027547,137.41999816894528,3.147114262633516,137.21000671386722,2.6565404355665954,137.66000366210938,0.014131436123022478 9919,2019-07-18,139.24000549316406,139.25999450683594,136.92999267578122,137.78999328613278,599300.0,0.00905862707616123,2.1275397345568137,1.6111082854382086,70.74955809072905,62.76578550562794,-2.0924467908391478,-4.0007340721433025,-12.03930037398392,-17.85856158094343,33.01959926642499,2.330001831054716,2.806349620507916,3.470004272460926,-1.3107438156432067,8.250752360565059,1.0796302284088597,5.860378316512993,-5.827954302041377,99.39427007231767,26.21118375938741,2.3903740440520687,7,-2.0850067138671875,-5.300010681152344,-14.852502822875977,-16.455001831054688,2.5099945068359375,3,0.014722692560288575,-2.9110930268043336,137.99000549316406,2.348899929027547,137.41999816894528,3.147114262633516,137.21000671386722,0.014722692560288575 9920,2019-07-19,137.30000305175778,140.52000427246094,137.25999450683594,140.52000427246094,531700.0,-0.013932794921510672,1.024850018481135,-2.2206718019951777,56.62804512828566,62.284211129512805,-0.30350334496515075,-1.9795007999855443,-9.749807444744462,-15.659433029650245,32.85214627693413,3.260009765625,2.687794710620949,1.4140014648437216,-3.3985161728799653,6.2265191025674085,-0.9922573540181361,3.8202602837055792,-3.5370752616923085,20.297168065385335,-48.37668917284101,2.40625881886185,7,0.4850006103515909,-1.919998168945284,-12.83750343322751,-13.970005035400362,6.119995117187528,4,0.04690460523135309,2.1275397345568137,139.24000549316406,-2.9110930268043336,137.99000549316406,2.348899929027547,137.41999816894528,0.04690460523135309 9921,2019-07-22,137.83999633789062,140.27999877929688,137.66000366210938,139.08999633789062,586900.0,0.003932944458342691,-2.2546819319129576,0.3881986105977428,56.48803677869245,61.57837173264198,-0.6553111273360059,-2.3426851681189476,-9.89588136237181,-15.899242087775633,32.8001330408609,2.979995727539091,2.3323601075912848,1.7654953002929688,-3.0428563820504166,6.573846982636354,-0.6386805408787097,4.169671141464647,-3.536502429233508,27.762720090153636,-37.560143505767016,2.404175841171689,7,-0.05499267578125,-2.3749923706054688,-12.497499465942411,-13.630001068115263,6.8700103759765625,0,0.04468952282187533,1.024850018481135,137.30000305175778,2.1275397345568137,139.24000549316406,-2.9110930268043336,137.99000549316406,0.04468952282187533 9922,2019-07-23,140.49000549316406,140.8000030517578,138.00999450683594,138.00999450683594,730300.0,0.019225255554834675,-1.2499969236448656,-1.9840087890625,62.262040848408496,62.5167783183104,-3.115628999372973,-4.654005877035786,-12.12466171845574,-18.24290458424629,33.34397272880914,2.9600067138671875,2.0639780637496017,4.049004364013683,-0.9380759195196333,9.036084647547,1.555464222247025,6.5425445057803415,-5.689190755402649,91.98974864465261,28.14870000439379,2.493540141766656,7,-2.56500244140625,-4.885002136230469,-14.73750877380374,-16.1550102233887,4.399993896484375,1,0.0160865144741269,-2.2546819319129576,137.83999633789062,1.024850018481135,137.30000305175778,2.1275397345568137,139.24000549316406,0.0160865144741269 9923,2019-07-24,142.25,142.89999389648438,139.53999328613278,140.14999389648438,1540000.0,0.012527542444445094,-1.0240922878940903,0.8467729034639759,60.63083289586157,63.1874384729389,-4.222268188460589,-5.825041915118277,-13.3385446458025,-19.69837680085479,35.13971700159918,3.360000610351591,2.1339515866152396,5.2454986572265625,0.30994889520798097,10.181048419245144,2.7777237762172717,7.713273538235853,-6.849266430838952,89.11233226837066,28.25027368764266,2.4677748810092943,7,-2.8199996948242188,-5.595001220703125,-15.525003433227567,-17.915004730224638,3.80999755859375,2,0.013848866226384038,-1.2499969236448656,140.49000549316406,-2.2546819319129576,137.83999633789062,1.024850018481135,137.30000305175778,0.013848866226384038 9924,2019-07-25,137.58999633789062,144.02999877929688,136.91000366210938,142.4199981689453,1846400.0,-0.03275925245771094,-1.30048783854738,-2.299994187144871,48.893073533956645,61.98462044805829,0.6503527505973352,-0.6892320503824294,-8.248177186705732,-14.75402489045949,36.65474772203975,7.1199951171875,1.975872536255963,0.2609954833984318,-3.8193060044367257,4.341296971233589,-1.7791552605191328,2.3011462273159964,-1.2893515294507836,9.55046547910916,-45.988500911020296,2.0401507439175783,7,2.6650009155273438,-0.3699951171875,-9.797492980957031,-12.764995574951172,8.790008544921875,3,0.045933625208465,-1.0240922878940903,142.25,-1.2499969236448656,140.49000549316406,-2.2546819319129576,137.83999633789062,0.045933625208465 9925,2019-07-26,142.33999633789062,143.0500030517578,137.99000549316406,138.33000183105472,887900.0,0.03452285868468996,-1.1577873719348133,-0.8302262912310905,62.728019793399106,62.14953972290182,-3.761543350583196,-4.910496293833091,-12.504711903785335,-19.184219087199324,37.849659974086336,5.4600067138671875,2.2854526991682462,4.515495300292969,0.5344488345703837,8.496541766015554,2.5249720674316904,6.506018533154247,-5.42999267578125,76.26399437653231,16.869969155306734,1.9905232328612894,7,-1.9199981689453125,-5.1199951171875,-14.007492065429688,-17.514995574951172,3.279998779296875,4,-0.0041449792965434495,-1.30048783854738,137.58999633789062,-1.0240922878940903,142.25,-1.2499969236448656,140.49000549316406,-0.0041449792965434495 9926,2019-07-29,142.72000122070312,143.02999877929688,141.64999389648438,142.33999633789062,666000.0,0.0026696985569005793,1.760009765625,0.09476443974292206,61.760945304630546,61.225776991907374,-3.6629599979910665,-4.9554548445011335,-12.467895004323424,-19.230499034066483,38.30884289555431,1.3800048828125,2.5152527093089816,4.521500396728527,0.17420214100482667,8.868798652452227,2.347851268866691,6.695149524590363,-5.80999755859375,81.60114526720044,20.957961090098223,2.1736491278618497,7,-2.25,-5.5,-13.119997024536133,-16.924999237060547,3.6999969482421875,0,0.00490468709539682,-1.1577873719348133,142.33999633789062,-1.30048783854738,137.58999633789062,-1.0240922878940903,142.25,0.00490468709539682 9927,2019-07-30,141.39999389648438,142.17999267578125,140.25,142.1199951171875,1034200.0,-0.009248930163456737,3.595240690281562,-1.8947157083199486,63.43379196330961,60.39714937080812,-1.9210365348950518,-3.369518920720168,-10.723948220152806,-17.57035655022746,38.180819957258585,2.470001220703125,2.5451275942933194,2.9229934692382926,-1.4984563983111912,7.344443336787776,0.7122685354635507,5.1337184030130345,-3.4931909179687466,63.061703842131436,-4.397220388992281,2.210724933774741,7,-0.92999267578125,-4.17999267578125,-11.759988784790039,-15.604991912841797,5.3800048828125,1,0.023408861105086,1.760009765625,142.72000122070312,-1.1577873719348133,142.33999633789062,-1.30048783854738,137.58999633789062,0.023408861105086 9928,2019-07-31,139.08999633789062,141.8000030517578,138.13999938964844,141.55999755859375,976000.0,-0.016336617102578166,1.4813481472286016,3.4305514347475947,55.088302650009965,58.65700987739489,0.6273793937640164,-0.8693949696195773,-8.013270801242584,-14.927329144163224,37.72780211768595,3.660003662109375,2.538839559337106,0.46399612426756676,-3.8203166818938428,4.748308930428976,-1.6781602788131238,2.6061525273482573,4.94000244140625,30.617895657242787,-37.67028071471857,2.142156403080699,7,1.3800048828125,-1.8699951171875,-8.852493286132812,-13.294994354248047,7.6699981689453125,2,0.0416996419905562,3.595240690281562,141.39999389648438,1.760009765625,142.72000122070312,-1.1577873719348133,142.33999633789062,0.0416996419905562 9929,2019-08-01,138.19999694824222,140.32000732421878,137.33999633789062,139.21000671386722,1290200.0,-0.006398730412547682,-1.1831494461025722,0.408910634196968,51.14018814441466,58.04724799029812,1.513500026006028,-0.01231853150645179,-6.773029152853468,-13.730204653970517,36.625420972924815,2.9800109863281534,2.3557533612568307,-0.40550308227537357,-4.694059818879538,3.8830536543287906,-2.5497814505774556,1.7387752860267085,5.712201843261681,15.061288951955412,-48.395165351593086,2.1442783683020803,8,2.270004272460909,-0.9799957275390909,-7.557491302490263,-12.404994964599638,6.300003051757784,3,0.056874101186089154,1.4813481472286016,139.08999633789062,3.595240690281562,141.39999389648438,1.760009765625,142.72000122070312,0.056874101186089154 9930,2019-08-02,138.07000732421878,138.80000305175778,136.99000549316406,137.86000061035156,723600.0,-0.00094059064322638,1.1676641235324077,-0.20792542905489883,51.84075468296534,57.5308833129951,1.9715285173734856,0.12486114492497791,-6.321258641880831,-13.307493251111822,35.568072876053556,1.8099975585937216,2.099251688647769,-0.535993194580044,-4.824284209264221,3.7522978201041326,-2.6801387019221465,1.6081523127620585,5.579303369140575,17.880844893226723,-42.355756155911784,2.1441455073420914,8,2.3999938964843466,-0.6500091552734659,-7.385002136230497,-12.2750053405762,1.9299926757812216,4,0.06018684086167991,-1.1831494461025722,138.19999694824222,1.4813481472286016,139.08999633789062,3.595240690281562,141.39999389648438,0.06018684086167991 9931,2019-08-05,134.67999267578122,136.75,133.52999877929688,135.6300048828125,1361400.0,-0.024552867883008478,1.0188079977040083,-4.523723025502684,44.83797468791092,55.594875961828706,5.438023855040939,3.578640946065377,-2.5525995667645986,-9.649162109314915,34.953402927619656,4.540008544921903,1.6573805092023122,-3.850007629394554,-8.365687980977441,0.665672722188333,-6.1078478051859975,-1.5921674536031105,8.569759705566412,13.29473650786898,-42.396994165570376,2.2578401757914373,8,4.100006103515653,3.6550064086914347,-3.9949874877929403,-8.884990692138643,6.460006713867216,0,0.08122960377449995,1.1676641235324077,138.07000732421878,-1.1831494461025722,138.19999694824222,1.4813481472286016,139.08999633789062,0.08122960377449995 9932,2019-08-06,137.41000366210938,137.57000732421878,134.25999450683594,135.30000305175778,882200.0,0.020270352946188286,1.7242814892026748,-2.221024734982296,48.98954481533959,54.30139950843737,2.4866687156383875,0.9127543710793589,-4.8857134783863785,-12.072298783641614,34.40640318042689,3.310012817382841,1.7133573474745845,-1.1309967041015625,-5.633987081445753,3.3719936732426277,-3.3824918927736576,1.1204984845705326,5.062168431074184,46.91660070518817,-5.783949951480238,2.2514951886720884,8,1.3699951171875,1.3699951171875,-6.724998474121094,-11.615001678466797,4.529998779296875,1,0.0655701496740475,1.0188079977040083,134.67999267578122,1.1676641235324077,138.07000732421878,-1.1831494461025722,138.19999694824222,0.0655701496740475 9933,2019-08-07,140.25,140.39999389648438,135.25,135.92999267578122,972600.0,0.020668046446415733,1.2294369434829708,2.047396243880201,51.66720652545707,54.60963650749297,-0.7452315130183251,-1.6163176883672463,-7.341788295386721,-14.596967876125433,33.579122749742005,5.149993896484375,1.81610919083829,1.4589996337890625,-2.82451533815302,5.742514605731145,-0.682757852181993,3.600757119760118,1.5067982280726255,97.81668117770394,48.914882175011094,2.1417574859710418,8,-1.9599990844726562,-1.470001220703125,-9.174995422363281,-14.064998626708984,1.0500030517578125,2,0.04655970609124327,1.7242814892026748,137.41000366210938,1.0188079977040083,134.67999267578122,1.1676641235324077,138.07000732421878,0.04655970609124327 9934,2019-08-08,144.00999450683594,144.4600067138672,140.25999450683594,140.60000610351562,1107700.0,0.026809229995265138,-1.0537898769973475,0.789347829158361,60.44843995472264,54.356349858751145,-3.909952790943862,-5.057525241676302,-10.632081822957474,-18.04355420877397,33.13451691849467,4.2100067138671875,1.6736555760123224,4.85199432373048,0.10135226955881649,9.602636377902144,2.4766732966446625,7.227315350816298,-10.479995727539062,95.8827824304874,41.57142199779278,2.375321027085825,8,-5.014991760253906,-5.014991760253906,-12.934989929199219,-17.824993133544922,-4.029998779296875,3,0.01909589684672519,1.2294369434829708,140.25,1.7242814892026748,137.41000366210938,1.0188079977040083,134.67999267578122,0.01909589684672519 9935,2019-08-09,141.6999969482422,143.9600067138672,141.2899932861328,143.8800048828125,1222400.0,-0.016040536398215788,1.282051449251736,-0.6393006886614729,55.696573665273334,53.68253078771146,-1.9001023448009846,-2.5606275885658647,-7.895654325198819,-15.441895583991581,32.42340487530393,2.720001220703125,1.3775658498444159,2.3399971008300895,-2.485429552617319,7.165423754277498,-0.07271622589362892,4.752710427553808,-7.951398010253911,74.7483278864289,16.37323774436267,2.4127133267237055,8,-2.7049942016601562,-2.7049942016601562,-9.694992065429688,-14.58499526977539,-0.1100006103515625,4,0.01976007841962457,-1.0537898769973475,144.00999450683594,1.2294369434829708,140.25,1.7242814892026748,137.41000366210938,0.01976007841962457 9936,2019-08-12,139.86000061035156,141.47000122070312,139.35000610351562,141.10000610351562,898000.0,-0.01298515439321224,1.1414138300413839,0.5688077889535169,49.047467881340445,52.08405033415933,-0.5682147712188055,-0.5395859061693784,-5.5692815822924615,-13.302328808756982,31.375626147450475,2.3499908447265625,1.642068509468345,0.36750106811524574,-4.353759540710428,5.088761676940919,-1.993129236297591,2.7281313725280825,-5.897173516845697,54.90195491781207,0.7467177377349614,2.360630304412831,8,-0.8649978637695312,-0.8649978637695312,-7.8549957275390625,-12.744998931884766,1.7599945068359375,0,0.001000996632614548,1.282051449251736,141.6999969482422,-1.0537898769973475,144.00999450683594,1.2294369434829708,140.25,0.001000996632614548 9937,2019-08-13,142.75999450683594,143.60000610351562,139.52999877929688,139.52999877929688,702300.0,0.02073497700435256,-1.5201317076166496,-2.604823724850797,50.74538790813685,51.60150425172898,-3.6375300264122075,-3.1821593557079098,-7.927244744114489,-15.923563924585991,30.480108824284336,4.07000732421875,1.2115068187417535,3.0004951477050668,-1.8299873737977919,7.830977669207925,0.5852538869536374,5.415736408456496,-8.587223820922844,81.54168330331832,30.494316168876885,2.4152412607514306,8,-3.7649917602539062,-3.7649917602539062,-10.754989624023438,-15.64499282836914,-1.4199981689453125,1,-0.011347682680878268,1.1414138300413839,139.86000061035156,1.282051449251736,141.6999969482422,-1.0537898769973475,144.00999450683594,-0.011347682680878268 9938,2019-08-14,139.94000244140622,141.6699981689453,139.08999633789062,140.58000183105472,970300.0,-0.019753377514277526,-1.2051188419027745,-0.19814248798901993,53.6299142075987,51.87814048097165,-0.764701199543623,-0.219860330661362,-4.70480590792053,-12.804530781446033,29.112877214289078,3.6699981689453125,0.688167509031814,0.08300323486324146,-4.675275202625755,4.841281672352238,-2.296135983881271,2.462142453607754,-5.561487034934061,15.828760914843091,-38.79600686358252,2.3791392187445006,8,-0.9449996948241903,-0.9449996948241903,-7.934997558593722,-12.825000762939425,1.110000610351591,2,0.014291839110389004,-1.5201317076166496,142.75999450683594,1.1414138300413839,139.86000061035156,1.282051449251736,141.6999969482422,0.014291839110389004 9939,2019-08-15,141.2899932861328,141.58999633789062,139.25,140.33999633789062,899200.0,0.009646925976665166,2.0193441686929643,-1.484371647235402,48.18777431729133,51.47225377367454,-1.821870437004634,-1.484508217023091,-5.751191790396376,-13.836451335336704,27.563607956256998,2.339996337890625,0.22331818438036066,1.3304946899414176,-3.460031779608329,6.121021159491164,-1.0647685448334414,3.7257579247162766,-6.709848053512758,45.17437907513763,-6.4358578576070755,2.395263234774872,8,-2.2949905395507812,-2.2949905395507812,-8.89999008178711,-14.174991607666016,-0.339996337890625,3,7.084553825920104e-05,-1.2051188419027745,139.94000244140622,-1.5201317076166496,142.75999450683594,1.1414138300413839,139.86000061035156,7.084553825920104e-05 9940,2019-08-16,143.74000549316406,143.99000549316406,141.75999450683594,142.0,440000.0,0.01734030945892684,-1.0090039933741606,1.8315906134052908,51.64304847468608,52.22837308331622,-3.780580053016564,-3.6125302142118016,-7.898331912618062,-15.966724880781982,25.841783968830978,2.70001220703125,0.21346613939184067,3.4585067749023324,-1.4437820050204948,8.36079555482516,1.0073623849409046,5.90965116486376,-8.962263030919075,94.89796871642685,45.13649674531834,2.4511443899614203,8,-4.3800048828125,-4.745002746582031,-9.920001983642578,-16.625003814697266,-2.8899993896484375,4,-0.026158408389679755,2.0193441686929643,141.2899932861328,-1.2051188419027745,139.94000244140622,-1.5201317076166496,142.75999450683594,-0.026158408389679755 9941,2019-08-19,144.0,145.55999755859375,143.88999938964844,145.0,861600.0,0.0018087831981354885,-1.7376991770267904,-0.5747108293213368,54.33623715369955,52.82245000980066,-2.882641641580051,-3.5704282754726364,-7.880682929255386,-15.927131533640079,24.16150998846851,1.8199920654296875,0.41343235625475927,3.410501098632807,-1.6183232536998844,8.439325450965498,0.8960889224664754,5.924913274799138,-9.028612252722581,75.88875943945776,26.66088826557619,2.514412176166339,8,-3.595001220703125,-4.4550018310546875,-9.02249526977539,-16.884998321533203,-1.160003662109375,0,-0.016736136542426228,-1.0090039933741606,143.74000549316406,2.0193441686929643,141.2899932861328,-1.2051188419027745,139.94000244140622,-0.016736136542426228 9942,2019-08-20,142.75,143.89999389648438,142.41000366210938,143.82000732421875,1129800.0,-0.00868055555555558,1.4227868201667329,1.07000732421875,56.32781090064895,53.34029494037753,-0.8889911175606358,-2.258213736083434,-6.363129933265554,-14.411469799987174,22.044716378218954,1.589996337890625,0.6018640535189377,2.047501373291027,-3.0726464564372407,7.167649203019295,-0.512572541573121,4.607575288155175,-7.355067860269941,56.568824908376534,4.780912594376538,2.5600739148641383,8,-0.4250030517578125,-3.2050018310546875,-7.544994354248047,-15.634998321533203,0.4600067138671875,1,-0.00791597115805609,-1.7376991770267904,144.0,-1.0090039933741606,143.74000549316406,2.0193441686929643,141.2899932861328,-0.00791597115805609 9943,2019-08-21,144.22000122070312,144.88999938964844,142.80999755859375,143.57000732421875,876400.0,0.01029773184380467,1.0904643602012023,-0.6074667731447151,60.20340234964774,53.313068539813656,-1.9407121092580724,-3.7661527416964304,-7.492688682055984,-15.632027766555439,19.4197128795614,2.1399993896484375,1.3572615563285808,3.4190025329589844,-1.8984881554198125,8.736493221337781,0.7602571887696001,6.077747877148369,-8.418466464218511,78.76391669810316,21.407890486129887,2.658745344189395,8,-1.8950042724609375,-4.6750030517578125,-9.007495880126953,-17.104999542236328,-2.910003662109375,2,-0.019969524743001288,1.4227868201667329,142.75,-1.7376991770267904,144.0,-1.0090039933741606,143.74000549316406,-0.019969524743001288 9944,2019-08-22,143.91000366210938,144.83999633789062,142.6199951171875,144.47000122070312,347800.0,-0.002149476882331691,2.415418564251843,-0.8615427954364054,59.83827119111115,53.77325715379564,-1.8398720600064848,-3.1182749117783715,-6.914268773208789,-15.08814361542062,18.290711089483093,2.220001220703125,1.8348345001602695,2.793004608154291,-2.4719312491183985,8.05794046542698,0.16053667951794637,5.425472536790636,-7.718130393540406,56.57914285829013,-5.531866124989868,2.632467928636341,8,-1.5850067138671875,-4.3650054931640625,-8.697498321533203,-16.795001983642578,-3.240005493164091,3,-0.019873535804131093,1.0904643602012023,144.22000122070312,1.4227868201667329,142.75,-1.7376991770267904,144.0,-0.019873535804131093 9945,2019-08-23,141.75,143.85000610351562,141.25,143.41000366210938,949900.0,-0.015009405928311348,1.0472420131922,2.964305177111717,62.42532842620375,55.259686103224894,0.3665132334370753,-1.0590359445657214,-4.558278075656375,-12.715775996604037,16.901306186108165,2.660003662109375,1.9857411863630148,0.6625007629394588,-4.580146691361563,5.90514821724048,-1.9588229642110662,3.283824490089984,-5.183401759830048,11.600934645613538,-54.34340543287719,2.621323727150516,8,0.5749969482421875,-2.2050018310546875,-6.202503204345703,-14.430004119873047,-3.4799957275390625,4,-0.005643760506227946,2.415418564251843,143.91000366210938,1.0904643602012023,144.22000122070312,1.4227868201667329,142.75,-0.005643760506227946 9946,2019-08-26,143.4199981689453,143.42999267578125,141.38999938964844,142.67999267578125,483200.0,0.011781292197144966,4.368442186841207,-0.44578545822226306,60.9711597974183,56.39588297981172,-0.832991238363519,-2.8184042853473557,-5.989822109117938,-14.195233861857531,15.436816115291712,2.0399932861328125,1.5381866154672252,2.297499084472662,-3.0000954505312905,7.595093619476614,-0.35129818302931426,4.946296351974638,-6.493663956038404,59.61534430792577,-8.375006771437597,2.6487972675019704,8,-1.095001220703125,-3.875,-6.837493896484375,-15.46999740600586,-9.000000000000028,0,-0.017919342478322275,1.0472420131922,141.75,2.415418564251843,143.91000366210938,1.0904643602012023,144.22000122070312,-0.017919342478322275 9947,2019-08-27,144.7100067138672,145.19000244140625,143.6999969482422,144.3699951171875,506900.0,0.00899462112251781,1.292310762116037,0.4594717199002,58.63005027018823,56.95145365343278,-2.030868973502095,-4.055655963794578,-7.0395237478607555,-15.297561136270076,14.903519835737663,1.7700042724609375,1.4607212577941766,3.4220069885253963,-2.1135586070697627,8.957572584120555,0.6542241907278026,6.18978978632299,-7.438325967132812,87.81737487026165,22.624968331238207,2.7677827977975813,8,-2.3050079345703125,-5.165008544921875,-8.085002899169922,-16.760005950927734,-8.210006713867188,1,-0.012922467619493005,4.368442186841207,143.4199981689453,1.0472420131922,141.75,2.415418564251843,143.91000366210938,-0.012922467619493005 9948,2019-08-28,144.88999938964844,145.3000030517578,143.19000244140625,144.0399932861328,420100.0,0.0012438163736467889,1.526926520841328,2.499932684108962,51.9766525229122,57.37244012072398,-1.6034872209087325,-3.9830613001367112,-6.977321072531822,-15.297618475993886,15.356674920855031,2.1100006103515625,1.8260210338384582,3.3119995117187386,-2.345096481629554,8.969095505067031,0.4834515150446066,6.140547508392871,-7.286785970439695,89.87646041571692,27.38614059183024,2.8285479966741414,8,-1.4850006103515625,-5.345001220703125,-8.124996185302734,-16.799999237060547,-6.850006103515653,2,-0.011594952604446429,1.292310762116037,144.7100067138672,4.368442186841207,143.4199981689453,1.0472420131922,141.75,-0.011594952604446429 9949,2019-08-29,146.05999755859375,146.69000244140625,145.4600067138672,146.27999877929688,523500.0,0.008075078845151129,1.3653569646996684,-0.2588231070261731,60.32198098573892,58.336765955285415,-2.263763000576745,-4.779039523918357,-7.922318978039129,-16.270907807578737,16.345692984428382,1.8000030517578125,1.9580537861990877,4.088997650146496,-1.671145084873359,9.84914038516635,1.2089262826365825,6.969069017656409,-8.138512773809595,88.41903308687408,26.34412859244577,2.880071367509921,8,-2.089996337890625,-5.9499969482421875,-8.017498016357422,-16.920001983642578,-8.300003051757812,3,-0.03252088237297468,1.526926520841328,144.88999938964844,1.292310762116037,144.7100067138672,4.368442186841207,143.4199981689453,-0.03252088237297468 9950,2019-08-30,146.3800048828125,147.47000122070312,145.94000244140625,147.0,573600.0,0.002190930641980726,-1.0399983723958333,2.8181439866833125,66.63267172957671,59.70303646371621,-2.4249095860536443,-4.684751512544011,-8.044752619829325,-16.37837307894796,17.62411302629115,1.529998779296875,2.22278352886903,3.993505096435541,-1.780669518677712,9.767679711548794,1.1064177888789288,6.8805924039921535,-7.932409038631022,82.07243405218605,18.301603220552906,2.887087307556622,8,-2.0200042724609375,-5.8800048828125,-7.642505645751953,-16.645004272460938,-10.309997558593722,4,-0.039008105775365176,1.3653569646996684,146.05999755859375,1.526926520841328,144.88999938964844,1.292310762116037,144.7100067138672,-0.039008105775365176 9951,2019-09-03,145.6199951171875,147.32000732421875,145.3800048828125,145.50999450683594,854800.0,-0.005192032656601175,-9.487070565430775,-0.1774217365623154,58.19014751031013,59.90996275367856,-1.5767494146096794,-3.2286557390181656,-7.062590875972745,-15.417663297974372,18.280515666102843,1.94000244140625,2.6177768528011427,2.68649520874024,-1.9803248930206223,7.353315310501102,0.3530851578598231,5.019905259620657,-6.450606842884298,56.77554600098398,-4.551281662869002,2.333410050880431,9,-1.2599945068359375,-5.1199951171875,-6.799995422363281,-15.259994506835938,-6.0999908447265625,1,-0.050473774832993645,-1.0399983723958333,146.3800048828125,1.3653569646996684,146.05999755859375,1.526926520841328,144.88999938964844,-0.050473774832993645 9952,2019-09-04,146.4199981689453,146.63999938964844,145.75999450683594,146.63999938964844,508000.0,0.005493771999607766,7.0,-2.0,70.98441806662278,61.10785338889802,-2.013117099362262,-3.4984081317744256,-7.597228925333127,-16.03199214147773,19.329575054372132,1.0200042724609375,2.745769998761432,3.0359985351562386,-1.0944762975433093,7.166473367855787,0.9707611188064504,5.101235951506027,-6.586560858930113,75.46721141985212,8.038800990808696,2.0652374163497766,9,-2.05999755859375,-5.9199981689453125,-7.5749969482421875,-15.46500015258789,-4.910003662109375,2,-0.08195601796247765,-9.487070565430775,145.6199951171875,-1.0399983723958333,146.3800048828125,1.3653569646996684,146.05999755859375,-0.08195601796247765 9953,2019-09-05,146.77999877929688,148.58999633789062,146.52999877929688,147.85000610351562,445400.0,0.0024586847073728713,-1.6241884694631263,4.863642668886115,68.99652269225774,62.125436889025416,-2.2035168389086266,-3.5248343195022755,-7.611931119454852,-16.211601010029938,20.810831837426953,2.1699981689453125,2.776271370296655,3.0694992065429574,-1.0502278774364413,7.189226290522356,1.009635664553258,5.129362748532657,-6.335636356426647,43.61363312259353,-25.52971458139497,2.0598635419896985,9,-1.8600006103515625,-5.720001220703125,-7.93499755859375,-15.744998931884766,-2.850006103515625,3,-0.07003678201928731,7.0,146.4199981689453,-9.487070565430775,145.6199951171875,-1.0399983723958333,146.3800048828125,-0.07003678201928731 9954,2019-09-06,146.75999450683594,147.91000366210938,146.36000061035156,146.36000061035156,630700.0,-0.00013628745488014626,-6.750133516441596,-0.37382351263476127,62.56232989397571,62.140659274333416,-1.940825384125901,-3.465944261848449,-7.243610461856605,-16.02721349187422,21.11738224278995,1.5500030517578125,2.849124523303203,2.9119949340820312,-1.4275251838984957,7.251515052062558,0.7422348750917536,5.081754993072309,-5.501068692463662,42.99044540571374,-21.94934232722464,2.1697600589902644,9,-1.7699966430664062,-5.6999969482421875,-7.9149932861328125,-14.789993286132812,-3.42999267578125,4,-0.059416745346750344,-1.6241884694631263,146.77999877929688,7.0,146.4199981689453,-9.487070565430775,145.6199951171875,-0.059416745346750344 9955,2019-09-09,144.5,147.63999938964844,144.17999267578125,147.63999938964844,615500.0,-0.01539925450685864,1.2038263607781012,-7.850118257419699,51.78316442029742,61.119770899097766,0.8384516725347169,-1.0386786206359773,-4.697255376371913,-13.615905336480125,21.07505052954159,3.4600067138671875,2.6185111661511087,0.5120002746581918,-3.7149434759400037,4.738944025256387,-1.601471600640906,2.6254721499572895,-2.5079671332758835,7.256395883936419,-53.97279088385568,2.1134718752991044,9,1.3899993896484375,-3.44000244140625,-5.654998779296875,-12.529998779296875,0.4600067138671875,0,-0.046643636630893215,-6.750133516441596,146.75999450683594,-1.6241884694631263,146.77999877929688,7.0,146.4199981689453,-0.046643636630893215 9956,2019-09-10,140.0,143.8300018310547,137.53999328613278,143.6999969482422,1345100.0,-0.03114186851211076,2.176766606427961,1.1783432061929313,42.0382255647601,59.27623482071686,5.366670082836521,3.659997532261059,-0.047870027581012664,-8.976289450864954,21.604914979626713,6.960006713867216,2.301673780634559,-3.99499969482423,-8.193527986109586,0.2035285964611262,-6.094263840466908,-1.895735549181552,8.589996337890625,22.26249804949942,-37.92216761471562,2.09926414564268,9,3.0649948120117188,1.05999755859375,-1.0550003051757812,-8.029998779296875,5.17999267578125,1,-0.028071376255580205,1.2038263607781012,144.5,-6.750133516441596,146.75999450683594,-1.6241884694631263,146.77999877929688,-0.028071376255580205 9957,2019-09-11,141.13999938964844,142.85000610351562,139.66999816894528,140.17999267578122,705500.0,0.008142852783203036,-2.2121361580135153,-0.2594614880218484,40.90909500342737,58.046506207440764,4.097953447411669,2.5216981342847475,-1.0411774290366793,-9.972458587599306,21.56492154527358,3.180007934570341,2.0910527804765877,-2.774000549316412,-7.1323164681487015,1.5843153695158776,-4.9531585087325425,-0.5948425899002814,7.228996887207018,32.57923175815741,-24.21201388888546,2.1791579594161385,9,1.9249954223632812,0.28499603271484375,-2.582500457763672,-9.169998168945312,5.55999755859375,2,-0.011477930595104713,2.176766606427961,140.0,1.2038263607781012,144.5,-6.750133516441596,146.75999450683594,-0.011477930595104713 9958,2019-09-12,141.94000244140625,144.1699981689453,141.8000030517578,142.1300048828125,453000.0,0.005668152580539765,-9.085059411726512,-0.1979178256377594,44.348827884940306,56.27171141846314,3.168710782030729,1.9807675557931361,-1.6911944947773918,-10.608468167568901,21.533355649516288,3.029998779296875,1.8388862077551096,-2.0739974975585938,-6.129659396666597,1.9816644015494091,-4.101828447112609,-0.04616654800457809,6.212413775634758,42.43013262037452,-13.793591535511787,2.0278309495540014,9,1.1249923706054688,-0.0200042724609375,-3.160003662109375,-9.970001220703125,2.739990234375,3,-0.0030295049117519124,-2.2121361580135153,141.13999938964844,2.176766606427961,140.0,1.2038263607781012,144.5,-0.0030295049117519124 9959,2019-09-13,141.3000030517578,143.2899932861328,140.9199981689453,142.7899932861328,763500.0,-0.00450894306495897,-1.1066623263888888,7.8419530999036295,48.585806369937444,54.266504156280995,3.4224000513340798,2.763227408068019,-0.9861483845619148,-9.811641459964221,21.59273323857483,2.3699951171875,1.5580421823964627,-2.7144973754882926,-6.768746106952165,1.3397513559755794,-4.741621741220229,-0.6873730097563566,6.6401647066650185,37.227796964560525,-23.622540040000075,2.027124365731942,9,1.7649917602539062,1.7649917602539062,-2.765003204345703,-9.330001831054688,4.209991455078125,4,0.01861280656207831,-9.085059411726512,141.94000244140625,-2.2121361580135153,141.13999938964844,2.176766606427961,140.0,0.01861280656207831 9960,2019-09-16,139.97999572753906,141.7899932861328,139.96000671386722,140.63999938964844,506900.0,-0.009341877535099852,-4.2286698347651335,0.44295838112403735,38.94602752460918,52.12826860231423,4.178509365562292,3.9917607288331,0.4026391372447051,-8.345361236228996,21.095223007117372,1.8299865722655966,1.435565597443798,-3.8465042114257812,-8.284863977683216,0.5918555548316533,-6.065684094554513,-1.6273243282970498,7.752168541437982,36.802422992653966,-23.20428454471378,2.21917988312872,9,3.0849990844726562,3.0849990844726562,-0.9849929809570312,-7.794990539550781,-0.6499938964843466,0,0.02393203461754756,-1.1066623263888888,141.3000030517578,-9.085059411726512,141.94000244140625,-2.2121361580135153,141.13999938964844,0.02393203461754756 9961,2019-09-17,141.58999633789062,142.1199951171875,139.96000671386722,140.55999755859378,728100.0,0.011501647803199733,1.0669781704022507,-1.5605955518564327,40.17630220819765,48.70514461804476,2.1643396933930035,2.310407023201094,-1.0584922761638609,-9.783871422477489,20.142061604941137,2.159988403320284,1.0229936179379706,-2.1160034179687557,-6.664036374472289,2.4320295385347777,-4.390019896220537,0.1580130602830252,5.938324511429528,42.66662597656286,-13.251237564602455,2.2740164782517684,9,1.4749984741210938,1.4749984741210938,-2.5949935913085938,-9.404991149902344,-2.220001220703125,1,0.023801189795459532,-4.2286698347651335,139.97999572753906,-1.1066623263888888,141.3000030517578,-9.085059411726512,141.94000244140625,0.023801189795459532 9962,2019-09-18,141.6199951171875,142.05999755859375,139.21000671386722,141.67999267578125,566800.0,0.00021187075409834222,5.951135094901308,-0.058250125922196506,39.60585245852342,45.43951459207428,1.5442513577273473,2.3098370222970175,-0.9681196287075409,-9.652280109341973,19.830349912694707,2.849990844726534,0.41299864596504676,-2.0295043945312443,-6.65496032520673,2.5959515361442413,-4.342232359868973,0.2832235708064843,5.708559180868917,48.58855958013618,-2.908447938791106,2.3127279653377393,9,1.1050033569335938,1.4449996948242188,-2.6249923706054688,-9.434989929199219,-3.9299926757812784,2,0.025137676043894386,1.0669781704022507,141.58999633789062,-4.2286698347651335,139.97999572753906,-1.1066623263888888,141.3000030517578,0.025137676043894386 9963,2019-09-19,141.33999633789062,142.8300018310547,141.17999267578125,141.86000061035156,616900.0,-0.0019771133240414906,-2.9285389911173274,8.66709053916582,34.09705970658759,42.276706793475604,1.0855971377920923,2.49071023950944,-0.5059795892354941,-9.22504938053541,19.143085218290935,1.6500091552734375,0.03923000596395809,-2.1655029296875057,-6.894341965916311,2.5633361065413,-4.5299224478019084,0.19891658842689708,5.7927867399273225,52.2057998548911,5.156971867326206,2.364419518114407,9,1.25,1.7249984741210938,-2.3449935913085938,-9.154991149902344,-3.44000244140625,3,0.03792274479431734,5.951135094901308,141.6199951171875,1.0669781704022507,141.58999633789062,-4.2286698347651335,139.97999572753906,0.03792274479431734 9964,2019-09-20,141.0500030517578,141.77999877929688,139.6300048828125,141.52000427246094,793200.0,-0.0020517425615290685,3.3434648581997535,0.9038410751489186,32.00541114725182,40.079178652026094,0.5369118214473474,2.693553346530649,-0.07923722096245456,-8.784662505440991,18.667000249423005,2.149993896484375,-0.6706050236543604,-2.3124961853027344,-7.1612827113332,2.5362903407277315,-4.7368894483179815,0.11189707771251278,5.890924230226432,50.828696678468674,7.870967750521785,2.424393263015237,9,-0.19500732421875,2.0149917602539062,-2.0550003051757812,-8.864997863769531,-4.360000610351591,4,0.02573548064859965,-2.9285389911173274,141.33999633789062,5.951135094901308,141.6199951171875,1.0669781704022507,141.58999633789062,0.02573548064859965 9965,2019-09-23,140.9499969482422,141.52999877929688,139.92999267578122,140.66999816894528,717700.0,-0.000709011707563989,1.2222269317170742,-0.5957405363288703,33.4982503625982,39.13029251845255,0.08984083692249101,2.878114647982386,0.12725963589514322,-8.509686206267986,18.7364768278433,1.6000061035156534,-1.4080022802586143,-2.37250213623048,-7.29001080031108,2.54500652785012,-4.831256468270766,0.0862521958098057,5.802911653825021,48.0660934075194,6.5730018096633955,2.4587543320402983,9,0.7400054931640625,2.1149978637695312,-1.9549942016601562,-8.194992065429688,-5.1100006103515625,0,0.03235188121549393,3.3434648581997535,141.0500030517578,-2.9285389911173274,141.33999633789062,5.951135094901308,141.6199951171875,0.03235188121549393 9966,2019-09-24,140.85000610351562,142.97999572753906,140.19000244140622,141.3800048828125,809000.0,-0.000709406505083332,-2.016199006944726,-1.8928610354221511,29.29370509575601,37.83969363982241,0.36105358536883614,2.92569821063222,0.34928190637026546,-8.214848741015658,18.60199133430197,2.789993286132841,-2.056079815859391,-2.3439933776855355,-7.383572661500125,2.695585906129054,-4.86378301959283,0.1757962642217592,5.718644192232887,43.50143683976159,6.045355043848062,2.519789641907293,9,0.839996337890625,2.2149887084960938,-1.6725044250488281,-6.150001525878906,-5.8400115966796875,1,-0.010791652158991027,1.2222269317170742,140.9499969482422,3.3434648581997535,141.0500030517578,-2.9285389911173274,141.33999633789062,-0.010791652158991027 9967,2019-09-25,142.83999633789062,142.99000549316406,140.44999694824222,141.30999755859375,819900.0,0.014128435556562735,1.7759396991628278,-2.88679679852594,36.93631979536205,37.01608162986926,-1.5225443176835256,0.8310359505503868,-1.4998067061833922,-10.010333878780756,17.950214720301936,2.5400085449218466,-2.3779255128421823,-0.2605026245117301,-5.250801641087321,4.729796392063861,-2.7556521327995256,2.2346468837760654,3.5480808176655785,95.53544261833507,56.42687607362015,2.4951495082877964,9,-1.589996337890625,0.22499847412109375,-2.8649978637695312,-6.464996337890625,-6.129989624023409,2,-0.024292924318583542,-2.016199006944726,140.85000610351562,1.2222269317170742,140.9499969482422,3.3434648581997535,141.0500030517578,-0.024292924318583542 9968,2019-09-26,143.2100067138672,143.80999755859375,142.5800018310547,143.16000366210938,528200.0,0.002590383544265107,-1.0330395086949393,0.032681759250024936,38.49646961096498,35.895044212205654,-1.8924731752069022,0.34647543493068156,-1.7400866723752983,-10.177242129553804,17.369247063095138,1.2299957275390625,-2.157267712401506,0.19350738525389488,-4.726017874350362,5.113032644858151,-2.2662552445482333,2.653270015056023,3.0011087643005396,85.6461268890998,45.085889292182245,2.459762629802134,9,-1.7000045776367188,-0.14501190185546875,-2.2750091552734375,-6.3800048828125,-4.510009765624972,3,-0.038544822384443456,1.7759396991628278,142.83999633789062,-2.016199006944726,140.85000610351562,1.2222269317170742,140.9499969482422,-0.038544822384443456 9969,2019-09-27,141.30999755859375,143.91000366210938,140.16999816894528,143.91000366210938,1182600.0,-0.013267293249064949,1.8769205488456384,-51.996948428440646,39.41605543787742,35.94726953590212,0.010172544863650046,1.9735663212717895,0.22995197894118746,-8.040644824480069,16.653555597930676,3.740005493164091,-2.033036494745602,-1.4690017700195312,-6.225810818102474,3.2878072780634113,-3.8474062940609883,0.9094027540219258,4.72769547573327,34.67339380602269,-9.6823535543203,2.378404524041468,9,0.25000762939453125,1.7549972534179688,-0.375,-4.4799957275390625,-6.509994506835966,4,-0.02413136877095645,-1.0330395086949393,143.2100067138672,1.7759396991628278,142.83999633789062,-2.016199006944726,140.85000610351562,-0.02413136877095645 9970,2019-09-30,140.66999816894528,141.8800048828125,140.39999389648438,140.8800048828125,723200.0,-0.004529045366256534,-2.946615669440319,0.0807716234139809,52.98839325455742,37.37083520771988,0.8474614618746443,2.2807900373436496,0.9965295179523821,-7.14573731410664,15.688331074810966,1.480010986328125,-2.052753444102393,-1.8235008239746264,-6.350142185517029,2.7031405375677764,-4.086821504745814,0.43981985679656077,5.197740870417846,13.368964321413172,-32.38595444350564,2.263320680771197,9,0.8900070190429972,2.3949966430664347,0.2649993896484659,-3.8399963378905966,-7.419998168945284,0,-0.02829313840438863,1.8769205488456384,141.30999755859375,-1.0330395086949393,143.2100067138672,1.7759396991628278,142.83999633789062,-0.02829313840438863 9971,2019-10-01,138.27000427246094,141.8000030517578,137.94999694824222,140.66000366210938,756000.0,-0.01706116391358692,-1.541246380460812,11.380585628131861,38.49240242084886,37.24711853686715,3.0474619562365604,4.3235800751552915,3.4804149313219455,-4.4868748185809295,15.195454859110702,3.8500061035155966,-2.1859038781560116,-3.8559951782226562,-8.50564940292034,0.7936590464750282,-6.180822290571484,-1.5311680658738283,7.431179851837584,5.369244357966241,-40.31517264497512,2.3248271123488418,10,2.6599960327148438,4.794990539550781,2.6649932861328125,-1.1800079345703125,-3.090011596679716,1,-0.01757436797197154,-2.946615669440319,140.66999816894528,1.8769205488456384,141.30999755859375,-1.0330395086949393,143.2100067138672,-0.01757436797197154 9972,2019-10-02,134.41999816894528,137.14999389648438,134.17999267578122,136.94999694824222,676300.0,-0.02784411647177809,1.0273096552442649,1.0585771654398155,25.773188781253666,36.32224398960783,6.446680449952538,7.619117342344083,7.285874019715294,-0.40350781183659024,14.999972556977164,4.090011596679716,-2.137230182771418,-7.106001281738315,-12.465412712613983,-1.746589850862648,-9.785706997176163,-4.4262955663004675,11.117962138589917,2.4666518208591883,-41.82712433652547,2.6797057154378354,10,4.625000000000028,6.964996337890653,6.514999389648466,3.480003356933622,-0.5299987792968466,2,0.004389200609488997,-1.541246380460812,138.27000427246094,-2.946615669440319,140.66999816894528,1.8769205488456384,141.30999755859375,0.004389200609488997 9973,2019-10-03,136.5,136.72999572753906,132.94999694824222,134.46000671386722,1102100.0,0.015473901646989141,2.02401748057542,-0.8063218460127808,35.849053208708,36.749315329769615,4.031924863768154,4.985062449074519,5.127837949545949,-2.188262053309586,14.332958482883177,3.7799987792968466,-2.1905715726989,-4.511999511718756,-9.719441039171585,0.6954420157340735,-7.11572027544517,-1.908278747992341,8.583641602265033,32.39051895165483,-12.268422867011182,2.603720763726417,10,1.9300003051757812,4.269996643066406,4.474998474121094,1.4850006103515625,-2.539993286132784,3,0.0015385107243020002,1.0273096552442649,134.41999816894528,-1.541246380460812,138.27000427246094,-2.946615669440319,140.66999816894528,0.0015385107243020002 9974,2019-10-04,138.03999328613278,139.16999816894528,136.97999572753906,137.24000549316406,713300.0,0.011282002096210775,-2.318167105932356,0.39215216952270404,44.35389037114925,37.955497552941964,2.2574557029164453,2.907354378025019,3.6763252142444287,-3.457141142408375,13.35769693972258,2.669998168945284,-2.2155781050665837,-2.5360061645507983,-7.142622184108546,2.07060985500695,-4.839314174329672,-0.23269815477192424,6.31562963689089,56.998788524990275,10.877356294850465,2.3033080097788767,10,0.39000701904299717,2.730003356933622,3.4350051879883097,-0.05499267578122158,-3.0999908447265625,4,0.004781249595842585,2.02401748057542,136.5,1.0273096552442649,134.41999816894528,-1.541246380460812,138.27000427246094,0.004781249595842585 9975,2019-10-07,137.75999450683594,138.58999633789062,137.14999389648438,137.80000305175778,1036700.0,-0.002028388821466054,-1.2857004456500678,-0.050011444266388774,37.91796831753703,38.91374902202874,2.276795395793471,2.800080356873252,3.8902450861587,-2.9053829354150764,13.376807159209166,1.44000244140625,-2.148942711318057,-2.4790046691894645,-6.857421778041413,1.899412439662484,-4.668213223615425,-0.2897961147635044,5.9112908577008625,54.35021741604209,7.469905224157976,2.189208554425971,10,0.6700057983398438,3.0100021362304688,4.280006408691406,0.790008544921875,-2.649993896484375,0,-0.021486582267040366,-2.318167105932356,138.03999328613278,2.02401748057542,136.5,1.0273096552442649,134.41999816894528,-0.021486582267040366 9976,2019-10-08,136.07000732421878,137.1199951171875,134.24000549316406,136.64999389648438,1016200.0,-0.012267619410606945,2.7894874214467844,14.496567505730411,34.1519292674553,38.60437229670577,3.595544420027153,4.406468160988396,5.480902591323712,-0.9958916228606824,14.165776133950903,3.519989013671875,-2.0754550554041202,-3.9724922180175497,-8.73221751158053,0.78723307554543,-6.352354864799054,-1.5926295712360456,6.958000735340335,50.16092867621491,3.3522532908446294,2.3798626467814925,10,2.359992980957003,4.699989318847628,6.359992980957003,2.8699951171874716,-0.1100006103515625,1,-0.020724679741505714,-1.2857004456500678,137.75999450683594,-2.318167105932356,138.03999328613278,2.02401748057542,136.5,-0.020724679741505714 9977,2019-10-09,139.52000427246094,139.64999389648438,136.71000671386722,137.39999389648438,971600.0,0.025354573106046274,1.4705882352940938,-3.6552749276507974,45.599627531666805,39.393612065672635,-0.4189792564906156,0.8736762663026525,2.012171560785447,-4.197228549112651,14.65538583200036,3.5799865722655966,-1.9609704952580955,-0.44149551391600994,-5.177659947322411,4.294668919490391,-2.8095777306192247,1.9265867027872048,2.9033231204191736,98.05985547415,49.78854502296097,2.368082216703203,10,-1.0900039672851562,1.2499923706054688,2.9099960327148438,-0.5800018310546875,-1.8600006103515625,2,-0.031106733541982567,2.7894874214467844,136.07000732421878,-1.2857004456500678,137.75999450683594,-2.318167105932356,138.03999328613278,-0.031106733541982567 9978,2019-10-10,141.50999450683594,141.6699981689453,139.02000427246094,139.46000671386722,634600.0,0.014263117642175915,1.2362863765130054,0.966970641369816,51.027685393135854,40.68379317181246,-2.989895464609134,-1.2123380560207693,0.10065436734058153,-5.927017300158695,15.384707124499176,2.649993896484375,-1.7349131849447303,1.5699951171874886,-3.1321336754786557,6.272123909853633,-0.7810692791455836,3.921059513520561,0.3449330593658999,97.8465165567266,47.837434510139765,2.351064396333073,10,-4.094993591308594,-0.7399978637695312,0.9200057983398438,-2.5699920654296875,-3.1100006103515625,3,-0.053847752194064236,1.4705882352940938,139.52000427246094,2.7894874214467844,136.07000732421878,-1.2857004456500678,137.75999450683594,-0.053847752194064236 9979,2019-10-11,143.92999267578125,144.9499969482422,142.7100067138672,142.97000122070312,697600.0,0.017101252652712118,-2.027053777631145,0.46829130318278556,56.03238821377408,41.022014833947644,-5.586660834278945,-3.6103036893262583,-2.1824404963064126,-8.094050920713471,15.541512273141969,3.44000244140625,-1.7038095675604552,3.8584938049316406,-1.141446538074689,8.85843414793797,1.35852363342849,6.358463976434791,-10.979995727539034,90.47614298536809,38.55978611011472,2.499970171503158,10,-4.9799957275390625,-3.4999923706054688,-0.9399948120117188,-4.42999267578125,-4.4399871826171875,4,-0.06926968991357185,1.2362863765130054,141.50999450683594,1.4705882352940938,139.52000427246094,2.7894874214467844,136.07000732421878,-0.06926968991357185 9980,2019-10-14,143.3300018310547,145.64999389648438,142.69000244140625,143.7100067138672,382900.0,-0.004168629717630212,-2.566246897692803,-0.39584194296976827,54.92063299838634,42.84737378700737,-5.106691221621588,-2.8948932491280175,-1.4455050474892914,-7.25894143769446,15.449708178986969,2.959991455078125,-1.7550186334664204,3.0910026550292855,-2.1161888898986945,8.298194199957265,0.4874068825652955,5.6945984274932755,-10.140004882812462,79.66700768289503,25.5838397953667,2.6035957724639887,10,-4.030006408691406,-3.035003662109375,-0.3050041198730469,-3.8300018310546875,-1.9900054931640625,0,-0.05853624002278246,-2.027053777631145,143.92999267578125,1.2362863765130054,141.50999450683594,1.4705882352940938,139.52000427246094,-0.05853624002278246 9981,2019-10-15,144.9600067138672,145.44000244140625,143.55999755859375,143.85000610351562,422200.0,0.011372391418328576,-1.2248345477035312,-2.921016704143913,54.26733492514651,46.01339002521769,-6.356360957012782,-4.489667953413402,-2.8075140012225575,-8.597573658528802,15.476469736336382,2.1100006103515625,-1.6561466429623692,4.552507019042963,-1.0424226089559738,10.1474366470419,1.7550422050435088,7.349971833042417,-11.271609887695263,92.28201150043265,41.647721907898585,2.7974648139994627,10,-5.660011291503906,-5.660011291503906,-1.4850082397460938,-5.4600067138671875,-5.0600128173828125,1,-0.06794981820715762,-2.566246897692803,143.3300018310547,-2.027053777631145,143.92999267578125,1.2362863765130054,141.50999450683594,-0.06794981820715762 9982,2019-10-16,145.17999267578125,145.22999572753906,142.9600067138672,145.11000061035156,376700.0,0.0015175631327630779,25.706040750381472,0.0630558801292185,53.98944799425988,48.028989445834554,-5.464143418819333,-4.668636389439172,-2.839432161230633,-8.532488054645825,15.24416492005917,2.269989013671875,-1.7422441697240743,4.594493103027332,-1.3767228235554114,10.565709029610076,1.6088851397359747,7.58010106631869,-11.013131966796834,92.91098105191449,44.7760993061431,2.9856079632913697,10,-5.234992980957031,-5.879997253417969,-3.1174964904785156,-5.4799957275390625,-7.1899871826171875,2,-0.06350727667072065,-1.2248345477035312,144.9600067138672,-2.566246897692803,143.3300018310547,-2.027053777631145,143.92999267578125,-0.06350727667072065 9983,2019-10-17,146.6999969482422,146.8000030517578,144.9499969482422,145.80999755859375,480100.0,0.010469791632070402,2.394470497655211,12.71571833442337,61.08599358388932,49.8881120250279,-6.0179748545992595,-6.0781222257538445,-4.241384076531006,-9.782512722504407,15.433163026787525,1.850006103515625,-1.373720034726432,5.8464973449707145,-0.7188755471210015,12.41187023706243,2.5638108989248565,9.129183791016573,-12.07381091175776,97.56676183298497,45.75745282339916,3.2826864460458545,10,-6.17999267578125,-6.8249969482421875,-4.4550018310546875,-6.084999084472656,-8.580001831054688,3,-0.061622314070819306,25.706040750381472,145.17999267578125,-1.2248345477035312,144.9600067138672,-2.566246897692803,143.3300018310547,-0.061622314070819306 9984,2019-10-18,144.67999267578125,146.4499969482422,144.5,145.6999969482422,1069900.0,-0.013769627228919612,-1.8261037826601356,-1.1460730022116687,57.804595700803766,52.09773728983531,-3.30454302537737,-3.9760802255036367,-2.245580495414373,-7.484608924989516,15.100260356084943,2.1999969482421875,-0.41415840353568,3.644993591308605,-3.1402717163567218,10.430258898973932,0.2523609374759417,7.0376262451412686,-9.32337761838042,48.41824668743248,-7.912563521548961,3.3926326538326665,10,-4.1599884033203125,-4.80499267578125,-2.1874961853027344,-3.6199951171875,-5.839996337890625,4,-0.04340613144327399,2.394470497655211,146.6999969482422,25.706040750381472,145.17999267578125,-1.2248345477035312,144.9600067138672,-0.04340613144327399 9985,2019-10-21,145.50999450683594,146.1300048828125,144.0500030517578,145.35000610351562,952200.0,0.005736811398067143,1.9714117557301827,-0.15685071880563076,65.00829365747134,55.52622222205931,-3.2627057317832,-4.687260661421874,-3.0161677708173045,-8.0419969932708,14.697685470737582,2.0800018310546875,0.3206325072022196,4.246995544433588,-2.826570517186184,11.32056160605336,0.7102125136237021,7.783778575243474,-9.46677616977368,66.40599543825351,3.4789841881207337,3.536783030809888,10,-3.7549896240234375,-5.6349945068359375,-2.4449996948242188,-4.4499969482421875,-4.209991455078125,0,-0.04137165308867541,-1.8261037826601356,144.67999267578125,2.394470497655211,146.6999969482422,25.706040750381472,145.17999267578125,-0.04137165308867541 9986,2019-10-22,139.33000183105472,145.66000366210938,139.21000671386722,145.66000366210938,1087800.0,-0.04247125908241922,1.037913138223367,-39.56537911301842,59.28168757326554,57.04645111557028,3.831244113509257,1.4472180045456184,3.2119700619754212,-1.5866331972522119,15.259695994618463,6.449996948242159,0.6659111677671774,-1.8569969177245866,-8.981723972032853,5.26773013658368,-5.41936044487872,1.7053666094295465,-2.6413764111107128,1.5809640986052031,-66.14381015036035,3.562363527154134,10,3.580001831054659,0.5449981689452841,3.734992980957003,1.729995727539034,1.9999999999999716,1,0.01442614282940391,1.9714117557301827,145.50999450683594,-1.8261037826601356,144.67999267578125,2.394470497655211,146.6999969482422,0.01442614282940391 9987,2019-10-23,139.3699951171875,139.94999694824222,137.91999816894528,139.0,1845700.0,0.0002870400172769738,1.6535952927096595,-0.058451028461369986,55.87874203771891,57.58545740941284,4.210514903236032,1.195210858065849,3.1280895327527674,-1.342319293257134,15.964072034324705,2.029998779296932,1.1882306910677585,-1.6435035705566463,-8.7677438785162,5.480736737402907,-5.205623724536423,1.9186165834231304,-2.0746870393346626,16.328785483538656,-53.55778682299422,3.562120153979776,10,2.9900054931640625,0.5050048828125,3.6949996948242188,1.69000244140625,0.2700042724609375,2,0.0038028183817560013,1.037913138223367,139.33000183105472,1.9714117557301827,145.50999450683594,-1.8261037826601356,144.67999267578125,0.0038028183817560013 9988,2019-10-24,137.69000244140622,141.35000610351562,131.89999389648438,140.0,3019700.0,-0.01205419196842672,2.7724526095219533,-6.243319036621654,49.28718600538876,56.83599049737004,5.9135279230931985,2.572340139509805,4.834679125596466,0.556658017148635,17.459926744837134,9.45001220703125,1.956928145133645,-3.047496032714861,-10.2408080913103,4.145816025880578,-6.64415206201258,0.5491599965828584,9.110000610351591,39.793864814498065,-30.412484136820666,3.5966560292977237,10,1.6599960327148722,1.6599960327148722,5.204994201660185,3.3699951171875284,0.5399932861328409,3,0.002178829591389597,1.6535952927096595,139.3699951171875,1.037913138223367,139.33000183105472,1.9714117557301827,145.50999450683594,0.002178829591389597 9989,2019-10-25,137.89999389648438,138.75,135.91999816894528,136.91999816894528,881000.0,0.0015251031400591586,1.1119354122423164,-0.4242410230665645,50.28594722863375,56.32102541184197,5.317411785847753,2.2069316053135424,4.610752179112495,0.5082606643734948,18.207562246095137,2.830001831054716,2.2857921203096225,-2.6670043945312614,-9.96408424372541,4.630075454662887,-6.315544319128321,0.9815355300657984,8.602008972167965,42.16440876795292,-28.806397410398333,3.648539924597073,10,1.4500045776367188,1.4500045776367188,4.927501678466797,3.160003662109375,-1.739990234375,4,0.0015953678784661474,2.7724526095219533,137.69000244140622,1.6535952927096595,139.3699951171875,1.037913138223367,139.33000183105472,0.0015953678784661474 9990,2019-10-28,136.69000244140622,138.58000183105472,135.94000244140622,138.16000366210938,1136200.0,-0.008774412680441768,1.285716173012385,-1.5000077851303864,51.291659779001186,55.990394840048054,6.1312322546709765,3.271178619125976,5.713477316494192,1.8568867546639183,18.995600898846877,2.6399993896484943,2.305845514321277,-3.677996063232456,-11.177518821236845,3.821526694771933,-7.42775744223465,0.07176531576973844,9.519960247802771,34.81108390553731,-37.18957300232487,3.749761379002189,10,2.659996032714872,2.659996032714872,5.269992828369169,4.369995117187528,-0.2700042724609375,0,0.015728976941133732,1.1119354122423164,137.89999389648438,2.7724526095219533,137.69000244140622,1.6535952927096595,139.3699951171875,0.015728976941133732 9991,2019-10-29,135.83999633789062,137.58000183105472,135.5,136.49000549316406,1298700.0,-0.00621849504962857,-2.1278179961681416,0.4421827316323691,41.40182977567387,54.59177059353849,6.203927092101878,4.142171640370094,6.435746675625495,2.8249074731240853,19.106008869612253,2.080001831054716,1.9466737999484565,-4.406501770019531,-12.124689101325714,3.3116855612866516,-8.265595435672623,-0.5474081043664398,10.083766975463874,41.693093671082295,-25.89544300695654,3.8590936656530888,10,3.5100021362304688,3.5100021362304688,6.537502288818359,5.220001220703125,2.1000061035155966,1,0.040194396798170384,1.285716173012385,136.69000244140622,1.1119354122423164,137.89999389648438,2.7724526095219533,137.69000244140622,0.040194396798170384 9992,2019-10-30,135.00999450683594,136.07000732421878,133.49000549316406,136.07000732421878,1198400.0,-0.006110143208412078,3.8678691214784378,1.6307659804221193,33.94265578847536,51.57584417182582,6.078861833995347,5.289854430027162,7.166030814919424,3.768656784259292,18.421383700748827,2.580001831054716,1.6045582564266567,-5.266003417968761,-12.894412069385027,2.362405233447504,-9.08020774367688,-1.451799092260643,10.633293418181154,32.91001685730709,-29.57666220572103,3.814204325708129,10,4.165000915527344,4.340003967285156,7.367504119873047,6.0500030517578125,3.4900054931640625,2,0.046811403461680445,-2.1278179961681416,135.83999633789062,1.285716173012385,136.69000244140622,1.1119354122423164,137.89999389648438,0.046811403461680445 9993,2019-10-31,136.71000671386722,137.35000610351562,135.25999450683594,135.49000549316406,824600.0,0.012591750805124313,-1.4880746943743075,-1.1509306309288996,31.506158633773822,48.6537956088225,3.143295785727929,3.8012754576089662,5.336609460344505,2.21834128890643,17.26809137536372,2.3400115966796875,1.1578645416159077,-3.5764915466308196,-11.183563961916093,4.030580868654454,-7.380027754273442,0.22704466101180287,8.658415330579231,61.216817175729176,2.1768202100375618,3.803536207642636,10,2.3049926757812216,2.639991760253878,5.4474906921386435,4.349990844726534,0.9499969482421591,3,0.021432174178102947,3.8678691214784378,135.00999450683594,-2.1278179961681416,135.83999633789062,1.285716173012385,136.69000244140622,0.021432174178102947 9994,2019-11-01,138.69999694824222,138.75999450683594,136.39999389648438,137.50999450683594,770600.0,0.014556288030473263,2.6030610818618087,0.9754108612452166,38.92871633356596,45.75606479505524,0.2412020328792721,1.9639595088375472,3.247659479360692,0.3537758997495075,16.898621540644218,2.3600006103515625,0.69885122522507,-1.6195014953613054,-9.191184024730205,5.9521810340075945,-5.405342760045755,2.1663397693231445,6.399056533244988,98.86152402902415,40.67793653077077,3.78584126468445,11,0.08000183105465908,0.6500015258788778,3.587501525878878,2.360000610351534,-2.1799926757812784,4,-0.0033886173831607636,-1.4880746943743075,136.71000671386722,3.8678691214784378,135.00999450683594,-2.1278179961681416,135.83999633789062,-0.0033886173831607636 9995,2019-11-04,134.80000305175778,139.35000610351562,134.55000305175778,139.02999877929688,914700.0,-0.02811819742101196,-1.0296014323273583,-3.5546109657895477,28.084511974680126,42.28971195076797,2.751575816297077,5.935125144371881,7.070969051451215,4.331603590843514,16.640145969952915,4.800003051757841,-0.25476052623608325,-5.37149581909182,-13.262796546427552,2.5198049082439127,-9.317146182759672,-1.4258454554239677,10.035069238029365,22.354904814850013,-30.213590172238018,3.9456503636678653,11,1.824996948242216,4.54999542236331,7.512496948242216,6.259994506835966,1.1499938964844318,0,0.010089025070937119,2.6030610818618087,138.69999694824222,-1.4880746943743075,136.71000671386722,3.8678691214784378,135.00999450683594,0.010089025070937119 9996,2019-11-05,133.25,134.96000671386722,131.57000732421878,134.96000671386722,1431500.0,-0.011498538699310279,2.964895999714325,0.40425731466685344,25.662989031841207,38.932406061226004,3.7419373707444947,7.655531013172123,8.470858274075226,5.960638232048154,15.892305053718713,3.3899993896484375,-1.1012167362678724,-6.780498504638672,-15.071041889796078,1.510044880518734,-10.92577019721736,-2.635226812059983,11.32637072192108,21.59373958067714,-24.802968906307196,4.145271692578699,11,3.2100067138671875,5.935005187988281,9.0625,7.80999755859375,5.279998779296875,1,0.023789854926418608,-1.0296014323273583,134.80000305175778,2.6030610818618087,138.69999694824222,-1.4880746943743075,136.71000671386722,0.023789854926418608 9997,2019-11-06,135.17999267578122,135.72000122070312,132.99000549316406,133.47999572753906,730600.0,0.014483997566838491,-1.0373274119623082,-0.9941463588745687,26.88599673637833,36.443385031335964,1.2908337951635644,5.674667629288905,6.368496237016672,4.112760495334186,15.985700176922185,2.7299957275390625,-2.260098153956193,-4.633505249023472,-13.202817548426424,3.9358070503794806,-8.918161398724948,-0.3488490993219955,8.876123510231764,46.40084727479498,6.209256205705778,4.28465614970148,11,0.2800140380859659,4.00501251220706,6.817504882812528,5.880004882812528,3.5200042724609943,2,0.020417294830342714,2.964895999714325,133.25,-1.0296014323273583,134.80000305175778,2.6030610818618087,138.69999694824222,0.020417294830342714 9998,2019-11-07,133.88999938964844,136.19999694824222,132.75999450683594,135.74000549316406,626600.0,-0.009542782630760582,1.4837661264556197,-1.0882408379783148,27.697369541535323,33.9335430661028,2.218398742322165,6.70846621131119,7.46177385467044,5.475646560956477,16.719735621390264,3.4400024414062784,-2.9211263038822324,-5.542498779296864,-14.464544875358456,3.3795473167647287,-10.00352182732766,-1.0814757312660674,9.666672441892786,29.81995410594832,-8.945565529253948,4.461023048030795,11,1.57000732421875,5.295005798339844,6.3249969482421875,7.1699981689453125,4.3600006103515625,3,0.03443125424876192,-1.0373274119623082,135.17999267578122,2.964895999714325,133.25,-1.0296014323273583,134.80000305175778,0.03443125424876192 9999,2019-11-08,133.96000671386722,134.57000732421878,132.97999572753906,133.57000732421878,491600.0,0.0005228719436696228,-1.0254633454170465,-0.21080978538790188,25.35209891722998,31.051369637017107,1.7106197417892872,6.169551410380166,7.154090193595323,5.4619555824690735,18.486145488530916,1.590011596679716,-3.507261770936225,-4.973992156982405,-13.951912217934563,4.003927903969753,-9.462952187458484,-0.48503212650632577,9.117198537381114,30.719791319356027,-4.361463245847553,4.488960030476082,11,1.4999999999999716,5.224998474121065,5.639991760253878,6.80998992919919,2.199996948242159,4,0.027620160964497265,1.4837661264556197,133.88999938964844,-1.0373274119623082,135.17999267578122,2.964895999714325,133.25,0.027620160964497265 10000,2019-11-11,134.94000244140622,135.3800048828125,132.08999633789062,133.21000671386722,666800.0,0.007315584341767378,1.5210787552104952,4.435893423060224,37.95938626572425,30.668875913689376,0.5099027550719484,4.773510207870373,5.932589023111262,4.526823017846112,20.33553341060119,3.290008544921875,-3.7820976416982433,-3.5744964599609546,-12.471237932200694,5.322245012278785,-8.022867196080824,0.8738742761589151,7.676914892760919,72.78623476177329,32.084914208973316,4.448370736119873,11,0.5200042724609659,4.24500274658206,4.659996032714872,5.829994201660185,2.7099914550781534,0,0.01170892102021992,-1.0254633454170465,133.96000671386722,1.4837661264556197,133.88999938964844,-1.0373274119623082,135.17999267578122,0.01170892102021992 10001,2019-11-12,135.11000061035156,135.85000610351562,134.66000366210938,135.16000366210938,675500.0,0.0012598055867025781,-1.5052763455885896,-0.028903569507043824,38.3986888722856,31.163990700779397,0.25196148250620354,4.034593629773724,5.54258262058778,4.417661922738148,22.216794798432918,1.19000244140625,-4.126599280851565,-2.9119979858398324,-11.386938737738944,5.56294276605928,-7.149468361789388,1.3254723901097236,7.065040323417634,73.47941177562478,28.4684542851274,4.237470375949563,11,0.350006103515625,4.075004577636719,4.489997863769531,5.659996032714844,2.6699981689453125,1,0.006217129258352605,1.5210787552104952,134.94000244140622,-1.0254633454170465,133.96000671386722,1.4837661264556197,133.88999938964844,0.006217129258352605 10002,2019-11-13,135.96000671386722,136.22000122070312,134.10000610351562,134.58999633789062,880000.0,0.006291215303647402,1.2433818008606283,-27.398535245652077,45.06560937289208,32.670596338459205,-0.5018930795014853,2.591289773819909,4.452118900240492,3.648583430885168,24.330337110071273,2.1199951171875,-4.414176837503362,-1.6009925842284929,-9.413687688674145,6.211702520217159,-5.507340136451319,2.305354967994333,5.790832875519953,93.7047409334089,46.04962725036578,3.906347552222822,11,-0.5000000000000284,3.2249984741210653,3.639991760253878,4.80998992919919,2.6499938964843466,2,0.018902559124156948,-1.5052763455885896,135.11000061035156,1.5210787552104952,134.94000244140622,-1.0254633454170465,133.96000671386722,0.018902559124156948 10003,2019-11-14,137.66000366210938,137.86000061035156,135.28999328613278,135.6300048828125,959300.0,0.012503654488778215,1.1152387411147346,1.4817397115330762,49.36911048107732,33.83064013262713,-2.2942235780371334,0.18900466371368907,2.514855061797448,2.075029597631442,25.943114838299387,2.5700073242187784,-4.337734012361665,0.5510040283203068,-5.975604225354289,7.077612281994902,-2.712300098517005,3.814308155157619,3.683602636671054,96.53385095056632,46.1937604230376,3.2633041268372986,11,-2.1999969482421875,1.5250015258789062,1.9399948120117188,3.1099929809570312,1.7799987792968466,3,0.00755479629860778,1.2433818008606283,135.96000671386722,-1.5052763455885896,135.11000061035156,1.5210787552104952,134.94000244140622,0.00755479629860778 10004,2019-11-15,138.39999389648438,139.02000427246094,136.55000305175778,137.71000671386722,865000.0,0.005375491898077511,1.5595762343361168,0.33989536824063904,54.60914442144894,36.777821515601445,-3.4433495022954617,-1.102095399570004,1.5419496552628402,1.4651529373132348,27.62851714683634,2.4700012207031534,-3.9919003069061603,1.604994201660162,-3.9145163405500227,7.124504743870347,-1.1547610694449304,4.364749472765254,2.5526684433135927,91.0532515715654,37.14817128114561,2.75975527110509,11,-3.1049880981445312,0.7850112915039062,0.6925048828125,2.3700027465820312,1.100006103515625,4,-0.0010837709761502001,1.1152387411147346,137.66000366210938,1.2433818008606283,135.96000671386722,-1.5052763455885896,135.11000061035156,-0.0010837709761502001 10005,2019-11-18,139.49000549316406,140.05000305175778,137.52999877929688,138.27999877929688,998800.0,0.007875806681718167,1.1630920962154587,1.753665494593053,59.71264092459037,40.56111617035135,-4.244473231224191,-2.8103203644346877,0.299744234713188,0.49167812425375246,29.41573771265251,2.520004272460909,-3.683420734056483,2.996005249023426,-0.956572651002233,6.948583149049085,1.0197162990106108,4.9722941990362415,1.0873506460107478,90.5882714988759,33.68692361770059,1.9762889500128242,11,-3.4200057983398438,-0.30500030517578125,0.19999313354492188,1.2799911499023438,0.7200012207031534,0,-0.023872691231759058,1.5595762343361168,138.39999389648438,1.1152387411147346,137.66000366210938,1.2433818008606283,135.96000671386722,-0.023872691231759058 10006,2019-11-19,141.33999633789062,142.69000244140625,139.6300048828125,139.88999938964844,738500.0,0.013262533313307623,-2.106618643739592,1.1983379361656514,65.97679830111989,44.90453856643374,-5.393388677557539,-4.745300592483204,-1.539010640645074,-1.2747031184636626,29.85731265943424,3.1999969482421875,-3.6356927042472194,4.745496368408197,0.406022436947012,9.084970299869383,2.5757594026775905,6.915233334138804,-9.769989013671847,84.28397346852496,23.34209760945801,2.1697369657305927,11,-3.9499969482421875,-2.1549911499023438,-1.5424995422363281,-0.5699996948242188,-1.129989624023409,1,-0.026107277041276022,1.1630920962154587,139.49000549316406,1.5595762343361168,138.39999389648438,1.1152387411147346,137.66000366210938,-0.026107277041276022 10007,2019-11-20,139.89999389648438,142.00999450683594,138.72999572753906,141.00999450683594,467100.0,-0.010188216207136058,1.1093235598600706,-0.7655192734696454,58.15854645585827,48.289113779136294,-3.591084759118729,-3.4399227397489653,-0.14102473307960395,0.2319636429244838,30.107342846279007,3.279998779296875,-2.9699663946631176,3.278993988037115,-1.1376320964879199,7.69562007256215,1.0706809457745976,5.4873070302996325,-8.107586669921858,62.29722847121572,1.3327059685813865,2.208313042262514,11,-2.5099945068359375,-0.7149887084960938,-0.5999984741210938,0.8700027465820312,-0.9799957275390909,2,-0.015153646959814249,-2.106618643739592,141.33999633789062,1.1630920962154587,139.49000549316406,1.5595762343361168,138.39999389648438,-0.015153646959814249 10008,2019-11-21,137.99000549316406,139.47999572753906,137.49000549316406,139.27999877929688,527200.0,-0.013652526709426183,1.3550358900275383,1.1621554746030656,48.17670127525103,50.8251807078053,-1.1603747915603435,-1.5877091459652206,1.6780961791090476,2.193715884030496,29.30121651361991,2.4099884033203125,-2.0731353978328286,1.3540054321289006,-3.079911527990589,5.78792239224839,-0.8629530479308585,3.5709639121886596,-5.979646362304663,23.452810823304056,-31.366449199126315,2.216958480059746,11,-0.600006103515625,1.1949996948242188,1.6324920654296875,2.7799911499023438,2.1299896240234375,3,0.004493043644513861,1.1093235598600706,139.89999389648438,-2.106618643739592,141.33999633789062,1.1630920962154587,139.49000549316406,0.004493043644513861 10009,2019-11-22,138.1199951171875,139.38999938964844,137.72000122070312,138.8699951171875,390500.0,0.0009420220222389197,-1.154853317582201,0.5813983747530784,60.573245745753184,53.33783176114184,-0.7132160637822551,-1.7922619520999774,1.4775083137455454,2.0768536260139285,28.451526112257934,1.6699981689453125,-1.2910136489321644,1.4729949951171761,-2.975194087091751,5.921184077326103,-0.7510995459873016,3.697089536221654,-5.896043120117156,12.115192187495415,-44.87689322826122,2.2240945411044653,11,0.2750091552734375,0.8900070190429688,2.0775070190429688,2.6500015258789062,4.2700042724609375,4,0.00955696040315357,1.3550358900275383,137.99000549316406,1.1093235598600706,139.89999389648438,-2.106618643739592,141.33999633789062,0.00955696040315357 10010,2019-11-25,138.83999633789062,139.63999938964844,138.30999755859378,138.5,560100.0,0.005212867406288568,-2.694443267070954,-0.4533284505208333,68.79626646198435,56.71534038221949,-0.9184054569466582,-2.4695473265467456,0.7363740379595356,1.3830817954290637,27.522884350091235,1.5200042724609375,-0.38726566791311257,2.085496520996088,-2.4696993218798013,6.6406923638719775,-0.19210140044185664,4.363094442434033,-6.406723331933563,25.961377634710242,-34.04154671813215,2.277597921437947,11,-0.4449920654296875,0.010009765625,1.3575057983398438,1.9300003051757812,4.029998779296875,0,0.004753699794856958,-1.154853317582201,138.1199951171875,1.3550358900275383,137.99000549316406,1.1093235598600706,139.89999389648438,0.004753699794856958 10011,2019-11-26,141.3000030517578,141.3300018310547,138.8800048828125,139.02999877929688,1161800.0,0.017718285643571585,1.1030000196464942,6.67655506687012,69.87019112155241,59.47140502095952,-2.6910099123522855,-4.742690995446594,-1.7685190285085355,-1.0064255169698413,26.244673989009648,2.4900054931640625,0.6862520387088011,4.272502899169922,-0.6883181899622741,9.233323988302118,1.7920923546038239,6.75291344373602,-8.661595457091778,84.29218626570612,21.636401311571234,2.4804105445660922,11,-2.3100051879882812,-2.68499755859375,-0.4850006103515625,-0.5300064086914062,2.17999267578125,1,-0.007714057426391752,-2.694443267070954,138.83999633789062,-1.154853317582201,138.1199951171875,1.3550358900275383,137.99000549316406,-0.007714057426391752 10012,2019-11-27,141.3300018310547,141.9199981689453,139.74000549316406,141.6999969482422,488600.0,0.0002123055813798569,4.382714188832793,-0.16299313691880593,76.30838327876566,62.46465755403601,-2.1000065462943382,-4.505956668666528,-1.8449481296046315,-0.9808422944578297,24.462993368128537,2.17999267578125,1.3092768023370809,3.9865013122558537,-1.2316927684977657,9.204695393009473,1.377404271879044,6.595598352632663,-8.490562339453845,86.68177622242736,19.051567870834035,2.60909704037681,11,-1.7099990844726562,-4.1999969482421875,0.0625,-0.5600051879882812,1.8800048828125,2,-0.00792468055385942,1.1030000196464942,141.3000030517578,-2.694443267070954,138.83999633789062,-1.154853317582201,138.1199951171875,-0.00792468055385942 10013,2019-11-29,139.63999938964844,141.47000122070312,139.22999572753906,141.30999755859375,282600.0,-0.011957846313668585,1.2512555878451428,4.513568129330254,68.0203050599992,63.95478651387492,-0.11131080790789838,-2.7248986509469546,-0.21294470012085753,0.7864554539697508,23.137896890679226,2.2400054931640625,1.9235100294513359,2.149999237060541,-3.157070720029509,7.457069194150591,-0.5035357414844839,4.803534215605566,-6.603548639051496,45.714275334149555,-25.48665969933824,2.653534978545028,11,0.45000457763671875,-2.5099945068359375,1.4775009155273438,1.1299972534179688,6.6399993896484375,4,-0.0051561244904769765,4.382714188832793,141.3300018310547,1.1030000196464942,141.3000030517578,-2.694443267070954,138.83999633789062,-0.0051561244904769765 10014,2019-12-02,138.22999572753906,140.08999633789062,138.19999694824222,139.57000732421878,477700.0,-0.010097419566545085,-1.6999814715916592,0.8024030334871567,60.160580267985715,64.00455755202996,1.4215319513932627,-1.4249706831846538,1.1308285510147869,2.2436667158652313,22.387594745447732,1.889999389648409,2.327035655811443,0.7634956359863168,-4.525144939773213,6.052136211745847,-1.8808246518934482,3.4078159238660817,-5.0004739431259395,0.8064185336793163,-67.29434556008067,2.644320287879764,12,1.8600082397460938,-1.0999908447265625,1.1200027465820312,2.0149993896484375,9.75,0,0.013672860074261717,1.2512555878451428,139.63999938964844,4.382714188832793,141.3300018310547,1.1030000196464942,141.3000030517578,0.013672860074261717 10015,2019-12-03,136.16000366210938,137.47999572753906,135.55999755859378,136.85000610351562,458100.0,-0.014974984658972179,-1.0317283472195622,0.5149227388150519,52.90216735762878,62.551820780530946,3.3184597195185574,0.7927795434248708,3.112395178090253,4.333501174134824,21.510003653968564,2.669998168945284,2.4840967189975345,-1.3744964599609375,-6.552596340822788,3.803603420900913,-3.963546400391863,1.2145534804699878,-2.741272264556386,9.434057326017028,-55.590987952666,2.5890499404309324,12,2.6249923706054688,0.970001220703125,3.1899948120117188,4.084991455078125,10.55999755859375,1,0.045754961515712234,-1.6999814715916592,138.22999572753906,1.2512555878451428,139.63999938964844,4.382714188832793,141.3300018310547,0.045754961515712234 10016,2019-12-04,136.41999816894528,138.02000427246094,136.07000732421878,136.07000732421878,512800.0,0.0019094778190598127,-10.143131185422583,-0.5072313135779805,51.31426359211688,61.7913449067819,2.5559558692499422,0.8247346916485583,2.768396747762523,4.102247527600781,19.968537819772354,1.949996948242159,2.4760894818016936,-1.2730018615722827,-6.079645097209379,3.533641374064814,-3.6763234793908453,1.13031975624628,-2.815841350515228,13.522020877667353,-45.897559177249455,2.4033216178185537,12,2.319999694824247,0.7100067138672159,2.9300003051758097,3.824996948242216,12.169998168945341,2,0.04728043567523299,-1.0317283472195622,136.16000366210938,-1.6999814715916592,138.22999572753906,1.2512555878451428,139.63999938964844,0.04728043567523299 10017,2019-12-05,137.94000244140622,137.97000122070312,135.78999328613278,136.74000549316406,540300.0,0.01114209274932354,2.460345140781153,3.4286523956930246,50.80831164620698,62.08374605911035,0.814323626209557,-0.503720696536476,1.1161660071663562,2.6167616842306245,18.655389798211992,2.180007934570341,2.296701397641641,0.10900192260740482,-4.550071007663377,4.768074852878186,-2.220534542527986,2.4385383877427955,-4.1541287105166305,40.270785246231014,-13.857005635674327,2.3295364651353885,12,0.7999954223633097,-0.8099975585937216,1.4099960327148722,2.3049926757812784,9.239990234375028,3,0.0401623400614779,-10.143131185422583,136.41999816894528,-1.0317283472195622,136.16000366210938,-1.6999814715916592,138.22999572753906,0.0401623400614779 10018,2019-12-06,138.5,139.47999572753906,137.94000244140622,139.08999633789062,312900.0,0.004059718346254515,1.248173393923235,-0.49166486527727726,50.291733360871575,60.941355794123496,0.37356046308593704,-0.7385038683013931,0.41579461235340887,2.0857879594029214,17.237334746707397,1.539993286132841,1.801937559806703,0.43849945068359375,-3.8402492062812996,4.717248107648487,-1.7008748777988387,2.5778737791660262,-4.536043694900087,64.90073363469148,14.805799182046016,2.1393743284824436,12,0.23999786376953125,-1.3699951171875,0.7624969482421875,1.7449951171875,11.270004272460938,4,0.03400726869218196,2.460345140781153,137.94000244140622,-10.143131185422583,136.41999816894528,-1.0317283472195622,136.16000366210938,0.03400726869218196 10019,2019-12-09,137.66000366210938,138.41999816894528,137.3800048828125,137.83000183105472,345800.0,-0.006064955508235603,-1.8493133504733654,0.2881342781772581,44.5825778457152,58.250945947871365,1.275586696825684,0.4141323689561318,1.1640144240088262,2.930259313123088,15.80816651600599,1.1199951171875,1.5605259071336945,-0.5864967346191463,-4.414811659446997,3.241818190208704,-2.5006541970330716,1.327660727794779,-3.521526434283345,53.571609296966194,8.243601690126567,1.914157462413921,12,1.0799942016601562,-0.529998779296875,1.5224952697753906,2.584991455078125,13.360000610351562,0,0.06261800732146972,1.248173393923235,138.5,2.460345140781153,137.94000244140622,-10.143131185422583,136.41999816894528,0.06261800732146972 10020,2019-12-10,136.52000427246094,137.75,136.41000366210938,137.25,524600.0,-0.008281268046793078,-1.8210539841629323,4.294138766716812,35.10507171546563,54.38815490275062,2.2930227610239626,1.7692827679932464,2.217730411582295,4.099126416512405,14.231693784970123,1.339996337890625,1.6679795103039794,-1.8054962158203125,-5.40488262191019,1.7938901902695648,-3.605189418865251,-0.0058030127753738725,-2.2104965403632946,19.783482475148244,-19.765196330334096,1.7996932030449349,12,2.2199935913085938,0.6100006103515625,2.544994354248047,3.7249908447265625,16.509994506835938,1,0.08394367928825108,-1.8493133504733654,137.66000366210938,1.248173393923235,138.5,2.460345140781153,137.94000244140622,0.08394367928825108 10021,2019-12-11,135.94999694824222,137.17999267578122,135.22999572753906,136.94999694824222,504100.0,-0.004175265941840478,1.671244330177214,1.3698710311239313,37.09992973573667,50.03166006463629,2.2622200486795805,2.5354405028576537,2.7704226358529525,4.686357807311737,12.894752867246073,1.949996948242159,1.4999617813784027,-2.4175033569335653,-5.875744917642692,1.040738203775561,-4.146624137288114,-0.6883825765790164,-1.472879321958402,16.941205193015374,-18.914911806839594,1.729120780354558,12,2.400001525878878,1.180007934570284,2.037502288818331,4.294998168945284,18.38999938964841,2,0.07922033478648172,-1.8210539841629323,136.52000427246094,-1.8493133504733654,137.66000366210938,1.248173393923235,138.5,0.07922033478648172 10022,2019-12-12,138.52999877929688,138.92999267578122,135.41000366210938,135.69999694824222,789600.0,0.018977579175944337,-1.0645167064171985,-2.830001831054659,51.689591459659205,48.21713633126518,-0.8456613568356772,0.16637832572786238,0.32684474468391045,2.0964443994498936,11.107661592232944,3.5199890136718466,1.1878349342484853,0.03399887084961506,-3.233301711044163,3.301299452743393,-1.599651420097274,1.6676491617965041,-3.8886234567106044,77.64713062959558,38.560546229665974,1.6336502909468875,12,-0.8700027465820312,-1.1399993896484375,-0.7074928283691406,1.5500030517578125,16.220001220703125,3,0.07261963218971168,1.671244330177214,135.94999694824222,-1.8210539841629323,136.52000427246094,-1.8493133504733654,137.66000366210938,0.07261963218971168 10023,2019-12-13,138.69999694824222,139.03999328613278,135.8800048828125,138.22000122070312,815600.0,0.0012271578029547925,4.448310335302305,0.16960968797684858,51.81024243561459,47.28932101655727,-1.2996984592109868,0.08251954305958975,0.23100374039378835,1.8893204664299503,9.89581266294261,3.159988403320284,0.6346454976649909,0.15199737548832104,-3.092304445622517,3.396299196599159,-1.4701535350671122,1.7741482860437543,-3.897649083279532,91.07620588565256,46.571217925337635,1.622150910555424,12,-1.3450012207031534,-1.3099975585937784,-1.3774909973144815,1.3800048828124716,16.24999999999997,4,0.06113911978457698,-1.0645167064171985,138.52999877929688,1.671244330177214,135.94999694824222,-1.8210539841629323,136.52000427246094,0.06113911978457698 10024,2019-12-16,138.25,140.19000244140622,138.05000305175778,138.88999938964844,735400.0,-0.0032443904696706216,-3.11541000924314,-1.3333439298088665,48.12699575272818,46.758746393790545,-0.94605308117508,0.5488426060023528,0.7018116274761894,2.373605003726624,8.915303119920866,2.1399993896484375,-0.059376381994155736,-0.29049987792967613,-3.5369350438958804,2.955935288036528,-1.9137174609127783,1.332717705053426,-3.2898990435084556,60.88710049560269,13.456638423113993,1.6232175829830997,12,-0.5400009155273438,-0.8600006103515625,-0.9274940490722656,1.8300018310546875,15.759994506835938,0,0.08332733650966317,4.448310335302305,138.69999694824222,-1.0645167064171985,138.52999877929688,1.671244330177214,135.94999694824222,0.08332733650966317 10025,2019-12-17,136.16000366210938,138.52999877929688,135.3699951171875,138.3800048828125,758300.0,-0.015117514198123905,1.5079503481683318,3.4687552154113916,33.28997770707272,44.75604796211898,1.278378402938273,2.5050050912313395,2.797788619191067,4.410239841870265,8.589770930246834,3.160003662109375,-0.6134023007379312,-2.2139961242675668,-5.594205610856932,1.1662133623217983,-3.9041008675622493,-0.5238913809728842,-1.0453046759195388,18.75013459095129,-23.025426351196046,1.6901047432946834,12,1.5499954223632812,1.2299957275390625,1.1625022888183594,3.9199981689453125,16.8699951171875,1,0.10913631177058214,-3.11541000924314,138.25,4.448310335302305,138.69999694824222,-1.0645167064171985,138.52999877929688,0.10913631177058214 10026,2019-12-18,137.64999389648438,138.02999877929688,135.6199951171875,136.33999633789062,1042100.0,0.010942936209612064,1.3284977148754238,-0.5900886658876898,39.073598369011215,43.45219093131944,-0.0209965933493379,0.7635420944168061,1.3856978369207127,2.868942997309489,9.167470639097743,2.410003662109375,-0.9065578005802308,-0.539505767822277,-3.6283266945281127,2.5493151588835588,-2.083916231175209,1.004904695530655,-2.38378884119021,47.30280735966395,10.744607042905422,1.5444104633529234,12,0.06000518798828125,0.7450103759765625,-0.3274879455566406,2.4300079345703125,17.0,2,0.11173269571213051,1.5079503481683318,136.16000366210938,-3.11541000924314,138.25,4.448310335302305,138.69999694824222,0.11173269571213051 10027,2019-12-19,137.77999877929688,138.75,136.72999572753906,137.13999938964844,551100.0,0.0009444597789831644,-1.7671164156642245,0.48855006289894237,43.91360400403839,42.74350989167131,-0.19677816319710928,0.4917830275532822,1.225488462851274,2.708943354783031,9.400945001262937,2.0200042724609375,-0.9067873053342055,-0.3035011291503906,-3.288941285312916,2.6819390270121346,-1.796221207231639,1.1892189489308578,-2.410003662109375,50.0000000000003,13.996871415192274,1.4927200780812608,12,-0.06999969482421875,0.6150054931640625,-0.4574928283691406,2.3000030517578125,16.639999389648438,3,0.12019159315801997,1.3284977148754238,137.64999389648438,1.5079503481683318,136.16000366210938,-3.11541000924314,138.25,0.12019159315801997 10028,2019-12-20,138.61000061035156,139.25,137.58000183105472,138.82000732421878,911300.0,0.006024109728613336,2.1215150521226454,-0.3281358033522128,51.292535225010326,43.48906071159299,-1.1281751523810897,-0.30502769444797195,0.3101509349908156,1.890352746012752,9.213998439384273,1.669998168945284,-0.859130658711166,0.49550094604492756,-2.498714300754216,3.489716192844071,-1.0016066773546584,1.9926085694445135,-3.0936053466796807,67.2199288346359,25.659032927401555,1.4971076233995742,12,-0.9000015258789062,0.34999847412109375,-1.2874946594238281,1.470001220703125,14.1199951171875,4,0.116441810248741,-1.7671164156642245,137.77999877929688,1.3284977148754238,137.64999389648438,1.5079503481683318,136.16000366210938,0.116441810248741 10029,2019-12-23,139.44000244140622,140.0,138.11000061035156,138.69000244140622,617300.0,0.0059880371358476125,1.0213949996735465,-3.571314393663689,62.18425282899935,46.49785861309674,-1.8764611025185332,-1.0867875685354988,-0.6753170463145182,1.0909151589989108,8.907376321958779,1.8899993896484375,-0.8874465553278696,1.2595024108886435,-1.792851294561359,4.311856116338646,-0.2666744418363578,2.7856792636136447,-3.780135034179665,87.90503308813776,40.533752248917565,1.5261768527249986,12,-1.7300033569335653,-0.48000335693356533,-2.117496490478487,0.6399993896484659,10.459991455078153,0,0.11123059549108505,2.1215150521226454,138.61000061035156,-1.7671164156642245,137.77999877929688,1.3284977148754238,137.64999389648438,0.11123059549108505 10030,2019-12-24,139.5,139.83999633789062,138.82000732421878,139.44000244140622,236900.0,0.00043027508278337123,1.7567634444077094,0.07999674479170456,61.613888035424424,49.221631757506486,-1.6419623032372215,-1.1539686389333212,-0.8739464960102055,1.064216585223562,8.678829595711493,1.0199890136718466,-0.946349485326607,1.2864997863769645,-1.809829601731451,4.38282917448538,-0.26166490767724326,2.8346644804311723,-3.6995298920898563,88.584487611828,35.405900742451564,1.5481646940542138,12,-1.720001220703125,-0.5400009155273438,-2.2599945068359375,0.5800018310546875,12.770004272460938,1,0.10401429754004266,1.0213949996735465,139.44000244140622,2.1215150521226454,138.61000061035156,-1.7671164156642245,137.77999877929688,0.10401429754004266 10031,2019-12-26,140.21000671386722,140.50999450683594,139.3800048828125,140.02999877929688,373400.0,0.005089653862847321,1.897470508832678,3.000254323498544,59.11648525657465,50.04684217938598,-1.882056649089293,-2.0551929057615155,-1.769741019015072,0.44610443651217224,8.957987321082605,1.1299896240234375,-0.8015361886502603,2.0510063171387003,-0.8487068560916384,4.950719490369039,0.6011497305235309,3.5008629037538697,-4.271745959287159,92.0638124379362,35.71361413828316,1.4498565866151647,12,-2.270011901855497,-1.2500076293945597,-2.582504272460966,-0.4700012207031534,15.129989624023409,3,0.09143421618680891,1.7567634444077094,139.5,1.0213949996735465,139.44000244140622,2.1215150521226454,138.61000061035156,0.09143421618680891 10032,2019-12-27,140.21000671386722,140.88999938964844,139.80999755859378,140.66000366210938,378300.0,0.0,1.3736606469137662,-2.4998728490288618,57.19094533913922,50.64469805755539,-1.808912631331566,-2.2592344405278766,-1.9664512603936828,0.4953414420107549,9.481604315263139,1.080001831054659,-0.3637989943851494,2.1070060729980753,-0.5695296170938207,4.783541763089971,0.7687382279521273,3.4452739180440233,-4.136711125550647,79.45639947631497,23.18861388519059,1.3382678450459418,12,-2.080009460449247,-1.590011596679716,-1.9225044250488565,-0.6050033569336222,15.679992675781222,4,0.10298827823384582,1.897470508832678,140.21000671386722,1.7567634444077094,139.5,1.0213949996735465,139.44000244140622,0.10298827823384582 10033,2019-12-30,138.91999816894528,140.50999450683594,138.47000122070312,140.22000122070312,389200.0,-0.00920054548998428,1.170217601272655,2.8889152622836543,55.10532140494474,51.420067574468334,-0.5413430702149924,-1.0813749440844447,-0.9412004857047975,1.7822388755808447,9.974042534133684,2.0399932861328125,0.06567897928189836,0.8529975891113111,-1.7549843044259603,3.4609794826485825,-0.4509933576573246,2.1569885358799468,-2.7143684435669115,29.13661562105392,-26.33736914530079,1.3039909467686415,12,-0.7900009155273153,-0.3450012207030966,-0.6324958801269247,0.26500701904299717,17.05000305175784,0,0.11157500866901793,1.3736606469137662,140.21000671386722,1.897470508832678,140.21000671386722,1.7567634444077094,139.5,0.11157500866901793 10034,2019-12-31,140.1199951171875,140.17999267578122,138.39999389648438,138.58999633789062,613500.0,0.008638043219543201,1.1575822590489977,-1.1769193750953415,64.51608139819614,54.889634651259826,-1.6183751488201779,-2.247761829468402,-2.3323491281288113,0.5260407635969955,10.144625654813849,1.7799987792968466,0.0724106573936183,1.9584945678710994,-0.8065911227558331,4.723580258498032,0.5759517225576474,3.3410374131845515,-3.784677937488567,69.07620185678832,8.71220884697967,1.3825428453134596,12,-1.8649978637695312,-1.5449981689453125,-1.8324928283691406,-0.9349899291992188,15.490005493164062,1,0.08999429810003456,1.170217601272655,138.91999816894528,1.3736606469137662,140.21000671386722,1.897470508832678,140.21000671386722,0.08999429810003456 10035,2020-01-02,142.38999938964844,142.5800018310547,139.49000549316406,140.66999816894528,832900.0,0.016200430713421365,1.942845101942947,1.1241847013064912,72.83687820461454,58.641110188549085,-3.2539015922368435,-4.244728913429384,-4.797826114186648,-1.7506511992493756,9.528366437476677,3.089996337890625,0.12577212929579673,3.9169990539550668,0.7298326841012681,7.104165423808865,2.3234158690281674,5.510582238881966,-5.927588504715345,95.45449567607623,28.37515695834,1.5935831849268947,1,-2.7350006103515625,-3.4850006103515625,-3.6874961853027344,-3.2049942016601562,12.330001831054688,3,0.05274242951771435,1.1575822590489977,140.1199951171875,1.170217601272655,138.91999816894528,1.3736606469137662,140.21000671386722,0.05274242951771435 10036,2020-01-03,142.8699951171875,143.0500030517578,140.19000244140622,140.19000244140622,710600.0,0.003370993255120025,-1.134334646655559,1.5581341707918503,68.08331807454402,61.32663397416081,-3.258206420282164,-4.444608355265814,-5.2725170706649465,-2.2052318650123084,9.159657223668704,2.860000610351591,0.31251141453557807,4.074494934082026,0.482419968314332,7.666569899849719,2.278457451198193,5.870532416965858,-6.283032401124956,96.12886924392029,29.13105903577312,1.796037482883846,1,-2.55499267578125,-3.7299957275390625,-4.247489929199219,-3.6849899291992188,10.44000244140625,4,0.06579414486269974,1.942845101942947,142.38999938964844,1.1575822590489977,140.1199951171875,1.170217601272655,138.91999816894528,0.06579414486269974 10037,2020-01-06,143.47999572753906,143.52999877929688,141.7100067138672,142.11000061035156,729200.0,0.004269620152581588,1.4761776246133405,0.5111936049556984,69.21220997267123,63.31770894612314,-3.324209353944724,-4.867863961637454,-5.871304577083436,-2.8323169049093053,8.750462986561963,1.8199920654296875,0.9918918072584688,4.407495880126959,0.2788460945229758,8.536145665730942,2.3431709873249815,6.471820772928936,-6.634511398048716,99.02528256989886,33.624388629777656,2.064324892801991,1,-2.6599960327148438,-4.099998474121094,-4.677494049072266,-4.294990539550781,11.040008544921875,0,0.08265961084131246,-1.134334646655559,142.8699951171875,1.942845101942947,142.38999938964844,1.1575822590489977,140.1199951171875,0.08265961084131246 10038,2020-01-07,143.2100067138672,143.80999755859375,142.36000061035156,143.5800018310547,578100.0,-0.0018817188577602284,2.4940250762951797,-0.2700703911610086,70.22842143649223,64.2115054580668,-2.6072717385477517,-4.455348777066433,-5.538849094164675,-2.536128505524516,8.969699162650164,1.4499969482421875,1.5141175802678788,3.9020065307617244,-0.6087830332255635,8.412796094749012,1.6466117487680663,6.157401312755383,-5.9634515173884495,88.90960372302919,21.99021067294612,2.255394781993649,1,-2.105010986328125,-3.6900100708007812,-4.835002899169922,-4.025001525878906,19.04998779296875,1,0.08854124768750138,1.4761776246133405,143.47999572753906,-1.134334646655559,142.8699951171875,1.942845101942947,142.38999938964844,0.08854124768750138 10039,2020-01-08,146.27999877929688,147.24000549316406,143.50999450683594,143.55999755859375,1165600.0,0.021436994075166194,-1.6453909919269312,-7.351451666116793,88.21753240766319,67.1674659438711,-5.146147641666943,-7.216431012519934,-8.516182879008312,-5.583358854401041,9.425976147198131,4.029998779296875,2.036265801924941,6.540998840332037,1.1348237563961732,11.9471739242679,3.837911298364105,9.244086382299969,-8.508368193848924,87.6128165952621,13.997211475322587,2.70308754196793,1,-3.4599990844726562,-5.0449981689453125,-7.669994354248047,-7.094993591308594,16.680007934570312,2,0.06624283922798124,2.4940250762951797,143.2100067138672,1.4761776246133405,143.47999572753906,-1.134334646655559,142.8699951171875,0.06624283922798124 10040,2020-01-09,147.97999572753906,148.25999450683594,146.5500030517578,147.0800018310547,703100.0,0.011621526951248518,1.342467757780983,0.33087996050668134,88.4015025089082,70.42135674968594,-6.16508176669609,-8.446932008288343,-10.062849411516453,-7.289597314608216,9.69014829639801,1.9799957275390625,2.4496712747450715,7.667996215820324,1.346562813912243,13.989429617728405,4.507279514866269,10.828712916774379,-9.261527651319511,96.53037107066889,18.777281092046323,3.160716700954042,1,-4.650001525878906,-6.2350006103515625,-9.369991302490234,-8.794990539550781,11.650009155273438,3,0.05156105624479723,-1.6453909919269312,146.27999877929688,2.4940250762951797,143.2100067138672,1.4761776246133405,143.47999572753906,0.05156105624479723 10041,2020-01-10,146.72000122070312,148.30999755859375,146.47999572753906,148.30999755859375,591200.0,-0.008514627268646824,1.301894397420395,-1.7666745786850226,80.65847282195736,73.0288598033324,-4.341038840974619,-6.681256997888909,-8.633601964484342,-6.047385862346687,9.583782129493212,1.8300018310546875,2.633002538921801,5.869501495361334,-0.7167400036749996,12.455742994397667,2.576380745843153,9.162622244879515,-6.856549972809603,75.9091129776181,-5.133365038035947,3.293120749518172,1,-3.3650054931640625,-4.950004577636719,-8.762500762939453,-7.534996032714844,15.160003662109375,4,0.05452562659106053,1.342467757780983,147.97999572753906,-1.6453909919269312,146.27999877929688,2.4940250762951797,143.2100067138672,0.05452562659106053 10042,2020-01-13,148.58999633789062,148.85000610351562,146.80999755859375,146.80999755859375,571300.0,0.012745331935859028,-1.2921460044233375,-1.119498666052475,81.94625030893691,76.0111852371093,-5.472853652118403,-8.178242051603718,-10.282367472313211,-7.90451170490752,10.260802771346524,2.1300048828125,2.908719676339416,7.236496734619152,-0.09767916754347539,14.57067263678178,3.569408783537824,10.90358468570048,-7.544028606499069,95.99368959088142,12.657359997076327,3.667087951081314,1,-4.964996337890625,-6.549995422363281,-10.65499496459961,-9.404991149902344,12.839996337890625,0,0.031765269109839345,1.301894397420395,146.72000122070312,1.342467757780983,147.97999572753906,-1.6453909919269312,146.27999877929688,0.031765269109839345 10043,2020-01-14,147.17999267578125,148.7100067138672,147.11000061035156,148.25,662900.0,-0.009489223345177655,-1.6446568639814372,-0.6011281224818694,73.88888574921668,77.05260794277825,-3.093239118577401,-6.430035846735251,-8.71776215068553,-6.513178947376161,11.019067673779908,1.600006103515625,3.189424069186913,5.402493286132824,-2.2589560145117957,13.063942586777443,1.571768635810514,9.233217936455134,-4.885378804849836,68.72640822029757,-13.452363203288499,3.8307246503223045,1,-3.0099868774414062,-5.139991760253906,-9.244991302490234,-7.994987487792969,12.350006103515625,1,0.04987098764740927,-1.2921460044233375,148.58999633789062,1.301894397420395,146.72000122070312,1.342467757780983,147.97999572753906,0.04987098764740927 10044,2020-01-15,149.77000427246094,150.1699981689453,146.72999572753906,147.24000549316406,681100.0,0.017597579328497037,1.0660758635226408,-2.3644686555244996,77.41592796350908,77.5613912493221,-4.660550357218341,-8.551169254556612,-11.184041523659744,-9.102040431139926,12.4329183558054,3.44000244140625,3.6139873114826457,7.4165046691894645,-0.8375652426602471,15.670574581039176,3.289469713264623,11.543539625114306,-6.426527644316053,89.16006417784541,7.469710937069479,4.127034955924854,1,-4.590003967285156,-7.07000732421875,-11.835002899169922,-10.584999084472656,5.92999267578125,2,0.08339447070892292,-1.6446568639814372,147.17999267578125,-1.2921460044233375,148.58999633789062,1.301894397420395,146.72000122070312,0.08339447070892292 10045,2020-01-16,151.02000427246094,151.17999267578125,149.39999389648438,150.80999755859375,560900.0,0.008346130495703319,5.717185385656292,0.08300664632160476,78.04879014441597,78.6686659237523,-5.093257180318716,-9.097234177155286,-12.167505404805837,-10.309120853316841,13.118220858798596,1.779998779296875,4.259817353230318,7.923504638671886,-0.6521507859895621,16.499160063333335,3.635676926341148,12.211332351002625,-6.447753766971971,96.59598920845792,15.547867838343208,4.28782771233073,1,-4.575004577636719,-7.815010070800781,-13.085002899169922,-11.834999084472656,1.1699981689453125,3,0.0790623897736411,1.0660758635226408,149.77000427246094,-1.6446568639814372,147.17999267578125,-1.2921460044233375,148.58999633789062,0.0790623897736411 10046,2020-01-17,153.02999877929688,153.6199951171875,150.4600067138672,151.4199981689453,836700.0,0.013309458680782704,1.2652301129371872,7.66642447140885,80.1221851348588,79.8808853862176,-6.15808228809874,-10.430706544150098,-13.83214320753953,-12.290737143427009,14.044552120105996,3.1599884033203125,4.796907334277108,9.164498901367182,-0.0864653879384889,18.415463190672853,4.5390167567143465,13.789981046020017,-7.136199839749452,91.43691741428835,9.766620716320674,4.625482144652831,1,-5.040000915527344,-8.605003356933594,-15.09499740600586,-13.844993591308594,0.3600006103515625,4,0.04312883850332039,5.717185385656292,151.02000427246094,1.0660758635226408,149.77000427246094,-1.6446568639814372,147.17999267578125,0.04312883850332039 10047,2020-01-21,154.33999633789062,154.47999572753906,151.75999450683594,152.52999877929688,910000.0,0.008560397105426665,1.6028765423085347,1.1242216598902506,86.19722547576323,81.6551969461366,-6.4431518426620755,-11.000458710034309,-14.836660220447698,-13.585048570427773,15.390078886767816,2.720001220703125,5.086705822174622,9.646496582031261,-0.252750522256207,19.54574368631873,4.696873029887513,14.59612013417501,-6.900958162815186,98.19355626260081,9.47004800525481,4.949623552143734,1,-5.345001220703125,-9.415000915527344,-16.599994659423828,-15.154991149902344,-9.25,1,0.048853237811505634,1.2652301129371872,153.02999877929688,5.717185385656292,151.02000427246094,1.0660758635226408,149.77000427246094,0.048853237811505634 10048,2020-01-22,154.75,155.42999267578125,153.72000122070312,154.67999267578125,678100.0,0.0026564965131381513,1.3916086900849374,0.038678131849603774,85.6655770000491,81.37164634529059,-5.636833854268929,-10.687236439596802,-14.888534009620798,-13.97969667076768,17.087149611299886,1.709991455078125,5.542518590899476,9.249500274658203,-1.178962286932773,19.67796283624918,4.035268993862729,14.463731555453677,-5.902770314431848,92.18398949072458,0.9349434011510169,5.214231280795487,1,-3.7950057983398438,-9.350006103515625,-17.22500228881836,-15.564994812011719,-12.710006713867188,2,0.043166350085823924,1.6028765423085347,154.33999633789062,1.2652301129371872,153.02999877929688,5.717185385656292,151.02000427246094,0.043166350085823924 10049,2020-01-23,154.9499969482422,155.0399932861328,152.6300048828125,154.08999633789062,474000.0,0.0012923873876715675,3.6346230027730093,12.284437663469921,84.05644436574148,80.88886210716095,-5.003867725247687,-10.188031344634055,-14.72295013133521,-14.181700726815677,18.95534023417754,2.4099884033203125,5.996991008050827,8.673997497558588,-2.1558960539404666,19.503891049057643,3.2590507218090465,14.08894427330813,-4.786214664631416,92.03987023700472,1.2681423431423298,5.414946775749532,1,-3.9950027465820312,-9.550003051757812,-17.577499389648438,-15.764991760253906,-4.0800018310546875,3,0.029557934309508482,1.3916086900849374,154.75,1.6028765423085347,154.33999633789062,1.2652301129371872,153.02999877929688,0.029557934309508482 10050,2020-01-24,154.00999450683594,155.39999389648438,153.1999969482422,155.32000732421875,589000.0,-0.006066488931395275,1.9932217112843456,-1.5232696368055925,79.47093116663666,80.75691303434753,-3.4850479710672175,-8.543257178633496,-13.452345314143145,-13.254301442647716,20.95402213132749,2.1999969482421875,6.508279227326142,7.008495330810547,-3.8541382264163246,17.87112888803742,1.577178552197097,12.439812109423997,-2.79297014479107,71.42852756874917,-17.894503027297432,5.431316778613437,1,-2.9300003051757812,-8.610000610351562,-16.45999526977539,-14.824989318847656,-2.739990234375,4,0.010973329664856424,3.6346230027730093,154.9499969482422,1.3916086900849374,154.75,1.6028765423085347,154.33999633789062,0.010973329664856424 10051,2020-01-27,153.02999877929688,153.50999450683594,150.39999389648438,151.6199951171875,476900.0,-0.006363195652835163,1.624478496008241,-1.0763281422897277,74.7794915894422,79.96060650995923,-1.6939915256999711,-6.907738294819637,-12.151798929536398,-12.280600260477627,22.80651165748053,3.6100006103515625,6.500120246283245,5.387499999999989,-5.299291304355393,16.07429130435537,0.044104347822297996,10.73089565217768,2.399993896484375,52.286392069068036,-34.330120812526566,5.3433956521776915,1,-1.9500045776367188,-7.5050048828125,-15.479999542236328,-13.844993591308594,9.839996337890625,0,-0.00548909589355806,1.9932217112843456,154.00999450683594,3.6346230027730093,154.9499969482422,1.3916086900849374,154.75,-0.00548909589355806 10052,2020-01-28,154.64999389648438,155.25,153.02999877929688,153.55999755859375,1033400.0,0.010586127753447139,-1.0651232771713672,0.7730450403653443,77.7400542124141,80.38851411698117,-2.6417887870500465,-7.78984767966125,-13.453212274406326,-13.910307401631286,24.838410752377175,2.220001220703125,6.41970649519692,6.285495758056641,-4.236891932172341,16.807883448285622,1.0243019129421498,11.546689603171131,0.75,84.49306225466106,-1.7576546053533377,5.261193845114493,1,-3.5699996948242188,-8.569999694824219,-16.597492218017578,-15.464988708496094,3.600006103515625,1,-0.00814739448149815,1.624478496008241,153.02999877929688,1.9932217112843456,154.00999450683594,3.6346230027730093,154.9499969482422,-0.00814739448149815 10053,2020-01-29,154.4199981689453,155.6999969482422,154.0399932861328,155.25,487800.0,-0.0014872016593353576,-1.0880396917555157,-0.761472128118263,72.89090813908682,79.8857341364898,-1.4268439808616904,-6.681663775197592,-12.955543246473269,-13.697207893665052,26.699885130610575,1.660003662109375,6.549058369317947,5.280500030517572,-4.5751000744463965,15.136100135481541,0.35269997803558795,10.208300082999557,-4.0200042724609375,75.84909354208112,-9.806763921186857,4.927800052481979,1,-1.8700027465820312,-7.779998779296875,-16.367496490478516,-15.234992980957031,-0.2400054931640625,2,-0.0604196473363966,-1.0651232771713672,154.64999389648438,1.624478496008241,153.02999877929688,1.9932217112843456,154.00999450683594,-0.0604196473363966 10054,2020-01-30,152.72999572753906,154.19000244140625,151.00999450683594,153.30999755859375,760000.0,-0.010944194155197984,1.7179420299305532,0.6987958452063608,63.365230547822634,78.2542275146461,0.8126472140741043,-4.214598145194287,-11.035842383884642,-12.033781076147818,28.135810482120903,3.410003662109375,6.466747451646853,2.9599975585937557,-6.042583196596581,11.962578313784093,-1.5412928190013986,7.46128793618891,-2.2240017700195267,43.96227338552028,-38.65253496017702,4.501290377595166,1,0.31999969482421875,-5.8249969482421875,-14.394996643066406,-13.544990539550781,-11.039993286132812,3,-0.06999281569074722,-1.0880396917555157,154.4199981689453,-1.0651232771713672,154.64999389648438,1.624478496008241,153.02999877929688,-0.06999281569074722 10055,2020-01-31,149.89999389648438,152.44000244140625,148.97999572753906,151.6199951171875,751400.0,-0.01852944352924124,1.0595180788548697,2.965509983952014,58.22128562028488,75.820794235249,3.874514502615,-0.8359796821419536,-8.039430824174076,-9.210995324150645,29.281983243749593,3.75,6.589778561533848,-0.2455039978027287,-8.551534809173035,8.060526813567577,-4.398519403487882,3.9075114078824242,5.8000030517578125,13.690446455738167,-66.89035364792935,4.153015405685149,1,2.44000244140625,-2.8499984741210938,-11.564994812011719,-10.714988708496094,2.9600067138671875,4,0.006470989060699761,1.7179420299305532,152.72999572753906,-1.0880396917555157,154.4199981689453,-1.0651232771713672,154.64999389648438,0.006470989060699761 10056,2020-02-03,152.27000427246094,152.50999450683594,150.5399932861328,150.6999969482422,527400.0,0.01581061022332797,-1.0846412194019246,-0.9127943081208637,59.274208123916054,72.82934786282154,1.5481681729673085,-2.5989043058529546,-10.27170059462992,-11.502661374276357,30.313732560024594,2.6100006103515625,6.445180900007955,1.6545059204101449,-5.952496121651421,9.261507962471711,-2.148995100620624,5.458006941440914,3.295592651367201,48.95845159649593,-28.446972121784178,3.8035010210307796,2,0.0699920654296875,-5.220008850097656,-13.900005340576172,-13.084999084472656,-6.790008544921875,0,-0.006567281617794296,1.0595180788548697,149.89999389648438,1.7179420299305532,152.72999572753906,-1.0880396917555157,154.4199981689453,-0.006567281617794296 10057,2020-02-04,155.33999633789062,155.82000732421875,153.74000549316406,154.19000244140625,579600.0,0.0201615024580708,-1.029282162741537,0.7324767717606812,68.97675270257994,70.97503405199164,-1.5254766402744906,-4.990693030004138,-13.119015880525069,-14.493864432490057,31.56414907100601,3.5500030517578125,6.262391316959395,4.13149795532226,-2.9653995597535925,11.228395470398112,0.5830491977843337,7.679946712860186,-6.3600006103515625,92.98230741946206,13.880932130503638,3.5484487575379227,2,-2.9399948120117188,-8.229995727539062,-16.889999389648438,-16.154991149902344,-19.8699951171875,1,0.04847430769161254,-1.0846412194019246,152.27000427246094,1.0595180788548697,149.89999389648438,1.7179420299305532,152.72999572753906,0.04847430769161254 10058,2020-02-05,155.88999938964844,157.08999633789062,155.10000610351562,156.4199981689453,493000.0,0.0035406403033604317,1.128337358835433,-0.4608709497651461,65.72455756549286,68.93815774085292,-2.1196709797066546,-4.787493024251887,-13.373785900971342,-14.97385412226049,32.88818706171152,1.989990234375,5.821493694631414,4.047501373291027,-2.2627201609749648,10.357722907557019,0.8923906061580169,7.202612140424037,-6.7732034301757835,85.20349127088205,7.069840626535424,3.155110767133,2,-2.8550033569335938,-8.145004272460938,-17.515003204345703,-16.704994201660156,-15.179992675781222,2,0.015138883954016302,-1.029282162741537,155.33999633789062,-1.0846412194019246,152.27000427246094,1.0595180788548697,149.89999389648438,0.015138883954016302 10059,2020-02-06,155.97000122070312,156.9499969482422,155.75,156.88999938964844,472800.0,0.0005131941200071655,1.3077013366198629,1.7358495998157426,63.531981315693535,67.16716331297035,-2.2794811721284134,-4.326125104116642,-13.155728602139732,-14.972447629667329,33.10068573659607,1.1999969482421875,5.106692175161015,3.643003082275385,-2.3489183682419252,9.634924532792695,0.6470423570167156,6.638963807534054,-6.534277246093751,86.18995027253212,9.962392481267273,2.995960725258656,2,-2.9350051879882812,-8.225006103515625,-17.617504119873047,-16.784996032714844,-27.040008544921903,3,-0.011476620702137175,1.128337358835433,155.88999938964844,-1.029282162741537,155.33999633789062,-1.0846412194019246,152.27000427246094,-0.011476620702137175 10060,2020-02-07,155.61000061035156,156.2100067138672,155.1999969482422,155.52999877929688,479900.0,-0.002308140075232501,-1.7297358599501,-0.08695868508782115,57.75240963247774,65.27526531775206,-1.864750134475912,-3.5470541951202677,-12.518918109409697,-14.51122885501394,32.94631477133101,1.010009765625,4.372661672066016,2.9015022277831974,-2.89342584903045,8.696430304596845,0.004038189376387891,5.798966266190007,-5.86810574121094,77.404655908643,2.972881542998479,2.8974640384068193,2,-2.5750045776367188,-7.319999694824219,-17.195003509521484,-16.42499542236328,-21.610000610351562,4,-0.08945439312606318,1.3077013366198629,155.97000122070312,1.128337358835433,155.88999938964844,-1.029282162741537,155.33999633789062,-0.08945439312606318 10061,2020-02-10,154.72000122070312,155.69000244140625,153.67999267578125,155.0800018310547,606900.0,-0.005719422827309195,1.5443132104261832,-4.499904634751097,51.17140830522091,62.32319355028614,-0.7932300386993631,-2.136525622225122,-11.436048990264055,-13.549866136490067,32.59943493963549,2.010009765625,3.6986427799539,1.6115028381347543,-3.5080099806588123,6.731015656928321,-0.948253571262029,4.1712592475315375,-4.684182292812494,30.498751554962904,-39.23665195173875,2.5597564093967895,2,-1.6850051879882812,-6.0800018310546875,-15.44000244140625,-15.709999084472656,-30.610000610351562,0,-0.012021720499461042,-1.7297358599501,155.61000061035156,1.3077013366198629,155.97000122070312,1.128337358835433,155.88999938964844,-0.012021720499461042 10062,2020-02-11,153.30999755859375,155.99000549316406,153.2100067138672,155.99000549316406,571000.0,-0.00911326041225946,1.0746198124540958,7.444453863434069,45.81880853854129,59.315182483558864,0.4545015512071586,-0.3739533695983255,-9.84655050666774,-12.076452748375658,32.00701185141625,2.779998779296875,3.119991706874515,-0.034500885009776994,-4.691233989881084,4.62223221986153,-2.3628674374454306,2.2938656674258766,-2.992011534303117,2.577090518682235,-61.661777949059946,2.328366552435659,2,-0.27500152587890625,-3.9099960327148438,-13.582496643066406,-14.459991455078125,-37.899993896484375,1,-0.05107300212474486,1.5443132104261832,154.72000122070312,-1.7297358599501,155.61000061035156,1.3077013366198629,155.97000122070312,-0.05107300212474486 10063,2020-02-12,154.52000427246094,154.9600067138672,151.6199951171875,153.22000122070312,1285600.0,0.007892549299694185,2.064219669767409,-0.48507432944083534,48.82064614194767,57.699117549572755,-0.8267712986451556,-1.0602284427667996,-10.804819055567577,-13.210899076012424,31.166956718572802,3.3400115966796875,2.7252974744278617,0.8085052490234261,-2.8532866427239014,4.470297140770754,-1.0223906968502376,2.63940119489709,-3.9311378356263162,54.409158705665796,-6.05228360103029,1.8308959458736638,2,-1.4850082397460938,-4.795005798339844,-14.420005798339844,-15.904998779296875,-48.87000274658203,2,-0.12328502799008123,1.0746198124540958,153.30999755859375,1.5443132104261832,154.72000122070312,-1.7297358599501,155.61000061035156,-0.12328502799008123 10064,2020-02-13,162.25999450683594,164.77000427246094,153.52000427246094,155.86000061035156,1751900.0,0.05009053857342183,-1.0306883815473091,4.923060671150393,66.48022453525616,58.61677742901401,-7.903953368223711,-8.238937317121383,-18.152485879778226,-20.824923788640007,30.708908744989966,11.25,2.2731302604841233,7.9239959716796875,3.0372185235106315,12.810773419848744,5.480607247595174,10.367384695764201,-11.411082873959089,80.91248655428934,20.936188849004814,2.443388724084527,2,-4.6049957275390625,-8.1199951171875,-21.947498321533203,-24.569992065429688,-57.63999176025389,3,-0.13281146630422713,2.064219669767409,154.52000427246094,1.0746198124540958,153.30999755859375,1.5443132104261832,154.72000122070312,-0.13281146630422713 10065,2020-02-14,162.9600067138672,164.38999938964844,162.0500030517578,163.0,900200.0,0.0043141392254992805,-1.5161242688499308,-0.00624895691772167,70.06060972233954,59.815266495505504,-7.327104392283417,-8.43082256932584,-18.3772193739199,-21.392024297905692,29.950964186508916,2.339996337890625,2.0636448129144753,8.027008056640625,2.050169658397465,14.003846454883785,5.038588857519045,11.015427255762205,-11.340011596679688,86.23576959360594,24.242180961923815,2.988419199121581,2,-4.765007019042969,-7.3350067138671875,-20.932506561279297,-23.55500030517578,-49.30000305175781,4,-0.20882432889093738,-1.0306883815473091,162.25999450683594,2.064219669767409,154.52000427246094,1.0746198124540958,153.30999755859375,-0.20882432889093738 10066,2020-02-18,159.6300048828125,162.60000610351562,159.2899932861328,162.60000610351562,923100.0,-0.020434472839103823,1.228963944061405,74.26249523082792,59.41044378473015,58.75234328241109,-3.1774355648534254,-4.828576148102826,-14.609216207111729,-17.945528652786436,28.234614234798773,3.670013427734375,2.1305878235993134,4.367005920410151,-1.8896922470422624,10.623704087862563,1.23865683668393,7.495355004136371,-7.221009216308602,60.91257938335969,1.6921115738721255,3.1283490837262096,2,-1.4350051879882812,-4.0050048828125,-17.092510223388672,-19.715003967285156,-43.910003662109375,1,-0.16055881788406878,-1.5161242688499308,162.9600067138672,-1.0306883815473091,162.25999450683594,2.064219669767409,154.52000427246094,-0.16055881788406878 10067,2020-02-19,161.8800048828125,162.2899932861328,159.77000427246094,160.1199951171875,789800.0,0.01409509447582713,-1.0487786723566848,-0.592595637118402,63.096909830176486,58.460382422931495,-4.919514855624584,-6.835177647279352,-16.43504081386942,-20.096543000305928,26.24232343314445,2.6599884033203125,2.612391815254199,6.2400054931640625,-0.6582786392755793,13.138289625603704,2.7908634269442416,9.689147559383883,-8.729348699951174,78.02283363057975,20.04217913573975,3.4491420662198156,2,-3.6850051879882812,-6.1300048828125,-19.317508697509766,-21.94000244140625,-40.230003356933594,2,-0.23332099785766158,1.228963944061405,159.6300048828125,-1.5161242688499308,162.9600067138672,-1.0306883815473091,162.25999450683594,-0.23332099785766158 10068,2020-02-20,161.42999267578125,162.08999633789062,159.1999969482422,161.55999755859375,565600.0,-0.0027799122402857313,3.857131866440991,-0.07386600083229297,65.96913628310058,58.73117741931006,-4.024199807143617,-6.175688351128059,-15.575389974138204,-19.555065028632328,23.87958467812278,2.8899993896484375,2.939212038679642,5.45599365234375,-1.8929890498845339,12.804976354572034,1.781502301229608,9.130485003457892,-7.582175607543945,70.31100802951389,10.121018758710484,3.674491351114135,2,-3.2349929809570312,-5.67999267578125,-18.597492218017578,-21.219985961914062,-41.87998962402345,3,-0.28507706808919464,-1.0487786723566848,161.8800048828125,1.228963944061405,159.6300048828125,-1.5161242688499308,162.9600067138672,-0.28507706808919464 10069,2020-02-21,159.52999877929688,161.32000732421875,158.77999877929688,160.47999572753906,786600.0,-0.011769770071788033,-1.0734789459589071,7.307394366197183,68.30101597560453,59.90324479076858,-1.7501625782111319,-4.1265496004498345,-13.252309943149072,-17.54338743206023,22.010040108010074,2.649993896484375,2.745857169289849,3.3269996643066406,-4.171541671374769,10.82554099998805,-0.422271003534064,7.076270332147345,-5.026850478806153,13.368982502713125,-50.52578434114851,3.7492706678407095,2,-1.3349990844726562,-3.779998779296875,-16.42499542236328,-19.319992065429688,-37.43000030517578,4,-0.3377421028377159,3.857131866440991,161.42999267578125,-1.0487786723566848,161.8800048828125,1.228963944061405,159.6300048828125,-0.3377421028377159 10070,2020-02-24,155.6999969482422,157.92999267578125,154.41000366210938,154.9499969482422,988500.0,-0.024008035230748903,-2.8470107562744933,-0.789476220305498,56.17571167337753,60.45927849834154,2.3400265354971452,-0.1722780844301326,-8.998252603539356,-13.61262037430373,19.480653094668178,5.1199951171875,2.550220452785652,-0.5875022888183707,-8.019786301714277,6.844781724077535,-4.303644295266309,3.128639717629568,9.07000732421875,15.75082907925625,-47.96645795511547,3.716142006447951,2,2.4950027465820312,1.1750030517578125,-11.759998321533203,-14.829994201660156,-36.249999999999986,0,-0.328066764308545,-1.0734789459589071,159.52999877929688,3.857131866440991,161.42999267578125,-1.0487786723566848,161.8800048828125,-0.328066764308545 10071,2020-02-25,152.19000244140625,157.0,150.75999450683594,156.74000549316406,951300.0,-0.022543317762573456,1.4615444807940603,-6.066670735677083,44.416888615794704,60.303509618036365,6.094278116791685,3.448358498011828,-5.077870073871367,-9.982927039629885,18.6682687443478,6.2400054931640625,2.330829754696566,-4.055496978759777,-11.574279185520538,3.4632852280009843,-7.814888082140158,-0.29610587537939637,12.372801818847648,12.402498577346055,-45.6461179253194,3.7593911033803855,2,5.5749969482421875,4.68499755859375,-7.3650054931640625,-10.81500244140625,-38.720001220703125,1,-0.25317036704911733,-2.8470107562744933,155.6999969482422,-1.0734789459589071,159.52999877929688,3.857131866440991,161.42999267578125,-0.25317036704911733 10072,2020-02-26,153.38999938964844,155.55999755859375,151.60000610351562,153.35000610351562,873200.0,0.007884860562402451,-1.2372875511321266,-0.008789727320591974,45.668748050355035,59.953298718970515,5.48346810072735,2.2652674007950395,-5.928247513345639,-10.993558410142498,17.33320125092346,3.959991455078125,2.3102955875452267,-2.7925003051757926,-10.388292369285466,4.803291758933881,-6.590396337230629,1.005395726879044,10.620692480468733,23.212748965351913,-30.103817301386307,3.797896032054844,2,4.375,3.4850006103515625,-7.182502746582031,-10.794998168945312,-44.08000183105467,2,-0.2455831430917098,1.4615444807940603,152.19000244140625,-2.8470107562744933,155.6999969482422,-1.0734789459589071,159.52999877929688,-0.2455831430917098 10073,2020-02-27,145.08999633789062,152.08999633789062,145.00999450683594,150.55999755859375,1003000.0,-0.05411045755775612,-1.515096160100605,-136.77298740938573,35.32901851629332,56.49205360575243,13.751243298029124,10.36170101301127,2.6266562958975896,-2.583743115325831,16.274478216610973,8.3800048828125,2.288920717432461,-10.62600326538086,-19.683027797371636,-1.5689787333900824,-15.154515531376262,-6.097490999385457,18.390667637695287,0.4905074689421673,-46.65738032346886,4.528512265995391,2,9.610000610351562,9.800003051757812,1.8699989318847656,-2.0649948120117188,-38.46999359130858,3,-0.1615548652811586,-1.2372875511321266,153.38999938964844,1.4615444807940603,152.19000244140625,-2.8470107562744933,155.6999969482422,-0.1615548652811586 10074,2020-02-28,142.0399932861328,143.52999877929688,138.5,139.94000244140622,1611500.0,-0.021021456535534444,-1.0200815641191412,-0.3839104892295899,32.939400729290725,52.36747482874701,15.233359456938103,13.249059030401696,5.915881270750901,0.5348620942856428,16.917040363170845,6.589996337890625,2.4055894899891825,-13.14150619506836,-24.019239758858276,-2.2637726312784423,-18.580372976963304,-7.702639413173415,20.332430521328092,18.219220898344858,-24.064476720330156,5.438866781894955,2,8.510009765625,9.595008850097656,6.137500762939453,1.720001220703125,-28.18999481201172,4,-0.15833561882159486,-1.515096160100605,145.08999633789062,-1.2372875511321266,153.38999938964844,1.4615444807940603,152.19000244140625,-0.15833561882159486 10075,2020-03-02,150.8699951171875,151.02999877929688,143.0500030517578,143.97000122070312,1220000.0,0.06216560298807572,1.210524758543441,3.285725703905496,45.965201917406205,50.873559065711014,5.037818121346049,4.738393159667112,-2.49998386958859,-8.170024304224853,17.75364323241581,8.990005493164062,2.5860780232311242,-4.360004425048828,-15.146856939728707,6.426848089631051,-9.753430682388768,1.0334218322911113,9.592634785676523,66.86483847128379,22.136582818923614,5.393426257339934,3,-0.47499847412109375,0.7650070190429688,-2.6925010681152344,-7.1100006103515625,-34.62999725341798,0,-0.19069395886650264,-1.0200815641191412,142.0399932861328,-1.515096160100605,145.08999633789062,-1.2372875511321266,153.38999938964844,-0.19069395886650264 10076,2020-03-03,151.27000427246094,154.3699951171875,148.89999389648438,150.3300018310547,1529100.0,0.002651349958371352,-1.878934138565199,0.136232358391678,47.81585429727436,49.175664006499666,3.7182466109123595,4.489820701010387,-2.5207037789975857,-8.414337519964135,18.376835689080615,5.470001220703125,1.6203968397413178,-3.9099952697753793,-14.763681324349449,6.94369078479869,-9.3368382970624,1.5168477575116412,7.435615238173966,74.85349413797668,23.76920981794079,5.426843027287033,3,-0.975006103515625,0.36499786376953125,-3.030010223388672,-7.510009765625,-28.590003967285156,1,-0.21035239257946958,1.210524758543441,150.8699951171875,-1.0200815641191412,142.0399932861328,-1.515096160100605,145.08999633789062,-0.21035239257946958 10077,2020-03-04,162.8699951171875,163.0399932861328,152.60000610351562,153.97000122070312,1500700.0,0.07668401214449072,1.2597398737020107,9.468054022466074,57.313005034677715,48.213871645563785,-8.634562514048127,-6.8693099820253,-13.602983435310591,-19.8446850027253,18.06796949720198,11.769989013671875,0.698605367029586,7.313495635986328,-4.072897614877917,18.699888886850573,1.6202990105541915,13.006692261418465,-24.3699951171875,99.30726073571758,46.63413576327359,5.693196625432124,3,-12.099998474121094,-11.234992980957031,-14.567501068115234,-19.110000610351562,-38.649993896484375,2,-0.3033093594737343,-1.878934138565199,151.27000427246094,1.210524758543441,150.8699951171875,-1.0200815641191412,142.0399932861328,-0.3033093594737343 10078,2020-03-05,158.25,161.02999877929688,155.67999267578125,158.92999267578125,1703300.0,-0.02836615248783758,1.1926232583735648,-0.07640372383287328,46.284979356676985,45.76764535457184,-5.043460376251858,-2.1749552651077124,-8.535045326955014,-15.111963786908461,17.40614823781407,7.19000244140625,0.164958716836054,2.57550048828125,-8.874183591135136,14.025184567697636,-3.149341551426943,8.300342527989443,-19.259200134277336,80.48086961442011,30.083565389115137,5.724842039708194,3,-7.480003356933594,-6.614997863769531,-9.670005798339844,-13.485000610351562,-36.83000183105469,3,-0.30925751937697465,1.2597398737020107,162.8699951171875,-1.878934138565199,151.27000427246094,1.210524758543441,150.8699951171875,-0.30925751937697465 10079,2020-03-06,154.17999267578125,155.97000122070312,149.36000061035156,153.4199981689453,1496700.0,-0.025718845650671396,2.04607509132396,-1.1176510187595368,42.343902805737876,44.23077770261188,-2.0251230141327596,1.8488655289853568,-4.081910771697892,-10.9903933111529,16.528396739973232,8.889999389648438,-0.8563522350507924,-1.4050064086914062,-12.87293453896848,10.062921721585667,-7.138970473829943,4.32895765644713,-14.708208941650383,55.67781421365674,9.408435435802993,5.733964065138539,3,-3.4099960327148438,-2.5449905395507812,-4.584995269775391,-9.279991149902344,-24.389999389648466,4,-0.3084705680925225,1.1926232583735648,158.25,1.2597398737020107,162.8699951171875,-1.878934138565199,151.27000427246094,-0.3084705680925225 10080,2020-03-09,141.69000244140625,148.32000732421875,141.24000549316406,144.27000427246094,1331800.0,-0.08100915052343849,-3.0689715651239777,-3.394763788222539,36.51127635984493,43.35237634083968,9.240269623566974,13.958177173931915,8.652036972939129,1.4886350132076984,16.219333585034597,12.939987182617188,-2.338369948812698,-13.19899673461913,-26.242006746350228,-0.15598672288803073,-19.72050174048468,-6.67749172875358,-1.746854516235345,2.0642073404615715,-40.60335022281388,6.521505005865551,3,9.079994201660156,9.944999694824219,8.287494659423828,3.774993896484375,-17.430000305175767,0,-0.19648530939081588,2.04607509132396,154.17999267578125,1.1926232583735648,158.25,1.2597398737020107,162.8699951171875,-0.19648530939081588 10081,2020-03-10,152.86000061035156,152.8699951171875,143.05999755859375,145.77000427246094,1249700.0,0.07883406010642502,1.7594986694136836,-2.7480586457538605,44.02015082773167,43.169198871659304,-2.039131079930513,2.784447775888907,-2.1620665961455074,-9.65350988917595,16.282584461734466,11.17999267578125,-3.5873030921605107,-1.9359985351562443,-15.01056861399843,11.138571543685941,-8.473283574577323,4.601286504264834,-12.454915777961418,53.30275974253229,14.48333543113533,6.537285039421089,3,-2.0900039672851562,-1.2249984741210938,-3.1650047302246094,-7.3950042724609375,-30.860000610351562,1,-0.2395656326073714,-3.0689715651239777,141.69000244140625,2.04607509132396,154.17999267578125,1.1926232583735648,158.25,-0.2395656326073714 10082,2020-03-11,145.47999572753906,152.02999877929688,140.99000549316406,148.44000244140625,1627200.0,-0.04827950316201124,1.1775135997351531,-0.4174905843107716,40.315726337895775,43.72327751850402,4.582770198438141,10.063744976258846,5.495414360690006,-2.291795884875569,16.630053514666294,11.8699951171875,-4.432337314158076,-8.924503326416016,-22.639651237660303,4.7906445848282715,-15.78207728203816,-2.066929370793872,-4.6222127260740535,22.405148396341847,-11.917298745019533,6.857573955622141,3,5.290000915527344,6.155006408691406,4.215000152587891,-0.0149993896484375,-17.509994506835938,2,-0.1567225466865153,1.7594986694136836,152.86000061035156,-3.0689715651239777,141.69000244140625,2.04607509132396,154.17999267578125,-0.1567225466865153 10083,2020-03-12,135.47000122070312,139.75999450683594,129.44000244140622,134.60000610351562,2160400.0,-0.06880667308777677,1.184129536874677,-0.29391660265894104,36.70130453718768,44.141266830492576,14.622360310989734,19.57711395599148,15.713876080061368,7.617244286831692,18.04402468417385,16.03999328613284,-4.921111882480972,-17.98199768066405,-34.09904864839473,-1.8649467129333743,-26.04052316452939,-9.923472196798713,27.569992065429688,22.72898249811646,-13.655534655074753,8.058525483865342,3,10.769996643066406,11.635002136230469,14.28499984741211,10.055000305175781,-9.66000366210936,3,-0.08304421568338127,1.1775135997351531,145.47999572753906,1.7594986694136836,152.86000061035156,-3.0689715651239777,141.69000244140625,-0.08304421568338127 10084,2020-03-13,140.71000671386722,142.4199981689453,130.71000671386722,140.41999816894528,1713400.0,0.03868019078723739,5.312678396630704,0.3333450259576913,41.841737764732635,43.683104146862185,10.251959301205346,13.32293211925321,10.708839856467733,2.3379836351413985,16.93138204438537,11.709991455078097,-5.482623431457199,-11.664492797851523,-28.17869278729941,4.849707191596366,-19.921592792575467,-3.4073928031275784,21.65798675537107,48.100758836815096,8.730050402079463,8.257099994723944,3,5.529991149902315,6.394996643066378,9.679988861083956,5.449989318847628,-10.670013427734432,4,-0.13709052394651644,1.184129536874677,135.47000122070312,1.1775135997351531,145.47999572753906,1.7594986694136836,152.86000061035156,-0.13709052394651644 10085,2020-03-16,128.92999267578122,131.74000549316406,120.68000030517578,128.67999267578122,1559300.0,-0.08371838160764622,2.768298769424291,0.8620435651897711,38.386256059935604,42.635371009380094,20.77746860166735,23.634540108132995,22.518602710493468,13.996591018948692,16.06473998893319,20.030006408691435,-5.2281554336775,-21.743006134033237,-40.52207707914039,-2.9639351889260865,-31.132541606586813,-12.353470661479662,32.77944097290043,25.62905778265907,-16.44437724593514,9.389535472553579,3,12.930004119873075,13.795009613037138,21.46000289916995,17.230003356933622,3.560012817382841,0,0.006670291314715193,5.312678396630704,140.71000671386722,1.184129536874677,135.47000122070312,1.1775135997351531,145.47999572753906,0.006670291314715193 10086,2020-03-17,134.0,136.33999633789062,128.97000122070312,131.80999755859378,1669000.0,0.039323723045329384,1.145560511025427,8.760009765624886,40.67878342251286,40.787124163584,14.52784545437197,17.44010922435143,17.52239742203244,8.932103203530318,15.875179506648562,7.410003662109403,-4.440397151811112,-15.391498565673828,-35.073284029301135,4.290286897953479,-25.23239129748748,-5.550605833860175,26.068256314941408,42.48803937205821,-1.889719606508102,9.84089273181366,3,6.854999542236328,8.72500228881836,16.662498474121094,12.159996032714844,-2.6799926757812216,1,-0.07268655122216061,2.768298769424291,128.92999267578122,5.312678396630704,140.71000671386722,1.184129536874677,135.47000122070312,-0.07268655122216061 10087,2020-03-18,124.11000061035156,127.16999816894531,107.80999755859376,123.8499984741211,1862200.0,-0.07380596559439134,5.068968321257435,0.11872230428360568,40.066291911268436,40.09615889187194,20.497021358094145,25.671586029927482,27.353132677005448,18.769529694399353,16.17820069470337,26.190002441406236,-5.185039379491116,-23.39299774169922,-45.16639006553703,-1.6196054178614077,-34.279693903618124,-12.506301579780313,34.38272546419921,47.09622295378582,-2.7159507750282827,10.886696161918907,3,7.779998779296875,12.180000305175781,26.727497100830078,22.04999542236328,7.309997558593722,2,-0.017001052292119456,1.145560511025427,134.0,2.768298769424291,128.92999267578122,5.312678396630704,140.71000671386722,-0.017001052292119456 10088,2020-03-19,115.41000366210938,122.6999969482422,107.22000122070312,122.6999969482422,1724700.0,-0.07009908069822823,3.2469163193841095,-28.038205346401064,38.03146697909349,39.61699935557812,25.123060952691674,32.40871821709899,35.90025275236786,27.39265464848478,16.704414690345104,16.889999389648438,-6.412098551467807,-29.7919952392578,-54.84768093060208,-4.736309547913521,-42.319838084929955,-17.264152393585647,40.041758701483985,23.267054407557954,-29.279781013879575,12.527842845672144,3,14.634994506835938,20.584999084472656,35.8074951171875,30.74999237060547,22.67999267578125,3,0.10882936625984496,5.068968321257435,124.11000061035156,1.145560511025427,134.0,2.768298769424291,128.92999267578122,0.10882936625984496 10089,2020-03-20,105.6500015258789,118.0,105.3499984741211,117.0,1240400.0,-0.0845680775195643,-1.1171542560832428,1.5569285222403828,29.84489779040716,38.87629062564059,30.48049093835735,39.974724269295166,45.291843786246346,37.014897469808574,17.44228870045456,12.650001525878906,-9.641902240306024,-36.85799751281738,-66.57918007637869,-7.136814949256063,-51.71858879459805,-21.99740623103672,45.94321994628322,0.9680641253239539,-47.711790324140786,14.860591281780659,3,23.45999526977539,29.40999984741211,45.72999572753906,40.50999450683594,35.029991149902315,4,0.1908187008192015,3.2469163193841095,115.41000366210938,5.068968321257435,124.11000061035156,1.145560511025427,134.0,0.1908187008192015 10090,2020-03-23,104.62000274658205,110.9800033569336,103.01000213623048,104.5999984741211,1525600.0,-0.009749160098635357,-3.981255513434935,-0.001762491202669591,29.323641795716355,37.24334517763889,28.71925842151181,38.9802652614769,45.87906258104708,37.91906909528744,19.624780138453445,7.970001220703111,-12.120873055486186,-35.33399658203125,-68.82215460037459,-1.8458385636879058,-52.07807559120293,-18.589917572859576,42.348896425775976,4.830485719890612,-38.86397244116879,16.74407900917167,3,22.899997711181626,29.079998016357408,51.27749633789061,45.379997253417955,38.879997253417955,0,0.2429744778455496,-1.1171542560832428,105.6500015258789,3.2469163193841095,115.41000366210938,5.068968321257435,124.11000061035156,0.2429744778455496 10091,2020-03-24,113.66000366210938,114.93000030517578,107.1500015258789,108.37999725341795,1390900.0,0.08640795907284238,-1.0103361567358011,263.9439359265867,27.68254664656152,35.83965854526841,15.124475366548467,28.359706902980633,36.53281772087655,28.81810294200983,20.884635822164103,10.309997558593736,-14.071146915808583,-24.36749572753905,-59.294022672510096,10.559031217431993,-41.83075920002457,-6.904232255053529,28.033827865913338,44.08113938205049,7.114759376450898,17.46326347248552,3,9.054996490478516,19.364994049072266,43.249996185302734,36.339996337890625,25.239990234375,1,0.16566955150760743,-3.981255513434935,104.62000274658205,-1.1171542560832428,105.6500015258789,3.2469163193841095,115.41000366210938,0.16566955150760743 10092,2020-03-25,115.72000122070312,119.47000122070312,108.30999755859376,113.33999633789062,1392300.0,0.01812420809626003,1.2591089365803003,0.4507579534173999,30.25350924460861,35.123236846092965,9.386132410237607,24.593804706684182,34.12391472747569,26.72175276251548,21.999618323084885,11.16000366210936,-14.665785596229114,-20.423998260498053,-55.92051397174578,15.072517450749672,-38.17225611612193,-2.6757404048741904,21.33177078030451,64.55054562390748,31.721605919635067,17.748257855623866,3,6.994998931884766,17.304996490478516,41.189998626708984,34.279998779296875,22.169998168945312,2,0.13480820894361267,-1.0103361567358011,113.66000366210938,-3.981255513434935,104.62000274658205,-1.1171542560832428,105.6500015258789,0.13480820894361267 10093,2020-03-26,121.6500015258789,122.20999908447266,117.02999877929688,117.41999816894531,902600.0,0.0512443850900588,-1.0678635115605837,1.777308688516182,35.152903706882526,34.380033061887396,1.44115978568108,17.726549214689953,27.95217802170413,20.762369092196906,21.71542527591003,6.489997863769531,-16.70409099079805,-13.321998214721674,-49.12139818150794,22.477401752064594,-31.221698198114808,4.57770176867146,11.316758091355467,97.08334558540115,64.37095923468505,17.89969998339313,3,-1.9750022888183594,11.374996185302734,35.3224983215332,28.349998474121094,20.06000518798828,3,0.08031234295535938,1.2591089365803003,115.72000122070312,-1.0103361567358011,113.66000366210938,-3.981255513434935,104.62000274658205,0.08031234295535938 10094,2020-03-27,119.5500030517578,123.22000122070312,117.06999969482422,118.19000244140624,749900.0,-0.01726262595791561,-2.4166617216971407,0.32151289150215984,38.836226721926174,34.430029802108564,0.25027859138185704,19.030993191596068,29.697557259071814,22.78870003674008,20.410634254705347,6.150001525878906,-18.046771745853704,-14.297497177124043,-50.57182446672762,21.976830112479533,-32.43466082192582,3.8396664676777448,9.821945667756111,81.84068117170283,43.38221325020383,18.137163644801785,3,0.12499618530274859,13.474994659423842,37.42249679565431,30.4499969482422,27.0699920654297,4,0.15508149571611596,-1.0678635115605837,121.6500015258789,1.2591089365803003,115.72000122070312,-1.0103361567358011,113.66000366210938,0.15508149571611596 10095,2020-03-30,122.0999984741211,124.61000061035156,119.62000274658205,120.70999908447266,940900.0,0.021329948617895944,-1.795523223757617,1.0220579160542584,33.013034768511474,33.578279951663966,-3.7665280488484996,14.983311079836994,26.774964887719193,20.241389079032103,20.81268766617963,5.059997558593764,-18.2266361140137,-10.309001922607422,-46.018444065965355,25.400440220750497,-28.16372299428639,7.5457191490715445,4.108516655398802,85.62427108909394,47.0175695954296,17.85472107167896,3,-7.009998321533203,10.924999237060547,34.872501373291016,27.900001525878906,24.159996032714844,0,0.15217030658356756,-2.4166617216971407,119.5500030517578,-1.0678635115605837,121.6500015258789,1.2591089365803003,115.72000122070312,0.15217030658356756 10096,2020-03-31,119.4499969482422,122.91000366210938,119.04000091552734,121.23999786376952,1161800.0,-0.021703534471710584,-1.9655273211983735,-1.2877710082880305,34.83277305021923,32.99677785599184,-3.7967631366321086,15.944701909490718,28.949096029086306,22.903441822434317,21.928283406927875,3.8700027465820312,-19.56865709620554,-11.368003082275365,-46.367560632181,23.631554467630266,-28.867781857228167,6.131775692677451,5.160003662109361,68.34354174214155,26.543712630954417,17.499778774952816,3,-5.639995574951186,13.575000762939439,38.08500289916991,30.5500030517578,28.86000061035155,1,0.20133950327498695,-1.795523223757617,122.0999984741211,-2.4166617216971407,119.5500030517578,-1.0678635115605837,121.6500015258789,0.20133950327498695 10097,2020-04-01,113.47000122070312,117.20999908447266,112.5500030517578,115.44000244140624,1087600.0,-0.0500627532885598,-1.446193710651512,1.1005587782745738,36.5492808611195,32.832090509550284,0.5757764001295413,19.00859673590429,34.331690284893796,28.830021250323227,23.173483420986653,6.899993896484403,-19.80363251060433,-14.877999114990246,-47.22547958335784,17.469481353377347,-31.051739349174056,1.2957411191935506,11.139999389648438,7.628510407862815,-35.07241959116591,16.173740234183796,4,0.3400001525878906,19.554996490478516,43.849998474121094,36.529998779296875,35.910003662109375,2,0.22411203315596184,-1.9655273211983735,119.4499969482422,-1.795523223757617,122.0999984741211,-2.4166617216971407,119.5500030517578,0.22411203315596184 10098,2020-04-02,109.30999755859376,114.23999786376952,107.04000091552734,112.04000091552734,1164800.0,-0.036661704568223374,1.019635265579009,1.3857876473595367,30.54522651451495,32.90990481222893,4.2236609248443955,20.357907722676416,37.820418079338296,32.93247361625582,24.630153062893033,7.199996948242173,-20.8950122562278,-16.591002655029286,-46.74418129156571,13.562175981507139,-31.66759197329749,-1.5144133367610664,13.60000610351561,12.91973069148725,-27.896142413889226,15.076589318268216,4,4.500003814697251,23.715000152587876,48.010002136230455,40.690002441406236,38.22999572753905,3,0.26145826062922417,-1.446193710651512,113.47000122070312,-1.9655273211983735,119.4499969482422,-1.795523223757617,122.0999984741211,0.26145826062922417 10099,2020-04-03,106.62000274658205,112.08999633789062,105.66000366210938,108.25,792400.0,-0.02460886352659364,-2.6225357561169553,0.597067856813486,34.422572185468596,33.476452633312505,7.8960771959635,20.34524888837224,39.787591308883165,35.547572854005054,26.716453566347177,6.42999267578125,-21.35434645434546,-16.90299797058104,-45.10424908321086,11.298253142048779,-31.003623526895964,-2.802372414266131,13.902000732421868,5.065959045242593,-36.11479622027315,14.10062555631491,4,8.514999389648423,26.404994964599595,48.17499542236327,43.44999694824217,38.84999847412108,4,0.3291127655538353,1.019635265579009,109.30999755859376,-1.446193710651512,113.47000122070312,-1.9655273211983735,119.4499969482422,0.3291127655538353 10100,2020-04-06,113.8499984741211,114.95999908447266,110.26000213623048,111.29000091552734,1030300.0,0.067810875457615,-1.0346328638993907,-1.5705532958571986,36.34268224841012,34.438689922406795,2.3613670363055803,11.512880760746697,31.934187890245084,28.268315532458814,27.686009275320266,8.33999633789061,-20.682793295294715,-8.281002044677734,-35.435526375310644,18.87352228595516,-21.85826420999419,5.2962601206387205,4.570564843750006,47.47823079427083,6.195864997720328,13.577262165316448,4,1.285003662109375,19.174999237060547,37.24250411987305,36.220001220703125,29.04999542236328,0,0.28783484481570065,-2.6225357561169553,106.62000274658205,1.019635265579009,109.30999755859376,-1.446193710651512,113.47000122070312,0.28783484481570065 10101,2020-04-07,116.23999786376952,123.33999633789062,116.0199966430664,120.62999725341795,1279400.0,0.020992528956350398,-2.0310546251804853,-1.7148451469851942,44.06216617072325,35.97298513641954,0.4199934766952538,6.575884940033248,28.9672925200383,25.839737779182045,29.020563770174785,9.489997863769531,-17.979423316036588,-4.060002517700212,-27.120016421041342,19.000011385640917,-15.59000946937077,7.470004433970345,-13.229995727539034,59.84162095357106,18.497626113911416,11.530006951670565,4,-1.1049957275390483,16.784999847412124,34.77500152587892,33.8300018310547,28.799995422363295,1,0.25825875081526695,-1.0346328638993907,113.8499984741211,-2.6225357561169553,106.62000274658205,1.019635265579009,109.30999755859376,0.25825875081526695 10102,2020-04-08,122.68000030517578,124.16999816894531,115.68000030517578,117.41000366210938,747900.0,0.0554026373000609,1.0581832036643322,-1.2004549830902007,55.67879872947492,38.253640138929796,-5.508148543872167,-1.7495150830098964,21.961107868924955,19.38464144513739,30.130303907693495,8.489997863769531,-14.75889280915942,3.5199996948242216,-16.329541677322254,23.369541066970697,-6.404770991249023,13.444770380897452,-19.2633982849121,91.9503062887498,46.32366309244985,9.924770686073234,4,-7.5449981689453125,10.34499740600586,28.28499984741211,27.389999389648438,21.73999786376953,2,0.20891748605853766,-2.0310546251804853,116.23999786376952,-1.0346328638993907,113.8499984741211,-2.6225357561169553,106.62000274658205,0.20891748605853766 10103,2020-04-09,124.22000122070312,128.0,123.1999969482422,123.38999938964844,873400.0,0.012552990802873198,-6.9338453196132726,0.1574957039387679,66.64277152631007,41.34325622830579,-7.426201686120351,-4.401203896111383,19.86856082233453,17.811204326888458,29.901506889547903,5.319999694824219,-11.831498340017731,5.622500610351565,-12.872333669970402,24.117334890673533,-3.6249165298094255,14.869917750512556,-19.973263354492175,83.07968039866837,30.49023573560779,9.247417140160987,4,-7.3899993896484375,7.799999237060547,26.982498168945312,25.974998474121094,21.8800048828125,3,0.20254390126278699,1.0581832036643322,122.68000030517578,-2.0310546251804853,116.23999786376952,-1.0346328638993907,113.8499984741211,0.20254390126278699 10104,2020-04-13,121.41999816894531,124.06999969482422,118.58000183105469,123.2300033569336,1160100.0,-0.02254067802481352,2.146132506705783,-2.1807243312804485,64.59346626278762,44.852193061003135,-4.842259662718689,-3.2890911276672625,22.12657132403882,20.549334309715135,30.221342649526395,5.6399993896484375,-9.401806842121232,3.7869979858398466,-11.603895400396254,19.177891372075962,-3.908448707278211,11.482444678957904,-15.748064574707016,62.9086661589004,4.101313199963762,7.695446693118055,4,-4.589996337890625,8.070003509521484,29.782501220703125,29.330001831054688,24.790008544921875,0,0.21512103039932362,-6.9338453196132726,124.22000122070312,1.0581832036643322,122.68000030517578,-2.0310546251804853,116.23999786376952,0.21512103039932362 10105,2020-04-14,129.78999328613278,130.50999450683594,121.12999725341795,123.30999755859376,1210300.0,0.06893423853903657,1.3686867227311734,-3.5800978751564627,64.17647576322128,48.11260447355892,-13.417732015388552,-12.217764831737199,13.391902394798677,12.148104711990555,29.413699588633147,9.379997253417983,-7.740894312572323,12.113993072509743,-3.413988856225103,27.641975001244603,4.35000210814232,19.877984036877166,-22.77837570754879,95.1449662696257,33.050725992420965,7.763990964367427,4,-11.704994201660128,-1.8499946594237997,21.412506103515653,21.38500976562503,19.720001220703153,1,0.12081060748652983,2.146132506705783,121.41999816894531,-6.9338453196132726,124.22000122070312,1.0581832036643322,122.68000030517578,0.12081060748652983 10106,2020-04-15,124.26000213623048,127.73999786376952,124.02999877929688,126.69000244140624,849600.0,-0.04260722271331796,-1.56746717916361,-0.37500029434411697,57.074224707997985,50.39315378987875,-7.9720332334686645,-7.857754871532606,18.40903776080863,17.58484857502667,29.221656549209996,5.759994506835909,-6.642004901086096,7.07100181579591,-6.826701838312616,20.968705469904435,0.12214998874165417,14.019853642850165,-15.368514403386328,57.85573287745592,-3.7655478732231984,6.948851827054262,4,-6.175003051757827,3.6799964904785014,26.942497253417955,27.180000305175767,22.439994812011705,2,0.15000797875263383,1.3686867227311734,129.78999328613278,2.146132506705783,121.41999816894531,-6.9338453196132726,124.22000122070312,0.15000797875263383 10107,2020-04-16,122.0,125.61000061035156,120.5500030517578,124.94000244140624,950300.0,-0.018187687891335846,1.3644855148416788,1.2098773959592555,50.3086951846512,52.58909475322722,-4.888928248938669,-6.075423877390364,20.020378553609675,19.76050769049033,27.704484817884335,5.059997558593764,-5.214618179546079,4.916499710083002,-8.79071821446675,18.623717634632754,-1.937109252191874,11.770108672357878,-11.379031725236501,28.667227733409735,-27.292342539652797,6.8536089622748735,4,-3.9150009155273438,5.520000457763672,29.202499389648438,29.584999084472656,25.029998779296875,3,0.18885240398469527,-1.56746717916361,124.26000213623048,1.3686867227311734,129.78999328613278,2.146132506705783,121.41999816894531,0.18885240398469527 10108,2020-04-17,127.97000122070312,128.1199951171875,124.19000244140624,124.19000244140624,1046100.0,0.048934436235271495,-1.0793618756206373,-1.2857128028400118,56.951783875416105,55.092340496554726,-8.86600390611568,-11.653707069900975,13.439982978542844,13.7705195167662,25.965456567230095,6.1199951171875,-3.684009198331509,10.258501052856445,-4.253162459220903,24.770164564933808,3.0026692968177713,17.51433280889512,-15.757910847373836,78.7091798363868,24.948396384820683,7.255831756038679,4,-7.585002899169922,-5.255001068115234,23.232498168945312,23.61499786376953,23.279998779296875,4,0.12854572783719642,1.3644855148416788,122.0,-1.56746717916361,124.26000213623048,1.3686867227311734,129.78999328613278,0.12854572783719642 10109,2020-04-20,125.80999755859376,130.66999816894528,123.41000366210938,126.44000244140624,1469300.0,-0.01687898446124192,-1.6740347327600638,-0.1666680122393208,53.082931417476324,56.952368182006516,-4.132176849012211,-8.33317355513698,14.949328752991889,15.895697434779535,23.91999497009138,7.259994506835909,-1.9106804195699283,7.090497589111337,-6.675053872590709,20.856049050813382,0.20772185826031375,13.97327331996236,-12.134074854583943,51.97625538279712,2.1532093411983055,6.882775730851022,4,-2.6349983215332315,-3.0949974060058736,20.8625030517578,21.29500579833983,25.08999633789061,0,0.16127500944805395,-1.0793618756206373,127.97000122070312,1.3644855148416788,122.0,-1.56746717916361,124.26000213623048,0.16127500944805395 10110,2020-04-21,130.03999328613278,133.55999755859378,122.19000244140624,126.0,2590700.0,0.03362209529945326,1.052345349857256,-6.4126380546408175,58.574897939062176,58.564893934044186,-6.508552748211272,-11.13185891578901,10.11601857284694,11.643623257539758,21.609128809947347,11.369995117187543,1.0240663642779424,10.049493789672823,-2.9049070842009996,23.003894663546646,3.5722933527359118,16.526694226609735,-14.664663035629417,72.94384505226778,24.411645531368478,6.4772004369369105,4,-5.419994354248004,-10.364994049072237,16.63250732421878,17.06501007080081,23.960006713867216,1,0.12434646464610921,-1.6740347327600638,125.80999755859376,-1.0793618756206373,127.97000122070312,1.3644855148416788,122.0,0.12434646464610921 10111,2020-04-22,132.49000549316406,132.91000366210938,128.22999572753906,130.88999938964844,1136200.0,0.0188404516573637,2.836068239237562,0.39604177289294556,66.33459625014353,59.7488714363407,-7.16451892363726,-12.75268035660261,7.107413962141891,9.146275864429441,19.73238276286333,4.6800079345703125,3.885173148379536,11.558005905151362,-2.1729610842941156,25.288972894596853,4.692522410428623,18.4234893998741,-14.93251516568985,91.77561477933371,36.49676712198953,6.865483494722745,4,-6.4200057983398295,-12.815006256103516,9.802494049072266,10.234996795654297,21.069992065429688,2,0.128462437225501,1.052345349857256,130.03999328613278,-1.6740347327600638,125.80999755859376,-1.0793618756206373,127.97000122070312,0.128462437225501 10112,2020-04-23,131.32000732421878,133.78999328613278,131.08000183105472,132.41999816894528,785500.0,-0.008830840972420706,-2.4303649550446207,-0.6874916553815281,69.92577536507967,60.113649640648426,-5.185343420669668,-10.913590752131654,7.739162867975239,10.261175813892066,18.40221709756682,2.709991455078068,6.255129201645104,9.608007431030302,-4.638988019054892,23.855002881115496,2.484509705987705,16.7315051560729,-11.842216129010211,78.70700076425592,17.32355623193248,7.123497725042601,4,-5.135009765625043,-12.920009613037138,10.469993591308565,11.404994964599581,23.729995727539034,3,0.1171184036416586,2.836068239237562,132.49000549316406,1.052345349857256,130.03999328613278,-1.6740347327600638,125.80999755859376,0.1171184036416586 10113,2020-04-24,131.41999816894528,131.71000671386722,129.38999938964844,131.36000061035156,615100.0,0.0007614288695525495,6.24985695212609,-0.05454368905101112,73.55623034224018,61.10951231614317,-4.64509019339647,-10.797713294341975,7.051979027705613,10.1330933438837,17.27698202394259,2.3200073242187784,7.849796032829914,9.219498443603484,-5.67386936286681,24.112866250073793,1.77281454036833,16.66618234683864,-9.938498681007331,79.56899148532588,10.604813744517998,7.446683903235153,4,-4.25,-13.020000457763643,2.6700019836426065,4.87000274658206,35.699996948242216,4,0.1187794919178462,-2.4303649550446207,131.32000732421878,2.836068239237562,132.49000549316406,1.052345349857256,130.03999328613278,0.1187794919178462 10114,2020-04-27,138.08999633789062,138.52999877929688,132.39999389648438,132.85000610351562,884400.0,0.05075329677276974,1.0032711678468136,87.33672431336792,73.27188994099092,62.1201138914509,-9.724400381284767,-16.87259138702636,-0.3893340173403317,3.4960178100627104,16.511235284683078,7.110000610351591,8.29235783659017,14.96249694824219,-1.4651647322434656,31.39015862872786,6.748666107999355,23.176327788485025,-14.885307718205397,97.30720599743383,24.566649871026343,8.213830840242835,4,-8.549995422363281,-17.319995880126953,-5.069995880126953,-2.0949935913085938,35.91999816894531,0,0.09530019560510627,6.24985695212609,131.41999816894528,-2.4303649550446207,131.32000732421878,2.836068239237562,132.49000549316406,0.09530019560510627 10115,2020-04-28,140.67999267578122,143.2100067138672,138.69999694824222,140.60000610351562,795000.0,0.01875585782154099,-1.3247443762781381,0.01526464147602309,73.37413824529447,63.93121539559496,-11.853747857318268,-18.97195256601603,-3.759019027766982,0.9873909179076747,16.063914084805862,5.1200103759765625,8.04086557466924,16.623493576049782,-1.5664213716522397,34.813408523751804,7.528536102198785,25.718451049900793,-15.023254430558126,83.11073309362025,8.377567997185892,9.094957473851007,4,-8.799987792968722,-17.569988250732393,-8.594993591308565,-5.619991302490206,35.89001464843753,1,0.07264715491034135,1.0032711678468136,138.08999633789062,6.24985695212609,131.41999816894528,-2.4303649550446207,131.32000732421878,0.07264715491034135 10116,2020-04-29,143.5,144.58999633789062,140.63999938964844,142.9199981689453,783700.0,0.020045546424770633,1.862322325974823,7.251239984741226,71.39334298427264,66.27395403999734,-13.02753486318477,-20.97311429987434,-7.234669448154989,-1.7381740478303698,15.591357748164636,3.9499969482421875,8.246219220852169,18.24100074768066,-1.7566649604100917,38.238666455771394,8.242167893635298,28.23983360172602,-14.683673430420981,92.82897002149281,19.43617361537065,9.998832854045368,4,-10.110000610351562,-18.375,-12.889999389648438,-9.609996795654297,33.50999450683594,2,0.07317073170731714,-1.3247443762781381,140.67999267578122,1.0032711678468136,138.08999633789062,6.24985695212609,131.41999816894528,0.07317073170731714 10117,2020-04-30,138.89999389648438,142.13999938964844,138.6199951171875,141.72999572753906,1043200.0,-0.032055791662129796,-1.0766990597163395,-4.8792980979190235,64.19179459522616,67.07839967553178,-6.4572043785358915,-15.146861335568687,-3.429812176445836,2.906214266280557,14.445903590933812,4.8800048828125,7.805008685250726,12.36949501037597,-7.705724300677673,32.44471432142963,2.3318853548491347,22.407104665902807,-6.928933373243041,62.56576589599728,-9.205068310940838,10.037609655526829,4,-5.5099945068359375,-13.774993896484375,-11.02999496459961,-5.009990692138672,40.55000305175781,3,0.10554358751833193,1.862322325974823,143.5,-1.3247443762781381,140.67999267578122,1.0032711678468136,138.08999633789062,0.10554358751833193 10118,2020-05-01,137.88999938964844,138.6300048828125,135.85000610351562,137.16000366210938,702500.0,-0.007271379058437111,1.515828356405565,-0.25794885343484286,66.49309396823926,68.56841773672767,-4.349470681961407,-12.528272803339775,-3.228589514209034,3.9462269275917663,12.685347535961483,3.04998779296875,8.266553179565804,9.93050041198731,-9.020796195916944,28.88179701989158,0.45485210803516907,19.40614871593945,-3.3951517034772394,45.036951547408634,-26.704230653870738,9.475648303952134,5,-4.5,-12.764999389648438,-10.020000457763672,-3.9999961853027344,37.13999938964844,4,0.12444705009838142,-1.0766990597163395,138.89999389648438,1.862322325974823,143.5,-1.3247443762781381,140.67999267578122,0.12444705009838142 10119,2020-05-04,141.7100067138672,141.91000366210938,135.63999938964844,136.75999450683594,874200.0,0.027703294953423052,1.3439241567746094,6.780878326121946,63.13355238558942,69.07493489745292,-6.344015646431785,-14.318766019883554,-7.768403134262542,0.19216801076922252,10.861393439351168,6.2700042724609375,9.610859637890997,11.996007537841791,-5.03713198492477,29.029147060608366,3.4794377764584965,20.51257729922507,2.8799896240234375,67.82133401074424,-0.9197939698943713,8.516569761383286,5,-5.300010681152344,-16.585006713867188,-15.360008239746094,-7.820003509521484,33.329986572265625,0,0.17930976783189867,1.515828356405565,137.88999938964844,-1.0766990597163395,138.89999389648438,1.862322325974823,143.5,0.17930976783189867 10120,2020-05-05,146.6199951171875,147.83999633789062,142.41000366210938,142.41000366210938,980200.0,0.03464814177332087,-1.5795742028082027,0.8505012268652667,74.97764959092575,70.03527415753983,-9.67190400769141,-17.547500054444072,-13.232512888876073,-4.604448581063991,9.583765334595329,6.1299896240234375,10.249800406156538,15.267496109008789,-1.6444106028965848,32.17940282091416,6.811542753056102,23.723449464961476,-10.979995727539062,89.99998749279273,19.060628210650734,8.455953355952689,5,-8.004997253417969,-19.8699951171875,-20.269996643066406,-12.729991912841797,22.029998779296875,1,0.18680944142548017,1.3439241567746094,141.7100067138672,1.515828356405565,137.88999938964844,-1.0766990597163395,138.89999389648438,0.18680944142548017 10121,2020-05-06,146.25999450683594,148.10000610351562,145.69000244140625,147.02000427246094,703200.0,-0.002455330939438616,-1.536854109446024,-0.1805252513537219,78.3014397589354,70.9659035346349,-7.993857267171222,-15.62422427582294,-13.329086724280671,-4.122917180471688,9.379498252522659,2.410003662109375,11.453044101696747,13.4064956665039,-3.1835807413220607,29.996572074329862,5.11145746259092,21.70153387041688,-10.6199951171875,85.2326596691808,8.576603399893486,8.295038203912977,5,-7.514991760253906,-19.379989624023438,-22.202495574951172,-12.369991302490234,21.720001220703125,2,0.20723378884009303,-1.5795742028082027,146.6199951171875,1.3439241567746094,141.7100067138672,1.515828356405565,137.88999938964844,0.20723378884009303 10122,2020-05-07,148.30999755859375,149.8800048828125,147.44000244140625,148.32000732421875,661200.0,0.014016157040550148,-1.78857421875,0.013170575008030838,76.11709689604751,71.25044426283571,-8.24771920689139,-16.50169118822535,-15.859941990170626,-6.079430242605298,9.332197126375712,3.6200103759765625,12.085110929172217,14.174998855590815,-3.053520703897476,31.403518415079105,5.560739075846669,22.78925863533496,-12.171597900390623,88.97467192008855,12.058724468026185,8.614259779744147,5,-7.1699981689453125,-20.539993286132812,-24.892498016357422,-14.419994354248047,20.650009155273438,3,0.19351356901549077,-1.536854109446024,146.25999450683594,-1.5795742028082027,146.6199951171875,1.3439241567746094,141.7100067138672,0.19351356901549077 10123,2020-05-08,149.3800048828125,150.7100067138672,148.52000427246094,148.82000732421875,506200.0,0.007214667533090635,-2.7758543579490147,-55.94512195121951,81.13606806265419,72.12424183190942,-7.266313104039739,-16.432638090435887,-17.140707237423754,-7.051490794015422,9.78964133713178,2.4000091552734375,12.12422367750564,13.987005996704113,-3.856499138306674,31.830511131714914,5.0652534291987195,22.908758564209506,-12.4171089111328,91.1745110507195,10.645171266950086,8.921752567505399,5,-6.2050018310546875,-21.19499969482422,-25.962505340576172,-15.490001678466797,20.360000610351562,4,0.20129864160212985,-1.78857421875,148.30999755859375,-1.536854109446024,146.25999450683594,-1.5795742028082027,146.6199951171875,0.20129864160212985 10124,2020-05-11,147.5399932861328,149.72000122070312,147.3300018310547,148.64999389648438,1118800.0,-0.012317656557336187,-2.12421585933838,-1.9821525885558584,74.67567562915578,72.26885709678291,-4.408444972016014,-13.212879660255737,-15.438854273372044,-5.116052459018505,9.749874830985272,2.3899993896484375,12.096216082854653,10.84099464416505,-6.513196266671002,28.195185555001103,2.163899188747024,19.518090099583077,-9.477328455078123,61.80708117856637,-18.86873894628959,8.67709545541803,5,-4.364990234375,-19.35498809814453,-24.122493743896484,-13.64999008178711,22.930007934570312,0,0.1863223989705023,-2.7758543579490147,149.3800048828125,-1.78857421875,148.30999755859375,-1.536854109446024,146.25999450683594,0.1863223989705023 10125,2020-05-12,145.47000122070312,148.3699951171875,145.2899932861328,147.25,996300.0,-0.014030040393286702,-1.8784866807369802,1.603601622104612,68.50056307016567,71.94743710632657,-1.7741013449316085,-10.443387763747978,-13.818583763273864,-2.928330484698108,10.35079217375497,3.0800018310546875,11.91451341724104,7.987002182006847,-9.46941406619078,25.44341843020449,-0.7412059420919661,16.71521030610566,-6.395549039023422,3.3211713766096294,-72.81315845950249,8.728208124098819,5,-2.2949981689453125,-14.984996795654297,-21.39000129699707,-11.579998016357422,25.3699951171875,1,0.2032720960836929,-2.12421585933838,147.5399932861328,-2.7758543579490147,149.3800048828125,-1.78857421875,148.30999755859375,0.2032720960836929 10126,2020-05-13,142.89999389648438,145.2899932861328,141.14999389648438,145.0,921700.0,-0.01766692309515827,2.0895602268327678,1.1797795189191969,65.87168734215228,72.13409185598502,0.7843246922091396,-6.751469422995967,-11.750329451872602,-0.27813339718315433,10.746242053242588,4.32000732421875,11.24645240417152,4.484995269775396,-11.959965216709122,20.929955756259915,-3.737484973466877,12.70747551301767,-2.8946973522296844,18.30541478791748,-55.12807964376945,8.222480243242261,5,0.2750091552734375,-9.70499038696289,-18.81999397277832,-9.009990692138672,25.0,2,0.18019594891412738,-1.8784866807369802,145.47000122070312,-2.12421585933838,147.5399932861328,-2.7758543579490147,149.3800048828125,0.18019594891412738 10127,2020-05-14,145.0399932861328,145.1699981689453,140.7899932861328,141.47999572753906,879500.0,0.014975503716246674,1.293191876907345,-1.695232005580341,67.67911242378534,72.26587168437904,-0.4393222783776878,-7.459310580578858,-14.751519524254576,-2.326760736466099,10.782092264157034,4.3800048828125,10.422615883761438,5.472994995117176,-9.270215791732028,20.216205781966366,-1.8986103983074258,12.844600388541778,5.670013427734375,42.842683943530254,-28.58309640217447,7.371605393424595,5,-1.864990234375,-11.844989776611328,-20.959993362426758,-11.14999008178711,26.330001831054688,3,0.1581632894601046,2.0895602268327678,142.89999389648438,-1.8784866807369802,145.47000122070312,-2.12421585933838,147.5399932861328,0.1581632894601046 10128,2020-05-15,144.4199981689453,145.4600067138672,142.32000732421875,143.49000549316406,1478600.0,-0.004274649378701922,1.0863715629815882,0.2612340768426286,59.74745706558645,71.88963887104538,1.3458996084069383,-5.843324635094518,-14.868736335471255,-1.6313239458480382,11.141513738342324,3.1399993896484375,9.576939159139556,4.030500030517572,-9.795500664111586,17.85650072514673,-2.8825003167970067,10.943500377832152,6.091608276367197,40.64951464107703,-26.36634201943157,6.913000347314577,5,1.3300018310546875,-9.774993896484375,-20.339998245239258,-10.52999496459961,27.210006713867188,4,0.16992112488614275,1.293191876907345,145.0399932861328,2.0895602268327678,142.89999389648438,-1.8784866807369802,145.47000122070312,0.16992112488614275 10129,2020-05-18,146.10000610351562,149.1199951171875,145.1300048828125,148.24000549316406,1085600.0,0.011632792936370207,1.0461600460113698,-2.301092734790313,58.58683239231109,70.06843696008819,0.395714108575163,-6.245528444293996,-17.15042549743802,-3.238607906713412,11.999756038601832,4.6999969482421875,9.500820059473853,4.696007537841808,-7.508096551501637,16.900111627185254,-1.4060445068299146,10.798059582513531,4.217168078613298,63.74563805720671,-1.1833362873460729,6.1020520446717255,5,-0.350006103515625,-11.455001831054688,-21.675004959106445,-12.210002899169922,20.069992065429688,0,0.16180697058218385,1.0863715629815882,144.4199981689453,1.293191876907345,145.0399932861328,2.0895602268327678,142.89999389648438,0.16180697058218385 10130,2020-05-19,146.2100067138672,147.9199981689453,145.72000122070312,146.0399932861328,729400.0,0.0007529131126362554,-4.432107603044232,-0.0794455496374254,54.69671526380232,67.44568979396229,0.2474641767749972,-5.356636630056499,-17.470583162284356,-3.2754645769736896,12.969767826018774,2.1999969482421875,9.437324435708263,3.9975074768066463,-7.131869254937584,15.126884208550877,-1.5671808890654688,9.562195842678761,3.916623850341807,65.06617330536805,3.514907193617745,5.564688365872118,5,-0.4600067138671875,-10.580001831054688,-23.050004959106445,-12.320003509521484,21.729995727539062,1,0.1659256780851719,1.0461600460113698,146.10000610351562,1.0863715629815882,144.4199981689453,1.293191876907345,145.0399932861328,0.1659256780851719 10131,2020-05-20,149.50999450683594,150.97999572753906,148.0,148.0,871900.0,0.022570191104818393,-2.9470285673864933,8.881619098905045,69.25589734131553,66.68333428788095,-2.841883967719241,-7.711525357250309,-21.306812366130117,-6.493713372890113,14.132886796323922,4.769989013671875,9.494672679403948,6.446495819091808,-4.142395349806719,17.035386987990336,1.1520502346425303,11.740941403541086,-8.720001220703125,85.57408372416188,23.153486124171266,5.294445584449269,5,-3.625,-13.7449951171875,-26.497495651245117,-15.619991302490234,18.020004272460938,2,0.14266605989393866,-4.432107603044232,146.2100067138672,1.0461600460113698,146.10000610351562,1.0863715629815882,144.4199981689453,0.14266605989393866 10132,2020-05-21,146.6999969482422,149.1999969482422,146.0800018310547,148.25,608400.0,-0.018794713810689534,-1.2365610216303426,-1.026495821501834,65.00851060732568,64.89138345951112,-0.3176906090581042,-3.8896431385267647,-18.838848756677194,-3.6174869855218503,15.122119128017339,3.42999267578125,8.470729592995184,2.8674987792968807,-6.264045772580204,11.999043331173965,-1.6982734966416615,7.433271055235423,-5.706203613281247,50.57731511908391,-13.462128129827114,4.565772275938548,5,-0.81500244140625,-10.93499755859375,-23.687498092651367,-12.809993743896484,21.020004272460938,3,0.14451259297382157,-2.9470285673864933,149.50999450683594,-4.432107603044232,146.2100067138672,1.0461600460113698,146.10000610351562,0.14451259297382157 10133,2020-05-22,147.02999877929688,147.8800048828125,146.0800018310547,146.0800018310547,734600.0,0.002249501280979116,-2.7894922822403188,-0.6129000502062394,60.2861406416598,63.29254623867824,-1.1355075820093816,-3.1518161598978907,-19.191400472743993,-3.8580709168130625,16.388251821874437,1.8000030517578125,7.322468022539681,2.4170005798339957,-4.691918961866975,9.525920121534966,-1.1374591910164895,5.971460350684481,-5.836481396484373,32.478578974138266,-29.79849531975654,3.554459770850482,5,-1.1450042724609375,-10.444999694824219,-24.22749900817871,-13.139995574951172,24.850006103515625,4,0.1655444231787473,-1.2365610216303426,146.6999969482422,-2.9470285673864933,149.50999450683594,-4.432107603044232,146.2100067138672,0.1655444231787473 10134,2020-05-26,151.25,153.75999450683594,149.0399932861328,149.72000122070312,1125300.0,0.028701634059302927,-2.2664202745512143,1.6105302044684302,59.19746208341466,62.25886835126147,-5.334924986220869,-6.677722297792741,-23.55430660900379,-7.98236787808338,17.163966434808298,6.7299957275390625,6.32307034890826,5.979001617431635,-1.0231101810747703,12.98111341593804,2.4779457181784323,9.480057516684838,-9.86075305029297,68.78113678073443,9.597287722674075,3.5010558992532084,5,-3.975006103515625,-13.275001525878906,-29.700000762939453,-17.359996795654297,22.32000732421875,1,0.13474383393595035,-2.7894922822403188,147.02999877929688,-1.2365610216303426,146.6999969482422,-2.9470285673864933,149.50999450683594,0.13474383393595035 10135,2020-05-27,150.89999389648438,154.22999572753906,149.6199951171875,152.9600067138672,1808800.0,-0.002314089940599229,1.0043520806727149,-1.34641468036302,59.2209775442465,61.519900595938594,-4.619458347700714,-5.821260788155655,-22.97445574923006,-7.573966670827048,17.499718252252546,4.6100006103515625,4.983264541934091,5.117995452880848,-1.96461916443306,12.200610070194756,1.5766881442238798,8.659302761537816,-9.015917044492198,59.14105122838025,3.1178564337159003,3.5413073086569584,5,-3.3899993896484375,-12.689994812011719,-27.954994201660156,-17.009990692138672,21.0,2,0.10119287534853028,-2.2664202745512143,151.25,-2.7894922822403188,147.02999877929688,-1.2365610216303426,146.6999969482422,0.10119287534853028 10136,2020-05-28,154.0,155.97000122070312,151.36000061035156,152.66000366210938,1749800.0,0.020543447507640034,-1.3401003826313262,-0.6504796118662272,60.85463119287418,60.761624903615136,-6.682032230538482,-8.531726098868546,-25.967302349841418,-10.604622610882302,17.785566918163486,5.07000732421875,4.189304155933883,7.693001556396496,-0.18891411132267422,15.574917224115666,3.7520437225369108,11.63395939025608,-11.375168015474998,80.08087621557323,27.05984208795134,3.9409578338595805,5,-4.8549957275390625,-11.900001525878906,-31.852500915527344,-20.109996795654297,17.550003051757812,3,0.0905194963727678,1.0043520806727149,150.89999389648438,-2.2664202745512143,151.25,-2.7894922822403188,147.02999877929688,0.0905194963727678 10137,2020-05-29,153.55999755859375,155.1999969482422,151.27000427246094,154.8300018310547,1431800.0,-0.002857158710430241,2.9104511603543695,-0.9477669726024277,58.170425885760785,60.58639921696785,-5.482962836976128,-7.312010755673526,-25.10421085553608,-10.106864512656983,18.379360895458895,3.92999267578125,3.81410803622137,6.519998931884771,-1.1862981343807633,14.226295998150306,2.6668503987520182,10.373147465017524,-9.867552035174498,75.6319129338688,26.303641341408422,3.8531485331327615,5,-3.0099945068359375,-10.879997253417969,-30.687498092651367,-19.669994354248047,15.139999389648438,4,0.09097422143011302,-1.3401003826313262,154.0,1.0043520806727149,150.89999389648438,-2.2664202745512143,151.25,0.09097422143011302 10138,2020-06-01,155.0500030517578,156.64999389648438,153.25999450683594,153.8300018310547,949800.0,0.009703083595032691,-1.8728615209548316,-0.9606276507551273,64.88308857593165,61.28598323737012,-5.930148366394661,-7.8531510267377485,-25.86462030686505,-11.525552738178021,19.47089062508132,3.3899993896484375,3.783814975058533,7.152004241943359,-0.07080636883685543,14.374814852723574,3.540598936553266,10.763409547333453,-10.37535307255584,78.97515484361246,29.935480965844647,3.611405305390103,6,-3.8650054931640625,-12.030006408691406,-32.75750541687012,-21.15999984741211,14.050003051757812,0,0.08171556220296172,2.9104511603543695,153.55999755859375,-1.3401003826313262,154.0,1.0043520806727149,150.89999389648438,0.08171556220296172 10139,2020-06-02,167.1199951171875,167.38999938964844,154.0800018310547,155.82000732421875,1638000.0,0.07784580346896575,1.2483110938132294,9.262275808589939,80.72663517602392,64.1781965609503,-16.432996130518205,-18.89040518238579,-36.73507709943959,-23.502336113826914,20.636237965422026,13.30999755859375,3.817459933124269,17.951496887207043,7.223145489409035,28.67984828500505,12.587321188308039,23.315672586106047,-21.2478107462573,98.48056157825816,41.85434573486191,5.364175698899006,6,-10.384994506835938,-17.224998474121094,-44.33499717712404,-33.2299919128418,-5.3300018310546875,1,0.02848258679212612,-1.8728615209548316,155.0500030517578,2.9104511603543695,153.55999755859375,-1.3401003826313262,154.0,0.02848258679212612 10140,2020-06-03,174.00999450683594,174.0800018310547,166.7100067138672,168.72000122070312,1415900.0,0.04122785777259663,1.7145430378715285,0.4681415044912201,89.32995981016602,66.40864794637812,-21.19359628135234,-24.899829806454193,-42.28754198316392,-30.28525963443863,21.427099354910307,7.3699951171875,4.614132428174287,23.471996307373047,8.117876658076256,38.82611595666984,15.794936482724637,31.149056132021457,-25.555672333659544,99.69308491139064,36.640735458636094,7.677059824648402,6,-13.92999267578125,-19.149993896484375,-48.85499382019043,-40.119991302490234,-10.899993896484375,2,-0.0025285167318357393,1.2483110938132294,167.1199951171875,-1.8728615209548316,155.0500030517578,2.9104511603543695,153.55999755859375,-0.0025285167318357393 10141,2020-06-04,176.57000732421875,177.19000244140625,172.82000732421875,172.82000732421875,1224900.0,0.014711872295831041,-1.3306640625,0.7088855877814154,89.4420828601151,69.12348930779918,-21.804451810946432,-26.427621962531788,-43.74412649421737,-32.702104658088956,22.309877357468007,4.3699951171875,5.5358770620500195,24.516508483886724,5.414361770129062,43.61865519764439,14.96543512700788,34.06758184076557,-24.528089998939407,97.60804336039531,30.67744876887548,9.551073356878833,6,-14.935005187988281,-20.155006408691406,-49.075002670288086,-42.68000411987305,-12.930007934570312,3,-0.026448508999375342,1.7145430378715285,174.00999450683594,1.2483110938132294,167.1199951171875,-1.8728615209548316,155.0500030517578,-0.026448508999375342 10142,2020-06-05,177.00999450683594,179.74000549316406,174.52000427246094,178.75999450683594,1095500.0,0.0024918568520488904,1.8140001645142716,-0.4666666666666667,90.95248723193585,72.53086115116318,-19.54855873247601,-25.93703886309919,-43.11923241840731,-33.02477056539891,23.117547461180802,5.220001220703125,6.776037040580974,23.521495819091797,1.5125721458200303,45.53041949236356,12.517033982455928,34.525957655727666,-20.9443835629763,89.69029511453883,18.632467611546218,11.00446183663588,6,-12.6199951171875,-19.319992065429688,-47.75249481201172,-43.309993743896484,-13.569992065429688,4,-0.03084566761492813,-1.3306640625,176.57000732421875,1.7145430378715285,174.00999450683594,1.2483110938132294,167.1199951171875,-0.03084566761492813 10143,2020-06-08,179.4499969482422,180.07000732421875,174.77999877929688,175.86000061035156,1074100.0,0.013784546167600942,1.1904719782649902,-2.051426478794643,91.12205713296595,76.0780383788911,-18.892958161477793,-27.414312514126834,-44.63521589706349,-35.309558429403864,23.89099619465867,5.290008544921875,7.484247997294204,24.457998657226568,-0.30519506337617486,49.22119237782931,12.076401796925182,36.839595517527954,-19.122994985507745,97.61442768398167,24.572840066174578,12.381596860301373,6,-14.604995727539062,-21.594993591308594,-50.19249725341797,-46.42499923706055,-14.509994506835938,0,-0.05990526710959243,1.8140001645142716,177.00999450683594,-1.3306640625,176.57000732421875,1.7145430378715285,174.00999450683594,-0.05990526710959243 10144,2020-06-09,175.02999877929688,177.92999267578125,172.6300048828125,177.91000366210938,1078000.0,-0.024630806598565425,2.6301498714491753,-0.8022305907155062,82.1221485435952,78.62261293437429,-12.007777022329947,-21.954873798504252,-39.25580867580857,-30.799827088095128,24.74019742350778,6.8199920654296875,8.55571453787823,18.663500213623053,-7.37686901443405,44.703869441680155,5.6433155995945015,31.683684827651604,-10.754395744265565,62.275386866249185,-11.28862239096177,13.020184614028548,6,-9.359992980957031,-17.17499542236328,-45.772499084472656,-42.005001068115234,-9.819992065429688,1,-0.03387986469255844,1.1904719782649902,179.4499969482422,1.8140001645142716,177.00999450683594,-1.3306640625,176.57000732421875,-0.03387986469255844 10145,2020-06-10,175.0399932861328,176.77999877929688,174.38999938964844,175.8800048828125,833400.0,5.7101679173054976e-05,-1.2336449264511897,0.29167019878777606,80.70723392009491,80.82845768184326,-9.200988381859958,-20.69712520128371,-38.36870360820188,-30.739078252012263,25.99064743174036,2.3899993896484375,9.995320366680232,17.19499511718749,-9.587660187015842,43.97765042139082,3.803667465085823,30.586322769289154,-7.605509393264015,32.39230661952304,-38.01450474620212,13.391327652101666,6,-9.369987487792969,-14.609992980957031,-44.27249526977539,-42.01499557495117,-8.239990234375,2,-0.07569698645006573,2.6301498714491753,175.02999877929688,1.1904719782649902,179.4499969482422,1.8140001645142716,177.00999450683594,-0.07569698645006573 10146,2020-06-11,168.64999389648438,174.05999755859375,166.5800018310547,172.44000244140625,1002900.0,-0.036505939412388444,1.1280219136217817,4.511852645728506,74.30785437136336,82.62150529135467,-0.5747928903980721,-12.942665298519472,-31.051930205338664,-24.346868734997486,27.406982731248007,8.459991455078125,11.173978628958622,9.517495727539057,-16.71011978861884,35.745111243696954,-3.5963120305398775,22.63130348561799,11.420013427734375,15.344634711072855,-55.19229764930829,13.113807758078943,6,-1.9849929809570312,-8.219993591308594,-35.96749496459961,-35.624996185302734,-0.8499908447265625,3,-0.032849057139801685,-1.2336449264511897,175.0399932861328,2.6301498714491753,175.02999877929688,1.1904719782649902,179.4499969482422,-0.032849057139801685 10147,2020-06-12,167.97999572753906,173.38999938964844,164.38999938964844,172.30999755859375,793200.0,-0.003972713864173305,1.7734953412534766,1.1424781183821695,73.02703277469422,83.52638798010607,2.632641540009729,-11.031533792562186,-29.251052757492175,-23.699450933547467,28.814258429423745,9.0,12.514794802849508,7.700497436523449,-17.931860641244384,33.33285551429128,-5.115681602360468,20.516676475407365,11.820211486816419,22.895373222201137,-50.28879465049783,12.816179038883922,6,-0.9049911499023438,-7.549995422363281,-35.1674919128418,-34.95499801635742,-1.649993896484375,4,-0.025836387952587136,1.1280219136217817,168.64999389648438,-1.2336449264511897,175.0399932861328,2.6301498714491753,175.02999877929688,-0.025836387952587136 10148,2020-06-15,168.9600067138672,169.08999633789062,163.80999755859375,164.44000244140625,841600.0,0.005834093411442254,1.2092121266292324,-1.043880452900402,70.9585802577705,82.44104854474456,4.283747750265775,-10.623475613581974,-28.93137050086341,-24.703119401094597,30.21950351602678,5.279998779296875,13.7355748141228,7.453507995605463,-17.31723595075121,32.22425194196214,-4.931863977572874,19.8388799687838,10.22379218750001,36.47316527046537,-35.72845558607371,12.385371973178334,6,2.9799957275390625,-8.530006408691406,-34.5050048828125,-35.93500900268555,-0.95001220703125,0,-0.03267047853406535,1.7734953412534766,167.97999572753906,1.1280219136217817,168.64999389648438,-1.2336449264511897,175.0399932861328,-0.03267047853406535 10149,2020-06-16,169.74000549316406,173.74000549316406,167.6300048828125,173.16000366210938,758200.0,0.004616469864479722,1.668121470573537,-0.756636047842335,72.07123722371605,80.52341270180568,4.3745074214218675,-10.057258577590858,-28.289095683550556,-25.505673563198883,31.388632214286734,6.1100006103515625,15.26104751774028,7.051506805419933,-16.86518844214322,30.968202052983088,-4.906840818361644,19.00985442920151,8.521365327636715,45.720951244820604,-26.970609203947966,11.958347623781583,6,2.1999969482421875,-9.310005187988281,-34.060001373291016,-36.71500778198242,6.899993896484375,1,-0.02827856071885848,1.2092121266292324,168.9600067138672,1.7734953412534766,167.97999572753906,1.1280219136217817,168.64999389648438,-0.02827856071885848 10150,2020-06-17,170.47000122070312,172.82000732421875,168.85000610351562,170.4199981689453,626700.0,0.004300669871066143,-1.4890389794268604,-0.014620783195691843,70.42917665371064,78.41086756776075,3.4526378413533507,-9.356268317127416,-27.792091031624295,-26.239199611921663,32.62094208015038,3.970001220703125,16.657464595507236,6.568502807617193,-16.265558532944738,29.402564148179124,-4.848527862663786,17.985533477898173,6.924287204365243,64.9756454839939,-6.501091169449552,11.417030670280965,6,1.470001220703125,-10.040000915527344,-34.78999710083008,-37.445003509521484,-3.30999755859375,2,-0.03085583662327751,1.668121470573537,169.74000549316406,1.2092121266292324,168.9600067138672,1.7734953412534766,167.97999572753906,-0.03085583662327751 10151,2020-06-18,170.83999633789062,172.2899932861328,168.7100067138672,169.4199981689453,895700.0,0.0021704412186194233,-1.5211341009343384,28.398230088495577,71.47117665617056,76.24627750378681,2.441068085038893,-8.481173423111102,-26.98253691569849,-26.59496164972535,33.506561517022085,3.579986572265625,16.381221415647758,5.871997833251953,-16.108386326313507,27.852381992817413,-5.118194246530777,16.862189913034683,5.739234635189263,70.79550012062577,-0.14920557053548578,10.990192079782732,6,1.100006103515625,-10.409996032714844,-34.009992599487305,-37.814998626708984,-5.4799957275390625,3,-0.023647818852339686,-1.4890389794268604,170.47000122070312,1.668121470573537,169.74000549316406,1.2092121266292324,168.9600067138672,-0.023647818852339686 10152,2020-06-19,167.89999389648438,173.27999877929688,167.32000732421875,172.83999633789062,934600.0,-0.017209099183024157,1.0481044517854334,-3.478879444665327,65.4113633909732,73.3895337546765,4.4174626435771245,-4.08070572490368,-23.080440867032735,-23.683544305639202,34.70440097968041,5.959991455078125,14.907813389541758,1.871995544433588,-18.37545700302684,22.119448091894014,-8.251730729296611,11.995721818163787,7.913083071726334,41.188248436858935,-27.553412449453752,10.123726273730211,6,2.970001220703125,-7.469993591308594,-29.714990615844727,-34.874996185302734,-5.519989013671875,4,-0.0005955381081681477,-1.5211341009343384,170.83999633789062,-1.4890389794268604,170.47000122070312,1.668121470573537,169.74000549316406,-0.0005955381081681477 10153,2020-06-22,171.3699951171875,172.11000061035156,167.2899932861328,168.11000061035156,520100.0,0.020667071750118726,1.0337560077388368,-0.6599175902244956,56.42188043268747,70.5339484090201,-0.35673399068309664,-5.9381725673177925,-25.577836905100867,-27.158570561411693,35.96469141870282,4.82000732421875,13.214175063539443,4.124996948242199,-14.14374546939186,22.393739365876257,-5.009374260574816,13.259368157059214,3.7228970864461814,63.255722626493935,-1.6529437544751175,9.13437120881703,6,-1.0749969482421875,-10.17498779296875,-33.18499183654785,-38.34499740600586,-5.739990234375,0,-0.029410010093577466,1.0481044517854334,167.89999389648438,-1.5211341009343384,170.83999633789062,-1.4890389794268604,170.47000122070312,-0.029410010093577466 10154,2020-06-23,171.6300048828125,172.7899932861328,170.75999450683594,172.07000732421875,513200.0,0.0015172420670677145,1.1596026167556774,-0.13497030147860722,45.502666250692734,66.62232977908651,-1.2848698069083753,-4.841294399244674,-24.75190086249745,-27.395159912828603,36.555052089763365,2.029998779296875,11.325443762841616,3.366006469726557,-13.35409865292064,20.086111592373754,-4.994046091597028,11.726059031050141,2.7859136421187713,72.45421730635493,11.452087750058304,8.360052561323593,6,-2.69500732421875,-9.029998779296875,-31.43250274658203,-38.60500717163086,-8.20001220703125,1,-0.02109194355875177,1.0337560077388368,171.3699951171875,1.0481044517854334,167.89999389648438,-1.5211341009343384,170.83999633789062,-0.02109194355875177 10155,2020-06-24,166.1699981689453,171.38999938964844,166.02000427246094,170.39999389648438,665400.0,-0.0318126583845012,-1.3708673962617515,9.613573311138854,32.28881311465868,61.953547417230446,3.111855529431466,1.9197871796782522,-18.516835487526606,-21.89805762864094,36.762387431468596,5.6100006103515625,8.938829817279611,-2.8575004577636776,-17.50519925586576,11.790198340338407,-10.181349856814734,4.466348941287379,7.609565098005703,2.0660331952474933,-52.06238223382671,7.323849399051042,6,2.6050033569335938,-3.274993896484375,-25.972496032714844,-34.14999771118164,-3.6100006103515625,2,0.06300777117454293,1.1596026167556774,171.6300048828125,1.0337560077388368,171.3699951171875,1.0481044517854334,167.89999389648438,0.06300777117454293 10156,2020-06-25,167.94000244140625,168.1199951171875,163.38999938964844,165.63999938964844,465000.0,0.010651768020490504,2.5564032697547683,-0.5437364952365836,35.223221188673406,57.753123907672574,1.3751605531080031,1.3151061878619998,-19.29695804561962,-23.65813954887551,36.5897953650088,4.7299957275390625,7.068011252254763,-1.7844963073730469,-14.638145225736679,11.069152610990585,-8.211320766554877,4.642328151808783,5.241386883043333,46.00610043030096,-3.474273660114605,6.426824459181817,6,0.625,-4.864997863769531,-27.25,-38.45000076293945,-5.0800018310546875,3,-0.00464450856233023,-1.3708673962617515,166.1699981689453,1.1596026167556774,171.6300048828125,1.0337560077388368,171.3699951171875,-0.00464450856233023 10157,2020-06-26,167.52999877929688,168.52000427246094,165.8699951171875,167.41000366210938,1111600.0,-0.0024413698710789022,1.5238109078226498,0.05217172085741012,29.20448307824836,53.11377977661457,1.9161198255116574,2.9780561037288464,-17.80856996036715,-23.289515972039027,36.450908552747855,2.6500091552734375,5.276360812183043,-2.893000030517584,-13.341309535049561,7.555309474014393,-8.117154782783587,2.331154721748419,4.8680793503686175,44.04257529567982,0.6239499306760123,5.224154752265994,6,1.035003662109375,-4.454994201660156,-26.705001831054688,-39.59000015258789,-6.779998779296875,4,-0.012952893122168851,2.5564032697547683,167.94000244140625,-1.3708673962617515,166.1699981689453,1.1596026167556774,171.6300048828125,-0.012952893122168851 10158,2020-06-29,167.72000122070312,168.86000061035156,165.6999969482422,167.8300018310547,443100.0,0.0011341398125153113,1.9124482290648535,-0.9167090539165819,35.03890581532323,48.99907628679314,1.7117318115383284,3.9905230115957693,-17.088206611241702,-23.528995723114235,36.14064038321138,3.160003662109375,4.10907853718038,-3.3364974975585824,-11.034683467694748,4.361688472577583,-7.185590482626679,0.5125954875095147,3.9574306097609906,46.06387917628458,4.822702253531311,3.8490929850680855,6,0.6149978637695312,-4.644996643066406,-26.895004272460938,-39.78000259399414,-5.100006103515625,0,-0.03183875685085236,1.5238109078226498,167.52999877929688,2.5564032697547683,167.94000244140625,-1.3708673962617515,166.1699981689453,-0.03183875685085236 10159,2020-06-30,171.8800048828125,172.63999938964844,166.72000122070312,167.00999450683594,823900.0,0.024803265155210807,-1.1724776087644293,-44.27257594673325,44.47168504784516,46.114910552808084,-2.361082746731995,0.2165124525389217,-20.20110107867447,-27.716066181093936,34.9087755102505,5.9199981689453125,3.118578974069038,0.5855056762695199,-6.8913925899994695,8.06240394253851,-3.152943456864989,4.323954809404029,-8.490005493164062,91.78384316934121,47.38171631984099,3.7384491331344996,6,-3.5450057983398438,-7.325004577636719,-30.645008087158203,-44.36000442504883,-9.100006103515625,1,-0.03636257751017191,1.9124482290648535,167.72000122070312,1.5238109078226498,167.52999877929688,2.5564032697547683,167.94000244140625,-0.03636257751017191 10160,2020-07-01,173.57000732421875,175.05999755859375,172.27000427246094,172.39999389648438,682700.0,0.009832455162882336,-2.9021084980152803,0.2402486519342902,60.3015203814436,44.87383763339398,-3.984073083224473,-1.5896447397389863,-20.93913349462167,-29.417834740790965,33.21204616285869,3.17999267578125,2.2734799185923293,2.2975074768066293,-5.148273801789628,9.743288755402887,-1.4253831624914994,6.020398116104758,-9.99500793457031,87.23230104405698,37.5371608547278,3.7228906392981322,7,-4.345008850097656,-8.725006103515625,-30.945011138916016,-45.18500900268555,-6.9300079345703125,2,-0.05842031584118412,-1.1724776087644293,171.8800048828125,1.9124482290648535,167.72000122070312,1.5238109078226498,167.52999877929688,-0.05842031584118412 10161,2020-07-02,171.89999389648438,175.94000244140625,171.8300018310547,174.9199981689453,689600.0,-0.009621555322140929,-1.6012757553369743,-2.5811706095620646,57.87779378475461,44.03677434381414,-2.4003042053794843,-0.3029690933274196,-18.395911483887403,-27.75520717729887,31.252879773487397,4.1100006103515625,1.2314644897906817,0.8609947204589901,-6.166441610400312,7.8884310513182925,-2.652723444970661,4.374712885888641,-7.865594580078124,60.54681271783623,7.153447849608568,3.513718165429657,7,-2.2349929809570312,-6.229988098144531,-29.039997100830078,-43.27999496459961,-7.2299957275390625,3,-0.054333895692370016,-2.9021084980152803,173.57000732421875,-1.1724776087644293,171.8800048828125,1.9124482290648535,167.72000122070312,-0.054333895692370016 10162,2020-07-06,171.5500030517578,174.58999633789062,171.25,173.72999572753906,884400.0,-0.0020360142940861747,-1.4028761183379987,0.7218508581793562,55.340191914425034,43.91658673067387,-1.6518170608184448,-0.4036981387533274,-17.121057002322743,-27.392198621083196,28.971555546787854,3.339996337890625,0.23446665742159212,0.7840034484863168,-5.667366964254029,7.2353738612266625,-2.441681757883856,4.00968865485649,-6.801267547851552,57.12893520829577,1.5293795608431964,3.2256852063701698,7,-1.8850021362304688,-5.879997253417969,-25.927501678466797,-42.060001373291016,-7.0500030517578125,0,-0.05065579881560489,-1.6012757553369743,171.89999389648438,-2.9021084980152803,173.57000732421875,-1.1724776087644293,171.8800048828125,-0.05065579881560489 10163,2020-07-07,168.6999969482422,172.6199951171875,168.0399932861328,171.08999633789062,1332900.0,-0.016613267576892743,-1.4689992144411221,1.0963336786404234,48.02430271724322,44.196768560290586,0.8712405785081785,1.6860986043632806,-13.363459394170235,-24.564935651312624,26.290912618479478,4.5800018310546875,-0.9581835043358069,-1.5285026550292855,-6.570939159745308,3.5139338496867367,-4.049720907387297,0.9927155973287256,-3.2797854280859156,21.475005047646473,-33.91285889639502,2.5212182523580093,7,0.9650039672851562,-2.0349960327148438,-22.08499526977539,-39.20999526977539,-1.839996337890625,1,-0.04712505685866297,-1.4028761183379987,171.5500030517578,-1.6012757553369743,171.89999389648438,-2.9021084980152803,173.57000732421875,-0.04712505685866297 10164,2020-07-08,169.10000610351562,170.11000061035156,168.47000122070312,168.47000122070312,750400.0,0.002371127222937419,-4.206306917264096,-0.26360043669516253,47.36438550470738,45.87183215918488,0.08337815069842236,0.8633131817033757,-13.047543207437997,-25.10917837457515,23.964731361495737,1.6399993896484375,-1.6847467887192522,-0.8319938659668082,-5.3564339448301155,3.692446212896499,-3.094213905398476,1.4302261734648596,-3.048607128084342,13.417868214434026,-39.07356771488294,2.262220039431658,7,0.5649948120117188,-2.0250015258789062,-21.997509002685547,-39.2700080871582,-2.3600006103515625,2,-0.03832058398839644,-1.4689992144411221,168.6999969482422,-1.4028761183379987,171.5500030517578,-1.6012757553369743,171.89999389648438,-0.03832058398839644 10165,2020-07-09,161.7899932861328,169.35000610351562,160.33999633789062,168.6699981689453,1839500.0,-0.04322893290085361,1.1868900666274087,-10.920558031389266,36.258754787185985,45.986891447908505,7.494919798844165,7.51507439505491,-5.175283303580301,-17.998547979788327,21.351163334018224,9.010009765625,-2.353215229179426,-7.479506683349598,-12.683911755534638,-2.2751016111645583,-10.081709219442104,-4.877304147257092,14.150009155273438,9.294848595702893,-39.192484200152556,2.602202536092516,7,6.350006103515625,8.415008544921875,-8.474994659423828,-26.58999252319336,2.95001220703125,3,0.006119077410511986,-4.206306917264096,169.10000610351562,-1.4689992144411221,168.6999969482422,-1.4028761183379987,171.5500030517578,0.006119077410511986 10166,2020-07-10,163.11000061035156,163.47999572753906,160.55999755859375,161.1300048828125,679600.0,0.008158769880682648,1.1470685583174853,-0.28778987242951687,42.35071544594206,47.4475839332078,6.054411621726018,6.069953839986141,-5.997023797561667,-19.459115483659332,20.2680072384113,2.9199981689453125,-2.650290691333254,-5.882499694824219,-11.7705566710612,0.0055572814127629044,-8.826528182942695,-2.938471206705742,12.518001708984372,19.438626473410086,-28.73387935642351,2.9440284881184895,7,5.029998779296875,7.095001220703125,-5.6399993896484375,-24.564998626708984,1.2599945068359375,4,0.02164182923234481,1.1868900666274087,161.7899932861328,-4.206306917264096,169.10000610351562,-1.4689992144411221,168.6999969482422,0.02164182923234481 10167,2020-07-13,163.63999938964844,166.6699981689453,163.02000427246094,165.08999633789062,708800.0,0.0032493334394803064,-1.7137630395198848,-0.732323271244827,36.37649582280272,47.596205045149965,5.492145450338398,5.479056468417923,-5.8640292980209665,-20.1639456048932,19.36037900736277,3.649993896484375,-2.0365276839787327,-5.135501098632801,-11.48266943798825,1.2116672407226474,-8.309085268310525,-1.9619169289550769,11.682242810058597,26.872991692160113,-18.590542129123058,3.173584169677722,7,4.5,6.56500244140625,-4.614997863769531,-23.539997100830078,1.160003662109375,0,0.006294297134799676,1.1470685583174853,163.11000061035156,1.1868900666274087,161.7899932861328,-4.206306917264096,169.10000610351562,0.006294297134799676 10168,2020-07-14,163.44000244140625,164.0399932861328,161.4499969482422,162.8699951171875,845200.0,-0.0012221764176738592,1.9265676994430938,-0.39310932682290295,35.535172217527034,46.603259175114616,5.61126220891768,5.527713554030811,-4.957133444544354,-20.134532481562474,18.577371288996538,2.589996337890625,-1.6229373586573672,-5.059497833251953,-11.838273808169674,1.719278141665768,-8.448885820710814,-1.6701098457930925,11.582594841064463,31.729833652721357,-9.893269842555046,3.389387987458864,7,4.6999969482421875,6.7649993896484375,-2.4000015258789062,-20.73999786376953,-1.6199951171875,1,0.006485545415809479,-1.7137630395198848,163.63999938964844,1.1470685583174853,163.11000061035156,1.1868900666274087,161.7899932861328,0.006485545415809479 10169,2020-07-15,164.94000244140625,165.8000030517578,163.3800048828125,165.1699981689453,715600.0,0.00917767974543282,2.2483077143647145,-0.4034960916586358,47.47434680302418,45.17801766640135,3.3785908703471534,3.8469041100115646,-5.841378778880198,-21.76778819521519,17.180687607084753,2.4199981689453125,-0.9488812736185537,-3.319497680664057,-10.251501838709686,3.6125064773815723,-6.785499759686871,0.14650439835875773,9.788942822172856,51.05439642324888,4.244690414068991,3.4660020790228145,7,3.1999969482421875,4.1949920654296875,-3.5900001525878906,-22.074996948242188,-3.4799957275390625,2,0.011640585306935236,1.9265676994430938,163.44000244140625,-1.7137630395198848,163.63999938964844,1.1470685583174853,163.11000061035156,0.011640585306935236 10170,2020-07-16,165.2100067138672,165.6699981689453,162.77999877929688,164.82000732421875,628300.0,0.0016369847730350884,3.4122724254813575,-1.6956810190406688,44.026281117675374,43.63896070339255,2.0093114541174657,3.3335416851940636,-5.638083203869371,-22.10967674913684,15.681913028781459,2.8899993896484375,-0.5481317087689206,-2.786493682861334,-9.76435273701162,4.191365371288953,-6.275423209936463,0.7024358442137952,9.231159571198162,76.10488855590934,27.987577158783168,3.4889295270751406,7,2.2549896240234375,3.3499908447265625,-3.4475021362304688,-22.345001220703125,-5.8800048828125,3,0.009260932855881698,2.2483077143647145,164.94000244140625,1.9265676994430938,163.44000244140625,-1.7137630395198848,163.63999938964844,0.009260932855881698 10171,2020-07-17,166.8000030517578,167.52000427246094,165.17999267578125,166.13999938964844,785900.0,0.009624092205530843,1.2285759958147444,1.6923197308188895,48.481077041184676,42.87683682858807,-0.4248777098646883,1.5023887998209773,-6.714939709093585,-23.706996796467507,14.241716609344767,2.3400115966796875,-0.6879789140372168,-0.9944976806640682,-7.858745484658556,5.8697501233304195,-4.426621582661312,2.4376262213331756,7.3591398343640435,88.13837970457813,37.87370429148159,3.4321239019972425,7,-0.32000732421875,1.339996337890625,-3.75,-23.93499755859375,-7.4199981689453125,4,-0.012350105041392223,3.4122724254813575,165.2100067138672,2.2483077143647145,164.94000244140625,1.9265676994430938,163.44000244140625,-0.012350105041392223 10172,2020-07-20,167.8000030517578,168.8699951171875,166.08999633789062,166.4600067138672,864200.0,0.005995203727242826,-1.6730537867895185,2.0302862163036943,50.1610340084906,43.11425141650444,-2.2492926819707577,0.5212377782701196,-7.245687793943318,-24.72774043617534,13.108000854144738,2.779998779296875,-1.4842105849265295,0.010501861572265625,-6.853568078170127,6.874571801314659,-3.421533108298945,3.4425368314434763,6.082756903399428,85.57961820114873,33.34669690636912,3.4320349698712005,7,-2.5750045776367188,0.339996337890625,-4.25250244140625,-24.93499755859375,-7.6200103759765625,0,-0.020441048106014215,1.2285759958147444,166.8000030517578,3.4122724254813575,165.2100067138672,2.2483077143647145,164.94000244140625,-0.020441048106014215 10173,2020-07-21,166.3300018310547,169.0800018310547,165.8000030517578,168.3800048828125,771100.0,-0.0087604361976662,-1.1093235598600706,-1.5298572046733017,37.47179884612073,42.01507512110592,-1.2860738844528612,1.6804531583880191,-5.3483360544368,-23.15471405096929,11.89742637601568,3.279998779296875,-2.1983341005203556,-1.2074996948242074,-7.885642229766091,5.4706428401176765,-4.546570962295135,2.1315715726467204,7.2819028517572235,56.349227493902546,8.742525760662545,3.339071267470936,7,-1.4850006103515625,1.80999755859375,-2.5774993896484375,-23.464996337890625,-5.05999755859375,1,-0.00919857369358379,-1.6730537867895185,167.8000030517578,1.2285759958147444,166.8000030517578,3.4122724254813575,165.2100067138672,-0.00919857369358379 10174,2020-07-22,168.00999450683594,169.2100067138672,166.47000122070312,166.58999633789062,1231100.0,0.010100358668231557,-2.301234499811562,-0.6926810024637325,37.44352911743808,42.14671671335615,-3.505595702761042,-0.3000296699747764,-6.513327359126407,-24.67216670264557,10.539062134233383,2.8800048828125,-2.8257278661805003,0.6534934997558537,-5.7481178728872635,7.055104872398971,-2.547312186565705,3.8542991860774123,5.336472009077539,81.3373137445212,37.142551128454514,3.200805686321565,7,-3.1249923706054688,0.1300048828125,-1.8249931335449219,-25.144989013671875,-1.8199920654296875,2,-0.0368429699720354,-1.1093235598600706,166.3300018310547,-1.6730537867895185,167.8000030517578,1.2285759958147444,166.8000030517578,-0.0368429699720354 10175,2020-07-23,176.63999938964844,181.75999450683597,174.3699951171875,175.0,2603400.0,0.0513660208617015,-4.096535213490851,1.1549306368940802,58.14433335657981,43.90156314787146,-10.960183900270891,-8.543457922923864,-14.45069900659206,-33.22878831799494,10.820166602643114,13.750000000000028,-2.8343373835622856,8.759998321533203,1.1656445914137237,16.354352051652683,4.962821456473449,12.557175186592957,-16.300003051757812,69.11945384953057,25.878057835913623,3.797176865059744,7,-5.035003662109375,-5.590003967285156,-10.454998016357422,-33.774993896484375,-8.270004272460938,3,-0.08593745883284254,-2.301234499811562,168.00999450683594,-1.1093235598600706,166.3300018310547,-1.6730537867895185,167.8000030517578,-0.08593745883284254 10176,2020-07-24,167.16000366210938,176.9600067138672,165.61000061035156,176.9600067138672,1315500.0,-0.053668454258920306,1.3163270549144963,-5.9756138408433275,44.25844052329269,44.777334781259235,-0.9446161294973194,0.9223978993069579,-4.291096132094879,-23.73617703992258,11.033155419646693,11.350006103515625,-3.094228711772047,-0.6809974670410099,-8.282062031559889,6.920067097477869,-4.481529749300449,3.1195348152184295,-6.391607360839856,9.597545743315875,-30.569943862622864,3.800532282259441,7,4.4449920654296875,3.8899917602539062,-0.9750022888183594,-24.294998168945312,1.1100006103515625,4,-0.04684135953288171,-4.096535213490851,176.63999938964844,-2.301234499811562,168.00999450683594,-1.1093235598600706,166.3300018310547,-0.04684135953288171 10177,2020-07-27,165.36000061035156,168.16000366210938,163.75,167.8699951171875,978200.0,-0.010768144366616994,1.854360590004296,0.25612180869532725,45.508345542819384,45.88546515073617,1.2572392062030815,2.6893805574665066,-1.8873792304229653,-22.11911607100143,11.08400696741769,4.410003662109375,-2.3625407143837265,-2.372500610351551,-10.053784267485554,5.308783046782452,-6.213142438918538,1.468141218215436,-4.171772344970719,8.939484183298681,-32.204808348500016,3.8406418285669996,7,6.909996032714844,5.689994812011719,0.8250007629394531,-20.194995880126953,3.3300018310546875,0,-0.03616349604176716,1.3163270549144963,167.16000366210938,-4.096535213490851,176.63999938964844,-2.301234499811562,168.00999450683594,-0.03616349604176716 10178,2020-07-28,162.3800048828125,166.1999969482422,162.24000549316406,165.42999267578125,916100.0,-0.01802126098536383,-1.3783828367715387,1.2151372382139274,41.54929631517221,45.227126207641504,4.549489251359148,5.532456810692906,1.6941371617641323,-19.267480071102426,10.99318968804838,3.959991455078125,-2.0248515464443813,-5.085496520996088,-13.13119947617497,2.960206434182794,-9.108347998585543,-1.0626450434066328,-0.780341292602543,0.7172103916164153,-42.11940821266011,4.022851477589446,7,9.6199951171875,8.669990539550781,3.2699928283691406,-14.505001068115234,11.75,1,-0.013548541328219366,1.854360590004296,165.36000061035156,1.3163270549144963,167.16000366210938,-4.096535213490851,176.63999938964844,-0.013548541328219366 10179,2020-07-29,165.6300048828125,166.05999755859375,162.0399932861328,162.0399932861328,572500.0,0.02001477954348796,-1.2395494633939008,-1.1770576934622081,55.378167962096654,46.488446968132756,1.5730859451155084,1.8869600765228824,-0.9583347998297143,-22.563257928350794,10.270910912820296,4.0200042724609375,-1.4339380193817988,-1.522996520996088,-9.328681732721122,6.282688690728946,-5.425839126858591,2.379846084866415,-3.6271346742700246,18.20492583393298,-27.681725239055208,3.9028426058625136,7,6.269989013671875,5.419990539550781,0.11499786376953125,-17.755001068115234,3.220001220703125,2,-0.026323736532136044,-1.3783828367715387,162.3800048828125,1.854360590004296,165.36000061035156,1.3163270549144963,167.16000366210938,-0.026323736532136044 10180,2020-07-30,163.42999267578125,164.6300048828125,162.1199951171875,163.6999969482422,487100.0,-0.013282691192261997,1.3567943951344266,-0.07520986080119009,50.43738661756713,46.70581469884191,3.9046674436202125,3.4660643747299673,1.8224146542962671,-20.222851756460727,9.14899155562666,3.510009765625,-0.8126767194266051,-3.21600799560548,-10.570967108439532,4.138951117228572,-6.8934875520225205,0.46147156081156027,18.330001831054716,9.316341412029889,-38.26692609026088,3.677479556417031,7,8.470001220703125,7.620002746582031,2.3375091552734375,-14.104988098144531,2.9600067138671875,3,0.016888024777070187,-1.2395494633939008,165.6300048828125,-1.3783828367715387,162.3800048828125,1.854360590004296,165.36000061035156,0.016888024777070187 10181,2020-07-31,162.55999755859375,164.42999267578125,160.4600067138672,163.8699951171875,525300.0,-0.00532335040186549,2.2674880064300607,4.851766035603278,48.537375562543886,46.525408204847835,4.592967441966778,3.7950260580533097,3.1686263972098345,-19.394449368311427,7.783795408499373,3.9699859619140625,-0.7326431112605576,-3.6190032958984375,-10.752061426782717,3.514054834985842,-7.1855323613405915,-0.05247423045628352,18.807196960449232,27.27261918208895,-21.98312945124628,3.566529065442142,7,8.550003051757812,8.489997863769531,3.275005340576172,-13.234992980957031,1.260009765625,4,0.03574063512457659,1.3567943951344266,163.42999267578125,-1.2395494633939008,165.6300048828125,-1.3783828367715387,162.3800048828125,0.03574063512457659 10182,2020-08-03,162.86000061035156,163.74000549316406,161.64999389648438,163.25999450683594,411700.0,0.0018454912417777969,2.0735106024907437,0.30533942132973024,49.21663727158705,47.83039025212187,3.9320276804104424,2.9624981367838643,3.4487330676416548,-19.61688526806094,6.481436681722358,2.0900115966796875,-0.565557001159732,-2.884500122070307,-9.691226714806078,3.922226470665464,-6.287863418438178,0.5188631742975645,17.670906396484384,41.81181149249287,-9.261767871540577,3.403363296367885,8,8.25,8.189994812011719,2.960002899169922,-12.549995422363281,4.839996337890625,0,0.033218737822880096,2.2674880064300607,162.55999755859375,1.3567943951344266,163.42999267578125,-1.2395494633939008,165.6300048828125,0.033218737822880096 10183,2020-08-04,160.75,163.47999572753906,160.22000122070312,162.4600067138672,524000.0,-0.012955916753308983,-1.353783017049054,4.275082017242695,44.43263101552236,48.6069571296868,5.774518078210093,4.686654157539664,6.115647041546708,-17.280968508267534,5.929317890795289,3.2599945068359375,-0.6979148594744515,-4.597000885009777,-11.60263335466999,2.4086315846504363,-8.099817119839884,-1.0941846501796704,18.978070995117207,9.075327254200088,-40.26567391352022,3.5028162348301004,8,10.239997863769531,10.239997863769531,5.070003509521484,-10.439994812011719,0.94000244140625,1,0.049393483305793184,2.0735106024907437,162.86000061035156,2.2674880064300607,162.55999755859375,1.3567943951344266,163.42999267578125,0.049393483305793184 10184,2020-08-05,162.6199951171875,163.17999267578125,161.77000427246094,161.83999633789062,458400.0,0.01163294007581639,-2.0652491209447357,-0.45613784610991637,46.698939741584624,47.335246728020664,3.419101750375944,2.4309369042997275,4.699733075295114,-18.995547947279277,5.347361914348237,2.42999267578125,-0.9344357982244844,-2.4030052185058537,-9.27593755972677,4.469927122715063,-5.839471389116312,1.0334609521046048,15.93759169146486,54.4215851135239,8.11631250058484,3.4364661706104607,8,5.970008850097656,8.370002746582031,3.0850067138671875,-12.309989929199219,-0.0699920654296875,2,0.07077856420626905,-1.353783017049054,160.75,2.0735106024907437,162.86000061035156,2.2674880064300607,162.55999755859375,0.07077856420626905 10185,2020-08-06,162.77999877929688,163.13999938964844,162.10000610351562,162.10000610351562,387500.0,0.0009839113695340185,-2.058836729198456,0.8717868461207402,44.68253446043837,47.3823682765924,1.2139627311770482,2.4758425686191003,5.0163154594739865,-18.809534470964877,5.197190336156736,1.0399932861328125,-0.7233689776161611,-2.292501831054693,-9.081136465483922,4.496132803374536,-5.686819148269308,1.1018154861599214,14.677332894078518,60.807666379129124,18.976330727467776,3.3943173172146093,8,1.410003662109375,8.209999084472656,3.6650009155273438,-11.649993896484375,0.540008544921875,3,0.037289638590357166,-2.0652491209447357,162.6199951171875,-1.353783017049054,160.75,2.0735106024907437,162.86000061035156,0.037289638590357166 10186,2020-08-07,166.63999938964844,166.72000122070312,162.61000061035156,163.10000610351562,594900.0,0.023712990780796694,1.2216237839353687,5.205928552194597,48.573532270497104,47.722944579667704,-3.0480976360716454,-1.1659169342392204,1.5876428594364995,-22.37851295428979,5.06369830858476,4.1100006103515625,-0.5482598332257567,1.3909988403320312,-5.366282029069794,8.148279709733856,-1.9876415943688812,4.769639275032944,9.783092456566607,98.76920259915866,59.89108772071296,3.3786404347009076,8,-3.1699981689453125,4.349998474121094,0.3950004577636719,-15.509994506835938,-6.410003662109375,4,-0.0015002400439010355,-2.058836729198456,162.77999877929688,-2.0652491209447357,162.6199951171875,-1.353783017049054,160.75,-0.0015002400439010355 10187,2020-08-10,164.6699981689453,167.14999389648438,163.97000122070312,166.38999938964844,808500.0,-0.011821898871331227,-1.0384600336476388,-0.4858769725470588,47.98347483671688,48.437853304283784,-1.3256752292131466,0.9330433139120942,3.9891583173409515,-19.968075462322304,5.458344750767797,3.17999267578125,-1.7731935573884243,-0.6305023193359318,-7.351754187431851,6.090749548759987,-3.9911282533838914,2.730123614712028,10.780908239739006,64.21358804308575,26.407577226238743,3.3606259340479534,8,-0.9850006103515625,6.319999694824219,2.9975051879882812,-13.539993286132812,-5.5500030517578125,0,-0.005161783288869071,1.2216237839353687,166.63999938964844,-2.058836729198456,162.77999877929688,-2.0652491209447357,162.6199951171875,-0.005161783288869071 10188,2020-08-11,164.5,167.3699951171875,161.91000366210938,165.42999267578125,981200.0,-0.001032356657773792,1.2702678696054919,0.5406930324160324,45.57377844089463,47.34847669081689,-0.9200879804830606,1.2506468763184557,4.549557539180853,-19.215244011999914,5.5312916727634,5.459991455078125,-1.8039109522099466,-0.8535003662109375,-7.529545445233481,5.822544712811606,-4.191522905722195,2.48452217330032,10.03705209740545,48.75000340598527,15.770860190616673,3.3380225395112673,8,-0.7050018310546875,6.489997863769531,3.1675033569335938,-10.349998474121094,-5.339996337890625,1,0.01945286898627474,-1.0384600336476388,164.6699981689453,1.2216237839353687,166.63999938964844,-2.058836729198456,162.77999877929688,0.01945286898627474 10189,2020-08-12,166.86000061035156,168.27999877929688,165.1300048828125,165.1300048828125,389900.0,0.014346508269614366,-2.6416204344796563,-1.8602251099297762,35.35051325841383,45.67215742868874,-3.450077883967708,-1.0099160059224914,2.2263191671324876,-20.81693160832978,5.815328932133485,3.779998779296875,-1.7196980983731294,1.4105003356933707,-5.295659249498044,8.116659920884786,-1.9425794569023367,4.763580128289078,6.818028434451747,77.70801793687599,47.26383307567842,3.353079792595713,8,-2.6100006103515625,4.129997253417969,1.3050003051757812,-12.129997253417969,-10.94000244140625,2,-0.030984047405214876,1.2702678696054919,164.5,-1.0384600336476388,164.6699981689453,1.2216237839353687,166.63999938964844,-0.030984047405214876 10190,2020-08-13,166.74000549316406,167.58999633789062,165.49000549316406,165.49000549316406,386400.0,-0.0007191365021489426,-2.3599853515625,0.7225451370207361,49.125732526561535,45.7375304246907,-3.1415479309895034,-0.8110005230009563,2.1603208698984986,-19.915176555690095,6.1909651924921425,2.0999908447265625,-1.187645905869715,1.214005279541027,-5.515517102116775,7.943527661198829,-2.150755911287888,4.578766470369942,6.130541882193228,75.82426269091467,40.97744406158259,3.364761190828907,8,-2.4900054931640625,4.249992370605469,1.6299972534179688,-12.010002136230469,-11.639999389648438,3,-0.02512895707909779,-2.6416204344796563,166.86000061035156,1.2702678696054919,164.5,-1.0384600336476388,164.6699981689453,-0.02512895707909779 10191,2020-08-14,164.74000549316406,167.10000610351562,163.92999267578125,166.1199951171875,321000.0,-0.011994721927018226,-1.1133315361962066,-1.10399169921875,48.72007620574038,45.68235697292996,-0.893784728875886,1.0822438592588242,3.864723008226008,-17.2814529804711,6.235044612472398,3.170013427734375,-1.5950684080072506,-0.6829948425292969,-7.393446463173831,6.027456778115237,-4.038220652851578,2.6722309677929843,7.371509112913969,44.42706436962229,6.042765868836071,3.3552258103222683,8,-0.4900054931640625,6.249992370605469,4.4324951171875,-8.5050048828125,-8.650009155273438,4,-0.008619631671702432,-2.3599853515625,166.74000549316406,-2.6416204344796563,166.86000061035156,1.2702678696054919,164.5,-0.008619631671702432 10192,2020-08-17,164.3699951171875,166.5399932861328,164.32000732421875,165.88999938964844,366100.0,-0.002246026245227406,-1.7407574858477681,1.1014606530368536,54.60432386173472,46.812545066953554,-0.32079101541663135,1.245993867212178,3.914557109993069,-16.306329222046884,6.028464767238805,2.2199859619140625,-1.6413092798945286,-0.8815048217773551,-7.511003411744099,5.747993768189389,-4.196254116760741,2.433244473206031,7.028028685768049,38.61841979188625,-4.343361249898344,3.3147492949833763,8,0.6550064086914062,6.620002746582031,4.8025054931640625,-6.514991760253906,-12.209991455078125,0,-0.025187074968864187,-1.1133315361962066,164.74000549316406,-2.3599853515625,166.74000549316406,-2.6416204344796563,166.86000061035156,-0.025187074968864187 10193,2020-08-18,164.8000030517578,166.60000610351562,164.02000427246094,164.47000122070312,709600.0,0.0026160975077218485,-3.1951395005520475,-0.21710585755157355,47.791376318291924,46.93392690880993,-0.12950976454513352,0.7330700300095998,3.08410768360892,-16.21726526523173,5.8996640424636055,2.5800018310546875,-1.5163333452215682,-0.37499694824219887,-6.9873829843182875,6.23738908783389,-3.681189966280243,2.9311960697958455,5.927339396262596,20.00021046576073,-25.01526530369842,3.306193018038042,8,0.2949981689453125,6.189994812011719,4.37249755859375,-6.944999694824219,-12.860000610351562,1,-0.034466066925899375,-1.7407574858477681,164.3699951171875,-1.1133315361962066,164.74000549316406,-2.3599853515625,166.74000549316406,-0.034466066925899375 10194,2020-08-19,161.82000732421875,165.1999969482422,161.25999450683594,165.10000610351562,523100.0,-0.0180824980118669,1.2643819278798933,-9.939335090396265,45.8866000280693,47.06771197188003,3.0453220943282986,3.3998628705135445,5.763269424752082,-12.696725467771756,5.963374034440337,3.94000244140625,-1.5067059455469405,-3.0454933166503793,-9.678589253535876,3.587602620235117,-6.362041285093142,0.2710546517923831,8.276894650162632,8.84696138057048,-39.00359184763708,3.3165479684427503,8,2.9499893188476562,9.169990539550781,7.3524932861328125,-3.9650039672851562,-5.410003662109375,2,-0.01643803943711275,-3.1951395005520475,164.8000030517578,-1.7407574858477681,164.3699951171875,-1.1133315361962066,164.74000549316406,-0.01643803943711275 10195,2020-08-20,161.4600067138672,162.02999877929688,159.8000030517578,160.6999969482422,598700.0,-0.002224697775660589,1.3473714643665975,-0.23171038063249566,47.11440161329964,46.90558634330253,3.574262883720138,2.7028846022017774,5.811728062927926,-11.833502619477656,4.171176110065152,2.2299957275390625,-1.1057650656341025,-2.6464942932128963,-6.497052074616391,1.2040634881905987,-4.571773183914644,-0.7212154025111488,8.044281215293495,22.739766686942037,-26.568930097052313,1.9252788907017513,8,2.5799942016601562,9.319992065429688,7.177490234375,-3.6050033569335938,-3.350006103515625,3,-0.034311955373194425,1.2643819278798933,161.82000732421875,-3.1951395005520475,164.8000030517578,-1.7407574858477681,164.3699951171875,-0.034311955373194425 10196,2020-08-21,159.3300018310547,161.0,158.2899932861328,160.61000061035156,730800.0,-0.013192151580838307,1.631077597700809,-1.6841872791519434,41.55099017711578,46.19086582556908,5.093985298853283,4.44405750370899,7.805017106293974,-9.165239593178143,4.095650072009758,3.170013427734375,-0.9754669196729253,-4.384999084472668,-8.510730836174076,-0.2592673327712589,-6.447864960323358,-2.3221332086219775,9.397943307913778,12.515125641520001,-36.18279871686599,2.0628658758506977,8,3.9549942016601562,10.694992065429688,8.6824951171875,-1.4749984741210938,-1.4900054931640625,4,-0.026548645446099584,1.3473714643665975,161.4600067138672,1.2643819278798933,161.82000732421875,-3.1951395005520475,164.8000030517578,-0.026548645446099584 10197,2020-08-24,159.3800048828125,159.82000732421875,157.22000122070312,159.50999450683594,1183000.0,0.0003138332466150473,5.933208552885887,0.10155449061821996,46.36220426500189,46.27846869491433,4.709989357777715,4.135085473618574,7.637659818580801,-8.575745752019287,4.401996399657304,2.600006103515625,-0.7605126885151208,-4.035996246337902,-8.511686042649757,0.4396935499739527,-6.273841144493815,-1.7981513481819889,8.304145070872408,23.027745604560064,-29.41472198285778,2.2378448981559225,8,3.3699951171875,10.109992980957031,7.92999267578125,1.0499954223632812,-2.480010986328125,0,-0.02064254262848675,1.631077597700809,159.3300018310547,1.3473714643665975,161.4600067138672,1.2643819278798933,161.82000732421875,-0.02064254262848675 10198,2020-08-25,160.17999267578125,161.1999969482422,159.1199951171875,160.0800018310547,558200.0,0.00501937362567495,-1.0594033977172295,-0.7692217396408029,43.130627534538455,47.142925836705956,3.61267672385182,3.3326965653044454,6.695600610727411,-8.658669066161565,4.8283161368523455,2.0800018310546875,-1.0066152351222684,-3.1260078430175895,-7.8121016214925305,1.5600859354573515,-5.469054732255074,-0.7829609537801048,6.248459429945854,37.092644609609984,-14.475734063626263,2.343046889237477,8,2.225006103515625,9.310005187988281,6.502506256103516,0.25000762939453125,-2.1699981689453125,1,-0.050068606445157315,5.933208552885887,159.3800048828125,1.631077597700809,159.3300018310547,1.3473714643665975,161.4600067138672,-0.050068606445157315 10199,2020-08-26,161.27000427246094,162.39999389648438,159.3699951171875,159.66000366210938,1112200.0,0.006804917258836252,-1.7670998083957499,16.101480238058905,45.960425155669704,46.79122501771798,1.839811689633052,2.0019371494228153,5.448108885235712,-8.975046492315585,5.188539238078716,3.029998779296875,-1.0735404338512353,-1.8179962158203011,-6.454267629317997,2.8182751976773943,-4.136131922569149,0.5001394909285466,4.053433727063293,78.18549764931836,26.638022892308122,2.318135706748855,8,0.8899993896484375,8.219993591308594,5.222496032714844,-0.8400039672851562,-2.30999755859375,2,-0.05785329933576444,-1.0594033977172295,160.17999267578125,5.933208552885887,159.3800048828125,1.631077597700809,159.3300018310547,-0.05785329933576444 10200,2020-08-27,166.19000244140625,167.0500030517578,161.66000366210938,162.1999969482422,713700.0,0.03050783182614114,-1.1262358284151,2.478263341957863,48.86076809980708,46.80685745039205,-3.5385224789020526,-2.8466345466169116,0.4010209522788273,-13.200389271547579,5.336532019712592,5.779998779296875,-0.8986874317447473,2.9640014648437614,-1.8750041900563872,7.80300711974391,0.5444986373936729,5.38350429229385,-8.970001220703125,91.25126703807246,43.79015255370746,2.4195028274500805,8,-4.055000305175781,3.2999954223632812,0.3224983215332031,-5.760002136230469,-6.32000732421875,3,-0.058848297945870875,-1.7670998083957499,161.27000427246094,-1.0594033977172295,160.17999267578125,5.933208552885887,159.3800048828125,-0.058848297945870875 10201,2020-08-28,168.3699951171875,169.0399932861328,165.02000427246094,166.25,709500.0,0.013117471831976424,1.323698810164319,0.5313263655450133,59.26852631184643,47.32510216707114,-5.754609746907789,-4.815955654794891,-1.8952779711753465,-14.704159203540542,5.803577352393479,4.019989013671875,-0.4538704479004423,4.853494262695307,-0.4885967194701948,10.195585244860808,2.1824487716125702,7.524539753778043,-10.953393859863269,94.33165297204489,46.965903316596155,2.6710454910827455,8,-5.239997863769531,-1.2799911499023438,2.957500457763672,-7.095001220703125,-11.099990844726562,4,-0.06093719073695325,-1.1262358284151,166.19000244140625,-1.7670998083957499,161.27000427246094,-1.0594033977172295,160.17999267578125,-0.06093719073695325 10202,2020-08-31,168.27000427246094,168.83999633789062,165.63999938964844,168.2100067138672,676100.0,-0.0005938756763458342,4.3334096284428165,0.028300800368515,59.47713521404882,48.62351982215524,-5.635899588343477,-4.521710139321499,-1.820373692612776,-14.024490386810953,6.295862395199142,3.1999969482421875,-0.5873635170512159,4.483003234863276,-1.2525110858749713,10.218517555601522,1.6152460744941664,7.350760395232385,-10.388467333984352,92.23801254235777,43.18650163314604,2.8677571603691225,8,-5.140007019042969,-5.140007019042969,3.0574913024902344,-6.9950103759765625,-7.1999969482421875,0,-0.061983762225869765,1.323698810164319,168.3699951171875,-1.1262358284151,166.19000244140625,-1.7670998083957499,161.27000427246094,-0.061983762225869765 10203,2020-09-01,168.69000244140625,169.25,166.49000549316406,167.42999267578125,623100.0,0.0024959776447455173,1.3193183566702569,21.001017293997965,55.097499003290636,49.64695304162427,-6.086089977442725,-4.5496253344788045,-2.3729608685206927,-13.88107273327904,6.583294685671899,2.7599945068359375,-0.555680571767283,4.506001281738293,-1.4397261893299458,10.451728752806531,1.5331375462041592,7.478865017272426,-10.362127249023416,94.33201131744443,46.8851260187255,2.9728637355341205,9,-5.4550018310546875,-5.4550018310546875,2.9699935913085938,-7.415008544921875,-6.9000091552734375,1,-0.06989156662687868,4.3334096284428165,168.27000427246094,1.323698810164319,168.3699951171875,-1.1262358284151,166.19000244140625,-0.06989156662687868 10204,2020-09-02,174.1300048828125,174.72000122070312,169.02000427246094,169.63999938964844,515500.0,0.032248517177512204,1.010581583416086,3.563468804495253,65.87880969664064,51.7318872731066,-10.72403246859264,-9.573976606629373,-7.893454885641233,-18.67559802953835,7.276334319025379,6.029998779296875,-0.5150752877409275,9.370503234863293,2.003816970896196,16.73718949883039,5.687160102879744,13.053846366846841,-15.146802201972633,95.48241617011332,49.49249953165112,3.683343131983542,9,-8.160003662109375,-8.160003662109375,-2.6050071716308594,-12.855010986328125,-9.850006103515625,2,-0.09257457028629357,1.3193183566702569,168.69000244140625,4.3334096284428165,168.27000427246094,1.323698810164319,168.3699951171875,-0.09257457028629357 10205,2020-09-03,168.85000610351562,174.1699981689453,167.33999633789062,173.25,531500.0,-0.030322165228504172,1.1891065769396298,-0.9799528983167776,57.74011325411024,53.53067872610598,-4.78915318811562,-4.022128274229232,-2.5809420254659017,-12.90791698579443,7.842617974810315,6.8300018310546875,-0.4461399716121548,3.787004089355463,-3.734821858880366,11.308830037591292,0.02609111523756269,7.547917063473363,-8.607859539486697,39.484567381732546,-6.426143908121958,3.7609129741179075,9,-2.8800048828125,-2.8800048828125,2.624988555908203,-6.810005187988281,-4.290008544921875,3,-0.05857269192862957,1.010581583416086,174.1300048828125,1.3193183566702569,168.69000244140625,4.3334096284428165,168.27000427246094,-0.05857269192862957 10206,2020-09-04,166.38999938964844,171.52999877929688,165.60000610351562,170.5399932861328,769600.0,-0.014569183446514367,-1.06981252662974,0.9431817393656496,53.52654384690916,54.32671645742901,-1.3660205401138228,-1.6672942920187666,-0.17339761183114888,-9.881283588718816,8.205831263343832,5.92999267578125,-0.14552098437752647,1.3394973754882926,-6.1721180214697995,8.851112772446385,-2.4163103229907676,5.095305073967353,-4.9896244530855824,8.662211722504049,-36.59412384419078,3.7558076984790496,9,0.529998779296875,-0.4199981689453125,5.084995269775391,-2.9449996948242188,-1.5,4,-0.03918507299944474,1.1891065769396298,168.85000610351562,1.010581583416086,174.1300048828125,1.3193183566702569,168.69000244140625,-0.03918507299944474 10207,2020-09-08,163.82000732421875,166.33999633789062,160.32000732421875,164.8699951171875,1308900.0,-0.015445592132080854,2.017545738236554,0.25300947884724273,48.40806326799019,54.913098205590316,2.1233077354310126,0.8809187218477064,2.3264046277539023,-6.717770922343817,8.24244591504342,6.0699920654296875,0.11906004326934294,-1.1879951477050668,-8.718270150373058,6.342279854962925,-4.953132649039048,2.577142353628915,10.899993896484375,24.30556585759729,-23.1480739917718,3.7651375013339923,9,3.2249908447265625,2.149993896484375,7.259990692138672,-0.08000946044921875,0.3499908447265625,1,-0.039982924910964,-1.06981252662974,166.38999938964844,1.1891065769396298,168.85000610351562,1.010581583416086,174.1300048828125,-0.039982924910964 10208,2020-09-09,167.6999969482422,169.91000366210938,164.8800048828125,166.5,989200.0,0.023684467406624554,-1.265771756724712,-1.142867523106435,59.280293269510956,56.39308355157268,-0.6456916070007992,-2.8954967830642317,-1.5862614495651428,-10.07097635403909,8.82132664117598,6.089996337890625,0.8383481009974219,2.5319946289062614,-5.088279111178764,10.152268368991287,-1.2781422411362655,6.342131498948788,6.732004394531259,51.24994966716753,-1.0422652703410478,3.8101368700425176,9,-0.17999267578125,-1.7299957275390625,3.3800010681152344,-3.779998779296875,-5.3199920654296875,2,-0.03953482256812246,2.017545738236554,163.82000732421875,-1.06981252662974,166.38999938964844,1.1891065769396298,168.85000610351562,-0.03953482256812246 10209,2020-09-10,161.69000244140625,169.35000610351562,161.35000610351562,167.44000244140625,1129100.0,-0.03583777350151551,-1.4883387597414308,-4.791678852536144,50.30805773410284,56.55389351093887,6.06829050339357,2.8536218295234335,4.186436355205956,-3.5293083628621957,9.145735225880687,8.0,1.3395257387573736,-3.2194999694824276,-10.948092096757193,4.509092157792338,-7.083796033119796,0.6447960941549411,12.459759020996103,9.891668034633618,-44.232789393405625,3.8642960636373807,9,5.8300018310546875,4.279998779296875,9.299995422363281,2.2299957275390625,1.649993896484375,3,0.000618410805966807,-1.265771756724712,167.6999969482422,2.017545738236554,163.82000732421875,-1.06981252662974,166.38999938964844,0.000618410805966807 10210,2020-09-11,162.5500030517578,162.9199981689453,160.27999877929688,162.3800048828125,915200.0,0.005318823658644112,4.802270402602411,-0.029564898947010868,54.46478669412066,56.0201446645249,5.182669671036194,1.7535260776495534,3.039757615708254,-3.914777943932677,9.559720653586123,2.6399993896484375,1.9233382590720112,-2.149999237060541,-9.896802814903651,5.596804340782569,-6.023401025982082,1.7234025518609997,11.323163327880877,20.177815755208332,-37.59022003372391,3.8734017889215493,9,4.9499969482421875,3.4199981689453125,7.239997863769531,1.3699951171875,-3.970001220703125,4,0.010642852630327049,-1.4883387597414308,161.69000244140625,-1.265771756724712,167.6999969482422,2.017545738236554,163.82000732421875,0.010642852630327049 10211,2020-09-14,163.32000732421875,165.42999267578125,163.24000549316406,164.44000244140625,823300.0,0.004737030193815217,-2.4218582361776697,-6.588277533435059,55.35617977341633,55.56226072667685,4.046527442405505,0.91879144619611,2.0399498101387223,-4.2400758263813145,9.975816971345694,2.8799896240234375,2.4408334605579114,-1.3089950561523551,-9.080245081672729,6.4622549693680185,-5.194620068912542,2.5766299566078317,10.009432351406275,31.56808934071924,-29.33053808139349,3.885625012760185,9,4.17999267578125,2.649993896484375,4.269992828369141,2.079986572265625,-3.6100006103515625,0,0.007592396392154255,4.802270402602411,162.5500030517578,-1.4883387597414308,161.69000244140625,-1.265771756724712,167.6999969482422,0.007592396392154255 10212,2020-09-15,160.22999572753906,164.58999633789062,159.52000427246094,164.4499969482422,562800.0,-0.018919981986931234,1.2533298068576388,3.767874659400545,50.0639916328548,55.00298212996175,6.566684710302837,3.8817618327874754,4.870796595186221,-0.7001298245080818,10.603847080764575,5.0699920654296875,2.471244206502206,-4.192006683349604,-12.20897222134829,3.8249588546490827,-8.200489452348933,-0.1835239143502747,12.577466312232843,6.833411903618492,-54.71874039454875,4.008482768999336,9,6.890007019042969,5.7400054931640625,7.000003814697266,5.459999084472656,2.1200103759765625,1,0.029083216541011536,-2.4218582361776697,163.32000732421875,4.802270402602411,162.5500030517578,-1.4883387597414308,161.69000244140625,0.029083216541011536 10213,2020-09-16,159.1199951171875,161.3699951171875,158.75,160.72000122070312,647800.0,-0.0069275456528067325,-1.2393155705100616,0.3791482560872426,47.249923003387075,52.933105830711355,6.902267108128854,4.789997823737309,5.795268944735568,0.8563218458960762,11.241229700589392,2.6199951171875,2.0272317018829256,-5.018006896972651,-13.37385603558019,3.3378422416348883,-9.19593146627642,-0.8400823276688811,12.890219456545736,3.4905179636150065,-53.646076121785825,4.177924569303769,9,7.340003967285156,6.850006103515625,8.21750259399414,7.3950042724609375,-3.220001220703125,2,0.03173707394874303,1.2533298068576388,160.22999572753906,-2.4218582361776697,163.32000732421875,4.802270402602411,162.5500030517578,0.03173707394874303 10214,2020-09-17,159.16000366210938,159.35000610351562,155.5399932861328,157.3800048828125,970000.0,0.0002514363131573827,2.5277836646462934,-1.112494993228938,39.725225759661306,50.93145166466147,5.046101620242922,4.785864488646325,5.553476387378964,1.1610286153606921,11.460719012776446,3.8100128173828125,1.5386352257062867,-4.844998168945324,-13.437523778485286,3.747527440594638,-9.141260973715305,-0.548735364175343,11.789393745725192,36.60273609081835,-15.548608437166216,4.296262804769985,9,4.374992370605469,5.969993591308594,8.232494354248047,7.3549957275390625,-6.2100067138671875,3,0.020231221076992822,-1.2393155705100616,159.1199951171875,1.2533298068576388,160.22999572753906,-2.4218582361776697,163.32000732421875,0.020231221076992822 10215,2020-09-18,155.9199981689453,159.1199951171875,154.39999389648438,158.13999938964844,1019700.0,-0.020356907631407628,1.2583777469518873,-1.2471925523342535,32.35044593124245,48.57855189625406,6.994667130676589,7.99969434850226,8.785547988423332,4.689053710267046,11.44037093708369,4.760009765625,1.0020203969677652,-7.808003234863293,-17.076572726501183,1.460566256774598,-12.442287980682238,-3.1737184890443473,13.488458826719068,13.78063862811989,-31.670531328654477,4.6342847458189445,9,6.2350006103515625,8.639999389648438,11.700000762939453,11.589996337890625,-5.0099945068359375,4,0.04758849574193458,2.5277836646462934,159.16000366210938,-1.2393155705100616,159.1199951171875,1.2533298068576388,160.22999572753906,0.04758849574193458 10216,2020-09-21,155.10000610351562,155.16000366210938,152.2100067138672,154.07000732421875,817800.0,-0.00525905640751223,4.130456704614813,-0.4639631589799986,31.703256239504015,46.72246222642226,6.755130208706049,8.945160276265739,9.545359910654128,5.750193719119693,11.225049625623074,3.709991455078125,-0.41292325354123705,-8.416495513916004,-18.281484819199562,1.4484937913675537,-13.348990166557797,-3.484000861274211,12.507435320247168,23.344118027695096,-15.520087092659146,4.932494652641783,9,5.959999084472656,8.364997863769531,12.51999282836914,12.819992065429688,-7.290008544921875,0,0.022437108901314007,1.2583777469518873,155.9199981689453,2.5277836646462934,159.16000366210938,-1.2393155705100616,159.1199951171875,0.022437108901314007 10217,2020-09-22,156.08999633789062,157.4199981689453,155.32000732421875,155.52000427246094,622000.0,0.006382915508812204,-3.329940694363605,0.5533910106367219,32.76804301843575,43.776656642969456,5.08842875630782,8.111957369075725,8.4883664630824,5.083005336213461,10.592431033593918,2.3199920654296875,-1.3267950846828853,-7.262004852294922,-17.519343525179522,2.9953338205896785,-12.390674188737222,-2.1333355158526217,9.361804226486782,42.35801895357225,10.07595612947906,5.128669336442306,9,4.690010070800781,7.375007629394531,11.53000259399414,14.900001525878906,-15.199996948242188,1,0.023191815368745816,4.130456704614813,155.10000610351562,1.2583777469518873,155.9199981689453,2.5277836646462934,159.16000366210938,0.023191815368745816 10218,2020-09-23,152.16000366210938,156.52999877929688,151.0,156.33999633789062,581100.0,-0.025177735716476857,1.4254393596659127,-7.333422567260072,18.659045831236426,40.260099764873196,7.355797501666899,12.026932874653738,12.310755092142642,9.332351028426132,10.57609279135833,5.529998779296875,-2.1129882340055417,-10.790998077392572,-22.13949571552439,0.5574995607392452,-16.465246896458467,-5.116749258326678,11.437945763196609,13.892249271781676,-9.965970902690636,5.674248819065902,9,6.05499267578125,10.699996948242188,15.847496032714844,18.829994201660156,-12.600006103515597,2,0.06696899445424864,-3.329940694363605,156.08999633789062,4.130456704614813,155.10000610351562,1.2583777469518873,155.9199981689453,0.06696899445424864 10219,2020-09-24,151.94000244140625,153.57000732421875,150.52999877929688,151.8800048828125,466000.0,-0.0014458544650910454,-1.2028969482529854,-0.014353508067460028,21.807253803759394,36.631484999277504,6.757991389712231,12.13424384869387,12.370020388726402,9.812673479025534,10.934399156785563,3.040008544921875,-2.6012970742162054,-10.54449920654298,-22.90580385496594,1.8168054418799784,-16.72515153075446,-4.363846882331501,9.64227507585079,16.414485020090453,-5.241266761896576,6.180652324211479,9,6.0399932861328125,10.68499755859375,16.102497100830078,19.04999542236328,-15.339996337890625,3,0.026062862915941176,1.4254393596659127,152.16000366210938,-3.329940694363605,156.08999633789062,4.130456704614813,155.10000610351562,0.026062862915941176 10220,2020-09-25,156.41000366210938,156.86000061035156,150.91000366210938,150.91000366210938,729900.0,0.029419515261801532,-1.16363525390625,91.6703967446592,34.406249240040424,34.30371494001351,1.481202595940033,7.266541558738538,7.779206645638681,5.553230644731855,11.706963451810095,5.9499969482421875,-3.784255088114435,-5.585498046874989,-18.10239332987331,6.931397236123331,-11.843945688374134,0.672949594624157,3.1828636823148315,85.34115244838254,59.478922258792984,6.258447641499158,9,1.149993896484375,6.214996337890625,11.469993591308594,14.579994201660156,-14.55999755859375,4,-0.022121390146769615,-1.2028969482529854,151.94000244140625,1.4254393596659127,152.16000366210938,-3.329940694363605,156.08999633789062,-0.022121390146769615 10221,2020-09-28,158.11000061035156,159.42999267578125,157.47999572753906,158.67999267578125,462900.0,0.01086885051108788,-1.131142073358848,-0.10363492098721591,40.8287686844253,33.277579056854684,-1.1572509526846773,5.015634504880438,5.924402219090069,4.081563295831444,11.883597828594064,3.019989013671875,-4.2019718461412765,-3.3725013732910156,-15.627637774074373,8.882635027492341,-9.50006957368268,2.7550668271006487,-7.5800018310546875,85.16861830713049,56.66772887996135,6.127568200391678,9,-2.160003662109375,4.5149993896484375,9.299999237060547,12.669998168945312,-8.110000610351562,0,-0.0455378971630388,-1.16363525390625,156.41000366210938,-1.2028969482529854,151.94000244140625,1.4254393596659127,152.16000366210938,-0.0455378971630388 10222,2020-09-29,157.83999633789062,161.17999267578125,157.61000061035156,158.60000610351562,374500.0,-0.0017076988894987322,-4.8524401530880255,1.3333690269040288,32.085757486203605,31.59267177716763,-1.4102204602777988,4.705434512557957,6.001031824061613,4.547912449542025,11.944637814556282,3.5699920654296875,-4.925646100144689,-3.121005249023426,-15.043148784138253,8.801138286091401,-9.082077016580854,2.8400665185340017,-7.131997680664057,68.63851406531624,41.238313074258045,5.96107176755742,9,-1.9850006103515625,4.785003662109375,8.814998626708984,12.18499755859375,-5.8899993896484375,1,-0.06354535613283652,-1.131142073358848,158.11000061035156,-1.16363525390625,156.41000366210938,-1.2028969482529854,151.94000244140625,-0.06354535613283652 10223,2020-09-30,156.89999389648438,159.19000244140625,156.11000061035156,158.25999450683594,534100.0,-0.005955413477037652,-1.0952484754119631,1.789451493735946,39.33183532207242,31.548961728546644,-0.9144009013891434,4.971776225542726,6.780139504108774,5.663702069792379,12.009791173232585,3.0800018310546875,-5.844280128561991,-3.4715072631835824,-14.941901831902442,7.998887305535277,-9.206704547543012,2.2636900211758473,-5.773115478515621,59.812195003137724,28.949863760452345,5.735197284359427,9,-1.0449981689453125,5.725006103515625,9.22000503540039,12.590003967285156,-5.25,2,-0.10203948457384016,-4.8524401530880255,157.83999633789062,-1.131142073358848,158.11000061035156,-1.16363525390625,156.41000366210938,-0.10203948457384016 10224,2020-10-01,158.00999450683594,158.94000244140625,157.02000427246094,157.57000732421875,588900.0,0.007074573954948038,-1.4935149863760218,-0.3235198420267253,39.99998655614022,32.39891068686862,-2.4637780617197507,2.73226865764903,5.464665663703727,4.7671076026574895,10.960832411339902,2.040008544921875,-6.324059816842237,-1.5555061340332088,-11.050599849548178,7.93958758148176,-6.303052991790679,3.1920407237242614,-6.480991518554674,69.13338305693154,35.394424659974646,4.747546857757478,10,-2.154998779296875,4.6150054931640625,7.937503814697266,11.480003356933594,-7.9399871826171875,3,-0.11676474646952772,-1.0952484754119631,156.89999389648438,-4.8524401530880255,157.83999633789062,-1.131142073358848,158.11000061035156,-0.11676474646952772 10225,2020-10-02,158.9600067138672,160.7100067138672,155.7899932861328,156.6999969482422,481300.0,0.006012355167762218,-1.411761185991892,5.1365354603780125,40.472035025825875,33.37321944090438,-3.2823948654146875,1.0575538425238733,4.037769622076752,4.071244225959276,10.1905894349748,4.920013427734375,-6.594020760462428,-0.11099395751952557,-8.540501016576883,8.318513101537832,-4.325747487048204,4.103759572009153,-7.0449641380859305,58.81287173839809,23.77487896654334,4.214753529528674,10,-3.105010986328125,3.6649932861328125,6.864994049072266,10.529991149902344,-7.0600128173828125,4,-0.1406643159659664,-1.4935149863760218,158.00999450683594,-1.0952484754119631,156.89999389648438,-4.8524401530880255,157.83999633789062,-0.1406643159659664 10226,2020-10-05,159.8699951171875,160.36000061035156,158.24000549316406,159.22999572753906,394900.0,0.005724637423791146,1.6172611590954045,0.2831843469806633,49.13043318013114,35.191262792203865,-3.849411110019645,-0.38571787293017223,2.9572545715857075,3.4643120494292816,9.844688407118191,2.1199951171875,-6.560743225129244,1.1249946594238338,-6.58643125936598,8.836420578213648,-2.7307182999710733,4.980707618818741,-7.584354537406256,75.69577538154054,35.55793934190025,3.8557129593949053,10,-4.0149993896484375,2.7550048828125,5.9425048828125,9.620002746582031,-5.2599945068359375,0,-0.11271651694530238,-1.411761185991892,158.9600067138672,-1.4935149863760218,158.00999450683594,-1.0952484754119631,156.89999389648438,-0.11271651694530238 10227,2020-10-06,157.27000427246094,161.4600067138672,156.6999969482422,161.19000244140625,732400.0,-0.016263157090989577,1.1345303139679292,-6.125002980235081,45.83147383208996,38.210421458965364,-1.1895246982690253,1.790186755159823,5.411019114669585,6.321147299172054,10.341554201733391,4.760009765625,-6.004677751824573,-1.1474960327148551,-8.499383984052457,6.204391918622747,-4.823440008383642,2.5284479429539317,-4.62858960883969,26.10242471541215,-17.8997687525642,3.6759439756687944,10,-1.2750015258789062,5.3549957275390625,7.839996337890625,12.219993591308594,1.9199981689453125,1,-0.04622626104763172,1.6172611590954045,159.8699951171875,-1.411761185991892,158.9600067138672,-1.4935149863760218,158.00999450683594,-0.04622626104763172 10228,2020-10-07,161.07000732421875,161.47000122070312,158.25,159.02999877929688,624200.0,0.02416228745803628,1.267609417478858,-0.5204105861791118,53.68016379542506,41.75185590248377,-4.014943705826141,-2.668817628680074,1.6020001262992025,2.8125925741679794,10.609503630058143,4.1999969482421875,-5.212744745173609,2.984006500244135,-3.0929028521999555,9.060915852688225,-0.054448175977910296,6.02246117646618,-7.89947713758275,92.95786377251541,46.036044903340425,3.0384546762220435,10,-4.8800048828125,1.55499267578125,2.0599899291992188,8.419990539550781,1.4499969482421875,2,-0.05662140660128512,1.1345303139679292,157.27000427246094,1.6172611590954045,159.8699951171875,-1.411761185991892,158.9600067138672,-0.05662140660128512 10229,2020-10-08,161.7899932861328,165.55999755859375,161.7899932861328,162.44000244140625,407100.0,0.0044700188065727176,-10.599849761731496,-0.3186306042155968,62.52668501458151,44.87634876632167,-3.565748595400521,-3.5636380109719994,0.776405394900678,2.3643755266823803,11.07693257272449,4.489990234375,-4.464737280389073,3.6989929199218636,-2.3905522564651847,9.788538096308912,0.6542203317283395,6.743765508115388,-7.9555054167714445,61.41246034981188,9.873084446614222,3.0447725881935312,10,-1.1149978637695312,0.8350067138671875,1.44500732421875,7.700004577636719,3.3000030517578125,3,-0.06267383528297321,1.267609417478858,161.07000732421875,1.1345303139679292,157.27000427246094,1.6172611590954045,159.8699951171875,-0.06267383528297321 10230,2020-10-09,164.27999877929688,165.33999633789062,161.69000244140625,163.2100067138672,319700.0,0.015390355377296938,1.2884066220540613,-1.6461184534848237,68.28685578667341,47.92724733323813,-5.388671669698624,-6.237174385115026,-1.7215283904700982,0.1616208640071477,11.355038617230532,3.649993896484375,-2.698663045530452,6.102498626708979,-0.295091615497455,12.500088868915412,2.903703505605762,9.301293747812196,-9.27295994101226,85.55306217697783,29.189434352486842,3.1987951211032186,10,-3.6050033569335938,-1.9300003051757812,1.69000244140625,5.209999084472656,7.2299957275390625,4,-0.0864986094513468,-10.599849761731496,161.7899932861328,1.267609417478858,161.07000732421875,1.1345303139679292,157.27000427246094,-0.0864986094513468 10231,2020-10-12,164.55999755859375,166.4199981689453,164.1199951171875,165.2899932861328,293400.0,0.0017043996918519877,-1.857145565001469,-0.6822440568714973,67.36368743673447,51.847017327741554,-5.204868622421799,-6.766431553477503,-1.9783184819610256,0.1207259257337796,12.081717155604752,2.3000030517578125,-1.099672516680954,6.320497894287115,-0.30683829594818235,12.947834084522412,3.0068297991694806,9.63416598940475,-8.497662848278225,80.8641936547307,21.79004100157765,3.313668095117643,10,-3.4550018310546875,-3.529998779296875,1.410003662109375,4.930000305175781,7.3899993896484375,0,-0.07693244925822029,1.2884066220540613,164.27999877929688,-10.599849761731496,161.7899932861328,1.267609417478858,161.07000732421875,-0.07693244925822029 10232,2020-10-13,164.88999938964844,165.44000244140625,163.11000061035156,163.14999389648438,425900.0,0.0020053587503072734,-1.5604527352756234,-2.383583119081959,80.61568022734795,56.4341112061055,-4.950229159461827,-7.093083417865955,-2.2904699369466925,0.0790419585976565,12.216651087412787,2.3300018310546875,-0.15969228652664924,6.417499542236328,-0.8053999915913153,13.640399076063972,2.8060497753224922,10.028949309150164,-7.584745064297351,81.27296056059721,15.802680442114735,3.611449766913827,10,-3.785003662109375,-4.6699981689453125,1.5550003051757812,4.599998474121094,7.05999755859375,1,-0.06234458619291039,-1.857145565001469,164.55999755859375,1.2884066220540613,164.27999877929688,-10.599849761731496,161.7899932861328,-0.06234458619291039 10233,2020-10-14,164.1699981689453,166.61000061035156,163.91000366210938,165.49000549316406,367600.0,-0.0043665548145325195,-1.934785132602458,-0.7586225040119965,78.72240390865937,60.73660202305207,-3.453724130177477,-6.298265647498994,-1.492594747983759,1.080832142829621,12.313334437807534,2.6999969482421875,0.42933023596677344,5.444998168945318,-2.2131715920389183,13.103167929929555,1.6159132884532141,9.274083049437422,-5.770974582362925,50.40643598594454,-20.390468855733403,3.8290848804921125,10,-2.970001220703125,-3.9499969482421875,2.3375015258789062,5.319999694824219,9.44000244140625,2,-0.03033438376733255,-1.5604527352756234,164.88999938964844,-1.857145565001469,164.55999755859375,1.2884066220540613,164.27999877929688,-0.03033438376733255 10234,2020-10-15,162.3800048828125,163.60000610351562,160.38999938964844,163.41000366210938,533900.0,-0.01090329113782873,3.553189186849339,0.7802977759282379,66.03977947301792,63.57746251718453,-1.093666296260949,-4.484596710436051,0.29579346551980734,3.077685058968939,11.752510278052517,3.779998779296875,1.303100153768952,3.494004821777338,-4.336130507193957,11.324140150748633,-0.4210628427083236,7.409072486263,-2.8314445129024364,31.993651167468855,-35.43657993931693,3.915067664485654,10,-0.725006103515625,-2.44000244140625,4.364997863769531,7.109992980957031,9.259994506835938,3,0.0008621713600112102,-1.934785132602458,164.1699981689453,-1.5604527352756234,164.88999938964844,-1.857145565001469,164.55999755859375,0.0008621713600112102 10235,2020-10-16,163.33999633789062,164.0,161.47000122070312,163.3300018310547,606100.0,0.005912005334467896,2.8045042047657835,-0.009703416195075702,64.63346844535221,65.30002199109798,-1.527668780336512,-5.122849580991442,-0.659839156161155,2.337824216704746,10.94012300150699,2.529998779296875,2.0156537716471234,4.082996368408203,-3.8577770063831736,12.02376974319958,0.11260968101251478,8.053383055803891,-2.9499969482421875,47.4275943616087,-17.025250284652884,3.970386687395684,10,-1.68499755859375,-4.769996643066406,3.4050064086914062,6.150001525878906,9.25,4,0.010713848654556601,3.553189186849339,162.3800048828125,-1.934785132602458,164.1699981689453,-1.5604527352756234,164.88999938964844,0.010713848654556601 10236,2020-10-19,158.5800018310547,164.16000366210938,157.8800048828125,163.35000610351562,496800.0,-0.0291416347101493,-1.0356566103715281,-477.26259541984734,51.65475510497938,65.94705324364125,3.386190965277592,-0.09357248686430353,3.9248541066093026,7.24300675147299,10.009451089370861,6.279998779296875,2.5645563248123153,-0.8509979248046875,-8.55728583541918,6.855289985809804,-4.7041418801119335,3.0021460305025585,8.029998779296875,8.018296572975675,-53.59570748104538,3.8531439553072446,10,3.6650009155273438,-0.01000213623046875,8.154998779296875,10.909996032714844,7.220001220703125,0,0.081536086054258,2.8045042047657835,163.33999633789062,3.553189186849339,162.3800048828125,-1.934785132602458,164.1699981689453,0.081536086054258 10237,2020-10-20,159.7100067138672,161.11000061035156,158.72999572753906,159.49000549316406,566500.0,0.00712577165950834,-1.735605170387779,-0.04612180789297744,56.23063467843163,66.23043889730864,2.948796409814804,-0.9891859735075457,2.692573147212471,6.273260381815305,9.566268445065138,2.529998779296875,3.094732903984834,0.098006439208973,-7.446220572971299,7.642233451389245,-3.674107066881163,3.870119945299109,6.725393981933593,20.96223054590835,-39.19099239982434,3.7721135060901356,10,2.5349960327148438,-1.1400070190429688,7.024993896484375,9.779991149902344,6.2899932861328125,1,0.07663884365307116,-1.0356566103715281,158.5800018310547,2.8045042047657835,163.33999633789062,3.553189186849339,162.3800048828125,0.07663884365307116 10238,2020-10-21,162.35000610351562,163.1999969482422,159.88999938964844,160.13999938964844,798700.0,0.01652995603699514,-1.4427965743821896,10.045429324455542,59.01166272206222,65.8398808648065,0.5693302854393778,-2.9793883453864396,-0.015653619042268474,3.7867068097535252,8.236758295533285,3.489990234375,3.4037023110996643,2.2285057067871037,-4.532381507980716,8.989392921554924,-1.1519379005968062,5.608949314171014,3.914286676025398,71.17837722260828,11.65872229454314,3.3804436073839144,10,-0.10500335693359375,-3.7800064086914062,4.194995880126953,7.139991760253906,2.3899993896484375,2,0.05913144739031018,-1.735605170387779,159.7100067138672,-1.0356566103715281,158.5800018310547,2.8045042047657835,163.33999633789062,0.05913144739031018 10239,2020-10-22,155.89999389648438,162.3000030517578,153.58999633789062,158.14999389648438,2602000.0,-0.03972905429346685,-1.535666056610814,-1.0180964545862534,44.827559525068445,63.23329239129484,6.812376683049138,3.986919242992087,6.213693291828065,10.161492781905594,7.199773277419073,8.760009765625,3.876839283520326,-4.419506072998047,-10.352832332690667,1.5138201866945735,-7.386169202844343,-1.4528429431517509,10.19661312512207,21.854266394886217,-36.19518034668996,2.966663129846309,10,4.200004577636719,2.6700057983398438,10.315006256103516,13.590003967285156,11.0,3,0.11359850806425564,-1.4427965743821896,162.35000610351562,-1.735605170387779,159.7100067138672,-1.0356566103715281,158.5800018310547,0.11359850806425564 10240,2020-10-23,152.9499969482422,157.36000061035156,149.77999877929688,157.36000061035156,1289600.0,-0.018922367310680865,2.437639699114922,1.9600016276041667,39.05755443245907,60.0881665019309,8.924729110346561,7.024563422871211,8.908064474366,12.908332050381745,7.088535192172884,7.5800018310546875,3.771523202427801,-7.196502685546875,-13.776337005545543,-0.6166683655482075,-10.486419845546209,-3.9065855255475412,12.646345646015618,22.04448604001664,-32.37769849968285,3.28991715999934,10,5.245002746582031,5.245002746582031,11.382499694824219,15.699996948242188,13.990005493164062,4,0.12219681473894295,-1.535666056610814,155.89999389648438,-1.4427965743821896,162.35000610351562,-1.735605170387779,159.7100067138672,0.12219681473894295 10241,2020-10-26,150.91000366210938,152.05999755859375,149.11000061035156,151.42999267578125,1124000.0,-0.013337648426519078,2.3146055857493097,0.1179112430539697,39.76174463178694,55.54884032464635,9.861936029923953,8.95670911653201,10.727932487240992,14.690366593032621,7.558960731228575,3.839996337890625,3.2866311798658785,-8.87649612426759,-16.611870442202047,-1.1411218063331319,-12.744183283234833,-5.0088089653003465,13.737358303250772,12.775042722454574,-43.36102107419241,3.86768715896723,10,6.9499969482421875,6.9499969482421875,12.447494506835938,17.16999053955078,13.699996948242188,0,0.1436617331500647,2.437639699114922,152.9499969482422,-1.535666056610814,155.89999389648438,-1.4427965743821896,162.35000610351562,0.1436617331500647 10242,2020-10-27,147.80999755859375,152.16000366210938,147.74000549316406,150.89999389648438,792200.0,-0.020542084873688027,-1.7368575207860921,5.942426198720582,28.16202871629092,49.93102085882764,11.492962095033107,11.875635086265277,13.5791808347538,17.504743379912327,8.484763884568551,4.4199981689453125,2.266025593125164,-11.47500228881836,-20.865240909122008,-2.084763668514711,-16.170121598970184,-6.779882978666535,15.594375498365707,0.4527302982867904,-48.91780757235119,4.695119310151817,10,8.140007019042969,9.365005493164062,14.452507019042969,19.175003051757812,17.44000244140625,1,0.12171034294234806,2.3146055857493097,150.91000366210938,2.437639699114922,152.9499969482422,-1.535666056610814,155.89999389648438,0.12171034294234806 10243,2020-10-28,140.88999938964844,147.24000549316406,140.10000610351562,145.50999450683594,1616000.0,-0.046816847867155564,-1.3032324117325669,1.4951458228398171,21.41685545384884,44.972918190031066,16.498397745928514,18.482303484840713,20.151018856459928,24.05701313335436,9.523507682081306,7.709991455078125,0.9900367653995943,-17.594500732421864,-30.06518681192648,-5.123814652917247,-23.829843772174172,-11.359157692669555,20.947936910931475,3.558528805092312,-42.45926275837638,6.235343039752303,10,11.240005493164062,12.465003967285156,21.232505798339844,26.095001220703125,25.610000610351562,2,0.17822415160146887,-1.7368575207860921,147.80999755859375,2.3146055857493097,150.91000366210938,2.437639699114922,152.9499969482422,0.17822415160146887 10244,2020-10-29,139.55999755859378,141.9199981689453,139.11000061035156,140.36000061035156,1635800.0,-0.009440001680860122,-2.305885415264202,0.17316101672522966,15.084738018615738,39.467503698171456,15.925726200641378,19.351361047716438,21.206296361910205,25.078394169754432,10.655719922840767,2.80999755859375,-0.7508474941241445,-18.002002716064425,-33.07796529139739,-2.926040140731459,-25.539984003730893,-10.464021428397956,19.66938711833842,2.4657367026970736,-36.958602471406266,7.537981287666479,10,12.07500457763669,13.300003051757784,20.977500915527315,26.81999969482419,31.27000427246091,3,0.1804242503228659,-1.3032324117325669,140.88999938964844,-1.7368575207860921,147.80999755859375,2.3146055857493097,150.91000366210938,0.1804242503228659 10245,2020-10-30,136.60000610351562,140.27999877929688,135.97999572753906,138.77000427246094,1539800.0,-0.02120945476396563,-1.5219819311881653,2.712487363863607,13.28781340033099,35.20451017543275,16.420555240363456,21.66087102952082,23.86310958286927,27.70925986122836,12.349180189825637,4.3000030517578125,-2.6470069384884027,-19.843994140625,-37.5673321429266,-2.1206561383233975,-28.7056631417758,-10.982325139474199,19.812664804095277,3.8319534729760187,-29.096774018904206,8.861669001150794,10,12.989990234375,14.694992065429688,23.702491760253906,29.54499053955078,47.62998962402341,4,0.22181542049132408,-2.305885415264202,139.55999755859378,-1.3032324117325669,140.88999938964844,-1.7368575207860921,147.80999755859375,0.22181542049132408 10246,2020-11-02,141.85000610351562,142.27000427246094,137.44000244140622,138.6199951171875,1395300.0,0.03843338042036071,1.3734610020545106,-1.4884855814869244,23.209300625575096,31.53547305844869,9.552370854391341,15.801806119903006,18.43335285836929,22.25935131234138,13.943933752348697,5.6699981689453125,-4.054725682953006,-13.6929946899414,-32.4830569913814,5.097067611498602,-23.088025840661402,-4.297963539221399,11.293436775283794,36.27940356836698,9.074870008315656,9.395031150720003,11,7.739990234375,9.444992065429688,18.24249267578125,24.29499053955078,38.12998962402344,0,0.17687694930080644,-1.5219819311881653,136.60000610351562,-2.305885415264202,139.55999755859378,-1.3032324117325669,140.88999938964844,0.17687694930080644 10247,2020-11-03,150.0,151.0800018310547,143.2100067138672,143.7100067138672,1808400.0,0.05745501265990005,-1.1591227339421506,1.9473597188235183,35.95081844695534,28.973157027881264,-0.13391870451476962,7.461806507853623,10.192987689825202,13.96550913322335,14.601673273009935,9.229995727539062,-5.4307486593485805,-5.179500579833984,-24.109650660205915,13.750649500537946,-14.644575620019964,4.285574460351995,-14.020004272460938,92.84767288403123,65.74513650956973,9.465075040185967,11,-0.8600006103515625,1.2949981689453125,9.287498474121094,16.144996643066406,33.38999938964844,1,0.09740000406901039,1.3734610020545106,141.85000610351562,-1.5219819311881653,136.60000610351562,-2.305885415264202,139.55999755859378,0.09740000406901039 10248,2020-11-04,151.9499969482422,155.92999267578125,150.44000244140625,150.44000244140625,1254700.0,0.012999979654947813,-6.271536697015936,0.24006297592796097,39.691626966353134,28.40249785469067,-4.15079910324215,5.052577247492252,8.14762540122021,11.8658946821281,14.99094628324609,5.92999267578125,-6.233365912388308,-2.77350311279298,-21.544915640461625,15.997909414875664,-12.159209376627302,6.612203151041342,-15.6680010986328,80.05014367739167,51.353531813583935,9.385706263834326,11,-5.279998779296875,-0.654998779296875,7.290000915527344,14.194999694824219,36.19000244140625,2,0.08752881420779568,-1.1591227339421506,150.0,1.3734610020545106,141.85000610351562,-1.5219819311881653,136.60000610351562,0.08752881420779568 10249,2020-11-05,151.64999389648438,154.8699951171875,151.5500030517578,154.1699981689453,1013800.0,-0.001974353786002414,-1.4411832354409644,-1.6688830727877202,38.29360689344088,28.317614794799763,-5.047897977350914,4.800068686936129,8.311671116360799,12.000562424970553,15.635836111517914,3.3199920654296875,-7.349659090072294,-2.5665061950683707,-21.080275145774806,15.947262755638064,-11.823390670421588,6.690378280284847,-14.582078173828108,78.54636875183087,50.06198303647644,9.256884475353218,11,-5.694999694824219,-0.3549957275390625,7.590003967285156,14.495002746582031,37.470001220703125,3,0.09792289285321165,-6.271536697015936,151.9499969482422,-1.1591227339421506,150.0,1.3734610020545106,141.85000610351562,0.09792289285321165 10250,2020-11-06,150.07000732421875,153.1699981689453,150.02999877929688,152.0,776300.0,-0.010418639207754432,-2.1243623223612293,0.7658688109669333,40.89839862628423,28.44390968307724,-4.380004173115935,5.545199418251684,9.575927111458753,13.392691676422118,16.42152018225081,3.1399993896484375,-8.92701219457112,-3.435993194580078,-21.406328382763036,14.53434199360288,-12.421160788671557,5.549174399511401,-12.247608523437492,68.30725556215758,35.695947130279954,8.985167594091486,11,-4.115013122558594,1.2249908447265625,9.169990539550781,16.074989318847656,43.50999450683594,4,0.13833540010419942,-1.4411832354409644,151.64999389648438,-6.271536697015936,151.9499969482422,-1.1591227339421506,150.0,0.13833540010419942 10251,2020-11-09,151.89999389648438,160.27999877929688,151.75999450683594,158.00999450683594,1013200.0,0.012194219250699634,-1.666668258611426,3.1658154391069226,41.77026518154113,29.955935956993926,-6.766346112488947,2.8650177933709244,7.374686453457741,11.377674134299212,16.888813913243915,10.209991455078125,-9.634614440726864,-0.973006439208973,-18.179529799861342,16.233516921443396,-9.576268119535172,7.630255241117226,-13.353291340703123,50.90797435235036,16.12818952148168,8.603261680326188,11,-3.7699966430664062,-0.6049957275390625,7.340003967285156,14.245002746582031,41.350006103515625,0,0.21283741362811814,-2.1243623223612293,150.07000732421875,-1.4411832354409644,151.64999389648438,-6.271536697015936,151.9499969482422,0.21283741362811814 10252,2020-11-10,154.61000061035156,155.77999877929688,149.50999450683594,151.50999450683594,1812900.0,0.017840729577079495,1.3051475950588474,-0.5073659237060623,41.856050328343514,32.22695760971556,-9.398708514969542,-0.6900056764488625,4.320485210592892,8.543459992685854,17.507510169229523,6.2700042724609375,-9.872588141506014,2.2510002136230582,-14.03351683856647,18.535517265812587,-5.891258312471706,10.393258739717822,-14.75930028115937,47.353798331876405,16.468577307658315,8.142258526094766,11,-6.480003356933594,-3.31500244140625,4.629997253417969,11.534996032714844,39.13999938964844,1,0.16409025947244515,-1.666668258611426,151.89999389648438,-2.1243623223612293,150.07000732421875,-1.4411832354409644,151.64999389648438,0.16409025947244515 10253,2020-11-11,159.19000244140625,159.44000244140625,155.1699981689453,155.67999267578125,1529100.0,0.02962293391743276,1.1296727549467276,1.1322589854401905,53.603517178769636,36.506821960843766,-12.415487241071958,-5.968219436788161,-0.5711275414335546,3.8092162172050053,18.082778056899866,4.8300018310546875,-9.900281027502615,7.0800018310546875,-8.584601289533083,22.744604951642458,-0.752299729239212,14.912303391348587,-18.113544205207774,89.87933235386208,55.46195992814861,7.832301560293888,11,-11.060005187988281,-7.8950042724609375,0.11999893188476562,4.555000305175781,35.97999572753906,2,0.1520195777190818,1.3051475950588474,154.61000061035156,-1.666668258611426,151.89999389648438,-2.1243623223612293,150.07000732421875,0.1520195777190818 10254,2020-11-12,162.52000427246094,162.91000366210938,158.24000549316406,159.02999877929688,2136800.0,0.02091841057845567,1.187350583728501,0.9943007929331571,60.395409431748114,41.74099929766789,-13.573507418874698,-9.789086654503933,-4.35584449288541,0.33861873063986536,19.163416477965978,4.6699981689453125,-9.160161114214475,10.403003692626953,-5.281035901099955,26.08704328635386,2.560983895763485,18.24502348949042,-20.29133360367655,97.08955878216727,58.582828196636605,7.842019796863457,11,-12.345001220703125,-11.225006103515625,-3.1125030517578125,0.1049957275390625,32.029998779296875,3,0.157642102163843,1.1296727549467276,159.19000244140625,1.3051475950588474,154.61000061035156,-1.666668258611426,151.89999389648438,0.157642102163843 10255,2020-11-13,165.08999633789062,165.13999938964844,161.77000427246094,164.30999755859375,1227600.0,0.015813389108218168,6.659037314468026,0.22349500045907458,65.22766614427562,46.40970657752351,-13.049490630223119,-12.881702501061767,-7.189847203070769,-2.2712712274523597,20.50180913746813,3.3699951171875,-7.254750937854709,12.885495758056635,-3.0791894502185073,28.850180966331777,4.90315315391905,20.86783836219422,-21.20681902964023,99.68008294218258,55.52591477445547,7.982342604137577,11,-10.914993286132812,-13.794998168945312,-3.4399986267089844,-2.464996337890625,28.94000244140625,4,0.14555696476069047,1.187350583728501,162.52000427246094,1.1296727549467276,159.19000244140625,1.3051475950588474,154.61000061035156,0.14555696476069047 10256,2020-11-16,171.50999450683594,171.7100067138672,165.97000122070312,166.3000030517578,1023700.0,0.03888786910992148,1.0463419808626495,6.679486677882546,73.75703325825276,50.61039711211212,-16.561374455580534,-19.271405658302,-13.72539290237063,-8.722502285645902,21.393658452486918,6.6200103759765625,-4.662785273339409,18.658994293212885,0.6863020274554685,36.6316865589703,9.672648160334177,27.645340426091593,-25.501134990445735,99.09904460787683,47.375575706193274,8.986346132878705,11,-10.899993896484375,-17.664993286132812,-9.99749755859375,-8.884994506835938,21.360000610351562,0,0.1286805902342858,6.659037314468026,165.08999633789062,1.187350583728501,162.52000427246094,1.1296727549467276,159.19000244140625,0.1286805902342858 10257,2020-11-17,171.9499969482422,172.02999877929688,168.3000030517578,170.0399932861328,724100.0,0.0025654623957713785,2.603847854931446,0.36660399130745486,85.78343751977667,55.73170939582584,-15.153930206809406,-19.760534715693154,-14.195361145657898,-9.18494951657948,22.34590571215993,3.7299957275390625,-1.380385006579104,18.486997222900385,-1.219099924028285,38.193094369829055,8.633948649436064,28.340045796364706,-22.856999768154736,99.52549330866827,39.986507677679505,9.85304857346433,11,-11.180000305175781,-17.94499969482422,-10.882499694824219,-9.324996948242188,22.010009765625,1,0.12387323890543134,1.0463419808626495,171.50999450683594,6.659037314468026,165.08999633789062,1.187350583728501,162.52000427246094,0.12387323890543134 10258,2020-11-18,171.9499969482422,174.22999572753906,171.69000244140625,172.61000061035156,894700.0,0.0,-3.3051000879325505,-0.34555099301771935,88.49539932762606,61.309686332957526,-13.430994396110265,-20.031475654149602,-14.351027576824066,-9.210655967282605,23.979608026845685,2.5399932861328125,1.4725766880412152,18.006997680664057,-3.033069111169027,39.04706447249714,7.486964284747501,28.527031076580613,-19.645819544265407,85.74108710588595,18.198562771627124,10.520033395916544,11,-10.080001831054688,-16.845001220703125,-11.287498474121094,-9.324996948242188,21.710006713867188,2,0.12678106099833042,2.603847854931446,171.9499969482422,1.0463419808626495,171.50999450683594,6.659037314468026,165.08999633789062,0.12678106099833042 10259,2020-11-19,173.61000061035156,174.27999877929688,170.02000427246094,170.49000549316406,691600.0,0.009653990645949406,-1.0985207234023362,-4.727239099274056,95.38878873131901,67.36417412240583,-13.017291809332505,-21.393518210120533,-15.956868058390853,-10.953397613905167,24.346123732247573,4.2599945068359375,3.4146828208984914,18.781501007080067,-4.022145272553729,41.58514728671386,7.379677867263183,30.18332414689695,-17.797692274604827,94.64429685737113,18.256174793713598,11.401823139816896,11,-11.715003967285156,-18.480003356933594,-12.900001525878906,-10.985000610351562,17.139999389648438,3,0.12418638029374107,-3.3051000879325505,171.9499969482422,2.603847854931446,171.9499969482422,1.0463419808626495,171.50999450683594,0.12418638029374107 10260,2020-11-20,171.63999938964844,174.55999755859375,171.27000427246094,173.72000122070312,504600.0,-0.01134727961394677,-1.3333351369777773,-0.6666682968817247,89.73061239108925,72.6931015901334,-8.566698495659239,-18.921638069158547,-13.982203147817927,-9.105414331392012,24.13904067498586,3.2899932861328125,5.090462996993125,15.876999664306652,-8.103965553092593,39.8579648817059,3.886517055607044,27.86748227300626,-12.503506774062686,66.00699169026244,-14.816199373296925,11.990482608699622,11,-9.605003356933594,-16.37000274658203,-10.842498779296875,-9.014999389648438,19.529998779296875,4,0.13347706678849525,-1.0985207234023362,173.61000061035156,-3.3051000879325505,171.9499969482422,2.603847854931446,171.9499969482422,0.13347706678849525 10261,2020-11-23,172.58999633789062,172.67999267578125,169.67999267578125,172.17999267578125,596100.0,0.005534822603241452,9.169554647493923,-0.19711697171991344,87.28955550495596,77.74126883197923,-7.010395126489499,-19.145759015089766,-14.941224540450548,-10.146478429353749,23.70755218385851,3.0,7.0494487353770126,15.742996978759777,-9.252821327041204,40.73881528456076,3.2450878258592866,28.240906131660267,-10.368802733703262,68.53030432292111,-10.326895794257993,12.497909152900494,11,-7.724998474121094,-17.31999969482422,-12.477497100830078,-9.964996337890625,20.25,0,0.12422505878864354,-1.3333351369777773,171.63999938964844,-1.0985207234023362,173.61000061035156,-3.3051000879325505,171.9499969482422,0.12422505878864354 10262,2020-11-24,165.8000030517578,173.6999969482422,165.67999267578125,173.61000061035156,1171800.0,-0.039341754621974756,1.0075129098298041,-19.0486043915147,69.71251951328206,79.53115798025839,1.714079745313029,-11.530046970986234,-8.139726528374013,-3.482371948476441,22.780008010699788,8.020004272460938,8.938739584147811,8.053503417968756,-16.86769360229792,32.97470043823543,-4.407095092164582,20.514101928102093,-1.111048656689178,1.3514674548078907,-74.15938495353764,12.460598510133343,11,0.5999984741210938,-10.530006408691406,-5.3925018310546875,-3.1750030517578125,22.160003662109375,1,0.1632689479322822,9.169554647493923,172.58999633789062,-1.3333351369777773,171.63999938964844,-1.0985207234023362,173.61000061035156,0.1632689479322822 10263,2020-11-25,166.0,169.05999755859375,165.67999267578125,165.77999877929688,614600.0,0.001206254189149547,-15.094746784857952,-0.028169179190209365,70.48247088935777,80.65194258665946,2.8850638114275853,-10.27944422584335,-8.289873454037263,-3.762864285872638,20.83784877558152,3.3800048828125,10.823172652574385,6.998000335693348,-16.854691670234047,30.850692341620743,-4.928345667270349,18.924346338657045,8.55999755859375,3.6036841020001376,-68.56864645887237,11.926346002963694,11,2.1650009155273438,-10.730003356933594,-5.592498779296875,-3.375,23.8800048828125,2,0.16843377538474202,1.0075129098298041,165.8000030517578,9.169554647493923,172.58999633789062,-1.3333351369777773,171.63999938964844,0.16843377538474202 10264,2020-11-27,164.74000549316406,167.0399932861328,164.24000549316406,165.8300018310547,316300.0,-0.007590328354433407,-1.6794188508432504,-4.954501317797198,71.13225040257117,81.30800750424784,5.021105010540737,-7.4165544912530095,-6.994932163713997,-2.597896185541856,18.58784907892708,2.79998779296875,12.630185304837568,4.479005432128901,-17.64860758966128,26.606618453919083,-6.584801078766191,15.542811943023992,9.642391967773449,4.844964965379378,-65.0148513632645,11.063806510895093,11,4.659996032714844,-9.470008850097656,-4.3325042724609375,-2.1150054931640625,17.220001220703125,4,0.17554933352327318,-15.094746784857952,166.0,1.0075129098298041,165.8000030517578,9.169554647493923,172.58999633789062,0.17554933352327318 10265,2020-11-30,166.89999389648438,167.9499969482422,165.05999755859375,165.3300018310547,1117100.0,0.013111498915240327,-1.7393351219618025,-1.4403645322955456,71.40412301099991,81.04657303233085,3.514446886414106,-7.578718721316108,-8.989702961163658,-4.72459543320457,15.943002132883832,3.209991455078125,13.588294753282497,5.123994445800776,-14.147351159181227,24.395340050782778,-4.511678356690226,14.759667248291777,7.076707885742195,28.1182960465829,-42.31547250103658,9.635672802491003,11,2.5000076293945312,-11.629997253417969,-7.564994812011719,-4.274993896484375,14.389999389648438,0,0.14289998187961594,-1.6794188508432504,164.74000549316406,-15.094746784857952,166.0,1.0075129098298041,165.8000030517578,0.14289998187961594 10266,2020-12-01,166.94000244140625,170.69000244140625,166.86000061035156,168.44000244140625,472300.0,0.00023971567636293933,-3.6144498575236694,-0.9554188412980728,69.04542709787268,79.18679409656376,3.082131544643943,-5.947607566231568,-8.834187728793097,-4.751820969909318,13.84841787802739,3.8300018310546875,13.986229598143609,3.9095031738281136,-13.025194542192253,20.84420088984848,-4.55784568418207,12.376852031838297,6.64723148925782,28.541219736438862,-42.960871920264054,8.467348858010187,12,2.4599990844726562,-11.670005798339844,-8.745002746582031,-4.69000244140625,19.11999511718747,1,0.1451419394584199,-1.7393351219618025,166.89999389648438,-1.6794188508432504,164.74000549316406,-15.094746784857952,166.0,0.1451419394584199 10267,2020-12-02,164.61000061035156,166.8300018310547,163.33999633789062,166.3800048828125,664200.0,-0.013957121103268744,1.6142381172813047,1.1800028483072917,58.9973469345366,75.90923271955383,4.762264042952154,-2.600256942998186,-6.3636208956272355,-2.430917771325511,13.40930540554209,3.600006103515625,13.886442083255446,0.8490013122558651,-14.940750490196194,16.638753114707924,-7.045874588970179,8.743877213481909,8.60334418281252,17.278955344723784,-49.75466384817982,7.894875901226033,12,4.339996337890625,-9.340003967285156,-6.75,-2.6949996948242188,20.080001831054688,2,0.17149623730554686,-3.6144498575236694,166.94000244140625,-1.7393351219618025,166.89999389648438,-1.6794188508432504,164.74000549316406,0.17149623730554686 10268,2020-12-03,165.25,167.13999938964844,164.47999572753906,164.85000610351562,430700.0,0.0038879739218480314,-3.6666131277438696,-0.2259847067647135,54.97629962656823,71.4189561523593,3.4329330130184985,-2.3112645124163578,-6.726025494697183,-3.073193218313122,13.842213968502287,2.660003662109375,12.704684881214519,0.8240005493163949,-13.9595257513555,15.60752684998829,-6.5677626010195524,8.215763699652342,7.37094388584768,25.986422803047603,-35.706756330534816,7.391763150335946,12,3.6999969482421875,-9.980003356933594,-8.687496185302734,-4.019996643066406,18.660003662109375,3,0.13742817981160171,1.6142381172813047,164.61000061035156,-3.6144498575236694,166.94000244140625,-1.7393351219618025,166.89999389648438,0.13742817981160171 10269,2020-12-04,166.5,167.32000732421875,165.69000244140625,166.00999450683594,956400.0,0.0075642965204236745,-1.884990885152927,1.2250324254215306,52.70012342619909,67.30445737848261,1.1938641455024595,-2.5209469227386876,-7.671089809676033,-4.342174416699692,14.309248419950954,2.07000732421875,10.98210578260236,1.3315002441406136,-12.187874649821111,14.850875138102339,-5.428187202840235,8.091187691121462,5.564087032970264,42.9932114015238,-13.320896722525795,6.759687446980858,12,2.0199966430664062,-11.230003356933594,-13.757495880126953,-9.089996337890625,15.649993896484403,4,0.1404204497466217,-3.6666131277438696,165.25,1.6142381172813047,164.61000061035156,-3.6144498575236694,166.94000244140625,0.1404204497466217 10270,2020-12-07,170.8300018310547,171.32000732421875,166.63999938964844,166.9499969482422,612500.0,0.026006017003331383,-1.0800035264756944,7.9182885435804815,48.58452750458335,63.00389871177454,-3.6465976069366945,-5.497792302949506,-11.783657389537808,-8.670482595977802,14.793386611722731,4.82000732421875,9.189550230476499,4.62350234985351,-7.080868193975846,16.327872893682866,-1.2286829220611821,10.475687621768202,0.7106397602107961,93.85958873987052,41.18295784496266,5.852185271914679,12,-2.3100051879882812,-15.560005187988281,-18.582500457763672,-13.915000915527344,6.8000030517578125,0,0.06515251866484029,-1.884990885152927,166.5,-3.6666131277438696,165.25,1.6142381172813047,164.61000061035156,0.06515251866484029 10271,2020-12-08,184.22999572753903,190.16000366210938,175.8699951171875,175.97999572753906,2075700.0,0.0784405183682928,-2.3742636329243907,2.126285983954688,66.60357661583149,62.65846061205781,-17.010672831599237,-17.23517205088376,-24.860829279253892,-22.01623304359245,16.38129144212119,19.330001831054688,7.2263531866460085,16.406996154785134,4.107041164230594,28.706951145339673,10.257018659507878,22.55697365006239,-20.88999938964841,77.88961105459698,29.852724300681885,6.149977495277266,12,-7.479995727539034,-20.42999267578122,-33.787498474121065,-28.87999725341794,-7.229995727539034,1,-0.015958326600377548,-1.0800035264756944,170.8300018310547,-1.884990885152927,166.5,-3.6666131277438696,165.25,-0.015958326600377548 10272,2020-12-09,179.97999572753906,183.7700042724609,179.3300018310547,183.3699951171875,1081800.0,-0.02306899038463517,1.1193239547409628,-0.41090901692708476,59.73805794715714,61.46463695181329,-11.776094094767302,-11.580817606246626,-20.322032376912603,-17.752119595906265,18.41773979706219,4.899993896484347,5.688454924594453,10.888496398925781,-0.8959681466272968,22.67296094447886,4.996264126149242,16.78072867170232,-16.10359924316407,60.3582368023102,16.384679545865495,5.892232272776542,12,-3.2299957275390625,-13.294990539550781,-29.537498474121094,-24.62999725341797,-3.959991455078125,2,0.03378154225683394,-2.3742636329243907,184.22999572753903,-1.0800035264756944,170.8300018310547,-1.884990885152927,166.5,0.03378154225683394 10273,2020-12-10,183.38999938964844,183.47999572753903,178.3699951171875,178.9600067138672,726100.0,0.018946570413700625,1.2169270488547748,-1.306782735509774,61.377388580257445,60.38076341600065,-13.9241897643509,-13.791981957640076,-23.3673565051447,-21.104565794766813,19.94728439655923,5.110000610351534,4.560015045643809,13.088500213623036,0.6341617791323415,25.54283864811373,6.8613309963776885,19.315669430868383,-18.987930761718758,72.33345347472604,33.33311578308183,6.227169217245349,12,-6.6399993896484375,-13.555000305175781,-33.17250061035156,-28.040000915527344,-5.25,3,0.0070887346970087695,1.1193239547409628,179.97999572753906,-2.3742636329243907,184.22999572753903,-1.0800035264756944,170.8300018310547,0.0070887346970087695 10274,2020-12-11,188.13999938964844,189.5399932861328,184.8600006103516,185.07000732421875,726200.0,0.025901085205348062,-1.6819400055089224,0.6930016119921192,68.0288543298501,60.005733562539575,-16.76930467987711,-17.41717068375516,-27.725746766366257,-25.795627671414536,21.255518373691984,6.149993896484375,4.612285875107318,16.557500457763666,2.329164665808861,30.78583624971847,9.443332561786264,23.67166835374107,-23.22277206103516,91.4115480207369,53.521199344057564,7.1141678959774035,12,-11.389999389648438,-18.30500030517578,-39.157501220703125,-32.790000915527344,-9.649993896484375,4,-0.02248323451292511,1.2169270488547748,183.38999938964844,1.1193239547409628,179.97999572753906,-2.3742636329243907,184.22999572753903,-0.02248323451292511 10275,2020-12-14,189.1199951171875,191.16000366210938,187.47000122070312,187.47000122070312,623700.0,0.005208864306996297,-3.4727467771468734,0.5374586843609434,68.04979985950845,59.89510831383244,-15.942446786898529,-17.3965226169839,-28.325297393243687,-26.848184868223882,22.3858726816404,3.69000244140625,4.718412806683261,16.335996246337885,0.45382847277696214,32.21816401989881,8.394912359557424,24.277080133118346,-23.697912261904293,86.6578979408131,50.46865726677726,7.941083886780458,12,-11.8699951171875,-18.784996032714844,-40.494998931884766,-33.769996643066406,-10.379989624023438,0,-0.03685491434358468,-1.6819400055089224,188.13999938964844,1.2169270488547748,183.38999938964844,1.1193239547409628,179.97999572753906,-0.03685491434358468 10276,2020-12-15,193.5800018310547,194.0399932861328,190.6000061035156,191.5500030517578,550200.0,0.023582946430934282,1.3322091760202954,1.230306841511458,81.96042825734487,62.44656179414447,-18.133053923411154,-21.205542430942614,-32.37452551928567,-31.20418648659586,22.88048725714119,4.9199981689453125,5.106960975383572,19.692502593994135,1.312583096560985,38.072422091427285,10.50254284527756,28.88246234271071,-27.12840214349842,97.06450855884762,54.13586739794044,9.189959748716577,12,-14.32000732421875,-21.805007934570312,-44.95500564575195,-38.230003356933594,-14.830001831054688,1,-0.08239485895946219,-3.4727467771468734,189.1199951171875,-1.6819400055089224,188.13999938964844,1.2169270488547748,183.38999938964844,-0.08239485895946219 10277,2020-12-16,193.25,195.1499938964844,192.58999633789062,192.6000061035156,612500.0,-0.001704731004924187,-6.641630608062029,0.32019423021995114,81.25717170147243,65.36665869135604,-14.877792124561068,-20.23546172835006,-31.545292086180496,-30.742301707895365,23.395224015037336,2.5599975585937784,5.420164223669559,18.297500610351562,-1.9801503366133772,38.5751515573165,8.158675136869107,28.436326083834018,-25.143096696529142,88.67703197434908,39.08971434882915,10.138825473482468,12,-12.830001831054688,-20.920005798339844,-43.53750228881836,-37.900001525878906,-12.759994506835909,2,-0.08408796895213455,1.3322091760202954,193.5800018310547,-3.4727467771468734,189.1199951171875,-1.6819400055089224,188.13999938964844,-0.08408796895213455 10278,2020-12-17,193.75,196.47000122070312,192.9900054931641,193.4499969482422,435300.0,0.002587322121604174,-4.704976673796074,0.4615474904924912,83.86644089027536,68.82958285403117,-12.192044438000266,-20.046305337622925,-31.652461564840337,-31.05859034793565,23.73012740791129,3.479995727539034,6.02865143797419,17.707500457763672,-4.171058425238385,39.58605934076573,6.768221016262629,28.646779899264715,-23.479649449088072,76.571911475371,20.44407392663713,10.93927944150103,12,-12.194999694824219,-17.93000030517578,-44.03750228881836,-38.400001525878906,-15.039993286132812,3,-0.09150965536794353,-6.641630608062029,193.25,1.3322091760202954,193.5800018310547,-3.4727467771468734,189.1199951171875,-0.09150965536794353 10279,2020-12-18,195.1699981689453,195.6300048828125,192.6999969482422,193.50999450683597,829600.0,0.0073290228074596175,1.271308935203804,5.533289252835468,83.5827945871736,72.7182791965412,-10.189003603827473,-20.83656676148587,-32.67824024591789,-32.33664809617949,24.387074185686096,2.9300079345703125,7.436833221899263,18.049498748779286,-5.393113541485775,41.492111039044346,6.328192603646755,29.770804893911816,-22.279682551054265,85.55552164713541,24.815396643616978,11.721306145132525,12,-9.0,-17.81499481201172,-45.45750045776367,-39.81999969482422,-14.029998779296875,4,-0.08725725746308188,-4.704976673796074,193.75,-6.641630608062029,193.25,1.3322091760202954,193.5800018310547,-0.08725725746308188 10280,2020-12-21,194.5500030517578,194.8999938964844,189.30999755859372,192.1300048828125,469500.0,-0.0031766927448081406,2.5833541186769473,1.4578270061586793,82.35294327999972,74.46820882589323,-6.538028709327477,-19.407227125930717,-31.743374687063692,-31.541748870365154,24.773050071068393,5.860000610351591,9.152957230496952,16.284003448486317,-8.244818009587476,40.81282490656011,4.0195927194494345,28.5484141775232,-19.30171887358557,73.18439683060632,8.025515983882613,12.264410729036895,12,-7.1300048828125,-15.430000305175781,-43.81500244140625,-39.20000457763672,-17.44000244140625,0,-0.08254945929926905,1.271308935203804,195.1699981689453,-4.704976673796074,193.75,-6.641630608062029,193.25,-0.08254945929926905 10281,2020-12-22,194.02999877929688,194.6300048828125,192.82000732421875,193.9499969482422,354000.0,-0.0026728566656593067,1.8280901689177107,0.033058632887129014,86.00097617410708,77.38631085110988,-5.008388857286178,-18.12807077570153,-30.917077100156405,-30.834197286274417,25.503959381029752,1.80999755859375,11.064260507281631,14.691999053955072,-10.652792217412014,40.03679032532216,2.0196034182715152,27.36439468963863,-16.659542896871557,65.92177104156114,-5.074925281328618,12.672395635683547,12,-6.6100006103515625,-14.125,-41.29499816894531,-38.68000030517578,-13.720001220703153,1,-0.0788022129687519,2.5833541186769473,194.5500030517578,1.271308935203804,195.1699981689453,-4.704976673796074,193.75,-0.0788022129687519 10282,2020-12-23,192.8699951171875,194.8500061035156,192.75,194.1699981689453,555500.0,-0.005978475851194709,-1.7272925439682563,-16.24966622162884,83.37360060179658,79.83033440905868,-2.0424373854231987,-15.6378280787022,-29.468582935865186,-29.496277853235767,27.05028299613561,2.1000061035155966,12.967505434780492,12.178495788574224,-13.012985368140903,37.36997694528935,-0.41724478978335355,24.774236366931802,-13.58958470093441,49.720610862718054,-25.85549672122891,12.59574057835757,12,-2.2049942016601562,-12.964996337890625,-35.642494201660156,-37.79499816894531,-12.409988403320312,2,-0.07320991068936467,1.8280901689177107,194.02999877929688,2.5833541186769473,194.5500030517578,1.271308935203804,195.1699981689453,-0.07320991068936467 10283,2020-12-24,193.9600067138672,194.47999572753903,193.0399932861328,193.41000366210938,153100.0,0.005651535356846926,-1.232520729096392,-0.42307827740413395,83.30906809259665,81.52813593825273,-1.6488057681087298,-15.310733915606022,-30.228278608625345,-30.366538385130866,28.680171860850823,1.610000610351534,13.221590819585316,11.870507049560558,-12.98920870681215,36.730222805933266,-0.5593508286257816,24.300364927746898,-12.960637217169108,73.57600896211393,-5.868738219469279,12.42985787818635,12,-1.9900054931640625,-14.055007934570312,-36.572509765625,-39.95500946044922,-15.170013427734375,3,-0.06944731261313186,-1.7272925439682563,192.8699951171875,1.8280901689177107,194.02999877929688,2.5833541186769473,194.5500030517578,-0.06944731261313186 10284,2020-12-28,193.66000366210938,195.9199981689453,193.22999572753903,195.9199981689453,352700.0,-0.0015467263424071565,1.3805389201342488,-4.109058121792204,80.69372272836378,82.93301625701443,-0.5402600119165015,-13.421136752399889,-29.536929633496584,-29.8761563056334,30.726333477443575,2.6900024414062784,14.136486067878366,10.124504089355469,-13.83414129292288,34.08314947163382,-1.8548186017837054,22.103826780494643,-11.113570993010796,65.80946598860106,-11.323963248513166,11.979322691139169,12,-0.7700042724609375,-13.7550048828125,-35.172508239746094,-38.55500793457031,-12.770004272460938,0,-0.07719713242558013,-1.232520729096392,193.9600067138672,-1.7272925439682563,192.8699951171875,1.8280901689177107,194.02999877929688,-0.07719713242558013 10285,2020-12-29,190.75,195.83999633789062,189.5500030517578,194.91000366210938,333700.0,-0.015026353439436257,1.0897025798046263,1.8407140590503068,62.20973326864077,80.73849459160287,2.9337952160184386,-9.099260342020784,-26.292273968420062,-26.793317181895873,32.41410148979051,6.2899932861328125,14.715785484057307,6.022000122070324,-16.797414965147595,28.841415209288243,-5.387707421538636,17.431707665679284,-6.811210475740978,18.83827108445279,-55.79534466970513,11.409707543608954,12,2.1399993896484375,-10.845001220703125,-32.23750305175781,-35.62000274658203,-12.110000610351562,1,-0.05038008183670539,1.3805389201342488,193.66000366210938,-1.232520729096392,193.9600067138672,-1.7272925439682563,192.8699951171875,-0.05038008183670539 10286,2020-12-30,191.1699981689453,192.3699951171875,190.1300048828125,190.8500061035156,263800.0,0.0022018252631470503,-1.5454513928023375,-0.07692110185967012,74.4643417110908,79.9837357037827,2.3870061985300595,-8.022238802283823,-26.212387592282425,-27.097916164421235,33.76854755321019,2.239990234375,14.584656108033471,5.2304985046386605,-16.139322581305095,26.600319590582416,-5.454412038333203,15.915409047610524,-5.978087475041889,25.43165398693061,-48.90062567609023,10.684910542971874,12,1.720001220703125,-11.264999389648438,-32.51750183105469,-35.900001525878906,-11.759994506835938,2,-0.07354709260481507,1.0897025798046263,190.75,1.3805389201342488,193.66000366210938,-1.232520729096392,193.9600067138672,-0.07354709260481507 10287,2020-12-31,192.83999633789062,193.22000122070312,189.97999572753903,191.8699951171875,487700.0,0.008735670790086303,2.745647303709747,3.0313289781123625,72.36154268882282,78.70541368139908,0.7294413666190565,-7.8725053701965635,-27.38921816333425,-28.61017733125675,35.928144294117125,3.240005493164091,14.44079723931955,5.488996887207037,-13.551136042589633,24.529129817003707,-4.031069577691312,15.009063352105386,-6.520276591307237,51.648285840216154,-21.98933502706347,9.520066464898342,12,-0.22499847412109375,-12.93499755859375,-32.772499084472656,-37.56999969482422,-9.629989624023438,3,-0.06497614093158388,-1.5454513928023375,191.1699981689453,1.0897025798046263,190.75,1.3805389201342488,193.66000366210938,-0.06497614093158388 10288,2021-01-04,187.9600067138672,194.41000366210938,185.17999267578125,193.4600067138672,704000.0,-0.02530589979618547,1.4945996214167592,-5.670095957212522,49.57668722224137,74.92695730751772,5.254293821678061,-1.268964584422804,-22.147706891699727,-23.596511843475525,37.75040094381424,9.230010986328125,13.126829391342199,-0.5264930725097656,-16.47464021653721,15.421654071517679,-8.500566644523474,7.4475804995039425,8.509994506835938,25.88466123090344,-43.62492610437557,7.974073572013722,1,2.5899887084960938,-8.055007934570312,-27.12500762939453,-32.69001007080078,-4.9600067138671875,0,-0.03990210540595107,2.745647303709747,192.83999633789062,-1.5454513928023375,191.1699981689453,1.0897025798046263,190.75,-0.03990210540595107 10289,2021-01-05,189.8800048828125,190.3600006103516,186.94000244140625,188.4199981689453,644600.0,0.010214929242198467,1.8264469063096602,-0.26545576615767047,51.7117327651385,71.52237836142204,2.799381987005006,-1.4204079568948202,-23.468484088723812,-25.407994829935774,39.640388428943204,3.419998168945341,11.853595717200363,0.22450485229492756,-11.909272183534426,12.358281888124282,-5.842383665619764,6.291393370209619,6.364196166992201,44.09015565104622,-22.289840401878223,6.066888517914684,1,0.6699905395507812,-9.975006103515625,-28.162506103515625,-34.610008239746094,-12.930007934570312,1,-0.05840536818778819,1.4945996214167592,187.9600067138672,2.745647303709747,192.83999633789062,-1.5454513928023375,191.1699981689453,-0.05840536818778819 10290,2021-01-06,181.9600067138672,188.82000732421875,181.88999938964844,187.9199981689453,1135200.0,-0.041710543318309146,-1.2721314755984692,-4.082167156130138,27.357768006974084,65.0064663428517,9.77346298360186,7.7747931183827745,-14.933839611317495,-17.42251823404044,40.60265360282836,7.9900054931640625,10.163658822714979,-8.251993560791021,-17.405226800085075,0.9012396785030319,-12.828610180438062,-3.6753769411439805,14.062910168457051,0.5591637406445495,-59.38079314725496,4.576616619647028,1,6.9449920654296875,-2.0550079345703125,-19.62500762939453,-26.69001007080078,-4.7700042724609375,2,-0.005880453312476219,1.8264469063096602,189.8800048828125,1.4945996214167592,187.9600067138672,2.745647303709747,192.83999633789062,-0.005880453312476219 10291,2021-01-07,181.2899932861328,184.0,180.42999267578125,183.13999938964844,742000.0,-0.003682201599321644,1.0,0.31040415367363555,27.00000058687617,58.74273300786054,9.438855097117795,8.65711018312939,-13.57852767169939,-16.658323427384687,39.44176633430604,3.57000732421875,8.285822111627937,-8.775006866455072,-18.414275495242265,0.86426176233212,-13.594641180848669,-3.955372552061476,14.167606896484386,6.151644738996326,-48.08148575851021,4.819634314393601,1,6.885002136230469,-1.3849945068359375,-18.954994201660156,-26.019996643066406,-6.459991455078125,3,-0.014617430606342685,-1.2721314755984692,181.9600067138672,1.8264469063096602,189.8800048828125,1.4945996214167592,187.9600067138672,-0.014617430606342685 10292,2021-01-08,186.05999755859372,186.7899932861328,180.50999450683597,181.0399932861328,873900.0,0.026311459259267256,-1.065788450003649,-2.7135068705563925,37.29765860661682,53.630354176085,4.024482411618322,4.601901088364258,-17.49373844293433,-21.299544820118058,38.38745472099418,6.279998779296847,6.4953600169306185,-4.309002685546915,-12.939829126142428,4.321823755048598,-8.624415905844671,0.006410534750841634,8.495946173613333,40.27182016035884,-10.675604433810832,4.315413220297753,1,2.1149978637695597,-6.154998779296847,-23.724998474121065,-30.790000915527315,-9.470001220703097,4,-0.035741126430952175,1.0,181.2899932861328,-1.2721314755984692,181.9600067138672,1.8264469063096602,189.8800048828125,-0.035741126430952175 10293,2021-01-11,184.69000244140625,187.2899932861328,183.30999755859372,184.42999267578125,369200.0,-0.007363190020230115,-2.1839965820312,0.05179472994702012,32.66050626635001,48.29333012475014,4.40441409019175,6.402544606038049,-15.044158942220236,-19.814291849388127,37.501276724502226,3.979995727539091,4.485824367048394,-5.743997955322271,-14.170686094127376,2.6826901834828334,-9.957342024724824,-1.530653885919719,9.018384227415254,42.900366179912076,-3.5177891291444254,4.213344069402546,1,3.4449920654296875,-4.215003967285156,-22.580005645751953,-29.420005798339844,-7.1300048828125,0,-0.008013404667145396,-1.065788450003649,186.05999755859372,1.0,181.2899932861328,-1.2721314755984692,181.9600067138672,-0.008013404667145396 10294,2021-01-12,183.91000366210938,185.42999267578125,182.1999969482422,183.72000122070312,473000.0,-0.0042232864204132525,1.0000094482237338,0.7307511737089202,32.488491877136155,44.99096997013852,4.0855720983977335,7.219544004102829,-13.128504247951923,-18.874818715931752,35.98287430102501,3.2299957275390625,2.539543803923266,-6.312496948242199,-15.182298420847616,2.557304524363218,-10.747397684544922,-1.8775962119394762,9.001679367129725,41.47800846779474,-1.49018675329647,4.434900736302708,1,3.5099945068359375,-2.8300018310546875,-21.800006866455078,-28.64000701904297,-7.3700103759765625,1,-0.0049480922407096894,-2.1839965820312,184.69000244140625,-1.065788450003649,186.05999755859372,1.0,181.2899932861328,-0.0049480922407096894 10295,2021-01-13,182.1499938964844,185.33999633789062,181.9600067138672,184.55999755859372,275300.0,-0.009569951229290163,-1.422950712082431,-12.684066816575351,31.214428761008563,40.18542408679605,5.025909153814013,8.886205600253987,-10.134451298790651,-16.95820176864757,34.24051124759425,3.3799896240234375,0.3529182160902735,-7.724006652832003,-17.29610807429799,1.8480947686339846,-12.51005736356501,-2.937955942098995,10.012787711547219,25.072901861083164,-14.37252375474225,4.786050710732997,1,5.270004272460909,-0.5949935913086222,-20.254997253417997,-26.879997253417997,-12.220001220703153,2,-0.028547884284845892,1.0000094482237338,183.91000366210938,-2.1839965820312,184.69000244140625,-1.065788450003649,186.05999755859372,-0.028547884284845892 10296,2021-01-14,177.6300048828125,182.4199981689453,176.5500030517578,182.3300018310547,635500.0,-0.024814653665267805,1.4057408189109328,1.9502032391637896,28.216144299766583,35.28037982134536,8.295643969428824,12.806593577784696,-4.576747557425222,-12.272289077144734,32.18043869220275,5.8699951171875,-1.778260018434537,-11.446495819091808,-22.291627746241772,-0.601363891941844,-16.86906178266679,-6.023929855516826,13.828809389284089,10.055892114296105,-26.929431353758204,5.422565963574985,1,7.849998474121094,8.539993286132812,-15.735008239746094,-22.360008239746094,-5.760009765625,3,-0.002477072731583485,-1.422950712082431,182.1499938964844,1.0000094482237338,183.91000366210938,-2.1839965820312,184.69000244140625,-0.002477072731583485 10297,2021-01-15,177.0,178.8699951171875,175.77999877929688,177.67999267578125,461600.0,-0.003546725584048338,1.0196070609354742,0.14467938666121247,25.43452402264414,32.597917243612336,7.19956466634568,12.813735743021795,-3.157692089178397,-11.479137880376186,29.976137081426785,3.089996337890625,-2.8194256650124885,-11.264000701904308,-23.175082307031516,0.6470809032228999,-17.219541504467912,-5.308459899340704,13.266109374469494,10.599494378373075,-20.858579633354182,5.9555408025636085,1,6.069999694824219,9.125,-6.724998474121094,-13.930000305175781,-6.3000030517578125,4,-0.012259876660707936,1.4057408189109328,177.6300048828125,-1.422950712082431,182.1499938964844,1.0000094482237338,183.91000366210938,-0.012259876660707936 10298,2021-01-19,176.02000427246094,177.61000061035156,175.3000030517578,177.19000244140625,425900.0,-0.005536699025644465,1.2985113150682852,1.7206040750381473,24.94318051279069,29.623633660018136,7.049038775280138,13.06730686987737,-1.4466287461661977,-10.352811696693266,27.586132320289135,2.30999755859375,-4.3120438941434145,-11.357496643066412,-24.155543217771964,1.44054993163914,-17.756519930419188,-4.958473355713636,12.79749404249128,7.107620515184243,-19.178837880810903,6.399023287352782,1,6.040000915527344,9.864997863769531,-4.302501678466797,-12.950004577636719,-12.520004272460938,1,0.0032382232223298058,1.0196070609354742,177.0,1.4057408189109328,177.6300048828125,-1.422950712082431,182.1499938964844,0.0032382232223298058 10299,2021-01-20,178.13999938964844,179.3000030517578,176.02000427246094,176.39999389648438,412400.0,0.012044057866888558,-1.6240150391542918,-1.4871865096443522,31.67683106639059,30.103529555508857,3.4515619208924875,10.125173316248038,-2.7861772141435495,-12.33006749113386,25.005565109536516,3.279998779296875,-5.901186493012517,-8.386001586914062,-21.26691247072742,4.494909296899294,-14.826457028820727,-1.9455461450073983,9.055399493720444,28.286835030190844,1.014516599008715,6.440455441906675,1,3.154998779296875,7.745002746582031,-4.847499847412109,-15.069999694824219,-16.259994506835938,2,-0.003255876462568308,1.2985113150682852,176.02000427246094,1.0196070609354742,177.0,1.4057408189109328,177.6300048828125,-0.003255876462568308 10300,2021-01-21,178.49000549316406,180.22999572753903,177.13999938964844,177.13999938964844,456800.0,0.001964781097534729,-3.577751655853655,0.7758631273403314,31.53757421664281,30.60770440326071,2.858136246327831,8.970209247037218,-2.284642965243677,-12.612408228166402,22.997843773239662,3.0899963378905966,-6.6270289864322365,-7.232995605468744,-20.009670881033855,5.543679670096367,-13.621333243251286,-0.8446579676862029,7.277945890411502,44.80343580160132,16.583711358817638,6.388337637782551,1,2.80499267578125,7.394996643066406,-5.197505950927734,-15.420005798339844,-11.8800048828125,3,-0.010925049846031487,-1.6240150391542918,178.13999938964844,1.2985113150682852,176.02000427246094,1.0196070609354742,177.0,-0.010925049846031487 10301,2021-01-22,178.74000549316406,180.0500030517578,177.32000732421875,178.1999969482422,458100.0,0.0014006386481375532,-1.3739219276596875,0.4000045211022447,28.584459858768085,29.63957120905529,2.4679081517162444,7.922161920354199,-1.7216356363144882,-12.82741043898244,20.881622681151253,2.7299957275390625,-7.638071888258821,-6.218495941162104,-18.729317531725485,6.292325649401278,-12.47390673644378,0.03691485411957274,5.7717920905933795,69.77702945291165,42.68174963905541,6.2554107952816835,1,2.55499267578125,7.144996643066406,-4.947505950927734,-15.170005798339844,-12.650009155273438,4,-0.04928954093447058,-3.577751655853655,178.49000549316406,-1.6240150391542918,178.13999938964844,1.2985113150682852,176.02000427246094,-0.04928954093447058 10302,2021-01-25,178.75,179.97999572753906,175.92999267578125,177.6300048828125,459700.0,5.591645143110391e-05,1.2625800236980964,2.0740322124894037,33.58287751899185,29.74205690379327,1.4661226640181155,7.16757986009145,-0.9891092098691558,-12.800397165907953,18.73417838800227,4.0500030517578125,-7.341279335367943,-5.5025016784667855,-17.723778765643857,6.718775408710286,-11.613140222055307,0.608136865121736,4.656382239917491,69.97975808748012,40.96615545693356,6.110638543588531,1,1.6149978637695312,7.135002136230469,-3.2325057983398438,-13.740005493164062,-11.710006713867188,0,-0.03848953780594411,-1.3739219276596875,178.74000549316406,-3.577751655853655,178.49000549316406,-1.6240150391542918,178.13999938964844,-0.03848953780594411 10303,2021-01-26,180.4900054931641,181.9199981689453,178.25,180.3600006103516,443300.0,0.009734296465253589,1.4548562913367005,0.11607629427792915,33.153936322638714,29.815995175515777,-1.0418691805727178,4.602675539028468,-2.0987153184181864,-14.49960729503934,16.312608385939846,3.6699981689453125,-6.9246466221980825,-3.0889961242675383,-14.516634289653723,8.338642041118646,-8.802815206960616,2.62482295842554,1.9436112441742353,76.12702229717212,46.99551584653343,5.7138190826930915,1,-0.17000579833987217,5.394996643066378,-4.1150093078613565,-14.925010681152372,-16.660003662109403,1,-0.05424127789332189,1.2625800236980964,178.75,-1.3739219276596875,178.74000549316406,-3.577751655853655,178.49000549316406,-0.05424127789332189 10304,2021-01-27,178.7100067138672,181.72999572753903,176.36000061035156,178.0800018310547,829700.0,-0.009862035154984405,-1.6388134906947658,4.846009389671361,42.5218629616782,31.072376753367962,-0.08611657344317791,5.486528483862287,0.1966442375675399,-12.77561092321477,13.752420424689477,5.369995117187472,-7.192815046398863,-4.121495056152355,-14.69666189961626,6.453671787311549,-9.409078477884322,1.1660883655796113,-3.410003662109375,46.41087627145845,13.100666938785082,5.287583421731957,1,0.149993896484375,6.899993896484375,-0.0225067138671875,-12.485008239746094,-8.960006713867188,2,-0.08510998904622025,1.4548562913367005,180.4900054931641,1.2625800236980964,178.75,-1.3739219276596875,178.74000549316406,-0.08510998904622025 10305,2021-01-28,181.13999938964844,184.8600006103516,178.88999938964844,180.25,801000.0,0.013597406885401231,-2.307479341462915,1.4126864948653362,49.68072805695578,33.45733050416676,-2.9887415873027976,2.423940928966829,-1.761976512951719,-15.163737739342139,11.92098080163065,6.149993896484403,-7.169189795500927,-1.2110023498535156,-11.123813740242412,8.70180904053538,-6.167408045047949,3.745403345340918,-5.711396484375001,58.34268851764309,20.70494935183723,4.956405695194447,1,-1.05999755859375,4.470001220703125,0.6225013732910156,-14.915000915527344,-8.0,3,-0.10632656824407927,-1.6388134906947658,178.7100067138672,1.4548562913367005,180.4900054931641,1.2625800236980964,178.75,-0.10632656824407927 10306,2021-01-29,177.11000061035156,181.82000732421875,176.74000549316406,180.4600067138672,728800.0,-0.022247978319951178,-1.4841106990695487,-3.764054383047302,30.329663843621205,34.00123492871977,1.072524918037118,5.6355284129391805,2.4953165272476667,-11.075603023158578,9.970821125819986,5.0800018310546875,-7.209377168363346,-4.538001251220692,-13.78960036349477,4.713597861053387,-9.163800807357717,0.08779830491633334,-1.304141796875001,13.21396289024784,-23.09542562175183,4.625799556137037,1,2.970001220703125,8.5,6.159999847412109,-10.885002136230469,-2.2100067138671875,4,-0.05928518979061148,-2.307479341462915,181.13999938964844,-1.6388134906947658,178.7100067138672,1.4548562913367005,180.4900054931641,-0.05928518979061148 10307,2021-02-01,180.30999755859372,180.52999877929688,177.82000732421875,178.27999877929688,559100.0,0.018067850133896446,1.1943239803798016,-0.6059686808231447,41.09030253142078,35.79535959745645,-1.7976101737891668,1.5269731910186977,-0.4497003646827693,-14.157230555331552,7.80491646673479,3.4199981689453125,-6.9901293893831,-0.711504364013706,-8.323708980341195,6.900700252313783,-4.517606672177436,3.094597944150024,-4.141973073242156,46.47055233226054,10.540691092610643,3.806102308163741,2,0.08499908447268467,5.300003051757841,3.352500915527372,-14.084999084472628,-7.759994506835909,0,-0.07886418619734137,-1.4841106990695487,177.11000061035156,-2.307479341462915,181.13999938964844,-1.6388134906947658,178.7100067138672,-0.07886418619734137 10308,2021-02-02,180.4600067138672,182.38999938964844,180.41000366210938,181.6499938964844,486100.0,0.0008319514020553864,-2.0697767946913332,-0.5862009350712049,42.79750023413804,37.03098950498394,-1.3986551412094173,0.8287646395827153,-0.33772920774862314,-14.248748660293415,6.681259058936062,2.080001831054716,-6.206319948084371,-0.18649520874024006,-7.062874441953284,6.6898840244728035,-3.624684825346776,3.251694407866296,-3.944303183515615,48.235365923713076,12.469989518960872,3.438189616606525,2,-0.06501007080078125,5.149993896484375,4.824993133544922,-14.235008239746094,-9.740005493164062,1,-0.07436558200406596,1.1943239803798016,180.30999755859372,-1.4841106990695487,177.11000061035156,-2.307479341462915,181.13999938964844,-0.07436558200406596 10309,2021-02-03,178.7899932861328,180.30999755859372,177.07000732421875,180.30999755859372,651900.0,-0.009254202402764533,3.263133062289938,1.2773282726607738,42.9589259756895,38.30002858932246,0.4171208666067798,1.7131782053818938,1.5267452296898512,-12.433398940053024,5.601322761784452,3.3899993896484375,-5.263925297909964,-1.3020080566406307,-6.665460175438682,4.06144406215742,-3.983734116039642,1.3797180027583806,-1.940517872581239,25.246170267141633,-11.381323242657896,2.681726059399022,2,1.6050033569335938,6.82000732421875,7.1475067138671875,-12.564994812011719,-8.259994506835938,2,-0.08367353888277396,-2.0697767946913332,180.4600067138672,1.1943239803798016,180.30999755859372,-1.4841106990695487,177.11000061035156,-0.08367353888277396 10310,2021-02-04,180.88999938964844,182.6000061035156,179.44000244140625,179.74000549316406,448300.0,0.011745657935983145,-2.611432756696396,-0.7565728053004207,57.60259285328443,41.52426558871316,-1.4602000228623524,-0.4965591798664377,-0.2868795010399765,-14.388113592918103,5.357754762811104,3.810012817382784,-4.095132551653194,0.8514984130859489,-4.454536870154669,6.157533696326567,-1.801519228534346,3.5045160547062437,-3.8199920654296875,70.81900109623747,29.556807572053344,2.653017641620307,2,-0.49500274658203125,4.680000305175781,5.507499694824219,-14.665000915527344,-7.2400054931640625,3,-0.06158438513592002,3.263133062289938,178.7899932861328,-2.0697767946913332,180.4600067138672,1.1943239803798016,180.30999755859372,-0.06158438513592002 10311,2021-02-05,178.63999938964844,182.3300018310547,177.89999389648438,182.3300018310547,534400.0,-0.012438498576990753,1.4010867227947137,-3.208714805084521,53.55593772353021,43.74349450032854,0.8650964077828576,1.62820978812195,2.1986353120308877,-12.016725527735446,5.499180763063544,4.4300079345703125,-3.3977664886539003,-1.2660018920898324,-6.572799912372062,4.040796128192397,-3.919400902230933,1.3873971180512683,-1.5699920654296875,28.39045952970926,-16.058419156581493,2.653399010141114,2,1.970001220703125,6.215003967285156,7.757499694824219,-12.415000915527344,-6.0699920654296875,4,-0.0307881774450941,-2.611432756696396,180.88999938964844,3.263133062289938,178.7899932861328,-2.0697767946913332,180.4600067138672,-0.0307881774450941 10312,2021-02-08,179.41000366210938,180.11000061035156,177.85000610351562,179.14999389648438,985700.0,0.004310368758910554,1.7228789410791434,-0.07046330449741138,57.417934836684346,46.4394943352225,0.22189369809728987,0.35253499209920847,1.8968444426396616,-12.61029316740266,5.166932848013471,2.2599945068359375,-2.66909890313417,-0.1634979248046875,-4.610453651219615,4.28345780161024,-2.386975788012137,2.059979938402762,-2.0283966064453125,42.31459049595236,-6.574421444251527,2.2234778632074614,2,1.1999969482421875,5.444999694824219,6.987495422363281,-13.185005187988281,-7.4199981689453125,0,-0.025138006095350662,1.4010867227947137,178.63999938964844,-2.611432756696396,180.88999938964844,3.263133062289938,178.7899932861328,-0.025138006095350662 10313,2021-02-09,183.2100067138672,183.4499969482422,179.58999633789062,180.0,687000.0,0.02118055277962383,1.0921485193960971,12.345715962441314,60.334287136103484,48.4186525768253,-3.5220868445155418,-3.756635312135188,-1.3875827783268733,-16.192247989629607,4.756651773609303,4.0399932861328125,-1.73644270373984,3.710504913330084,-0.4156451089943687,7.836654935654536,1.6474299021678576,5.77357992449231,-5.529263916015623,96.23839146271756,42.89504136800484,2.0630750111622276,2,-2.410003662109375,1.6449966430664062,3.0499916076660156,-16.985008239746094,-10.510009765625,1,-0.058184614767019305,1.7228789410791434,179.41000366210938,1.4010867227947137,178.63999938964844,-2.611432756696396,180.88999938964844,-0.058184614767019305 10314,2021-02-10,183.0,184.5500030517578,182.3600006103516,184.4199981689453,929100.0,-0.0011462622464457617,1.6071334501956955,-0.44236610559440226,59.245569857828784,49.481412776922305,-2.949746296272764,-3.813836737637132,-0.6131908697806523,-15.763839378722537,4.639385415692657,2.1900024414062216,-1.0654770890444922,3.5459983825683707,-0.3911084144328072,7.483105179569549,1.577444984067796,5.5145517810689455,-5.149993896484375,76.86561555577318,21.514966886161154,1.9685533985005863,2,-2.3549957275390625,-0.1699981689453125,2.227497100830078,-16.775001525878906,-8.82000732421875,2,-0.06710381846610314,1.0921485193960971,183.2100067138672,1.7228789410791434,179.41000366210938,1.4010867227947137,178.63999938964844,-0.06710381846610314 10315,2021-02-11,176.9499969482422,181.4900054931641,173.61000061035156,181.00999450683597,1792500.0,-0.0330601259658897,2.139431961871389,2.859156897089026,47.035431283970865,51.33760915918337,2.7305470892867447,1.9253339514494314,5.8728986769936,-9.476663993761377,4.733950261514784,9.389999389648438,-0.6356069442905437,-2.244004821777338,-6.117763061489029,1.629753417934353,-4.180883941633198,-0.30712570192147837,7.910003662109403,30.53012424612672,-22.04575628061374,1.936879119855849,2,2.1300048828125,4.265007019042969,8.27750015258789,-10.724998474121094,-1.8199920654296875,3,-0.03628142571159898,1.6071334501956955,183.0,1.0921485193960971,183.2100067138672,1.7228789410791434,179.41000366210938,-0.03628142571159898 10316,2021-02-12,177.19000244140625,179.3000030517578,176.07000732421875,176.92999267578125,1244000.0,0.0013563464103041323,-2.262654130702836,-0.06404185270373833,47.43590515286858,52.04267611712203,2.7972432922509824,1.7398789147119373,6.079469930177254,-9.462600777858086,4.859338967533525,3.2299957275390625,-0.43874731713074766,-1.9819992065429801,-5.897925142948253,1.9339267298622929,-3.9399621747456024,-0.02403623834035784,7.444998168945347,32.723958246160194,-16.921326983363493,1.9579629682026356,2,1.8899993896484375,3.2599945068359375,7.214996337890625,-10.965003967285156,-1.7100067138671875,4,-0.01997860204382862,2.139431961871389,176.9499969482422,1.6071334501956955,183.0,1.0921485193960971,183.2100067138672,-0.01997860204382862 10317,2021-02-16,174.8300018310547,177.2100067138672,172.77000427246094,176.72000122070312,959200.0,-0.013319039324083626,2.09406717032894,-7.268955399061033,40.88273753342768,51.82992470593198,4.803274779877171,4.141299785247725,8.94294573388703,-6.87548271244907,5.044228319558059,4.44000244140625,-0.683899630285822,-4.233499908447271,-8.506762863903646,0.03976304700910305,-6.370131386175473,-2.09686843071907,9.584498779296922,17.48724764058683,-27.618235787007457,2.136631477728193,2,3.8300018310546875,5.1999969482421875,9.20999526977539,-8.605003356933594,-0.4199981689453125,1,-0.012926811663709015,-2.262654130702836,177.19000244140625,2.139431961871389,176.9499969482422,1.6071334501956955,183.0,-0.012926811663709015 10318,2021-02-17,176.58999633789062,176.82000732421875,171.39999389648438,173.5800018310547,912200.0,0.010066890627483227,2.1239122118103344,-1.5925902004634152,46.582836882153785,52.23258147331689,2.722934378846105,2.5573118464775177,7.696626028344838,-8.33306896323711,5.22557940744543,5.420013427734375,-0.03850757096796542,-2.502005004882818,-6.696683211044899,1.6926732012792627,-4.599344107963873,-0.40466590180176354,7.358724418945371,39.467671696068344,-5.246617206924725,2.0973391030810453,2,1.3850021362304688,2.7549972534179688,7.450000762939453,-10.364997863769531,0.410003662109375,2,-0.02604898884489948,2.09406717032894,174.8300018310547,-2.262654130702836,177.19000244140625,2.139431961871389,176.9499969482422,-0.02604898884489948 10319,2021-02-18,177.55999755859375,178.91000366210938,175.89999389648438,176.0500030517578,937300.0,0.0054929567972077376,-2.3259540890736043,0.501660220112236,43.9445254012524,50.71501842309112,1.7434525670020378,1.6249420321892103,7.22186456813867,-8.988438517561491,5.612952202201953,3.010009765625,0.12344579963757951,-1.5030036926269474,-5.733263177581534,2.7272557923276395,-3.6181334351042267,0.6121260498503318,5.635799586621147,61.05051122177526,17.31407815304651,2.1151297424772872,2,0.41500091552734375,0.8549957275390625,6.744998931884766,-11.334999084472656,4.94000244140625,3,-0.027371033324934513,2.1239122118103344,176.58999633789062,2.09406717032894,174.8300018310547,-2.262654130702836,177.19000244140625,-0.027371033324934513 10320,2021-02-19,176.5399932861328,178.49000549316406,175.49000549316406,177.1699981689453,1525900.0,-0.005744561198951059,-1.1978179216598104,-0.4172232944957002,48.92654185325841,50.200641104172036,2.32613562660336,2.6260022928245803,8.595876575983823,-7.727912825267538,6.247097412062643,3.0,0.1837460681011578,-2.4255073547363395,-6.798843318469665,1.9478286089969856,-4.612175336603002,-0.23883937286967694,5.948055664158261,65.06320801182072,16.744389935178752,2.1866679818666563,2,1.4350051879882812,1.8300018310546875,7.7100067138671875,-10.314994812011719,7.1500091552734375,4,-0.013368079189436277,-2.3259540890736043,177.55999755859375,2.1239122118103344,176.58999633789062,2.09406717032894,174.8300018310547,-0.013368079189436277 10321,2021-02-22,169.92999267578125,177.75,169.3300018310547,177.5,850500.0,-0.03744194438502213,1.0867386684213314,12.015791513272621,32.676924738039304,47.45163998210037,8.460391527951401,9.003765063726632,15.058387063781879,-0.9405299093104986,7.24396644343484,8.419998168945312,0.18792708335899988,-8.595007324218756,-14.552003392158696,-2.6380112562788156,-11.573505358188726,-5.616509290248786,11.892772971281431,6.262951253115867,-40.54271777754653,2.978498033969965,2,7.010009765625,7.165008544921875,14.557506561279297,-3.7049942016601562,13.350006103515625,0,0.030600908792791204,-1.1978179216598104,176.5399932861328,-2.3259540890736043,177.55999755859375,2.1239122118103344,176.58999633789062,0.030600908792791204 10322,2021-02-23,171.8699951171875,172.4600067138672,168.10000610351562,170.0399932861328,1330900.0,0.011416480462679068,1.8969862874813068,-0.24174373321937964,36.47244218609352,44.80032387654371,5.9657206785445,6.87435376160829,13.127407735534973,-2.6857570069810777,8.051717091740706,4.3600006103515625,-0.3657761148167822,-6.311004638671875,-12.966897189989794,0.344887912646044,-9.63895091433082,-2.9830583630129297,8.953349424594535,34.87502187893468,-11.264427987665066,3.327946275658958,2,4.455009460449219,4.610008239746094,13.955005645751953,-5.644996643066406,9.260009765625,1,0.021004251544256558,1.0867386684213314,169.92999267578125,-1.1978179216598104,176.5399932861328,-2.3259540890736043,177.55999755859375,0.021004251544256558 10323,2021-02-24,170.6999969482422,173.10000610351562,169.33999633789062,172.8000030517578,1017900.0,-0.006807460302466151,1.785179826841784,-1.1475431706564607,37.05601849998193,42.33481817011627,5.782666029377793,7.6663614799813615,14.183088144735052,-1.3108004200348091,9.298635742894351,3.760009765625,-0.7248920469441487,-6.991502380371088,-14.336690336218624,0.3536855754764474,-10.66409635829487,-3.318908402447306,8.851013749713218,24.051724624670403,-23.70898965608114,3.672593977923772,2,4.095008850097656,5.780006408691406,13.897502899169922,-3.7449951171875,11.910003662109403,2,0.021734076040974326,1.8969862874813068,171.8699951171875,1.0867386684213314,169.92999267578125,-1.1978179216598104,176.5399932861328,0.021734076040974326 10324,2021-02-25,163.5,170.9499969482422,162.42999267578125,169.77999877929688,1502400.0,-0.04217924473909218,-1.0237507565955195,2.9904669175882463,26.079794814533415,40.00641411795655,11.092157153566347,14.407096723009175,21.02961562985263,6.0366445487126725,10.49966177208348,8.520004272460938,-1.4809984680302364,-13.43099899291991,-23.11076698378207,-3.75123100205775,-18.27088298835099,-8.59111499748883,14.905910238511439,6.6625558546292725,-36.60420430964452,4.83988399543108,2,7.364997863769531,10.144996643066406,20.472503662109375,6.340003967285156,23.24000549316409,3,0.08256880733944949,1.785179826841784,170.6999969482422,1.8969862874813068,171.8699951171875,1.0867386684213314,169.92999267578125,0.08256880733944949 10325,2021-02-26,161.8800048828125,167.63999938964844,161.8699951171875,164.8300018310547,1757700.0,-0.009908227016437343,-2.8855032033004013,0.4697448282899948,26.53977215203932,37.68462156230886,11.565951934575281,15.294348012673908,22.238435999555065,7.780995429057441,11.963471499412817,5.7700042724609375,-2.771862080859279,-14.087994384765636,-25.653227534967584,-2.5227612345636885,-19.87061095986661,-8.305377809664662,14.608795248171305,0.06303376918878614,-43.22304377119704,5.78261657510097,2,8.509994506835938,11.484992980957031,21.70999526977539,11.109992980957031,23.13999938964841,4,0.12737827091193044,-1.0237507565955195,163.5,1.785179826841784,170.6999969482422,1.8969862874813068,171.8699951171875,0.12737827091193044 10326,2021-03-01,166.61000061035156,169.0500030517578,163.25,163.25,1276400.0,0.029219147423198866,-2.452382141770473,-1.1389844360190553,33.87096712169998,36.90553596100578,5.785794769757388,10.263605868679349,16.99996961102022,3.1895927231797145,13.434154800690495,7.1699981689453125,-4.031077572229947,-8.832998657226568,-21.11126277626201,3.445265461808873,-14.972130716744289,-2.6938665977088476,7.832166818700756,42.20837805888827,-1.1509910873131872,6.139132059517725,3,3.779998779296875,6.754997253417969,16.979999542236328,6.379997253417969,14.979995727539062,0,0.10251486566523371,-2.8855032033004013,161.8800048828125,-1.0237507565955195,163.5,1.785179826841784,170.6999969482422,0.10251486566523371 10327,2021-03-02,166.08999633789062,168.4199981689453,165.27999877929688,166.9199981689453,681000.0,-0.0031210867928453956,-1.5632680007224578,-0.24702430960803992,26.483508145634218,34.67227721250361,5.515684052103353,10.185896917480136,17.00561573685411,3.888087682049104,14.98431565502823,3.1399993896484375,-4.55689934766923,-8.642002868652355,-21.372161640076456,4.088155902771746,-15.007082254364406,-2.2769234829403047,6.592066967500614,37.57789040314143,0.8698797613170868,6.3650793857120505,3,4.3000030517578125,7.275001525878906,17.500003814697266,6.900001525878906,17.650009155273466,1,0.10349812041921669,-2.452382141770473,166.61000061035156,-2.8855032033004013,161.8800048828125,-1.0237507565955195,163.5,0.10349812041921669 10328,2021-03-03,167.0399932861328,168.52999877929688,165.10000610351562,166.94000244140625,1041200.0,0.005719772227037234,1.227266647180346,-0.12047063149186506,28.513722433830296,32.95774354945671,3.429171838111756,8.620957524006826,15.525575778229637,3.0632424649531913,16.615012045289774,3.42999267578125,-5.160269536889643,-7.021005249023432,-19.89384506328713,5.851834565240267,-13.457425156155267,-0.5845853418915965,4.128380472909896,56.93829434332605,24.264422693681006,6.436419907131846,3,3.1400070190429688,6.325004577636719,16.085006713867188,5.950004577636719,18.77000427246091,2,0.08435112645475296,-1.5632680007224578,166.08999633789062,-2.452382141770473,166.61000061035156,-2.8855032033004013,161.8800048828125,0.08435112645475296 10329,2021-03-04,163.8300018310547,170.32000732421875,162.8699951171875,167.41000366210938,909000.0,-0.019216903640432603,-1.709087832120494,-35.803296200213644,30.87463587978739,30.951976219071035,5.014025681938961,11.2284049836274,18.111517714174227,6.369494149623904,18.13689772180401,7.45001220703125,-5.47383909997788,-9.482997131347645,-22.924819988505874,3.958825725810584,-16.20390855992676,-2.7620857027685304,-1.9600067138671875,23.195312217848244,-9.346977810336437,6.72091142857912,3,5.9799957275390625,9.534996032714844,19.272499084472656,9.159996032714844,23.389999389648438,3,0.11463101122749952,1.227266647180346,167.0399932861328,-1.5632680007224578,166.08999633789062,-2.452382141770473,166.61000061035156,0.11463101122749952 10330,2021-03-05,169.75,169.97000122070312,162.80999755859375,165.1699981689453,923300.0,0.03613500642605216,1.8525886726384613,-1.2793294660705228,40.69534007498871,31.84291125650986,-2.201984383960621,4.670493046551343,11.643381726488656,0.5413996756554695,20.26184861793554,7.160003662109375,-6.0574263527880134,-3.0059989929199276,-16.042961869754492,10.030963883914637,-9.524480431337196,3.5124824454973407,-7.711004638671881,92.41003218360912,57.41669801746939,6.518481438417277,3,-2.2649993896484375,3.6149978637695312,12.485000610351562,6.069999694824219,18.24000549316409,4,0.10008839760332311,-1.709087832120494,163.8300018310547,1.227266647180346,167.0399932861328,-1.5632680007224578,166.08999633789062,0.10008839760332311 10331,2021-03-08,173.13999938964844,176.00999450683594,170.0,170.27999877929688,947400.0,0.019970541323407476,-2.514618552377383,0.6244540320834235,47.939522925402684,33.11703133865532,-5.686785564887572,0.8931108132367171,7.750099049487915,-2.7405210956315784,21.597633236997517,6.2599945068359375,-6.61099770572099,0.6590003967285156,-12.084087724683172,13.402088518140204,-5.712543663977328,7.03054445743436,-10.935383789062513,78.25760772187382,39.354143504217795,6.371544060705849,3,-4.200004577636719,0.06999969482421875,9.705001831054688,4.215003967285156,12.389999389648438,0,0.06861502209016845,1.8525886726384613,169.75,-1.709087832120494,163.8300018310547,1.227266647180346,167.0399932861328,0.06861502209016845 10332,2021-03-09,174.89999389648438,178.0,173.00999450683594,174.75999450683594,641900.0,0.010165152553079926,-1.7417617197161195,0.04895082509483389,47.939522925402684,34.326309608146516,-7.791091490911668,-1.2881294721301515,5.534292040634341,-4.386374654743975,22.83224959980852,4.9900054931640625,-7.301270443972555,2.644495391845709,-9.736800534428,15.025791318119417,-3.5461525712911453,8.835143354982563,-12.143163139648436,79.59179983365009,39.07596273697193,6.19064796313686,3,-4.964996337890625,-1.6899948120117188,7.94500732421875,4.220008850097656,13.450012207031222,1,0.038250444110168313,-2.514618552377383,173.13999938964844,1.8525886726384613,169.75,-1.709087832120494,163.8300018310547,0.038250444110168313 10333,2021-03-10,172.5500030517578,176.77000427246094,172.5399932861328,175.8699951171875,775800.0,-0.01343619740843116,-1.5329319158850752,-23.71433242506812,44.09058954259236,36.32750902237529,-5.7564300869617,0.2343058409687444,7.356625710181447,-1.9232527963975201,24.090748805769387,4.230010986328125,-6.974855001295197,0.8275047302246037,-10.435494971030295,12.090504431479502,-4.8039951204028455,6.459004580852053,-8.878582140332043,64.1211581810803,25.120407822578017,5.631499850627453,3,-2.6150054931640625,0.6599960327148438,10.452495574951172,7.3549957275390625,18.42999267578122,2,0.06485078089537755,-1.7417617197161195,174.89999389648438,-2.514618552377383,173.13999938964844,1.8525886726384613,169.75,0.06485078089537755 10334,2021-03-11,170.72000122070312,172.9499969482422,169.58999633789062,172.27999877929688,717300.0,-0.010605631983128805,1.3172466772601472,0.4698799056894277,43.263892838006285,38.1857446541494,-3.1229822550931488,1.1564417447646633,8.636497911701923,0.03896829431067772,25.35887273728303,3.3600006103515625,-6.953450431032451,-0.38849716186524574,-10.32349705446282,9.546502730732328,-5.3559971081640185,4.579002784433527,-6.188865563962906,52.07374845804888,15.693507311405966,4.967499946298785,3,-0.31500244140625,2.4899978637695312,12.28249740600586,9.18499755859375,18.8699951171875,3,0.08839032468364727,-1.5329319158850752,172.5500030517578,-1.7417617197161195,174.89999389648438,-2.514618552377383,173.13999938964844,0.08839032468364727 10335,2021-03-12,170.52999877929688,173.30999755859375,169.7899932861328,171.60000610351562,570700.0,-0.0011129477509821406,-1.7607678406874185,0.6859032043507179,50.81566968634407,40.0684893835543,-1.7622634325230422,0.8862517745054674,8.356632865829852,0.34609913014548965,26.186778066073778,3.5200042724609375,-6.896480368378093,-0.25749969482421875,-9.805117706794135,9.290118317145698,-5.031308700809177,4.5163093111607395,-5.190731261961076,11.17719419839683,-27.81419762054384,4.773809005984961,3,-0.125,2.6800003051757812,12.47249984741211,9.375,21.669998168945312,4,0.09787135730298546,1.3172466772601472,170.72000122070312,-1.5329319158850752,172.5500030517578,-1.7417617197161195,174.89999389648438,0.09787135730298546 10336,2021-03-15,173.64999389648438,173.97999572753906,170.24000549316406,170.64999389648438,503100.0,0.018295872512293032,1.0437084657011115,-2.8037191261194456,52.34457403977258,42.94194114956967,-4.222676529149112,-2.6483312969149324,4.7797973596570955,-2.561432322410951,26.999191464151306,3.739990234375,-5.608423794889916,3.0394958496093807,-6.132211631367454,12.211203330586216,-1.5463578908790225,7.625349590097784,-7.551082430188728,48.27581201760657,8.401706559560296,4.585853740488412,3,-3.2449951171875,-0.43999481201171875,9.332504272460938,6.2550048828125,18.980010986328125,0,0.08257997178639709,-1.7607678406874185,170.52999877929688,1.3172466772601472,170.72000122070312,-1.5329319158850752,172.5500030517578,0.08257997178639709 10337,2021-03-16,172.57000732421875,175.19000244140625,171.1699981689453,173.6999969482422,450600.0,-0.006219329745035473,-1.0457995705804928,-0.3766632080078125,52.468989803956326,45.60363752402812,-2.376779078511703,-1.8407133891225556,5.327137676222975,-1.291148137680409,27.198737068066237,4.0200042724609375,-4.159044692178838,2.0725090026855355,-6.93451891670955,11.07953692208062,-2.431004957011993,6.576022962383064,-5.757030545900847,41.50428541979688,-0.3559090620142271,4.503513959697537,3,-2.165008544921875,0.6399917602539062,10.162494659423828,7.334991455078125,48.839996337890625,1,0.07509990673367328,1.0437084657011115,173.64999389648438,-1.7607678406874185,170.52999877929688,1.3172466772601472,170.72000122070312,0.07509990673367328 10338,2021-03-17,171.99000549316406,172.91000366210938,169.92999267578125,171.77000427246094,559800.0,-0.003360965442650743,1.8932179787265562,-0.1946931334818716,63.58402868754202,49.23801450266752,-1.1407373326031802,-1.7107100599681075,5.514092288153336,-0.5644427004482964,27.27770058816969,2.980010986328125,-3.23400464662393,1.7225067138671761,-6.854109862408109,10.299123290142461,-2.5658015742704663,6.0108150020048186,-4.505807321545234,42.85725963346248,-3.3124686927043356,4.288308288137645,3,-1.5850067138671875,1.2199935913085938,10.742496490478516,7.9149932861328125,57.72999572753906,2,0.09512180991820363,-1.0457995705804928,172.57000732421875,1.0437084657011115,173.64999389648438,-1.7607678406874185,170.52999877929688,0.09512180991820363 10339,2021-03-18,172.6999969482422,174.0,169.42999267578125,170.7100067138672,665300.0,0.004128097170776224,-1.0087863442771388,9.045359966708281,67.83126185965412,52.2531169231859,-0.5142851326004347,-2.9549720174221363,4.349303244997628,-1.0191243155182406,27.761659033285348,4.57000732421875,-1.910342727287599,2.6754981994628793,-5.284370883133278,10.635367282059036,-1.304436341835185,6.6554327407609435,-4.584850666920488,56.770811257576405,4.57189797493448,3.979934541298072,3,1.0149993896484375,0.5100021362304688,10.127506256103516,7.2050018310546875,52.83000183105469,3,0.10584828663763868,1.8932179787265562,171.99000549316406,-1.0457995705804928,172.57000732421875,1.0437084657011115,173.64999389648438,0.10584828663763868 10340,2021-03-19,174.17999267578125,175.50999450683594,171.44000244140625,172.07000732421875,1048500.0,0.008569749587098219,-1.4154290578476474,1.060299349773034,63.97195622088279,54.034498400461466,-1.4525539085982189,-4.8705542827596275,2.6776549440641872,-2.185509104169455,28.064891863139984,4.0699920654296875,-0.6070954707944338,4.27349395751952,-3.342219447558506,11.889207362597546,0.4656372549804928,8.081350660058547,-5.471755171338856,78.12497647185783,23.643552357273336,3.8078567025390133,3,-0.464996337890625,-2.4999923706054688,7.5575103759765625,5.725006103515625,60.160003662109375,4,0.08847172069178777,-1.0087863442771388,172.6999969482422,1.8932179787265562,171.99000549316406,-1.0457995705804928,172.57000732421875,0.08847172069178777 10341,2021-03-22,175.1300048828125,176.2100067138672,172.5399932861328,174.07000732421875,491500.0,0.005454198225852469,1.2795105816344905,0.5023719988429274,66.42445889990174,56.08838017540581,-2.3362832339283273,-5.703438299851257,1.564677767612494,-2.780629381290339,27.380553748801052,3.670013427734375,0.8887166288113804,4.96350555419923,-3.0025822925058208,12.929593400904281,0.9804616308466905,8.94654947755177,-5.864261628636655,84.07080243509965,26.31721444054199,3.983043923352526,3,-2.0300064086914062,-4.545005798339844,5.017498016357422,4.774993896484375,52.16999816894531,0,0.0974704024981441,-1.4154290578476474,174.17999267578125,-1.0087863442771388,172.6999969482422,1.8932179787265562,171.99000549316406,0.0974704024981441 10342,2021-03-23,175.47999572753906,178.16000366210938,174.00999450683594,175.30999755859375,709900.0,0.0019984630558353977,-1.996391880353651,0.16037600046064374,65.67610952338305,58.486771284382556,-2.900351650265179,-6.080879900209709,0.8986538716386008,-2.7205919249573753,26.322685352468966,4.1500091552734375,1.6890706119540653,5.1329963684082145,-3.1527920973435357,13.418784834159965,0.9901021355323394,9.27589060128409,-5.69019706861377,69.30120776746543,10.971730507373948,4.14289423287587,3,-1.68499755859375,-5.089996337890625,4.285003662109375,4.4250030517578125,52.52000427246094,1,0.097731989815532,1.2795105816344905,175.1300048828125,-1.4154290578476474,174.17999267578125,-1.0087863442771388,172.6999969482422,0.097731989815532 10343,2021-03-24,174.41000366210938,176.1199951171875,174.00999450683594,174.6199951171875,496400.0,-0.006097515907687923,-3.178178631858835,-1.2352571582443228,71.34790536084517,61.607217120253544,-1.719607155176675,-4.973696359311873,1.6778293621265448,-1.132138181912012,25.372103498535946,2.1100006103515625,1.8886035334910218,3.8775039672851506,-4.605334051461398,12.360341986031699,-0.36391504208810943,8.11892297665841,-3.9505886029293436,57.044727596874836,-5.492326778649755,4.24141900937327,3,-0.6150054931640625,-4.0200042724609375,4.93499755859375,5.4949951171875,54.81999206542966,2,0.26947995535310443,-1.996391880353651,175.47999572753906,1.2795105816344905,175.1300048828125,-1.4154290578476474,174.17999267578125,0.26947995535310443 10344,2021-03-25,177.0,177.58999633789062,173.02000427246094,175.3699951171875,375500.0,0.014850044627648273,2.252666217771889,-7.762243859904084,66.8998053699678,63.394343307322856,-3.7158674610908236,-6.851742010556734,-1.1537380356575113,-3.1621122774446917,23.587609902107292,4.5699920654296875,2.0245246559108807,5.792500305175793,-2.4800042769118704,14.065004887263456,1.656248014131961,9.928752596219624,-5.924537852585615,82.7380438780932,22.989142778081217,4.136252291043827,3,-3.2050018310546875,-6.6100006103515625,1.6599960327148438,2.904998779296875,56.88999938964844,3,0.2978531142412606,-3.178178631858835,174.41000366210938,-1.996391880353651,175.47999572753906,1.2795105816344905,175.1300048828125,0.2978531142412606 10345,2021-03-26,182.5,182.55999755859372,176.8000030517578,177.00999450683594,572100.0,0.031073446327683607,1.0534737540697006,3.3680914401258146,69.86421851977785,65.34097047176787,-8.201876180445993,-11.307477307095667,-6.779640231009694,-8.01715972320676,22.022993995000146,5.759994506835909,2.701830674314806,10.261500549316395,1.747459254820626,18.775541843812164,6.0044799020685105,14.51852119656428,-10.85777453141003,99.40122222543737,40.25883788256837,4.257020647247888,3,-6.5050048828125,-10.285003662109375,-4.305004119873047,-2.0250015258789062,54.509994506835966,4,0.23578081522902394,2.252666217771889,177.0,-3.178178631858835,174.41000366210938,-1.996391880353651,175.47999572753906,0.23578081522902394 10346,2021-03-29,183.69000244140625,185.0,181.05999755859372,181.57000732421875,704400.0,0.006520561322773899,-1.5095439878707497,0.38615537267262007,69.11705947553213,67.19075599083186,-8.736688542895052,-11.754963315147194,-7.938597716768243,-8.632569649311165,20.900937066417356,3.9400024414062784,3.6634628163288028,10.59750289916991,1.091904886981382,20.10310091135844,5.844703893075632,15.350301905264189,-10.955999763815896,89.06512499347234,31.16652216172301,4.752799006094265,3,-6.475006103515625,-10.2550048828125,-5.517505645751953,-2.6100006103515625,56.16000366210935,0,0.27573625795252954,1.0534737540697006,182.5,2.252666217771889,177.0,-3.178178631858835,174.41000366210938,0.27573625795252954 10347,2021-03-30,183.27999877929688,183.97000122070312,181.2400054931641,183.07000732421875,922900.0,-0.0022320412469925,2.433964799140096,0.0990528012898025,75.48695897373818,68.5133038004092,-7.428939531519518,-10.531027904703535,-7.481363249948657,-7.774656411124113,19.718242787155223,2.729995727539034,4.311867955391364,9.327999114990234,-0.6104233992060983,19.266421629186567,4.358787857892054,14.297210372088415,-9.074076423017374,85.64272258670957,27.35263542893739,4.969211257098172,3,-6.06500244140625,-9.845001220703125,-6.2624969482421875,-1.7249984741210938,53.8800048828125,1,0.2401789860631176,-1.5095439878707497,183.69000244140625,1.0534737540697006,182.5,2.252666217771889,177.0,0.2401789860631176 10348,2021-03-31,181.1300048828125,183.75,181.1000061035156,181.5,977800.0,-0.011730652066805014,-11.325762952447048,-1.7619532044760935,74.35662355355437,69.23834398862034,-4.298080626524438,-7.664273669109946,-5.276554843854143,-5.215843672983908,18.43304922662178,2.6499938964844034,4.6596461533268325,6.473504638671869,-3.3992612537480227,16.34627053109176,1.537121692461909,11.40988758488183,-5.628793209286528,67.6961895045477,8.26370319949065,4.936382946209947,3,-2.910003662109375,-7.69500732421875,-4.727500915527344,1.154998779296875,58.42999267578122,2,0.2587643894092062,2.433964799140096,183.27999877929688,-1.5095439878707497,183.69000244140625,1.0534737540697006,182.5,0.2587643894092062 10349,2021-04-01,182.6100006103516,182.80999755859372,177.91000366210938,181.2700042724609,575700.0,0.008170903150455988,4.632208502876537,-3.6216595183109423,76.65495207882873,70.64756575061433,-4.720971228647812,-8.079416120654145,-6.751752460996244,-6.269473852942411,16.466142334440057,4.899993896484347,5.168993146301119,7.0145004272461335,-2.0629480633268145,16.09194891781908,2.4757761819596737,11.553224672532593,-5.968934337648733,70.8536551326309,5.097550909964951,4.538724245286471,4,-3.8400039672851847,-9.175003051757841,-6.972496032714872,-0.3249969482422159,56.55999755859372,3,0.2552981488492734,-11.325762952447048,181.1300048828125,2.433964799140096,183.27999877929688,-1.5095439878707497,183.69000244140625,0.2552981488492734 10350,2021-04-05,186.7400054931641,187.3500061035156,183.6100006103516,184.13999938964844,398100.0,0.02261653178362888,-1.0437168038288689,1.9403083650276098,77.65109735146515,71.89497002301026,-7.690738666082609,-11.45880856050482,-10.840152758345397,-9.919540983431688,14.694056111040679,4.740005493164006,5.4776473211102825,10.295005035400408,0.3796002253120605,20.210409845488755,5.33730263035622,15.252707440444595,-9.095867173185582,93.53813079882384,24.51458020192827,4.957702405044177,4,-6.55500030517581,-12.130004882812528,-14.485008239746122,-7.290008544921903,51.860000610351506,0,0.2524900530658405,4.632208502876537,182.6100006103516,-11.325762952447048,181.1300048828125,2.433964799140096,183.27999877929688,0.2524900530658405 10351,2021-04-06,185.0200042724609,186.7400054931641,184.41000366210938,186.5399932861328,401700.0,-0.00921067350384197,1.4270682667090095,-0.5846097867295842,75.60675856259702,72.99837547181183,-4.939778232069273,-9.278886390505278,-9.1057352004878,-7.75395097850182,14.467063930700347,2.330001831054716,5.61310986562188,7.981003570556624,-2.5075704849893157,18.469577626102563,2.736716542783654,13.225290598329593,-7.110000610351534,75.31778359680592,2.6970193610059994,5.244287027772976,4,-4.834999084472628,-9.940002441406222,-13.142505645751925,-5.850006103515597,48.199996948242216,1,0.2809965897407205,-1.0437168038288689,186.7400054931641,4.632208502876537,182.6100006103516,-11.325762952447048,181.1300048828125,0.2809965897407205 10352,2021-04-07,181.58999633789062,185.41000366210938,180.8500061035156,185.41000366210938,612900.0,-0.018538578831288177,1.387428699250658,2.5131808781897655,67.67303929252219,72.59005701977593,-0.6167825533624693,-5.609588791445617,-5.701192889119966,-3.9370469634092444,14.362943972905553,4.559997558593778,5.810547525928882,4.216495513916016,-6.410647357999807,14.843638385831838,-1.0970759220418813,9.530066949873913,-2.3583923339843693,38.98296317848264,-35.85761791466097,5.313571435957906,4,-1.4049911499023438,-6.5099945068359375,-9.71249771118164,-2.4199981689453125,55.430007934570284,2,0.3208327052180706,1.4270682667090095,185.0200042724609,-1.0437168038288689,186.7400054931641,4.632208502876537,182.6100006103516,0.3208327052180706 10353,2021-04-08,183.7400054931641,185.38999938964844,182.6999969482422,182.6999969482422,736300.0,0.011839909679126182,-4.173039114997506,-0.27225302379089056,69.30071012041635,72.85682421427022,-1.457414072471522,-7.249998591560967,-7.908303579152744,-5.756859564770224,14.171166182163294,3.8000030517578125,5.946245514756441,5.807004547119163,-4.928595158217632,16.54260425245596,0.4392046944507513,11.174804399787575,-3.371825195312539,61.75847800084101,-14.732979176531373,5.367799852668401,4,-1.6650009155273722,-8.660003662109403,-11.862506866455107,-4.570007324218778,55.669998168945284,3,0.29073689219483967,1.387428699250658,181.58999633789062,1.4270682667090095,185.0200042724609,-1.0437168038288689,186.7400054931641,0.29073689219483967 10354,2021-04-09,185.80999755859372,185.83999633789062,182.80999755859372,183.4900054931641,356200.0,0.011265875713205142,1.5462285622696184,2.2307432729832466,69.92121259009421,72.86315688874981,-2.3985150506164814,-8.570959002807598,-9.955137540433924,-7.534436587260615,13.505047669320769,3.0299987792969034,6.196772450204037,7.122496795654257,-3.599703891952913,17.844697483261427,1.7613964518506577,12.483597139457856,-4.959991455078125,76.30756084735577,0.021793803062124084,5.361100343803589,4,-3.1799926757812216,-10.729995727539034,-14.037498474121065,-6.639999389648409,51.88000488281253,4,0.28927399336007387,-4.173039114997506,183.7400054931641,1.387428699250658,181.58999633789062,1.4270682667090095,185.0200042724609,0.28927399336007387 10355,2021-04-12,187.22000122070312,187.4199981689453,185.1000061035156,186.17999267578125,286300.0,0.007588416557966715,2.222205738990418,0.4482810783791537,70.38785636870591,73.00435654354689,-3.429192539249442,-9.134826307363767,-11.403459174862661,-8.681892894175746,13.011386508943398,2.319992065429716,6.497749409763628,7.698000335693365,-2.9486443782078595,18.34464504959459,2.3746779787427386,13.021322692643992,-5.459995117187532,96.95590274310162,20.76034913670324,5.3233223569506185,4,-4.555000305175781,-12.105003356933594,-15.632503509521484,-8.050003051757812,46.44000244140625,0,0.2774810202410012,1.5462285622696184,185.80999755859372,-4.173039114997506,183.7400054931641,1.387428699250658,181.58999633789062,0.2774810202410012 10356,2021-04-13,187.9900054931641,189.08999633789062,186.1100006103516,186.50999450683597,459000.0,0.004112831254355465,-1.6140327394894747,1.4230757944775374,70.80147442390091,72.48374714912053,-3.939362486924921,-9.24966435944691,-12.073705153628254,-9.284715907118454,12.782816173669985,2.979995727539034,6.903572638506347,7.751004028320352,-3.158791635210548,18.660799691851253,2.296106196554888,13.205901860085817,-5.32440065917973,86.6505807235345,9.187077421577783,5.4548978317654555,4,-4.490005493164091,-8.730010986328153,-17.565006256103544,-9.095008850097685,45.43998718261716,1,0.26921644306346826,2.222205738990418,187.22000122070312,1.5462285622696184,185.80999755859372,-4.173039114997506,183.7400054931641,0.26921644306346826 10357,2021-04-14,185.52999877929688,188.0,185.0,186.75999450683597,404300.0,-0.0130858377678843,-1.620095017890816,-0.8310720250737351,67.67321575117224,71.74114628218918,-1.259029483502303,-6.080705933834452,-9.643630088231504,-6.677161080018891,12.740561841299819,3.0,6.746887267749713,4.642997741699219,-5.881614107843802,15.16760959124224,-0.6193081830722917,9.90530366647073,-1.7080034746093986,44.287982806996595,-34.28121740147266,5.262305924771515,4,-2.029998779296875,-6.2700042724609375,-14.455001831054688,-6.635002136230469,47.77999877929685,2,0.25704739263291554,-1.6140327394894747,187.9900054931641,2.222205738990418,187.22000122070312,1.5462285622696184,185.80999755859372,0.25704739263291554 10358,2021-04-15,188.3500061035156,189.0,186.97000122070312,187.6199951171875,354800.0,0.015199737739304053,1.0,-0.5935069285067056,67.9078483733444,70.76924587046871,-3.2935252217984043,-8.02359397096987,-12.466253438494931,-9.331724148399331,12.533269918583573,3.470001220703125,6.612183095863003,6.645005035400374,-3.5044345982837513,16.7944446690845,1.570285218558297,11.71972485224245,-3.579770612851547,88.21671372270751,9.754531882918172,5.074719816842068,4,-3.3800048828124716,-9.090011596679659,-16.777507781982393,-9.45500946044919,48.7799987792969,3,0.2584018932401664,-1.620095017890816,185.52999877929688,-1.6140327394894747,187.9900054931641,2.222205738990418,187.22000122070312,0.2584018932401664 10359,2021-04-16,190.97999572753903,191.6000061035156,188.25,189.08999633789062,801800.0,0.013963310532509432,1.14056520530985,2.589001295932506,64.71198661124365,69.33156689933298,-5.153296504888061,-9.711803016648986,-15.014514555024363,-11.80580215781356,12.786158908245207,3.3500061035155966,6.464850973878981,8.360994720458962,-1.665605187411444,18.387594628329367,3.3476947665237446,13.374294674394179,-5.979995727539034,90.60591208171302,14.181320149632938,5.013299953935207,4,-4.7549896240234375,-10.464996337890597,-19.40749740600583,-12.084999084472628,46.520004272460966,4,0.25358681023149066,1.0,188.3500061035156,-1.620095017890816,185.52999877929688,-1.6140327394894747,187.9900054931641,0.25358681023149066 10360,2021-04-19,189.58999633789062,190.25,188.5,189.47000122070312,511300.0,-0.007278245998242894,1.4305514347475947,0.06348950049651726,60.16538581259567,67.6158588159995,-3.706264741904704,-7.492263308295321,-13.624953338526865,-10.234935784217498,13.445804412665622,2.479995727539034,6.4941811508000455,6.200495147705084,-3.457169992129195,15.858160287539363,1.3716625777879585,11.029327717622209,-3.2699951171875057,69.54533474515564,-5.0621904110203815,4.828832569917133,4,-3.3649902343750284,-9.074996948242188,-17.78249740600586,-10.694999694824219,45.339996337890625,0,0.2537054013007678,1.14056520530985,190.97999572753903,1.0,188.3500061035156,-1.620095017890816,185.52999877929688,0.2537054013007678 10361,2021-04-20,192.1999969482422,193.82000732421875,189.3800048828125,189.6000061035156,629000.0,0.013766552353848827,-1.9210606889559252,21.667472024415293,64.28570381249585,67.23948820710767,-5.800679901592673,-9.231138005922503,-16.132537398611817,-12.662224929613842,14.54970723404235,4.44000244140625,6.409591377105841,7.956996154785145,-1.6442228530514171,17.558215162621707,3.156386650866864,12.757605658703426,-4.823994750976567,81.63255067228577,8.073044926354314,4.800609503918287,4,-3.9399948120117188,-10.574996948242188,-20.392498016357422,-13.305000305175781,41.02000427246094,1,0.21571283752430026,1.4305514347475947,189.58999633789062,1.14056520530985,190.97999572753903,1.0,188.3500061035156,0.21571283752430026 10362,2021-04-21,192.6300048828125,194.44000244140625,191.6999969482422,192.2100067138672,911900.0,0.0022372941800103963,-2.8055164082947455,0.16153832610494387,69.49150525988014,67.2606876670481,-5.028806981137109,-8.759538848120883,-16.47784378272337,-12.796749168564219,16.23912125415228,2.7400054931640625,5.97854585929872,7.529503631591808,-1.8369158908171244,16.89592315400074,2.846293870387342,12.212713392796275,-4.1300048828125,75.76978229163687,1.4079398557625922,4.683209761204463,4,-4.0050048828125,-10.69500732421875,-20.822505950927734,-13.775009155273438,42.879989624023466,2,0.21180494605598765,-1.9210606889559252,192.1999969482422,1.4305514347475947,189.58999633789062,1.14056520530985,190.97999572753903,0.21180494605598765 10363,2021-04-22,221.41000366210938,226.92999267578125,212.69000244140625,217.8999938964844,3209100.0,0.14940558609654464,-1.0445079284402947,8.35720254314253,84.15491207799596,68.84220983237051,-31.18255634534171,-35.66651749353255,-44.959472747336946,-41.11410353552566,18.99931593895739,34.29998779296875,6.4652202269140275,33.95950241088866,16.12777523826361,51.79122958351371,25.043638824576135,42.875365997201186,-32.029998779296875,85.72908464605756,10.472242414733785,8.91586358631252,4,-15.44500732421875,-23.230010986328125,-49.60250473022461,-43.27000427246094,13.629989624023438,3,0.0537464147945399,-2.8055164082947455,192.6300048828125,-1.9210606889559252,192.1999969482422,1.4305514347475947,189.58999633789062,0.0537464147945399 10364,2021-04-23,229.72000122070312,231.16000366210938,221.16000366210938,222.47000122070312,1550500.0,0.037532168470922,-1.0263434543318286,2.065521318773057,85.24104397296854,70.49256401062193,-36.44106310344878,-41.97651147097429,-52.86161567447806,-48.88831907424748,21.728034684938468,10.0,7.74498831753786,39.63349990844728,14.2983253953727,64.96867442152185,26.965912651910003,52.30108716498455,-38.02000427246094,96.62446714066914,22.701885080801034,12.667587256537285,4,-21.639999389648438,-29.425003051757812,-57.91250228881836,-51.58000183105469,3.3800048828124716,4,0.03225667605229643,-1.0445079284402947,221.41000366210938,-2.8055164082947455,192.6300048828125,-1.9210606889559252,192.1999969482422,0.03225667605229643 10365,2021-04-26,225.52999877929688,231.7100067138672,225.00999450683597,230.1699981689453,897000.0,-0.01823960656077439,-1.3591559322489357,-0.6399999158135776,81.92275569041966,71.728261929124,-29.329624630133623,-36.256405052786164,-48.10899819605643,-44.21594876394869,23.527166740772298,6.700012207031222,8.867457207491839,33.291997528076166,3.7160647735517216,62.86793028260061,18.504031150813944,48.07996390533839,-25.93800048828126,85.40040711730738,11.172881199143717,14.787966377262226,4,-17.17499542236328,-23.954994201660156,-52.067501068115234,-47.38999938964844,6.0200042724609375,0,0.05307498463837157,-1.0263434543318286,229.72000122070312,-1.0445079284402947,221.41000366210938,-2.8055164082947455,192.6300048828125,0.05307498463837157 10366,2021-04-27,234.33999633789062,234.97000122070312,227.0500030517578,227.4900054931641,885200.0,0.0390635286049692,-1.0491597791521003,-1.4762913245222522,88.3190374129542,74.02224211376644,-34.50167334616418,-43.29713949548477,-56.250145151146825,-52.48809047614594,25.016676379269644,9.44000244140625,10.209749835284441,39.56949539184569,4.848854922172535,74.29013586151885,22.2091751570091,56.929815626682284,-28.324396362304697,98.54401474322603,19.03796325147445,17.36032023483658,4,-23.3699951171875,-30.584999084472656,-61.64249801635742,-58.224998474121094,-5.360000610351591,1,0.002517693723268266,-1.3591559322489357,225.52999877929688,-1.0263434543318286,229.72000122070312,-1.0445079284402947,221.41000366210938,0.002517693723268266 10367,2021-04-28,227.3000030517578,234.8500061035156,227.0399932861328,234.75,1175900.0,-0.03004179139775176,1.0418309727117407,-1.0875922489703134,79.54421923311132,75.31517220929611,-23.37123990100335,-34.562208293214155,-48.53323483457035,-44.9085146565929,26.585845338455304,7.810012817382784,11.45376232848372,30.328501892089832,-6.821216482870568,67.47822026705023,11.753642704609632,48.90336107957003,-15.493522827148439,65.57451261589627,-15.508253548093208,18.574859187480207,4,-15.69000244140625,-23.30500030517578,-55.45750427246094,-51.95500183105469,6.099990844726591,2,0.026044866209690598,-1.0491597791521003,234.33999633789062,-1.3591559322489357,225.52999877929688,-1.0263434543318286,229.72000122070312,0.026044866209690598 10368,2021-04-29,228.0,229.33999633789062,224.5500030517578,229.33999633789062,926200.0,0.0030796169768760873,6.149263248992234,0.17986535393236563,79.15687552330155,76.92015986619143,-19.953760806333662,-33.27690758654251,-48.59096272793562,-45.06959964029602,28.072373606925193,4.7899932861328125,12.836093312379518,28.68499908447265,-10.132949549578655,67.50294771852396,9.276024767446984,48.09397340149832,-11.560815576171876,49.529308813195264,-30.82909602078579,19.408974317025656,4,-16.264999389648438,-24.00499725341797,-55.907501220703125,-53.420005798339844,0.720001220703125,3,0.032938572398403254,1.0418309727117407,227.3000030517578,-1.0491597791521003,234.33999633789062,-1.3591559322489357,225.52999877929688,0.032938572398403254 10369,2021-04-30,229.22999572753903,229.25,224.1499938964844,228.02999877929688,936300.0,0.005394718103241436,7.225779856026534,-0.8955225580176972,79.10488816176303,79.02454901609892,-16.97221223435608,-32.50154194593566,-49.18242536901579,-45.76801883334497,30.519821380703238,5.100006103515597,14.760176760298464,27.583995056152304,-12.585739764482923,67.75372987678753,7.499127645834676,47.66886246646993,-9.084647944335899,46.95007756310776,-30.015518888942857,20.084867410317617,4,-17.05499267578122,-25.234992980957003,-57.13749694824216,-54.65000152587888,0.5,4,0.025345712458588965,6.149263248992234,228.0,1.0418309727117407,227.3000030517578,-1.0491597791521003,234.33999633789062,0.025345712458588965 10370,2021-05-03,233.88999938964844,235.47999572753903,229.69000244140625,230.5,879600.0,0.020328943632875296,-1.31137709960862,2.825006675737259,80.17354415579933,80.78986460979931,-16.413470587114432,-35.25564657755314,-53.10369830870815,-49.93308938024006,32.32687147027408,6.25,16.84949172948197,29.886499023437494,-12.093362674333491,71.86636072120848,8.896568174551987,50.876429872323,-10.779720918945316,85.96649531395005,9.803559376346186,20.989930848885493,5,-20.300003051757812,-27.75,-61.79750061035156,-59.31000518798828,-5.25,0,-0.003377627466733868,7.225779856026534,229.22999572753903,6.149263248992234,228.0,1.0418309727117407,227.3000030517578,-0.003377627466733868 10371,2021-05-04,237.00999450683597,237.0800018310547,231.19000244140625,232.2400054931641,696300.0,0.013339583245668418,1.399183298009239,1.4070766585496497,83.55057686865011,82.35198367744042,-13.978730993998823,-36.13356179483529,-55.22038438227847,-52.748943799499386,34.25808151994592,5.8899993896484375,19.2918456267233,30.40699462890629,-13.036554516269291,73.85054377408187,8.685220056318514,52.128769201494066,-12.860000610351562,99.4585670436323,18.467901821708722,21.721774572587787,5,-12.124992370605497,-29.514991760253935,-62.9049987792969,-63.36000061035159,-8.0,1,-0.023036967139040465,-1.31137709960862,233.88999938964844,7.225779856026534,229.22999572753903,6.149263248992234,228.0,-0.023036967139040465 10372,2021-05-05,239.8500061035156,241.08999633789062,235.50999450683597,237.00999450683597,907000.0,0.011982665974019646,1.0977481779773937,0.59539164315463,83.55486483820991,82.28531176190863,-10.522766211649156,-36.24330100640381,-57.06594133905517,-55.19735209085826,37.30383100778265,5.580001831054659,22.406780491943636,30.334005737304665,-13.854289833831047,74.52230130844038,8.23985795173681,52.42815352287252,-13.114010620117142,92.68010592876813,12.082850186839082,22.094147785567856,5,-8.725006103515597,-30.350006103515597,-64.52500915527341,-66.24501037597653,-8.889999389648409,2,-0.04532003376845961,1.399183298009239,237.00999450683597,-1.31137709960862,233.88999938964844,7.225779856026534,229.22999572753903,-0.04532003376845961 10373,2021-05-06,237.16000366210938,239.88999938964844,233.82000732421875,239.88999938964844,774300.0,-0.01121535281614816,3.446887593411323,-0.9612621760878751,80.06510813772255,81.71020778021463,-5.9940112577955915,-30.931901190344576,-53.35452051206437,-52.18186097861559,40.37139671422773,6.0699920654296875,25.44438238372726,24.973003387451172,-19.11298951242952,69.05899628733187,2.930006937510825,47.01599983739152,-7.553208007812486,76.8005188347835,-2.426168206124032,22.04299644994035,5,-4.540008544921875,-27.660003662109375,-61.83500671386719,-63.725006103515625,-8.309997558593778,3,-0.01585431652709024,1.0977481779773937,239.8500061035156,1.399183298009239,237.00999450683597,-1.31137709960862,233.88999938964844,-0.01585431652709024 10374,2021-05-07,239.55999755859372,240.4499969482422,236.44000244140625,236.91000366210938,753400.0,0.01011972448737053,-1.2339825055042206,-0.9706952541179128,82.11027039492832,81.73104274738226,-7.656586169012201,-30.67113770237563,-54.452035516228165,-54.31494988799599,43.517838649942284,4.0099945068359375,28.733384547996195,24.68549728393552,-19.18287458697816,68.55386915484922,2.75131134847868,46.61968321939236,-7.656561767578097,86.5789508907655,5.8745114947426345,21.93418593545685,5,-6.940002441406222,-30.05999755859372,-63.732498168945284,-66.12499999999997,-8.130004882812472,4,-0.04524960948557055,3.446887593411323,237.16000366210938,1.0977481779773937,239.8500061035156,1.399183298009239,237.00999450683597,-0.04524960948557055 10375,2021-05-10,239.1699981689453,242.1300048828125,239.0399932861328,240.5500030517578,507000.0,-0.001627982107292425,-2.768273167100856,-0.5207577589681636,81.06892677355428,80.92547489856004,-5.730949902441466,-27.604941433175668,-52.68500949323351,-53.673251404053076,46.52723472426597,3.0900115966796875,28.406266910495958,21.697998046875,-21.421472536811507,64.8174686305615,0.13826275503174656,43.25773333871825,-5.429250268554682,72.94327190765506,-7.328011496770088,21.55973529184326,5,-6.029998779296875,-27.67999267578125,-63.067501068115234,-65.73500061035156,-8.270004272460909,0,-0.03946984368306106,-1.2339825055042206,239.55999755859372,3.446887593411323,237.16000366210938,1.0977481779773937,239.8500061035156,-0.03946984368306106 10376,2021-05-11,238.6000061035156,238.8999938964844,235.1199951171875,237.9600067138672,551000.0,-0.002383208888211308,5.096895265987977,-0.4637660327288604,80.351256487959,81.01514570465423,-5.0211552192184,-24.294564154110276,-50.868708074952764,-52.92353301196846,49.0201931987298,4.0500030517578125,27.21404560978698,18.59750595092771,-23.155546386525117,60.35055828838054,-2.279020217798717,39.47403211965414,3.5299987792969034,57.52106117472478,-22.35632190921085,20.876526168726414,5,-5.460006713867159,-27.110000610351534,-61.202503204345675,-63.990005493164034,-4.350006103515597,1,-0.04174353084276983,-2.768273167100856,239.1699981689453,-1.2339825055042206,239.55999755859372,3.446887593411323,237.16000366210938,-0.04174353084276983 10377,2021-05-12,233.22000122070312,237.97000122070312,232.91000366210938,237.47999572753903,606100.0,-0.02254821770825266,-1.0737739005362474,-6.656247764823941,61.28415878942051,79.02928828977856,1.4381492477036204,-15.977741634712629,-44.26244991035412,-47.38799246295528,51.794088822363825,5.690002441406222,26.361913891360928,10.833000946044933,-27.973915744853002,49.63991763694287,-8.570457399404035,30.2364592914939,8.910003662109375,3.3622290406823754,-72.64476799951144,19.40345834544897,5,-0.0800018310546875,-21.729995727539062,-55.58749771118164,-58.61000061035156,-0.4199981689453125,2,-0.018051653768250797,5.096895265987977,238.6000061035156,-2.768273167100856,239.1699981689453,-1.2339825055042206,239.55999755859372,-0.018051653768250797 10378,2021-05-13,237.0200042724609,237.3000030517578,232.8300018310547,232.9600067138672,620500.0,0.01629364133379685,-1.0694415010101865,-0.9530522990296684,57.632794085128225,76.64350005904134,-1.0591968941675134,-16.806220350481794,-46.79738655324846,-51.01676756170488,54.49932010456067,4.470001220703125,24.151879884049123,12.199504089355429,-23.608637052636794,48.00764523134765,-5.704566481640683,30.10357466035154,4.7412005615234705,45.05377490832394,-27.17433775205084,17.90407057099612,5,-1.110000610351534,-24.605003356933565,-59.387500762939425,-62.41000366210935,1.699996948242216,3,-0.02556745190008347,-1.0737739005362474,233.22000122070312,5.096895265987977,238.6000061035156,-2.768273167100856,239.1699981689453,-0.02556745190008347 10379,2021-05-14,239.41000366210938,239.94000244140625,236.16000366210938,236.94000244140625,466900.0,0.010083534497371316,1.1416431084714405,0.6083750507373875,65.0804087313982,74.96648501188567,-2.0711011365572176,-16.21319185454729,-47.76498115218092,-53.242576250439924,56.90619879340699,3.779998779296875,23.062573116904417,12.16800308227539,-20.408900921514032,44.74490708606484,-4.120448919619321,28.456455084170102,1.8153289916992321,70.75268464359254,0.18289777411723662,16.288452001894722,5,-2.75,-26.94000244140625,-60.83250045776367,-64.80000305175781,-1.300003051757784,4,-0.044108422359399824,-1.0694415010101865,237.0200042724609,-1.0737739005362474,233.22000122070312,5.096895265987977,238.6000061035156,-0.044108422359399824 10380,2021-05-17,237.69000244140625,239.13999938964844,235.7400054931641,238.83999633789062,437300.0,-0.007184333128914089,2.885707310267825,-0.46558434337818305,54.302603048779545,71.71671014301116,0.27336388315129057,-11.283400302138034,-44.804083233626756,-51.35681960134531,59.4067796673158,3.669998168945284,21.980854490632055,8.04300155639649,-19.55092032906208,35.63692344185506,-5.753959386332809,21.83996249912579,3.0316103630371174,68.3544330963321,1.2685379740510285,13.796960942729287,5,-0.20999908447265625,-24.125,-58.834999084472656,-63.08000183105469,-2.960006713867216,0,-0.026336866091657196,1.1416431084714405,239.41000366210938,-1.0694415010101865,237.0200042724609,-1.0737739005362474,233.22000122070312,-0.026336866091657196 10381,2021-05-18,233.66000366210938,238.9199981689453,233.6499938964844,238.8000030517578,650600.0,-0.016954851857054143,-1.0426298249090062,4.469588408566197,58.85300798240314,68.97205938125485,4.2222029998711434,-4.2035833138577345,-39.66371862544878,-47.17451387255704,61.206917334304556,5.270004272460909,20.72609690275513,1.94000244140625,-19.308630819715347,23.188635702527847,-8.684314189154549,12.564319071967049,6.588112483930672,11.673723766581324,-53.30643400111659,10.624316630560799,5,3.8199996948242188,-20.095001220703125,-54.77000427246094,-59.01500701904297,5.519989013671875,1,-0.01181207618919733,2.885707310267825,237.69000244140625,1.1416431084714405,239.41000366210938,-1.0694415010101865,237.0200042724609,-0.01181207618919733 10382,2021-05-19,233.42999267578125,233.63999938964844,229.1000061035156,233.22999572753903,552300.0,-0.000984383218022744,13.644894543843765,-0.03890991672975572,57.65866122142585,66.482454168333,3.850708159265537,-0.801299521502358,-38.359859784003504,-46.77346523817786,62.636370840725974,4.559997558593778,18.843256901832092,-0.3300079345703182,-10.955798608275472,10.295782739134836,-5.6429032714229095,4.982887402282273,6.37303661135968,39.94453906898849,-25.875116170189614,5.312895336852583,5,2.1850128173828125,-19.864990234375,-52.04999542236328,-57.94999694824219,5.560012817382841,2,0.0035128618855662097,-1.0426298249090062,233.66000366210938,2.885707310267825,237.69000244140625,1.1416431084714405,239.41000366210938,0.0035128618855662097 10383,2021-05-20,233.30999755859372,235.16000366210938,229.67999267578125,234.22000122070312,747700.0,-0.0005140518397487304,2.928311256467191,-4.550087739375401,55.94059471932326,63.574712426599106,3.762851830019997,0.269754645680905,-37.06951192948057,-46.49879820798108,61.39651389372749,5.480010986328125,16.294048156894462,-1.045002746582071,-9.952833314001992,7.86282782083785,-5.498918030292032,3.4089125371278897,5.636789873857168,38.83757266930354,-28.155755911545114,4.45391528370996,5,2.305007934570341,-18.75999450683591,-51.93000030517575,-57.83000183105466,4.139999389648466,3,-0.002185909357389715,13.644894543843765,233.42999267578125,-1.0426298249090062,233.66000366210938,2.885707310267825,237.69000244140625,-0.002185909357389715 10384,2021-05-21,237.1300048828125,237.3800048828125,231.8699951171875,233.82000732421875,878500.0,0.01637309744199622,1.892395431171203,-3.637345316744244,54.83582689162212,60.659923550828864,-0.4895841780468686,-3.126971544056545,-39.59165210472139,-50.13556000980191,59.99778894422123,5.510009765625,13.503345466045971,2.4045043945312443,-6.3058269414115955,11.114835730474084,-1.9506612734401756,6.759670062502664,1.0290400433235618,79.98012100653368,14.751158801214018,4.355165667971418,5,-2.6100006103515625,-21.94000244140625,-55.01500701904297,-61.65000915527344,2.1799926757812216,4,0.006705167229581033,2.928311256467191,233.30999755859372,13.644894543843765,233.42999267578125,-1.0426298249090062,233.66000366210938,0.006705167229581033 10385,2021-05-24,237.5,239.2400054931641,235.75999450683597,238.47999572753903,430900.0,0.0015603049364012467,1.7839917969250043,-0.2960714351570049,50.79675650408659,57.376090219287484,-1.2531641993645337,-2.6922578427043504,-38.62659620454727,-50.271833295043734,58.57028216092737,3.480010986328125,11.139881647588425,2.175999450683605,-5.451629570647242,9.803628472014452,-1.6378150599818184,5.989813961349029,-8.399993896484403,82.84018148028302,21.034672594058335,3.8138145106654227,5,-2.9799957275390625,-22.18499755859375,-54.12999725341797,-60.76499938964844,2.009994506835966,0,0.002568423622532956,1.892395431171203,237.1300048828125,2.928311256467191,233.30999755859372,13.644894543843765,233.42999267578125,0.002568423622532956 10386,2021-05-25,234.92999267578125,238.9900054931641,234.82000732421875,237.4499969482422,1056900.0,-0.010821083470394788,-2.043822083122198,2.571444141689448,41.92911474024528,55.22552976937912,0.828645525887481,-0.07987856258748138,-34.82445786913405,-47.48738198912119,56.85617777570424,4.169998168945341,8.181998248348549,-0.4235076904296875,-8.039667994551024,7.192652613691649,-4.231587842490342,3.3845724616309667,-5.627186584472696,57.49494007087659,-0.3884040207406301,3.808080152060662,5,-0.4099884033203125,-19.17498779296875,-51.55998992919922,-58.19499206542969,6.2400054931640625,1,-0.0008513044501653466,1.7839917969250043,237.5,1.892395431171203,237.1300048828125,2.928311256467191,233.30999755859372,-0.0008513044501653466 10387,2021-05-26,233.22000122070312,235.8300018310547,232.17999267578125,235.3800048828125,776300.0,-0.0072787277418342455,1.3856288022339682,0.8571428571428571,43.322029760328384,53.63544484440137,2.836975234842356,2.209654664421805,-31.841985258742966,-45.59737810070345,54.838804209493276,3.6500091552734375,5.254551089018122,-2.429499053955084,-9.133287380280109,4.274289272369941,-5.781393217117596,0.9223951092074287,-3.7184511413574626,37.02932843860968,-17.69851043810465,3.351894163162509,5,1.3000030517578125,-16.30500030517578,-48.27750015258789,-55.375,9.1199951171875,2,0.025555232929777683,-2.043822083122198,234.92999267578125,1.7839917969250043,237.5,1.892395431171203,237.1300048828125,0.025555232929777683 10388,2021-05-27,235.50999450683597,235.6699981689453,232.2899932861328,234.7700042724609,1390000.0,0.009819026130463593,5.37738239189267,-0.3425874906399054,43.10989599206283,51.19427676225299,0.3467232730780836,0.5387617166453822,-32.78795360935166,-47.61429571238571,53.312741031417985,3.3800048828125,2.3464393030993733,-0.5150054931640398,-6.174711672490304,5.144700686162224,-3.3448585828271575,2.314847596499078,-5.813675319213928,49.38933873842931,-1.2554525748349263,2.82985308966313,5,-1.3399887084961222,-8.099990844726591,-50.22999572753909,-57.35499572753909,10.380004882812472,3,0.014776489607650767,1.3856288022339682,233.22000122070312,-2.043822083122198,234.92999267578125,1.7839917969250043,237.5,0.014776489607650767 10389,2021-05-28,235.0399932861328,237.8500061035156,234.9499969482422,235.8999938964844,547200.0,-0.001995674203497555,-4.576976686180382,-1.1621783239854324,42.99286611513424,49.937639325181294,0.14712054849610467,1.54559448871089,-30.974566674232932,-46.90183642953076,51.89930293524214,2.900009155273409,1.8736253579743618,-1.2755065917968693,-5.9830291999434735,3.432016016349735,-3.629267895870157,1.0782547122764186,-5.152800372399923,40.50985011400829,-7.012185803633372,2.3537613040733008,5,-0.8699874877929688,-3.394989013671875,-32.967498779296875,-40.63999938964844,13.180007934570312,4,0.01025358973345214,5.37738239189267,235.50999450683597,1.3856288022339682,233.22000122070312,-2.043822083122198,234.92999267578125,0.01025358973345214 10390,2021-06-01,233.1000061035156,237.1699981689453,232.63999938964844,236.66000366210938,440900.0,-0.008253859930363094,-1.022315924278445,4.139529107006514,41.083008020265915,47.963194884943825,1.5282585728249671,3.608365570354607,-27.733750879953476,-44.60175084480943,49.896059935778624,4.529998779296875,1.3284980718112251,-3.175994110107439,-7.9814470736860414,1.6294588534711636,-5.57872059189674,-0.7732676283181377,-3.0257569381940925,13.509716536597024,-31.394744077874776,2.4027264817892986,6,1.0699996948242472,0.03999328613284092,-28.912506103515597,-36.58500671386716,11.839996337890653,1,0.02664088928560715,-4.576976686180382,235.0399932861328,5.37738239189267,235.50999450683597,1.3856288022339682,233.22000122070312,0.02664088928560715 10391,2021-06-02,231.5500030517578,234.58999633789062,231.3699951171875,233.97000122070312,591300.0,-0.006649519567448858,-1.3165359430487784,0.6797752327395492,46.90855514886786,46.76873865465961,3.0703638358113494,4.983872268171012,-24.904736537964396,-42.686308588931325,47.60658278127177,3.220001220703125,0.09817888045554923,-4.452997589111334,-9.68437101442359,0.7783758362009223,-7.068684301767462,-1.8373108764552057,-1.2924387598794453,2.7778955151481024,-45.424102154790646,2.6156867126561223,6,2.9099960327148438,1.589996337890625,-26.584999084472656,-34.76000213623047,16.989990234375,2,0.03437698704456027,-1.022315924278445,233.1000061035156,-4.576976686180382,235.0399932861328,5.37738239189267,235.50999450683597,0.03437698704456027 10392,2021-06-03,228.97999572753903,230.6300048828125,228.1499938964844,230.1499938964844,588500.0,-0.011099146147038996,1.3286267936071026,0.483470683556459,34.40649936845904,44.37606139345247,5.523624785009389,7.059727092114514,-21.070494168278145,-39.83825988445494,44.7655373738869,3.400009155273409,-0.486256469765209,-6.47950439453129,-12.258045702014556,-0.7009630870480237,-9.368775048272909,-3.590233740789671,10.260009765625057,8.556709139530689,-38.38936113300009,2.8892706537416264,6,4.715003967285213,4.160003662109403,-21.617496490478487,-30.55999755859372,18.270004272460966,3,0.0532361021436607,-1.3165359430487784,231.5500030517578,-1.022315924278445,233.1000061035156,-4.576976686180382,235.0399932861328,0.0532361021436607 10393,2021-06-04,233.3999938964844,233.8999938964844,229.69000244140625,230.6300048828125,427200.0,0.019302988258435905,1.2334237260695164,-2.367515682668767,39.19451583380716,42.63813794258414,1.2490902987493087,2.4702460721022703,-24.114336419116512,-43.92981695262367,42.35568921514415,4.919998168945369,-0.8844831245588693,-1.871505737304659,-7.661747678119042,3.9187362035097237,-4.7666267077118505,1.0236152331025323,5.618211364746088,54.123643227938025,9.768054567958309,2.8951209704071945,6,0.29500579833984375,-0.2599945068359659,-25.597492218017607,-34.97999572753909,11.660003662109318,4,0.03830335336414459,1.3286267936071026,228.97999572753903,-1.3165359430487784,231.5500030517578,-1.022315924278445,233.1000061035156,0.03830335336414459 10394,2021-06-07,228.72000122070312,233.8600006103516,227.1100006103516,233.58999633789062,978600.0,-0.020051383025557867,1.495377238753323,-1.7581279539920716,35.42410720927222,40.93006579871588,5.152509874754742,6.6367646091562165,-18.167692492689525,-38.93280834972933,39.59796079778147,6.75,-1.340536569445618,-6.009498596191406,-12.129499012563429,0.11050182018061605,-9.069498804377417,-2.949498388005395,10.080839813232444,16.003986094173513,-24.270136012191017,3.060000208186016,6,4.330001831054716,4.4199981689453125,-20.854999542236328,-30.300003051757812,18.580001831054688,0,0.07506994612323892,1.2334237260695164,233.3999938964844,1.3286267936071026,228.97999572753903,-1.3165359430487784,231.5500030517578,0.07506994612323892 10395,2021-06-08,229.72999572753903,229.9600067138672,226.2700042724609,229.2400054931641,597500.0,0.004415855637659449,6.76832637327343,-0.10061411204410413,42.91890072873817,41.04004201965954,3.268108370285887,5.147186270403466,-18.05049248563313,-39.58859311468129,36.54248979779886,3.6900024414062784,-1.7023756429948378,-4.527503967285185,-10.661614934106922,1.6066069995365524,-7.594559450696067,-1.460448483874302,8.60321168945319,41.586475418103916,-2.2101708378375875,3.0670554834108725,6,2.3300094604492188,4.470008850097685,-21.644992828369112,-31.30999755859372,20.970001220703153,1,0.08048581307202629,1.495377238753323,228.72000122070312,1.2334237260695164,233.3999938964844,1.3286267936071026,228.97999572753903,0.08048581307202629 10396,2021-06-09,228.63999938964844,232.2700042724609,228.16000366210938,230.07000732421875,453000.0,-0.00474468444766496,-2.439331933014514,-2.918441704036213,41.628804101157236,40.851905835307186,3.7683175503948974,5.747418089788454,-15.861090382273574,-38.07495796637377,34.4202638963892,4.110000610351534,-2.3657156914227357,-5.119499969482433,-11.385004838629413,1.1460048996645469,-8.252252404055923,-1.9867475349089432,8.969415838671921,31.061577196978778,-12.676133703354342,3.132752434573495,6,3.4200057983398153,5.560005187988281,-18.775001525878906,-29.965003967285156,25.990005493164062,2,0.07129112620394706,6.76832637327343,229.72999572753903,1.495377238753323,228.72000122070312,1.2334237260695164,233.3999938964844,0.07129112620394706 10397,2021-06-10,229.00999450683597,229.7400054931641,227.07000732421875,229.3500061035156,276200.0,0.0016182431690658916,3.7678097028648923,0.23776902803116057,42.55022954297092,40.789720674296966,3.0601366078077206,5.318532028523634,-15.091495327420745,-38.004802523053314,32.614261074698625,2.669998168945341,-2.9410577525722488,-4.539004516601523,-11.153966008063776,2.0759569748607305,-7.846485262332635,-1.2315237708704103,7.919056064132832,35.91079895768178,-8.097820089666953,3.307480745731122,6,3.050010681152287,5.190010070800753,-12.819992065429716,-29.534996032714872,19.720001220703068,3,0.0852801154873346,-2.439331933014514,228.63999938964844,6.76832637327343,229.72999572753903,1.495377238753323,228.72000122070312,0.0852801154873346 10398,2021-06-11,230.9600067138672,231.05999755859372,228.52999877929688,229.41000366210938,398700.0,0.008514965520306284,1.891452387803387,-4.558677018355562,38.56983347608432,40.298272603291416,0.44347019147315336,3.0474883281382574,-15.786450835909392,-39.483208710770555,30.80644507580062,2.5299987792968466,-2.985916454600442,-2.2859924316406364,-8.785676213487505,4.213691350206233,-5.535834322564057,0.963849459282784,5.329501079191147,61.79189333719318,21.41085651790396,3.2498418909234283,6,0.7599945068359375,3.2399978637695312,-10.647506713867188,-29.480010986328125,25.61997985839838,4,0.07053166268008582,3.7678097028648923,229.00999450683597,-2.439331933014514,228.63999938964844,6.76832637327343,229.72999572753903,0.07053166268008582 10399,2021-06-14,228.8500061035156,231.52999877929688,227.67999267578125,229.9499969482422,802900.0,-0.00913578346473487,-1.2383641242875203,-0.7096701154743689,34.946049813898966,39.61638835813954,1.7691248751090143,4.55956821298156,-12.467747353615579,-36.9429340715931,28.618343483292364,3.850006103515625,-3.034876041951236,-3.86799316406254,-9.962375387003874,2.2263890588787945,-6.915184275533221,-0.8208020525918585,6.838331478306884,43.000030517578125,7.65973996225884,3.0471911114706733,6,1.5799942016601847,5.349998474121122,-7.790008544921847,-27.370010375976534,26.189987182617216,0,0.07083238375683454,1.891452387803387,230.9600067138672,3.7678097028648923,229.00999450683597,-2.439331933014514,228.63999938964844,0.07083238375683454 10400,2021-06-15,231.42999267578125,232.1199951171875,227.47000122070312,229.3699951171875,333500.0,0.011273701129370428,1.7034829048455493,-1.8727406400421218,43.91091700460104,39.283317453220995,-1.198724027725433,1.566886195658867,-13.917273321266322,-39.07886449156365,26.45290828743221,4.649993896484375,-3.2133055705426727,-0.975006103515625,-6.620700485932559,4.670688278901309,-3.797853294724092,1.8478410876928422,3.6932449074795386,83.8459213526342,49.18856255011327,2.8228471912084654,6,-1.3449935913085938,2.7700119018554688,-10.3699951171875,-29.949996948242188,18.290008544921875,1,0.06857369778432054,-1.2383641242875203,228.8500061035156,1.891452387803387,230.9600067138672,3.7678097028648923,229.00999450683597,0.06857369778432054 10401,2021-06-16,230.8999938964844,231.97000122070312,229.72999572753903,231.6300048828125,493300.0,-0.0022901041181785375,2.1773045040365746,-0.35437468519449894,45.79098313004874,40.54826009339764,-0.8611886970181217,1.981081128215095,-12.1842156570481,-38.10737511843624,24.689113251825773,2.240005493164091,-3.4001386234514825,-1.3670043945312216,-7.0184593311767856,4.284450542114342,-4.192731862854004,1.4587230737915604,3.692049688128378,75.8415015893357,39.77051226832194,2.8257274683227864,6,-0.8149948120117472,2.2050094604491903,-8.584991455078153,-28.899993896484403,22.170013427734347,2,0.08575142301924177,1.7034829048455493,231.42999267578125,-1.2383641242875203,228.8500061035156,1.891452387803387,230.9600067138672,0.08575142301924177 10402,2021-06-17,234.25,234.8800048828125,229.25999450683597,230.67999267578125,477800.0,0.014508472031478092,1.3271182157073238,-4.890347393503807,47.79875018593659,41.504286132523134,-3.7828353929113803,-1.374830501987617,-14.1568547188119,-40.992087990127715,24.052595687104116,5.620010375976534,-3.2968013200024586,1.9420013427734375,-3.756679908509625,7.6406825940565,-0.9073392828680937,4.791341968414969,-7.979995727539091,91.49791401542764,54.752384779069956,2.8493406256415357,6,-3.6749954223632812,-1.1449966430664062,-11.93499755859375,-32.25,20.86000061035159,3,0.0870010880803096,2.1773045040365746,230.8999938964844,1.7034829048455493,231.42999267578125,-1.2383641242875203,228.8500061035156,0.0870010880803096 10403,2021-06-18,232.8000030517578,234.0500030517578,231.5500030517578,233.32000732421875,746100.0,-0.00618995495514274,1.525257974275784,-0.14565916123848113,46.2162295913528,42.7034108416432,-2.7121041895857445,0.03689135785748476,-11.38725332089956,-39.108288649277824,23.21024099893767,2.6999969482421875,-3.353979024653654,0.5175041198730526,-5.166844842038728,6.201853081784833,-2.3246703610828376,3.3596786008289428,-6.357798767089861,71.92981372343098,34.18734953163711,2.842174480955894,6,-2.2249984741210938,0.30500030517578125,-10.485000610351562,-30.330001831054688,25.49000549316412,4,0.06842780269311066,1.3271182157073238,234.25,2.1773045040365746,230.8999938964844,1.7034829048455493,231.42999267578125,0.06842780269311066 10404,2021-06-21,238.72000122070312,239.0,232.3600006103516,233.8600006103516,483800.0,0.025429545065895676,1.4501851043763356,-9.346078229994957,58.36807231160299,44.41998546196152,-7.894633200798808,-6.069043721813614,-15.958380999974821,-44.52723437226172,22.35905503912845,6.639999389648409,-2.6548930001588644,6.3580024719238395,0.3527788303496209,12.363226113498058,3.35539065113673,9.360614292710949,-12.109040924072275,97.5715628019004,54.418964196576596,3.002611820787106,6,-5.68499755859375,-5.614997863769531,-14.557498931884766,-36.25,20.190002441406307,0,0.07481562190111757,1.525257974275784,232.8000030517578,1.3271182157073238,234.25,2.1773045040365746,230.8999938964844,0.07481562190111757 10405,2021-06-22,238.1100006103516,239.66000366210938,236.50999450683597,239.0,692500.0,-0.0025552974498671555,1.8506783581316413,-0.18312742343133853,60.049020753646204,46.46667620112695,-6.6726179226761815,-5.703417404748507,-14.02424295946588,-43.4534417107956,21.297454063840824,3.150009155273409,-2.3927885049379825,5.7175018310547046,-0.40269322407806385,11.837696886187473,2.657404303488306,8.777599358621103,-11.003478725585978,85.0961376224189,35.31473648737317,3.06009752756639,6,-4.744995117187528,-5.144996643066435,-13.544998168945341,-35.639999389648466,22.49998474121091,1,0.0711015607592469,1.4501851043763356,238.72000122070312,1.525257974275784,232.8000030517578,1.3271182157073238,234.25,0.0711015607592469 10406,2021-06-23,234.72999572753903,237.8600006103516,233.94000244140625,237.8600006103516,787300.0,-0.014195140372720738,1.5047872547872274,3.516861830713225,58.5949224926078,48.24941986219771,-2.6126478745942734,-2.4655753614974003,-9.356899090153348,-39.56024324200641,20.157367131991553,4.169998168945341,-1.6452744053136144,2.34749679565428,-3.755871686810252,8.450865278118812,-0.7041874455779862,5.399181036886546,-6.8702649361327985,52.59611928254371,-2.3007895816115536,3.051684241232262,6,-1.164993286132784,-1.7649917602538778,-9.207492828369112,-32.25999450683591,25.870010375976534,2,0.06386063036683054,1.8506783581316413,238.1100006103516,1.4501851043763356,238.72000122070312,1.525257974275784,232.8000030517578,0.06386063036683054 10407,2021-06-24,239.17999267578125,239.25999450683597,235.0800018310547,236.57000732421875,406500.0,0.018957939033098725,2.018057223440196,-0.8338598338598188,58.63202232852534,50.47855195691338,-6.110952399463741,-6.7945299436539415,-12.362000055042131,-43.51705487364708,19.64581111852463,4.529998779296932,-1.1239341256452633,6.499494171142572,-0.31644988692460174,13.315438229209747,3.0915221421089996,9.907466200176145,-10.61224551213283,94.08124599009966,37.47190022639852,3.407972029033586,6,-5.614990234375,-6.214988708496094,-13.657489776611328,-36.709991455078125,19.30999755859375,3,0.05807348053257111,1.5047872547872274,234.72999572753903,1.8506783581316413,238.1100006103516,1.4501851043763356,238.72000122070312,0.05807348053257111 10408,2021-06-25,238.9900054931641,242.7899932861328,238.8300018310547,239.55999755859372,2090400.0,-0.0007943272365372733,-7.898863305158846,-0.21838899022494432,67.71302714319332,54.11932721572387,-5.21001140112142,-6.672567465506717,-10.79044510520768,-42.832375444377476,19.29320920853015,3.959991455078125,-0.41064062819936,6.135506439209024,-1.1463311057977705,13.417343984215819,2.494587666705627,9.776425211712422,-9.75672293960801,63.56672616086859,1.7458487364003688,3.6409187725033982,6,-3.860008239746122,-4.460006713867216,-14.400001525878935,-33.210006713867216,20.69999694824216,4,0.06745049896092237,2.018057223440196,239.17999267578125,1.5047872547872274,234.72999572753903,1.8506783581316413,238.1100006103516,0.06745049896092237 10409,2021-06-28,237.4499969482422,239.3300018310547,236.80999755859372,239.1300048828125,552000.0,-0.006443819864952238,1.4230788981403641,2.9474233703657067,63.075887692789635,56.248768403300375,-2.5946608002132336,-5.209862410690107,-7.943064290389174,-40.774942161201835,18.450828219250155,2.520004272460966,0.2765065356182106,4.474997711181629,-3.035294323596304,11.985289745959562,0.7198516937926627,8.230143728570596,-7.132177536079979,39.66099590857131,-23.698264481988055,3.755146017388973,6,-1.4250030517578125,-2.9199981689453125,-12.36749267578125,-31.669998168945312,18.63999938964838,0,0.08776589540753843,-7.898863305158846,238.9900054931641,2.018057223440196,239.17999267578125,1.5047872547872274,234.72999572753903,0.08776589540753843 10410,2021-06-29,239.30999755859372,239.77999877929688,235.02999877929688,235.9499969482422,521700.0,0.007833230719126894,1.2093007576160821,-1.9999909174303425,67.61307450310686,58.673445222529054,-3.597666454577194,-6.936404975259819,-8.402313386510144,-42.13498033212423,17.951373642373287,4.75,1.043906962647327,6.02449874877928,-2.003212309271902,14.052209806830462,2.010643219753689,10.03835427780487,-7.994404236513873,60.67797369968226,-6.487199912463673,4.013855529025592,6,-3.2850036621093466,-4.779998779296847,-14.454994201660128,-33.52999877929685,16.5,1,0.08190216164586595,1.4230788981403641,237.4499969482422,-7.898863305158846,238.9900054931641,2.018057223440196,239.17999267578125,0.08190216164586595 10411,2021-06-30,239.50999450683597,240.47000122070312,237.77999877929688,239.2700042724609,523500.0,0.0008357233307534351,1.4907387784512356,0.0714256520179466,67.4302817101194,60.854726502993806,-2.735570278753272,-6.861263532502932,-7.254495370437354,-41.792850066383636,17.758088803772143,2.69000244140625,2.2097459847493326,5.8264961242676065,-2.6174243409349174,14.27041658947013,1.6045358916663588,10.048456356868854,-7.276449187631869,57.73194457280313,-12.833706580848983,4.221960232601256,6,-2.3399963378906534,-4.979995727539091,-14.592491149902372,-33.72999572753909,14.320007324218722,2,0.08809649421174504,1.2093007576160821,239.30999755859372,1.4230788981403641,237.4499969482422,-7.898863305158846,238.9900054931641,0.08809649421174504 10412,2021-07-01,241.1699981689453,242.92999267578125,239.17999267578125,240.5200042724609,676500.0,0.006930832533846409,-1.252240693561099,2.7084181078326406,67.11363736343554,63.1766606998919,-3.699819212333921,-7.969814426233199,-7.533468217678603,-42.90786466438209,18.40071720585075,3.75,2.990710406071287,6.876999664306652,-1.890991760933474,15.644991089546778,2.493003951686603,11.2609953769267,-8.091937012386921,77.72157130881881,5.7963406937335975,4.38399571262006,7,-3.5250015258789062,-6.569999694824219,-16.032493591308594,-35.38999938964844,12.070007324218778,3,0.0805656096616092,1.4907387784512356,239.50999450683597,1.2093007576160821,239.30999755859372,1.4230788981403641,237.4499969482422,0.0805656096616092 10413,2021-07-02,242.33999633789062,244.2899932861328,241.13999938964844,241.13999938964844,614500.0,0.004851342114808643,-4.250003178922473,1.8461664866894352,73.34717487775535,64.84100542946437,-3.7707968391419513,-8.891585427764085,-8.208173556971701,-43.58121266419667,18.649234168391175,3.149993896484375,3.848043866677756,7.599997711181629,-1.8604961501090713,17.06049157247233,2.869750780536293,12.330244641826965,-8.276742029409945,78.94170512949381,3.2189309527408483,4.730246930645349,7,-3.2249984741210938,-7.05999755859375,-16.622493743896484,-36.55999755859375,16.830017089843807,4,0.06664188388435366,-1.252240693561099,241.1699981689453,1.4907387784512356,239.50999450683597,1.2093007576160821,239.30999755859372,0.06664188388435366 10414,2021-07-06,245.88999938964844,246.5500030517578,241.19000244140625,242.9499969482422,671100.0,0.014648853286306496,1.5164264427760903,2.4500082651984285,74.21300471918667,66.41478142563554,-6.925017347174219,-11.688580569627447,-11.479317613872979,-46.60552715321995,19.56925151043116,5.3600006103515625,4.554375026332622,10.291500854492199,0.04741459268518611,20.53558711629921,5.1694577235886925,15.413543985395705,-10.599536403849498,94.27080366899567,18.76690707763457,5.122043130903506,7,-5.644996643066406,-9.479995727539062,-15.099994659423828,-40.11000061035156,15.430007934570312,1,0.056122669022784066,-4.250003178922473,242.33999633789062,-1.252240693561099,241.1699981689453,1.4907387784512356,239.50999450683597,0.056122669022784066 10415,2021-07-07,248.22000122070312,248.8500061035156,245.5,246.0800018310547,741400.0,0.009475789323836858,-1.0303048518280302,0.7278903444123814,77.3531353771561,68.49902730169646,-8.57148355445318,-13.241216838943274,-13.362559188723083,-48.29435338194543,20.8233142823896,3.3500061035155966,5.5743952955615725,11.697002410888672,0.39967920168007254,22.99432562009727,6.048340806284358,17.345664015492986,-11.353202625669951,94.30890274630478,18.06913142050918,5.648661604604302,7,-6.279998779296875,-10.659996032714872,-15.312496185302734,-42.44000244140625,11.239990234374943,2,0.03170572507648117,1.5164264427760903,245.88999938964844,-4.250003178922473,242.33999633789062,-1.252240693561099,241.1699981689453,0.03170572507648117 10416,2021-07-08,244.94000244140625,247.47999572753903,242.80999755859372,244.6000061035156,460300.0,-0.013214079297262149,-1.3826439654031153,0.1588768387202711,66.9199171900253,69.4199045085298,-4.124638152244842,-9.14639046509177,-9.948718803104953,-44.389574895261376,21.506571201089127,5.410003662109403,5.648864311162129,7.602003479003912,-3.6525623392231523,18.856569297230976,1.974720569890394,13.22928638811743,-6.155890645015887,59.56568528751828,-14.134972785709834,5.627282909113527,7,-3.0,-7.379997253417997,-11.28499984741211,-39.160003662109375,15.160003662109318,3,0.04437819469601645,-1.0303048518280302,248.22000122070312,1.5164264427760903,245.88999938964844,-4.250003178922473,242.33999633789062,0.04437819469601645 10417,2021-07-09,248.5399932861328,248.6699981689453,245.4499969482422,246.0399932861328,483900.0,0.014697439409015134,1.3333259619637328,7.353020375190122,73.32542203633886,70.04350394110152,-6.992636278397043,-11.813929413200015,-13.14332156128495,-47.299826893743216,22.523318416932774,3.7299957275390625,5.829118243529052,10.225494384765625,-1.3704933228386835,21.821482092369934,4.427500530963471,16.02348823856778,-8.145338400602412,95.97908498801698,21.143381383834424,5.797993853802155,7,-6.5999908447265625,-10.97998809814456,-14.739994049072266,-41.75498962402344,12.169998168945256,4,0.02128433526926088,-1.3826439654031153,244.94000244140625,-1.0303048518280302,248.22000122070312,1.5164264427760903,245.88999938964844,0.02128433526926088 10418,2021-07-12,247.25,248.72999572753903,245.5200042724609,248.72999572753903,486900.0,-0.005190284545665502,3.337838813110391,-0.5919982910156136,64.65132784554802,70.21855284696356,-4.925739067386985,-9.740349476456117,-11.477138245518574,-45.3486957384396,23.377437926559697,3.209991455078125,6.34184793976425,8.12100143432616,-3.587783862287125,19.829786730939446,2.2666087860195034,13.975394082632818,-5.502488919591968,79.11220184619336,6.85697195445448,5.854392648306646,7,-5.30999755859375,-9.689994812011747,-13.832500457763672,-39.915000915527344,14.670013427734432,0,0.024226513622503942,1.3333259619637328,248.5399932861328,-1.3826439654031153,244.94000244140625,-1.0303048518280302,248.22000122070312,0.024226513622503942 10419,2021-07-13,245.05999755859372,248.02999877929688,244.57000732421875,247.00999450683597,326800.0,-0.008857441623483453,-1.3617871148167628,1.3175693091254645,61.32290624119026,69.51964526230617,-1.7240374348475598,-6.612705284219317,-8.968290075921232,-42.51906633674693,24.37219168366203,3.459991455078125,6.522897812873168,5.120499420165999,-5.810723116544125,16.051721956876122,-0.34511184818907736,10.586110688521075,-2.1760872744884807,37.25160292847074,-32.00047245382867,5.465611268355063,7,-1.7449951171874716,-7.499992370605469,-11.642498016357393,-37.484992980957,9.410003662109403,1,0.0575778013943995,3.337838813110391,247.25,1.3333259619637328,248.5399932861328,-1.3826439654031153,244.94000244140625,0.0575778013943995 10420,2021-07-14,247.3000030517578,248.5800018310547,245.1999969482422,245.8300018310547,541900.0,0.009140641130662264,-1.4761840884447277,-0.7538479596228115,71.26905671211429,69.94617581808338,-3.0301198742488964,-8.013673899156544,-11.007075703527335,-44.083639167811384,25.3485219653936,3.520004272460966,6.52926548634386,6.567004394531239,-4.063217785572959,17.197226574635437,1.2518933044791538,11.882115484583323,-3.4615174365469272,75.84471084328082,4.300466540771296,5.315111090052098,7,-3.285003662109375,-9.73999786376956,-14.205001831054688,-39.724998474121094,11.47999572753912,2,0.05669229316396995,-1.3617871148167628,245.05999755859372,3.337838813110391,247.25,1.3333259619637328,248.5399932861328,0.05669229316396995 10421,2021-07-15,250.6999969482422,251.1300048828125,245.38999938964844,245.72999572753903,531600.0,0.013748458772856464,-1.0318625465191018,3.380950403786687,70.21054463198186,70.29027662569965,-5.225391748276678,-10.386780009247673,-14.262774947008097,-46.67602961496519,26.525053190361515,5.7400054931640625,6.946441591139035,8.976998138427746,-1.4840451662704481,19.43804144312594,3.746476486078649,14.207519790776843,-6.1299896240234375,93.44499855785782,23.7290730855224,5.230521652349101,7,-4.564994812011719,-11.599990844726562,-17.569992065429688,-43.12499237060547,7.8100128173828125,3,0.03494214046059363,-1.4761840884447277,247.3000030517578,-1.3617871148167628,245.05999755859372,3.337838813110391,247.25,0.03494214046059363 10422,2021-07-16,254.6300048828125,254.9499969482422,250.6999969482422,250.6999969482422,677600.0,0.015676138741165024,-1.1628455060433225,0.7907458690753192,74.25557804722546,70.39121031119632,-7.873267360422972,-13.398639545444325,-18.091402219624086,-49.79835865356668,27.434766841970777,4.25,7.209614599418927,11.888005828857416,0.557686532349237,23.218325125365595,6.222846180603341,17.55316547711149,-9.430007934570312,96.91722172159885,25.33193785517082,5.665159648254087,7,-6.560005187988281,-13.620002746582031,-21.5,-45.165000915527344,5.22998046875,4,0.021482154953500032,-1.0318625465191018,250.6999969482422,-1.4761840884447277,247.3000030517578,-1.3617871148167628,245.05999755859372,0.021482154953500032 10423,2021-07-19,248.72999572753903,253.50999450683597,246.6199951171875,252.72999572753903,665000.0,-0.023170910898693164,1.4784181349140602,-1.01780964990274,65.40983182816097,69.41307998997124,-1.0856859800795178,-6.581437896681706,-12.069760688165417,-43.098097617293234,27.986501928088913,8.010009765625,7.390428753661439,5.191497039794882,-5.412486613695222,15.795480693284986,-0.11049478695017001,10.493488866539934,6.220001220703153,40.07699963102478,-34.07810304262858,5.301991826745053,7,0.15000152587893467,-7.519996643066378,-15.599990844726534,-38.7099914550781,10.379989624023466,0,0.048164660207134835,-1.1628455060433225,254.6300048828125,-1.0318625465191018,250.6999969482422,-1.4761840884447277,247.3000030517578,0.048164660207134835 10424,2021-07-20,256.57998657226557,257.64999389648443,249.5500030517578,249.94000244140625,701300.0,0.03156029019244411,-1.183290970559961,-1.6599960327148295,70.27470121934172,68.62658730576965,-8.113004201743735,-13.72867500944335,-19.781764595008724,-49.97910152998844,27.97274561670059,8.919998168945398,7.720314314471636,12.148488616943297,0.3161087446481474,23.980868489238475,6.232298680795708,18.064678553090886,-9.959991455078068,91.40556155421442,14.90351617453203,5.9161899361475845,7,-6.349990844726506,-14.01998901367179,-23.619983673095646,-46.55998229980463,8.330017089843864,1,0.020812328065052954,1.4784181349140602,248.72999572753903,-1.1628455060433225,254.6300048828125,-1.0318625465191018,250.6999969482422,0.020812328065052954 10425,2021-07-21,255.0399932861328,257.8900146484375,253.75999450683597,255.92999267578125,631400.0,-0.006002000805698127,-1.3942166926877395,-0.1340363729955568,67.67584949753314,68.71057978438162,-6.150666679759183,-11.441930465862526,-18.10626146623116,-47.44337224797499,27.872081016747185,4.130020141601534,7.789501202633232,9.76199569702149,-2.577691032365294,22.101682426408303,3.5921523323280837,15.931839061714896,-8.419998168945312,77.1998569337684,-1.6072263036611218,6.169843364693403,7,-3.8099822998046875,-12.3599853515625,-22.724990844726562,-45.019989013671875,7.9499969482421875,2,-0.0022349124860202574,-1.183290970559961,256.57998657226557,1.4784181349140602,248.72999572753903,-1.1628455060433225,254.6300048828125,-0.0022349124860202574 10426,2021-07-22,249.72000122070312,257.10000610351557,245.5,257.10000610351557,961800.0,-0.02085944246187743,2.1436310104702603,8.292146004423273,58.982986395336496,67.11697582427024,-0.09088396853323388,-5.208380764989272,-12.691409052123277,-41.22399531773732,27.786069325845176,11.600006103515568,7.437864638409906,3.6925033569335994,-7.736991410269809,15.121998124137036,-2.022244026668119,9.407250740535318,8.170013427734375,34.05969516941054,-43.03055745053958,5.714747383601717,7,1.510009765625,-6.144996643066406,-17.577499389648438,-39.69999694824219,17.139984130859375,3,0.03628062435650303,-1.3942166926877395,255.0399932861328,-1.183290970559961,256.57998657226557,1.4784181349140602,248.72999572753903,0.03628062435650303 10427,2021-07-23,253.07000732421875,253.7700042724609,250.3600006103516,251.1199951171875,1231800.0,0.01341504920366754,1.035819372705493,-0.26422912152439126,60.77959951265066,66.68678378728164,-3.0516444875681827,-7.867813638165387,-15.73223145552953,-43.63770271604352,27.466854000537467,4.050003051757784,6.814792994859687,6.348008728027338,-5.017408830824991,17.713426286879695,0.6652999486011595,12.030717507453517,4.82000732421875,61.09764628222938,-15.107446383117235,5.682708779426176,7,-1.839996337890625,-9.495002746582031,-21.475006103515625,-41.58000183105469,14.1300048828125,4,0.021496037791775224,2.1436310104702603,249.72000122070312,-1.3942166926877395,255.0399932861328,-1.183290970559961,256.57998657226557,0.021496037791775224 10428,2021-07-26,255.1100006103516,255.19000244140625,251.75999450683597,252.4199981689453,402000.0,0.008060984024548246,1.4070179571469674,1.3794797959247695,59.55242974029697,66.49006417607129,-4.313004246791024,-9.105036278157058,-17.55546564177348,-44.73519808870546,26.680760662368165,3.430007934570284,6.917119639444195,7.582002258300804,-3.760999764082186,18.925004280683794,1.9105012471093232,13.253503269492285,2.5322137451171614,77.56246366959303,3.492091470421684,5.671501011191491,7,-3.564994812011747,-10.389991760253935,-23.269996643066435,-43.61999511718753,17.15000915527341,0,0.018619359216990983,1.035819372705493,253.07000732421875,2.1436310104702603,249.72000122070312,-1.3942166926877395,255.0399932861328,0.018619359216990983 10429,2021-07-27,258.29000854492193,258.35000610351557,254.0399932861328,254.8699951171875,619600.0,0.01246524215813638,1.4350296123242903,1.2713793025208255,60.252504915376036,65.26600286532258,-6.0558107125081335,-11.21891041686834,-20.554342015090015,-46.89339368287136,26.570876702059987,4.310012817382756,6.547423679572859,9.720009613037178,-1.5535458211617765,20.99356504723613,4.0832318959377005,15.356787330136655,-12.790008544921932,99.53309315100464,26.86516768752503,5.6367777170994815,7,-6.420005798339929,-12.935005187988338,-26.450004577636776,-46.80000305175787,15.419982910156136,1,0.0031746361822506675,1.4070179571469674,255.1100006103516,1.035819372705493,253.07000732421875,2.1436310104702603,249.72000122070312,0.0031746361822506675 10430,2021-07-28,258.91000366210943,259.45001220703125,254.97999572753903,258.8900146484375,601900.0,0.0024003836643942122,7.1272575946733765,0.00584471789199186,65.03768216110532,64.69124036855852,-5.426377586884996,-10.851600863266128,-20.926817369537048,-46.572123068799385,26.96949840991674,4.470016479492216,6.7712495910491555,9.360004425048885,-1.9318376048381083,20.65184645493585,3.7140834101053883,15.005925439992382,-13.153003540039123,96.12897439150888,20.90301515622167,5.645921014943488,7,-6.434997558593807,-12.214996337890682,-25.840000152587947,-46.49500274658209,19.010009765625,2,0.023174075605940203,1.4350296123242903,258.29000854492193,1.4070179571469674,255.1100006103516,1.035819372705493,253.07000732421875,0.023174075605940203 10431,2021-07-29,260.6099853515625,261.3599853515625,258.83999633789057,259.45001220703125,459200.0,0.006565917366683216,-1.1176334820741118,58.03053435098001,63.54657632635949,63.5013512884623,-6.227705777544713,-11.47827065156082,-22.224503256503,-47.365526425214455,27.37396731663026,2.519989013671932,7.372422621172291,10.004986572265636,-1.2799654503015745,21.289938594832847,4.362510560982059,15.647462583549242,-14.30526474609374,93.18180872387794,19.730801255807535,5.642476011283603,7,-7.17999267578125,-12.959991455078125,-27.44498062133789,-48.139984130859375,17.670013427734432,3,0.009132439340733045,7.1272575946733765,258.91000366210943,1.4350296123242903,258.29000854492193,1.4070179571469674,255.1100006103516,0.009132439340733045 10432,2021-07-30,260.60000610351557,261.54000854492193,258.82998657226557,260.07998657226557,378100.0,-3.829188675741335e-05,1.258328670972873,0.4483030781373323,65.42641426929117,63.50319378192121,-5.902539991530034,-10.475070676772248,-21.79663462170805,-46.46792520471914,27.405373873720496,2.7100219726563637,7.538642753627158,9.023506927490189,-2.1866186617147036,20.23363251669511,3.418444132887714,14.628569722092635,-13.39196961328119,90.38853689017475,16.924379091261784,5.605062794602454,7,-7.080001831054602,-12.315002441406165,-27.335002899169865,-47.03500366210932,13.589996337890682,4,0.024021408677789235,-1.1176334820741118,260.6099853515625,7.1272575946733765,258.91000366210943,1.4350296123242903,258.29000854492193,0.024021408677789235 10433,2021-08-02,258.489990234375,264.29000854492193,258.0599975585937,261.67001342773443,459600.0,-0.00809676062824971,-2.084157331379376,-6.115199530516541,65.5475820862619,62.97795832269012,-2.528358938509683,-7.4764215724566725,-19.28076356755554,-43.436023035584526,27.368331295173466,6.230010986328239,7.515597157808145,6.105991363525391,-4.618894684103736,16.83087741115449,0.7435483397108555,11.468434387339954,-10.135395979765605,43.41453974350362,-33.19972227221587,5.362443023814553,8,-3.594985961914034,-8.829986572265597,-25.224987030029297,-44.92498779296875,17.08001708984375,0,0.03369578050105071,1.258328670972873,260.60000610351557,-1.1176334820741118,260.6099853515625,7.1272575946733765,258.91000366210943,0.03369578050105071 10434,2021-08-03,259.69000244140625,259.95001220703125,255.83999633789062,259.8099975585937,304000.0,0.004642393331916628,19.54882514494965,0.037734038367398894,64.69751562171363,62.64703233648796,-3.6216803702375273,-7.99971226052395,-20.17575758287802,-43.668591846984555,26.79230034100425,4.110015869140625,6.986377067610476,6.616003417968756,-4.125394738492275,17.357401574429787,1.2453043397382544,11.986702496199285,-9.741866757765592,50.59076508544731,-25.041815022759046,5.370699078230518,8,-4.794998168945284,-10.029998779296847,-24.860004425048828,-45.795005798339844,16.20001220703125,1,0.048403893896743044,-2.084157331379376,258.489990234375,1.258328670972873,260.60000610351557,-1.1176334820741118,260.6099853515625,0.048403893896743044 10435,2021-08-04,256.08999633789057,261.16000366210943,255.30999755859372,259.76998901367193,637700.0,-0.013862705801806707,-1.232830918324567,30.66785350967977,56.36363701873096,62.35599351686513,0.15972923603669642,-3.9841443691061045,-16.318204732139606,-39.10922073403805,25.92793818018975,5.85000610351571,7.106089946066675,2.622497558593693,-7.9453968904970225,13.190392007684409,-2.661449665951693,7.906444783139051,-4.707673368121789,8.685944599448382,-62.02106326388549,5.28394722454536,8,1.2350082397462074,-6.429992675781165,-20.812499999999943,-41.2099990844726,16.779998779296932,2,0.06880391803332797,19.54882514494965,259.69000244140625,-2.084157331379376,258.489990234375,1.258328670972873,260.60000610351557,0.06880391803332797 10436,2021-08-05,255.80999755859372,258.17001342773443,253.42999267578125,257.44000244140625,569700.0,-0.0010933608625907087,2.0679479329210926,0.4429369910271448,51.52453906212417,61.32765346680663,1.5583144256366097,-3.0019499470944595,-15.69575106654463,-37.91156288754513,25.60390802095386,4.740020751953182,6.2690814035907465,1.7989990234374602,-8.01337913360399,11.611377180478883,-3.1071900550832368,6.705188101958186,-3.1369060313096213,21.91529838897734,-43.59771491267073,4.906189078520716,8,2.2150039672852415,-4.774993896484318,-20.532501220703097,-40.290000915527315,18.040008544921847,3,0.08643139861676574,-1.232830918324567,256.08999633789057,19.54882514494965,259.69000244140625,-2.084157331379376,258.489990234375,0.08643139861676574 10437,2021-08-06,253.8300018310547,256.3599853515625,252.1699981689453,255.0,591000.0,-0.00774010299220429,1.1542522937399238,0.7177881374971792,57.33181535005753,61.0809185345578,4.087272944848792,-0.6380320169020024,-13.334120928537459,-34.99886110906192,24.97374719833529,4.1899871826171875,5.576456925417915,-0.44549713134765057,-9.91616971416056,9.025175451465287,-5.1808334227541195,4.289839160058818,10.460006713867244,13.696388126859285,-52.76070752826228,4.735336291406469,8,4.400001525878906,-2.0950012207030966,-17.980003356933594,-38.18500518798828,20.029983520507812,4,0.09632429882940219,2.0679479329210926,255.80999755859372,-1.232830918324567,256.08999633789057,19.54882514494965,259.69000244140625,0.09632429882940219 10438,2021-08-09,253.2400054931641,255.2400054931641,252.55999755859372,254.0,694300.0,-0.0023243758958142458,-1.5282969979199064,0.6495689711386483,43.931714635976206,59.26749739240226,4.899332086132716,0.4466285144893902,-12.435302137227524,-33.460859528609035,24.30025210344399,2.6800079345703693,5.7103423175409205,-1.3349937438964616,-10.23165649875753,7.561669010964607,-5.78332512132701,3.1133376335340586,10.80760284423829,11.902187657531442,-49.27585126079159,4.448331377430531,8,4.989997863769503,-0.5250015258789062,-17.11750793457034,-37.085006713867216,19.86997985839841,0,0.0827278332562178,1.1542522937399238,253.8300018310547,2.0679479329210926,255.80999755859372,-1.232830918324567,256.08999633789057,0.0827278332562178 10439,2021-08-10,259.17001342773443,261.79000854492193,253.8999938964844,255.6499938964844,505300.0,0.02341655270075571,-1.2478611671419528,-4.63163812315559,56.47135951508507,58.31568376506668,-0.9976313495370732,-4.6083655724322625,-17.966061295813006,-38.41009171646306,24.242257404970157,8.550003051757841,5.639625494513496,3.8895133972168594,-4.012380578348768,11.791407372782487,-0.06143359056596864,7.8404603849996874,4.6400427062988,72.76515289702566,13.051395565503768,3.9509469877828174,8,-0.9400100708008381,-6.430007934570341,-21.97251510620123,-41.17501831054693,14.829986572265568,1,0.06327890205962117,-1.5282969979199064,253.2400054931641,1.1542522937399238,253.8300018310547,2.0679479329210926,255.80999755859372,0.06327890205962117 10440,2021-08-11,261.32000732421875,263.32000732421875,259.51998901367193,260.57000732421875,566400.0,0.008295689258370986,-1.6666452510976144,0.2130669995838518,70.18094997409088,59.05283639259238,-3.0953212971611492,-5.95971943700863,-19.621050500785657,-39.58048203940845,24.161638891642056,4.149993896484318,5.589803108094543,5.338507080078131,-2.0535078184860254,12.730521978642287,1.6424996307960669,9.034514529360195,2.2572476505127383,82.06279499731089,18.3148059863732,3.6960074492820763,8,-3.0900039672851562,-7.7700042724609375,-22.992504119873047,-31.70000457763672,7.16998291015625,2,0.05575542214852991,-1.2478611671419528,259.17001342773443,-1.5282969979199064,253.2400054931641,1.1542522937399238,253.8300018310547,0.05575542214852991 10441,2021-08-12,259.45999145507807,261.66000366210943,258.19000244140625,261.3900146484375,442000.0,-0.007117770614604946,1.8097161990189068,-2.573364257812576,61.72474152451252,58.641539420950316,-1.5819454678966736,-3.594045998355398,-17.22746868652979,-36.75690235550971,23.532587024763888,3.470001220703182,5.210984241505173,3.0404914855956235,-4.066476171715578,10.147459142906825,-0.5129923430599774,6.5939753142512245,3.8891183835377205,65.38105202079521,1.2442011844928516,3.5534838286556054,8,-1.2299880981444744,-5.909988403320256,-19.709987640380803,-24.454986572265568,3.760009765625,3,0.051684283140937426,-1.6666452510976144,261.32000732421875,-1.2478611671419528,259.17001342773443,-1.5282969979199064,253.2400054931641,0.051684283140937426 10442,2021-08-13,260.10000610351557,260.8599853515625,259.25,259.92999267578125,360700.0,0.002466718066427953,-1.1045576942255908,-0.08808880034150773,59.65184017302315,57.98645698614601,-2.5706780893970063,-4.008782580976515,-17.23262769643725,-36.4254376009427,22.311973398046344,1.6099853515625,4.540263771646153,3.4070060729980014,-3.829822051031556,10.643834197027559,-0.21140798901677726,7.02542013501278,3.220001220703182,70.07436525764028,7.320338611461935,3.6184140620147787,8,-2.355003356933537,-5.669998168945227,-20.350002288818303,-23.600006103515568,-0.7200012207030682,4,0.05286428172757418,1.8097161990189068,259.45999145507807,-1.6666452510976144,261.32000732421875,-1.2478611671419528,259.17001342773443,0.05286428172757418 10443,2021-08-16,260.70999145507807,260.91000366210943,257.57000732421875,260.1199951171875,352100.0,0.0023451954527049512,5.747325914736863,3.4702925866100522,55.19755806926471,56.930906146985016,-3.1655287476881995,-3.873852954997801,-17.330071530621353,-36.03344914122559,22.034211838041053,3.339996337890682,3.841578672480807,3.417991638183537,-2.9779981227392796,9.813981399106353,0.21999675772212868,6.615986518644945,2.3870156860352267,72.29286466348032,13.604921114871068,3.1979948804614065,8,-2.964988708496037,-6.279983520507727,-20.959987640380803,-24.209991455078068,1.9700012207031818,0,0.05043916354371958,-1.1045576942255908,260.10000610351557,1.8097161990189068,259.45999145507807,-1.6666452510976144,261.32000732421875,0.05043916354371958 10444,2021-08-17,261.92001342773443,262.07998657226557,259.3099975585937,260.66000366210943,474500.0,0.004641256615839584,2.506412732751799,2.135623027983447,56.30499902195549,56.92439081400996,-4.499084450764315,-4.915311699035271,-17.85205069444754,-36.26564370455037,21.208253122258874,2.769989013671875,3.054031941918339,4.3610122680664745,-2.348007687571055,11.070032223704004,1.0065022902476812,7.715522245885239,0.9584535339354829,75.65228006114229,20.803954996929804,3.354509977818772,8,-4.175010681152401,-7.490005493164091,-22.170009613037166,-25.420013427734432,3.199981689453068,1,0.042722859461503004,5.747325914736863,260.70999145507807,-1.1045576942255908,260.10000610351557,1.8097161990189068,259.45999145507807,0.042722859461503004 10445,2021-08-18,254.47000122070312,261.8699951171875,254.3699951171875,260.01998901367193,351600.0,-0.028443844781211536,-1.608695652173913,-4.404718077891927,39.63542793558564,55.60337846661679,3.013910155843746,2.6243610012163003,-9.818939642323244,-27.95901776671525,19.876486076376946,7.550018310546932,2.196605611448632,-3.060500335693348,-9.819233976697376,3.69823330531068,-6.439867156195362,0.318866484808666,8.19429636511228,1.2970974624071407,-46.69045796261824,3.379366820502015,8,3.2750015258789062,0.27500152587893467,-14.03249740600586,-17.970001220703125,11.029998779296875,2,0.07674774506075632,2.506412732751799,261.92001342773443,5.747325914736863,260.70999145507807,-1.1045576942255908,260.10000610351557,0.07674774506075632 10446,2021-08-19,258.77999877929693,259.5,251.5500030517578,252.63999938964844,621600.0,0.016937153840997254,1.0976240178918475,-1.1063086296202604,47.31721207421028,54.49064476930043,-0.9280861543807646,-1.0246150638302538,-13.448594356657054,-31.397643603141574,20.204773220299995,7.9499969482421875,1.3715038194558247,0.79649734497076,-4.887004764242022,6.47999945418357,-2.045253709635631,3.638248399577151,3.674412818181054,68.66103554158734,24.961360837615494,2.841751054606401,8,-1.3449935913086506,-3.939994812011747,-17.992496490478572,-22.279998779296932,3.7000122070311363,3,0.037522186803004454,-1.608695652173913,254.47000122070312,2.506412732751799,261.92001342773443,5.747325914736863,260.70999145507807,0.037522186803004454 10447,2021-08-20,258.510009765625,258.92001342773443,255.55999755859372,258.5,424100.0,-0.0010433148425129657,7.0962570777254,0.0016302551498418054,50.03120246499475,55.16836563919138,0.08445719510882554,-0.3438053628609623,-12.49930047240531,-30.242459912970787,20.55080140940756,3.3600158691407103,1.2235072794442772,0.25450820922850426,-4.938412830549851,5.447429249006831,-2.341952310660645,2.8509687291176817,3.508225490024188,66.09703329841085,21.437569077022715,2.5964605198891655,8,-1.0750045776367188,-3.615005493164034,-15.892505645751953,-19.81000518798828,-2.010009765625,4,0.018219764330782873,1.0976240178918475,258.77999877929693,-1.608695652173913,254.47000122070312,2.506412732751799,261.92001342773443,0.018219764330782873 10448,2021-08-23,259.8599853515625,260.75,257.32000732421875,258.42999267578125,347800.0,0.005222140477892712,1.1370524594527789,142.859756097561,50.26370284240418,54.478626008893514,-0.2544828304307316,-1.3909951550073743,-13.203142898307135,-30.65607483674964,20.802804789023615,3.42999267578125,1.4058831330270323,1.3669845581054574,-3.651772085795301,6.385741202006216,-1.1423937638448933,3.8763628800558365,1.739520615931042,78.91733433030083,33.56198963526844,2.5093783219503782,8,-2.4249801635742188,-4.964981079101534,-15.319984436035156,-19.249984741210938,-3.30999755859375,0,-0.001847073408014821,7.0962570777254,258.510009765625,1.0976240178918475,258.77999877929693,-1.608695652173913,254.47000122070312,-0.001847073408014821 10449,2021-08-24,259.1099853515625,260.79998779296875,258.04000854492193,259.8599853515625,373200.0,-0.0028861696385664715,1.0988396379670025,-0.5244782107644372,55.13953116365652,52.80735725217859,0.543233532472641,-0.6075649831019518,-11.734380904541865,-28.988200581513468,20.55894169465371,2.759979248046818,1.5079999848954344,0.5759857177734489,-4.449181630780458,5.6011530663273845,-1.9365979565035332,3.088569392050431,2.0875404993016105,73.25569876288385,22.300995587169695,2.5125836742769656,8,-2.2949905395507812,-4.214981079101534,-14.064987182617188,-18.499984741210938,-5.6899871826171875,1,0.013777961198117916,1.1370524594527789,259.8599853515625,7.0962570777254,258.510009765625,1.0976240178918475,258.77999877929693,0.013777961198117916 10450,2021-08-25,264.91000366210943,265.8800048828125,258.79998779296875,258.92999267578125,487400.0,0.022384387474212675,-1.2692287001217766,-7.973347981770909,63.03724890783873,52.9531914058815,-5.245623693376331,-6.255767261921392,-16.81659459008688,-33.89324377476004,20.467223601114398,7.08001708984375,2.379874624428851,6.076004028320369,0.2965393649951693,11.85546869164557,3.1862716966577977,8.96573635998297,-13.36000061035162,93.23097629617207,37.00833427902349,2.8897323316625947,8,-6.194999694824276,-9.220001220703182,-18.515007019043026,-22.950004577636776,-8.600006103515739,2,0.0007926897896461949,1.0988396379670025,259.1099853515625,1.1370524594527789,259.8599853515625,7.0962570777254,258.510009765625,0.0007926897896461949 10451,2021-08-26,262.989990234375,264.67999267578125,261.85000610351557,264.67999267578125,623900.0,-0.007247795104723176,2.349091697063883,-0.28260858471163736,63.145776881210494,53.34140659568009,-3.0980103576827105,-4.372487334957782,-14.169201625892242,-31.05287053469334,20.08049330792161,3.0599975585938637,2.349621832376897,4.036990356445301,-1.9891879291207033,10.063168642011334,1.0239012136622705,7.050079499228303,-11.153387145996106,71.99600196353279,9.964706325595117,3.0130891427830124,8,-4.274986267089844,-7.29998779296875,-16.03498077392578,-20.90998077392578,-9.589996337890597,3,0.009544126616332749,-1.2692287001217766,264.91000366210943,1.0988396379670025,259.1099853515625,1.1370524594527789,259.8599853515625,0.009544126616332749 10452,2021-08-27,266.8599853515625,269.32000732421875,263.0599975585937,264.60000610351557,474700.0,0.014715370397704541,-1.3445745538086706,-1.337263895409763,67.86459240223573,54.748854854899086,-6.602594311994494,-8.16824448258285,-17.35984776734489,-33.91589088533439,19.910049923416683,6.33001708984375,1.7874668861407486,7.593986511230469,0.6302633656619037,14.557709656799062,4.112124938446186,11.075848084014751,-14.742514227294947,79.49981689453125,10.667859604874806,3.4818615727842945,8,-6.424980163574219,-7.019981384277344,-19.457477569580078,-24.77997589111328,-8.3599853515625,4,-0.01641300534234924,2.349091697063883,262.989990234375,-1.2692287001217766,264.91000366210943,1.0988396379670025,259.1099853515625,-0.01641300534234924 10453,2021-08-30,267.20001220703125,268.1300048828125,266.20001220703125,266.94000244140625,297200.0,0.0012741769996755803,-1.2183948365371124,0.11504962527850632,62.34242854931516,55.41968035793904,-6.621521049608248,-8.24500671710689,-16.955822913872765,-33.27107224390272,19.32058795193368,1.92999267578125,1.697101796864672,7.498512268066406,-0.30023250052624917,15.29725703665909,3.5991398837700785,11.397884652362734,-14.39443963476566,81.20571501232328,12.339581193625094,3.899372384296338,8,-6.765007019042969,-6.765007019042969,-19.797504425048828,-25.12000274658203,-10.180023193359318,0,-0.040044954035184266,-1.3445745538086706,266.8599853515625,2.349091697063883,262.989990234375,-1.2692287001217766,264.91000366210943,-0.040044954035184266 10454,2021-08-31,272.260009765625,273.27999877929693,266.57998657226557,267.19000244140625,659700.0,0.018937115746361366,-1.1303563111318096,19.499295774647887,65.43451304572442,58.28624537017669,-11.242849853105952,-12.980524511057467,-21.388478849262725,-37.339854191805415,19.519928452252397,6.700012207031364,1.794859542869176,11.930009460449241,2.3195680170127844,21.5404509038857,7.124788738731013,16.73523018216747,-18.793859803281293,92.95588232194719,24.694958125955836,4.805220721718229,8,-9.845008850097656,-9.845008850097656,-24.12750244140625,-30.18000030517578,-12.9000244140625,1,-0.057702275064855146,-1.2183948365371124,267.20001220703125,-1.3445745538086706,266.8599853515625,2.349091697063883,262.989990234375,-0.057702275064855146 10455,2021-09-01,273.70999145507807,273.8800048828125,269.29000854492193,272.41000366210943,486600.0,0.005325724077881677,4.597506512839529,0.25640747830062643,70.3396918101794,60.84429867417326,-10.813816259503312,-13.747625394393253,-22.16167042477099,-37.80263941930008,19.568779920790508,4.589996337890568,2.081985601649592,12.49899139404289,1.4085868583375714,23.589395929748207,6.953789126190202,18.044193661895548,-19.05501056371716,98.5867544057692,28.7238651990381,5.545202267852665,9,-8.989990234374943,-10.994987487792912,-25.097488403320256,-31.399986267089844,-15.029998779296818,2,-0.07412953096183483,-1.1303563111318096,272.260009765625,-1.2183948365371124,267.20001220703125,-1.3445745538086706,266.8599853515625,-0.07412953096183483 10456,2021-09-02,277.92001342773443,278.10000610351557,274.51998901367193,274.95001220703125,374600.0,0.01538132367866929,1.1501690845606143,2.284637776421672,73.08288914223537,63.40559719386666,-13.436275465265112,-17.092638733109254,-25.52306318356841,-41.00325641688502,20.273254484592385,4.3900146484375,2.392250892633058,15.603512573242256,2.546441448392727,28.660583698091813,9.074977010817463,22.13204813566702,-21.72703061705738,98.80324086755982,27.770500857267237,6.528535562424772,9,-10.210006713867244,-13.095008850097713,-28.335006713867244,-35.06000518798834,-20.310028076171932,3,-0.07775624217418886,4.597506512839529,273.70999145507807,-1.1303563111318096,272.260009765625,-1.2183948365371124,267.20001220703125,-0.07775624217418886 10457,2021-09-03,278.27999877929693,279.58999633789057,274.17999267578125,276.04998779296875,301300.0,0.001295284017594156,1.2309265376750327,0.750845141336407,72.90741922597617,65.92156568093021,-11.954068721588044,-16.366069915710227,-25.156198014513905,-40.30221652438894,21.383144500439784,5.410003662109318,3.941491865749583,14.740998077392646,0.5043793334333486,28.977616821351916,7.6226887054129975,21.859307449372295,-19.89631363933603,90.21658617522525,18.544194024408824,7.118309371979641,9,-9.464996337890682,-12.709999084472713,-27.74000549316412,-34.46500396728521,-22.649993896484432,4,-0.08940637125180095,1.1501690845606143,277.92001342773443,4.597506512839529,273.70999145507807,-1.1303563111318096,272.260009765625,-0.08940637125180095 10458,2021-09-07,274.19000244140625,278.26998901367193,274.01998901367193,278.26998901367193,502800.0,-0.014697413956561212,1.083340189837854,-1.829581377526562,64.87992450176696,67.00383160738693,-6.277766858290363,-11.200324567502491,-20.36576639580835,-35.209233810124516,22.536536318594614,4.260009765625,4.935076150356963,9.603501892089866,-4.524973684990243,23.731977469170005,2.539264103549783,16.66773968062995,-13.261559957693805,58.493544633977436,-12.151810000799955,7.0642377885400665,9,-4.9950103759765625,-8.620002746582031,-23.287498474121065,-30.284996032714844,-19.25,1,-0.05722310186987645,1.2309265376750327,278.27999877929693,1.1501690845606143,277.92001342773443,4.597506512839529,273.70999145507807,-0.05722310186987645 10459,2021-09-08,275.57000732421875,278.54998779296875,274.3900146484375,275.0,627000.0,0.005033024072813808,-3.648071742762642,-0.1397081372996323,80.00569383650848,68.88921437723913,-5.674065167989795,-11.89874115324102,-20.96521208837646,-35.61003857516786,22.692608075345483,4.3599853515625,5.981119980516382,10.163507080078148,-4.533551368708913,24.86056552886518,2.8149778556846172,17.51203630447168,-12.402178378004919,60.9709341945425,-17.684502336389876,7.348529224393516,9,-4.850006103515682,-10.000007629394531,-23.292503356933565,-30.290000915527344,-14.52001953125,2,-0.06731508443414169,1.083340189837854,274.19000244140625,1.2309265376750327,278.27999877929693,1.1501690845606143,277.92001342773443,-0.06731508443414169 10460,2021-09-09,275.8900146484375,276.82998657226557,273.82000732421875,275.0599975585937,878600.0,0.0011612559992504323,1.2214189189189701,1.4561516222294604,77.44627606402682,70.47815873088538,-4.774895829328898,-11.669536168064951,-20.54481082260449,-34.916849594665905,22.578488665144317,3.009979248046818,7.043614086996854,9.75501403808596,-5.522125041581887,25.032153117753808,2.116444498252065,17.393583577919856,-10.751525615222477,35.875411882309116,-42.22482665732367,7.638569539833919,9,-4.565017700195369,-10.320014953613281,-23.612510681152315,-30.610008239746094,-11.94000244140625,3,-0.05991528659686707,-3.648071742762642,275.57000732421875,1.083340189837854,274.19000244140625,1.2309265376750327,278.27999877929693,-0.05991528659686707 10461,2021-09-10,272.8699951171875,278.0,272.57000732421875,277.94000244140625,714200.0,-0.01094646189025128,1.0924817423823692,-6.1083167879986995,71.16740381397243,70.84513777663392,-0.230223952230574,-8.003716268015808,-16.810657456810304,-30.932583123852936,22.66717903144567,5.42999267578125,8.033163295618806,6.064494323730457,-9.15612978378573,21.285118431246644,-1.5458177300276361,13.67480637748855,-5.997325207411393,4.273337071959901,-72.23279263004439,7.610312053758086,9,0.0250091552734375,-7.299995422363281,-19.377490997314396,-27.589988708496094,-3.949981689453068,4,-0.052002795086767084,1.2214189189189701,275.8900146484375,-3.648071742762642,275.57000732421875,1.083340189837854,274.19000244140625,-0.052002795086767084 10462,2021-09-13,273.85000610351557,276.6099853515625,271.41000366210943,275.42999267578125,649200.0,0.0035914941322412464,1.6396034235699335,0.3116339822071452,70.84946000842282,71.79036349431254,-0.12787484000449467,-8.327763258234029,-17.103937969731987,-30.93972522980914,22.633170766869696,5.199981689453068,8.326687675278265,6.3570053100585255,-8.830443889042499,21.54445450915955,-1.2367192894919867,13.950729909609038,-5.4512570223657235,34.17377961472409,-40.29124248641963,7.593724599550517,9,-0.7650146484375,-8.28000640869135,-19.32000350952137,-28.569999694824162,-0.6700134277343182,0,-0.059302612342518324,1.0924817423823692,272.8699951171875,1.2214189189189701,275.8900146484375,-3.648071742762642,275.57000732421875,-0.059302612342518324 10463,2021-09-14,273.8599853515625,278.35000610351557,272.45999145507807,274.6099853515625,680000.0,3.6440561710815444e-05,-2.3183295222047318,0.4746875784675239,72.47786293623022,72.57295792659096,1.0127099780087292,-7.696678177866318,-16.450630198576846,-30.426435332361592,23.142028210477395,5.8900146484375,8.835441360600782,5.709484863281261,-9.37980427826966,20.798774004832183,-1.8351597074941992,13.254129434056722,-4.118286599603778,34.313545304171505,-38.63951289137065,7.54464457077546,9,0.58001708984375,-8.289985656738281,-18.877483367919922,-28.579978942871094,-4.1199951171875,1,-0.06656679122124254,1.6396034235699335,273.85000610351557,1.0924817423823692,272.8699951171875,1.2214189189189701,275.8900146484375,-0.06656679122124254 10464,2021-09-15,273.1099853515625,274.73001098632807,269.75,273.97000122070307,982500.0,-0.00273862572159711,3.1848209362860387,1.1466878255207575,64.76939803724747,71.9540363962652,2.1187697279689246,-6.393150161687686,-15.146827421708508,-29.284902035465734,23.190446271653524,4.980010986328068,8.826571405351103,4.399986267089844,-10.545728273078737,19.345700807258396,-3.072871002994418,11.872843537174106,6.480010986328068,39.06956938308431,-30.024734919716487,7.47285727008428,9,1.5600128173828125,-7.539985656738281,-17.637481689453125,-27.829978942871094,-17.639984130859375,2,-0.06652991060274427,-2.3183295222047318,273.8599853515625,1.6396034235699335,273.85000610351557,1.0924817423823692,272.8699951171875,-0.06652991060274427 10465,2021-09-16,274.0,275.85000610351557,270.6199951171875,272.98001098632807,886400.0,0.0032588140169675928,1.2161057770019366,-1.1860118519571368,70.59482355090242,71.67758466389486,1.4239639970371059,-6.055473905315466,-15.536393446920556,-29.70733067975567,24.533748765938622,5.230010986328068,9.213557699490877,4.313500976562523,-9.198005602818682,17.825007555943728,-2.4422523131280514,11.069254266253097,5.393196411132749,49.4185695782548,-18.511067440220025,6.755753289690596,9,0.6699981689453125,-8.430000305175781,-18.514995574951172,-28.719993591308594,-5.720001220703068,3,-0.047262818273836715,3.1848209362860387,273.1099853515625,-2.3183295222047318,273.8599853515625,1.6396034235699335,273.85000610351557,-0.047262818273836715 10466,2021-09-17,268.489990234375,273.8699951171875,267.8099975585937,273.8699951171875,1725900.0,-0.020109524692062064,1.2527851519070845,-5.274571402925835,52.8727558275873,69.45151095296276,6.096796680408147,0.23113290917808627,-9.473903344595499,-23.897698863765783,26.274760874134007,6.190002441406307,8.93645845967825,-1.682008361816429,-14.205077909160082,10.841061185527224,-7.943543135488255,4.579526411855397,10.710342248535085,6.451538183134814,-57.53540978654279,6.261534773671824,9,4.69000244140625,-2.9199905395507812,-12.599987030029297,-23.209983825683594,6.290008544921932,4,-0.016909300877029465,1.2161057770019366,274.0,3.1848209362860387,273.1099853515625,-2.3183295222047318,273.8599853515625,-0.016909300877029465 10467,2021-09-20,263.22000122070307,266.95001220703125,260.98001098632807,265.52999877929693,672900.0,-0.019628251351462178,1.31843608523551,0.4293671862591821,44.024010814030696,67.13418720988096,10.06423007413207,6.189409166870917,-3.817337000085274,-18.243282086714657,27.55860865234511,7.509979248046932,8.189699184452365,-7.187496948242256,-18.94064765473547,4.56565375825096,-13.064072301488864,-1.3109215949956479,15.52471786523438,12.89574475561334,-46.89259342184013,5.8765753532466185,9,6.544998168945369,2.3499984741211506,-7.329998016357365,-17.939994812011662,7.75,0,0.02165493572143884,1.2527851519070845,268.489990234375,1.2161057770019366,274.0,3.1848209362860387,273.1099853515625,0.02165493572143884 10468,2021-09-21,259.3800048828125,265.32000732421875,258.92001342773443,265.23001098632807,1211300.0,-0.014588543120136355,1.122718139996236,2.5324728512165917,29.92519011641963,61.56968679653775,12.943666106939645,10.531561478487731,0.4141726646078041,-14.048461545615737,28.677938669501568,6.399993896484318,6.7285119461134855,-11.003494262695312,-22.8489258248556,0.8419372994649734,-16.926210043775427,-5.080778481615198,18.298831717148403,2.7170209927857782,-50.69159926319448,5.922715781080131,9,9.2550048828125,6.189994812011719,-3.292499542236328,-14.099998474121094,7.959991455078068,1,0.05320374559790597,1.31843608523551,263.22000122070307,1.2527851519070845,268.489990234375,1.2161057770019366,274.0,0.05320374559790597 10469,2021-09-22,262.67999267578125,266.17001342773443,261.17999267578125,261.82998657226557,1125500.0,0.012722599008584634,-3.641892946870928,-0.14530003703840064,33.74596044859837,56.71409617260126,8.518785281427995,7.918740949379753,-2.3772823724993373,-16.99047314666558,29.784468423628784,6.790008544921932,5.213077559802741,-7.882006835937489,-19.103296125758106,3.339282453883129,-13.492651480847826,-2.2713621910271513,13.498138070401524,22.208983311762335,-24.432151602981893,5.610644644910312,9,5.95501708984375,2.8900070190429688,-6.592487335205078,-17.399986267089844,12.860015869140682,2,0.026876799739018242,1.122718139996236,259.3800048828125,1.31843608523551,263.22000122070307,1.2527851519070845,268.489990234375,0.026876799739018242 10470,2021-09-23,265.1199951171875,266.58999633789057,262.6199951171875,263.989990234375,829300.0,0.009288878138571821,-1.0516828060435628,1.3294079632354692,30.09947628577578,52.15099311391275,4.90634978289205,5.792248778246062,-4.342127293037379,-19.12908362750636,29.957380887069778,3.970001220703068,4.294041656992647,-5.452503967285168,-16.651897590186934,5.746889655616599,-11.05220077873605,0.14719284416571554,9.677486243519411,41.47150022148214,1.369510173963043,5.599696811450884,9,3.5150146484375,0.45000457763671875,-9.032489776611328,-19.839988708496094,12.30999755859375,3,-0.036398589597962716,-3.641892946870928,262.67999267578125,1.122718139996236,259.3800048828125,1.31843608523551,263.22000122070307,-0.036398589597962716 10471,2021-09-24,265.5,266.20001220703125,263.04000854492193,263.60000610351557,376300.0,0.0014333316604224766,-1.0927252700613796,1.6814032623960748,30.14296213755655,47.62804890603872,3.767123027067157,5.913096655656659,-4.342370981253907,-19.252244475236807,30.139637754894732,3.160003662109318,2.643851306071042,-5.197999572753929,-16.091708836866246,5.695709691358388,-10.644854204810088,0.24885505930222962,8.027283926069117,81.9425600565505,46.18947445627776,5.446854632056166,9,3.135009765625,0.06999969482421875,-9.254997253417969,-20.219993591308594,12.04998779296875,4,0.010470805195091915,-1.0516828060435628,265.1199951171875,-3.641892946870928,262.67999267578125,1.122718139996236,259.3800048828125,0.010470805195091915 10472,2021-09-27,262.48001098632807,265.1400146484375,260.35000610351557,264.44000244140625,643300.0,-0.011374723215336835,1.8511820964387582,-1.0315777638574333,31.179708322338385,43.039365060050734,5.592811101462701,9.052237296850876,-1.0965787417248407,-16.035711871434728,29.77406624456142,5.149993896484432,1.025935900825857,-7.998989868164131,-19.382653664146687,3.384673927818426,-13.690821766155409,-2.3071579701728524,9.878691299874276,46.41467393466677,12.97885837424139,5.691831897991291,9,4.904998779296932,5.0949859619140625,-6.342506408691349,-17.200004577636662,12.029998779296932,0,0.046860664729283075,-1.0927252700613796,265.5,-1.0516828060435628,265.1199951171875,-3.641892946870928,262.67999267578125,0.046860664729283075 10473,2021-09-28,256.5,260.8699951171875,254.3300018310547,260.8699951171875,540000.0,-0.022782729107092115,1.9931352831084668,2.2295990657842872,23.298802029832174,38.43152105922681,9.891543480231405,14.956348511698138,5.234606823328534,-9.848983748741148,29.765182796331967,8.15000915527338,-0.4602989261193784,-13.444000244140625,-26.376849012606215,-0.5111514756750353,-19.91042462837345,-6.977575859907802,14.783607177524914,17.699829863181204,-11.746820477266215,6.466424384232797,9,8.590003967285156,10.459999084472656,-0.3349952697753906,-10.819992065429659,21.269989013671932,1,0.05641326011970005,1.8511820964387582,262.48001098632807,-1.0927252700613796,265.5,-1.0516828060435628,265.1199951171875,0.05641326011970005 10474,2021-09-29,256.54998779296875,259.60000610351557,255.44000244140625,257.8699951171875,521400.0,0.00019488418311408573,-1.3502991430886417,0.30206151009804744,22.714410943616542,33.111475213972824,8.096970589067553,14.407752037382124,5.290547545200582,-9.728186155048604,29.02693259053623,4.160003662109318,-2.1228916292368467,-12.60851135253904,-26.79652461757871,1.579501912500632,-19.702517985058876,-5.514504720019204,13.038258849909141,18.107560820490182,-10.091080580062787,7.094006632519832,9,7.550010681152344,10.410011291503906,-0.3849830627441406,-10.869979858398409,28.029998779296875,2,0.04205811365553114,1.9931352831084668,256.5,1.8511820964387582,262.48001098632807,-1.0927252700613796,265.5,0.04205811365553114 10475,2021-09-30,253.4199981689453,258.51998901367193,253.3699951171875,258.14999389648443,656700.0,-0.012200310945051696,-1.13250184021558,3.5833102140842894,22.64414630764918,29.752740822868585,8.940919689254144,16.801129913882846,8.541925129726849,-6.437650856100902,28.288010852010693,5.149993896484432,-4.05809402134787,-14.724001312255837,-30.368565266819587,0.9205626423079423,-22.546283289537712,-6.901719334973961,14.642423992750253,0.3897348803798161,-29.561522314786995,7.8222819772818895,9,6.7400054931640625,13.05999755859375,2.4350013732910156,-7.539993286132784,31.139999389648438,3,0.08728597007261474,-1.3502991430886417,256.54998779296875,1.9931352831084668,256.5,1.8511820964387582,262.48001098632807,0.08728597007261474 10476,2021-10-01,256.3099975585937,257.239990234375,252.00999450683597,255.58999633789062,561500.0,0.011403991044628414,3.0542813546088947,-0.15222026872266628,26.588325099715846,27.815442410166934,4.628198851363834,12.868950574850373,5.980903987225076,-9.139568325880361,27.072696802562206,5.229995727539034,-5.6146081631410425,-10.753501129150436,-26.539553099420345,5.032550841119473,-18.64652711428539,-2.8604751440154814,9.989333357760927,32.74940179363072,3.194612844707933,7.89302598513495,10,2.989997863769588,9.489997863769588,0.89250564575201,-9.63499450683588,30.589996337890682,4,0.08240020021988959,-1.13250184021558,253.4199981689453,-1.3502991430886417,256.54998779296875,1.9931352831084668,256.5,0.08240020021988959 10477,2021-10-04,253.3999938964844,257.70999145507807,249.02999877929688,255.50999450683597,447000.0,-0.011353453590681961,1.6666666666667191,-2.930551434747826,24.6531232892456,27.229657207147596,6.703712285706075,14.566255775748147,9.08485698603667,-5.970591490346322,25.779034345812818,8.679992675781193,-7.644323697641937,-12.41950454711909,-28.40389220354521,3.564883109307033,-20.41169837533218,-4.427310718906,10.898829922537601,36.908753959683,7.627265014902559,7.992193828213063,10,4.410003662109347,10.910003662109347,3.8025093078612997,-6.724990844726591,34.94000244140622,0,0.09530384561236338,3.0542813546088947,256.3099975585937,-1.13250184021558,253.4199981689453,-1.3502991430886417,256.54998779296875,0.09530384561236338 10478,2021-10-05,258.5,259.10000610351557,253.83999633789062,254.6300048828125,474800.0,0.02012630712848007,1.074951545138286,-1.83412037807074,33.66138655356066,27.220260107698962,1.6380036744735094,8.675312550797685,4.176296408304665,-10.84001420081205,24.328278041660212,5.700012207031165,-8.699729745476418,-6.53499832153318,-22.32859457894358,9.25859793587722,-14.43179645023838,1.3617998071720194,3.3558118126659906,89.59313773610013,59.00721741696897,7.896798128705201,10,-0.69000244140625,5.80999755859375,1.6375045776367188,-9.209999084472656,18.790008544921932,1,0.06193427375483562,1.6666666666667191,253.3999938964844,3.0542813546088947,256.3099975585937,-1.13250184021558,253.4199981689453,0.06193427375483562 10479,2021-10-06,257.01998901367193,257.1199951171875,252.5,255.9499969482422,470000.0,-0.005725380991597917,6.275558385697637,0.27648408667950874,31.25826096915229,27.349013961407465,2.492861522379087,9.16420070396265,5.731985410577806,-9.173846560671592,22.836209167110567,6.0,-9.122283932295261,-7.087508392333916,-22.448962500980485,8.273945716312653,-14.76823544665723,0.5932186619893969,2.7836927136550003,79.34443319776811,49.0281461130257,7.680727054323291,10,0.5950164794921307,7.290008544921818,3.4150161743163494,-7.729988098144588,18.610015869140568,2,0.08073302033678087,1.074951545138286,258.5,1.6666666666667191,253.3999938964844,3.0542813546088947,256.3099975585937,0.08073302033678087 10480,2021-10-07,259.3599853515625,262.57998657226557,258.760009765625,259.14999389648443,539100.0,0.009104335996863222,-6.71743888529228,0.19625515166201593,39.16447847361303,28.351404665413742,-0.8382696862310013,5.820753032612799,3.4764310136021663,-11.284725865789255,20.960721595135457,5.559997558593636,-8.663265742029125,-3.921010589599632,-18.364562115878982,10.52254093667969,-11.142786352739279,3.3007651735400145,-10.329986572265625,76.23613194416323,41.12891383167853,7.221775763139663,10,-2.2749786376953125,4.95001220703125,3.0550155639648438,-6.944984436035128,20.730010986328068,3,0.09723936861932425,6.275558385697637,257.01998901367193,1.074951545138286,258.5,1.6666666666667191,253.3999938964844,0.09723936861932425 10481,2021-10-08,258.67999267578125,260.51998901367193,257.51998901367193,259.73001098632807,285300.0,-0.0026218102798684084,1.2813910581463175,-5.000290655429073,43.953101755127605,29.770670602390325,-1.3716786080016163,5.674071516574031,4.17990119031856,-10.312896650243033,19.45695130699196,3.0,-8.582729782649324,-3.8915031433105582,-17.73331148025403,9.950305193632914,-10.812407311782295,3.029401025161178,-9.378994140624997,71.21773129191978,31.925284890557364,6.9209041684717425,10,-2.8750000000000284,5.6300048828125,5.037509918212891,-5.559989929199219,23.69000244140625,4,0.1000464110699486,-6.71743888529228,259.3599853515625,6.275558385697637,257.01998901367193,1.074951545138286,258.5,0.1000464110699486 10482,2021-10-11,257.6099853515625,261.45001220703125,257.239990234375,257.58999633789057,324900.0,-0.004136413153373875,-10.694485652524055,-0.01903682390216811,47.45467343899069,32.45465631451905,-1.1903060219377721,5.760372473828738,5.26175820230128,-8.950639424832445,18.159826646662832,4.21002197265625,-8.636056280633511,-4.149509429931641,-17.080941994822865,8.781923134959584,-10.615225712377253,2.3162068525139716,-8.043407055664062,50.694366653446686,6.495491173172034,6.465716282445618,10,-1.8049926757812784,6.70001220703125,8.657520294189453,-1.5899810791015625,33.680023193359375,0,0.1136990420031645,1.2813910581463175,258.67999267578125,-6.71743888529228,259.3599853515625,6.275558385697637,257.01998901367193,0.1136990420031645 10483,2021-10-12,255.6300048828125,259.6099853515625,254.8000030517578,259.51998901367193,467200.0,-0.007685961652642903,1.3636411352303828,-194.60610686967846,39.46189588619164,34.31548797480517,0.7300613042609143,6.645290028161867,7.298847652778306,-6.685039586124475,16.67375952962723,4.8099822998046875,-8.824258275978309,-5.217990875244141,-17.084231523612743,6.648249773124462,-11.151111199428442,0.7151294489401607,-5.803158421386712,31.051677106639268,-15.270770708201646,5.933120324184298,10,0.17498779296872158,8.159988403320312,11.562496185302734,1.1349945068359375,34.989990234375,1,0.1279583414711949,-10.694485652524055,257.6099853515625,1.2813910581463175,258.67999267578125,-6.71743888529228,259.3599853515625,0.1279583414711949 10484,2021-10-13,254.94000244140625,256.42999267578125,251.6699981689453,256.42999267578125,474300.0,-0.0026992232062998944,5.389296247747009,0.38303247114938993,33.943219943296825,35.570940600988244,1.3048940489815664,6.223320279140921,8.000432751899154,-5.77152506610679,16.107582753995235,4.7599945068359375,-8.926046752181549,-4.999494171142601,-15.63089751599324,5.631909173708067,-10.315195843567949,0.3162075012827188,-4.858093177763664,29.97257331149657,-16.26274260992579,5.3157016724253285,10,0.8649902343749716,8.849990844726562,12.442493438720703,2.3699951171875,34.25,2,0.08766770961592218,1.3636411352303828,255.6300048828125,-10.694485652524055,257.6099853515625,1.2813910581463175,258.67999267578125,0.08766770961592218 10485,2021-10-14,261.04998779296875,261.57000732421875,257.22000122070307,257.67999267578125,394000.0,0.023966365784305665,-1.0279852604322006,-2.2617565131902344,44.05554808174442,37.51174315454697,-4.0330788590632665,-0.9555851328559584,2.089324143692693,-11.62610770060445,14.91046459254357,6.6300048828125,-7.977041428116706,1.7579917907714844,-6.602659096499565,10.118642678042562,-2.4223336528640402,5.938317234407009,-10.718116983153692,94.74728231970371,50.838132043318616,4.180325443635533,10,-5.244995117187528,2.6400146484375,7.095012664794922,-3.739990234375,27.80999755859375,3,0.05585143754692212,5.389296247747009,254.94000244140625,1.3636411352303828,255.6300048828125,-10.694485652524055,257.6099853515625,0.05585143754692212 10486,2021-10-15,263.95001220703125,264.260009765625,262.3900146484375,262.6300048828125,338900.0,0.011109076995484912,-1.0777864433216913,0.3916941355453327,51.969983003073935,40.546949789416786,-6.4094165248282025,-4.440857598551361,-0.5649980037676983,-14.210237309118696,14.26281953471697,3.21002197265625,-6.890219240433964,4.885015106201195,-2.6276512860264347,12.397681498428796,1.12868191008738,8.64134830231501,-13.37317908196718,97.5377500154527,51.717097365478224,3.7563331961138067,10,-5.985008239746094,-0.260009765625,4.497486114501953,-6.6400146484375,17.220001220703182,4,0.06114788173678809,-1.0279852604322006,261.04998779296875,5.389296247747009,254.94000244140625,1.3636411352303828,255.6300048828125,0.06114788173678809 10487,2021-10-18,268.92001342773443,269.14999389648443,262.45001220703125,263.17001342773443,522300.0,0.01882932748949795,1.1578176600094539,4.356036435936561,67.1074622649601,44.263180424016724,-9.997755116847145,-9.446247005156408,-5.162648314938735,-18.804932695297964,15.198798793264062,6.699981689453182,-5.353341269760676,9.570015716552803,1.0312678343065613,18.108763598799072,5.3006417754296535,13.839389657675923,-17.795853237047936,98.68432193957763,47.26977060603615,4.269373941123132,10,-8.510017395019588,-5.230010986328182,0.3124885559081463,-11.610015869140682,14.029998779296818,0,0.050014803725522805,-1.0777864433216913,263.95001220703125,-1.0279852604322006,261.04998779296875,5.389296247747009,254.94000244140625,0.050014803725522805 10488,2021-10-19,273.17999267578125,273.82998657226557,267.8900146484375,269.25,601500.0,0.015841064388432358,1.2715082625338714,0.6834769870923914,70.52581264110918,48.62624172090082,-13.361493615894403,-13.301322236205579,-8.97407799786879,-22.697589021728447,16.03348906465425,5.939971923828068,-3.937370867535776,13.139995574951172,2.5961582601981945,23.68383288970415,7.868076917574683,18.41191423232766,-20.974282462746885,97.0668130115676,39.72734278278497,5.27191865737649,10,-10.430000305175781,-9.489990234375,-3.852497100830078,-14.4949951171875,10.279998779296875,1,0.06629334634558748,1.1578176600094539,268.92001342773443,-1.0777864433216913,263.95001220703125,-1.0279852604322006,261.04998779296875,0.06629334634558748 10489,2021-10-20,269.739990234375,276.23001098632807,268.07000732421875,273.98001098632807,715100.0,-0.01259243917430275,-1.1530390810891182,-1.078887698209307,69.99019504863053,52.05132134034722,-8.859031201409664,-9.808152314081553,-5.307422127823202,-18.899033390845517,17.211499336031977,8.160003662109318,-2.081945860226938,9.346993255615246,-2.0103369731849625,20.704323484415426,3.66832814121517,15.025658370015321,-15.804337912602136,65.8599820201634,1.2623595598402915,5.67866511440009,10,-5.789985656738281,-7.1099853515625,0.2650108337402344,-10.354995727539062,8.0,2,0.07740789515366275,1.2715082625338714,273.17999267578125,1.1578176600094539,268.92001342773443,-1.0777864433216913,263.95001220703125,0.07740789515366275 10490,2021-10-21,255.47000122070312,262.95001220703125,240.1100006103516,245.0,2238100.0,-0.05290275647030607,-1.2558036144868863,-2.469327824841508,49.19540552438519,52.63379953693139,5.365359963878348,3.9018659855872784,8.958763564500146,-4.318854311001758,18.726210466212663,29.62998962402341,-1.2260253139301085,-4.440496063232445,-15.772172846030912,6.891180719566023,-10.106334454631678,1.2253423281667892,20.760009765624943,42.52490641743424,-25.023083913332613,5.6658383913992285,10,2.7000045776367188,2.7000045776367188,14.64999771118164,4.894996643066406,28.589996337890625,3,0.13199201886554213,-1.1530390810891182,269.739990234375,1.2715082625338714,273.17999267578125,1.1578176600094539,268.92001342773443,0.13199201886554213 10491,2021-10-22,268.27999877929693,270.91000366210943,255.5,255.50999450683597,1068200.0,0.05014286412253588,-1.4096969118532932,1.219675528519507,61.98068497001319,54.24780081815611,-6.637693846025002,-9.158756568737033,-3.6462993960275867,-16.716274052481225,19.962512827335395,15.440002441406307,0.2652605789741074,8.230501556396518,-3.452615942834086,19.91361905562715,2.3889428067811878,14.07206030601182,7.950012207031136,77.99000574950357,6.295108600014856,5.841558749615311,10,-10.109992980957088,-10.109992980957088,1.8400001525878338,-7.889999389648494,10.3699951171875,4,0.07671084935853112,-1.2558036144868863,255.47000122070312,-1.1530390810891182,269.739990234375,1.2715082625338714,273.17999267578125,0.07671084935853112 10492,2021-10-25,274.77999877929693,276.5,267.260009765625,268.27999877929693,881000.0,0.024228418180914257,-1.1639377068160577,0.5090053112995048,62.81890283727112,56.8430238127205,-11.673598801488538,-15.483892164920633,-9.882241664332355,-22.720674791814133,20.468096752883827,9.239990234375,1.3486222024951644,14.115502166748115,0.7236888164612196,27.507315517034982,7.419595491604696,20.811408841891563,-34.66999816894534,95.27342333181697,24.775004852535858,6.695906675143438,10,-16.47499847412115,-16.47499847412115,-5.4050025939941975,-13.580001831054801,2.7799987792967613,0,0.023255021023455003,-1.4096969118532932,268.27999877929693,-1.2558036144868863,255.47000122070312,-1.1530390810891182,269.739990234375,0.023255021023455003 10493,2021-10-26,270.97000122070307,277.91000366210943,267.72000122070307,276.41000366210943,663800.0,-0.013865629141566638,1.414691823171652,-0.836923452524056,60.59548953324707,59.804387100492754,-6.1003015003987,-11.103539719970115,-5.866679239778364,-18.502776269026867,19.868155191367702,10.190002441406364,2.1922647912265347,9.582004547119084,-4.4124267082714255,23.576435802509593,2.584788919423829,16.57922017481434,-30.132200622558514,81.64020666373034,11.754270636527082,6.997215627695255,10,-11.959999084472543,-11.959999084472543,-3.30250167846674,-9.770004272460938,20.029998779296932,1,0.044211576677709585,-1.1639377068160577,274.77999877929693,-1.4096969118532932,268.27999877929693,-1.2558036144868863,255.47000122070312,0.044211576677709585 10494,2021-10-27,267.33999633789057,270.97000122070307,266.0,270.48001098632807,531000.0,-0.013396334894857587,1.4126248111166801,0.5772083160362949,55.94458819662018,61.12539155770117,-0.5882414675222662,-6.981681755744546,-2.1080607555499,-14.407111493102377,19.298794460460737,4.970001220703068,2.937264181593207,5.412499237060501,-8.628480336832808,19.453478810953783,-1.6079905498861535,12.432989024007156,-25.019307617187422,72.03701991836924,2.8323001891705957,7.0204897869466425,10,-8.329994201660043,-8.329994201660043,-0.23749160766595878,-5.259994506835881,15.160003662109432,2,0.06029773074737954,1.414691823171652,270.97000122070307,-1.1639377068160577,274.77999877929693,-1.4096969118532932,268.27999877929693,0.06029773074737954 10495,2021-10-28,275.54000854492193,275.54998779296875,267.32000732421875,267.32000732421875,498800.0,0.030672597887924535,-1.0024280405267436,-2.6178225712397647,61.29422525035744,62.161418474066,-7.282525939618608,-14.16583966384826,-9.841349863324979,-22.105180397362034,18.24437457987286,8.22998046875,4.46980478261321,12.506510925293014,-2.182664802444549,27.195686653030577,5.161923061424261,19.851098789161796,-31.795747226562526,89.42438763990627,19.62852810792087,7.34458786386878,10,-16.530006408691406,-16.530006408691406,-8.437503814697322,-13.460006713867244,6.609985351562443,3,0.007984254994658713,1.4126248111166801,267.33999633789057,1.414691823171652,270.97000122070307,-1.1639377068160577,274.77999877929693,0.007984254994658713 10496,2021-10-29,277.42999267578125,279.29000854492193,274.6099853515625,275.239990234375,589700.0,0.006859200378340757,-1.7130473241928679,0.2664236151073109,63.13279723311458,61.719789026083156,-7.888889331195003,-15.170224790613076,-11.371971656173855,-23.45973109874916,17.059776489482317,4.680023193359432,6.461855500580953,13.340495300292957,-2.318148548059014,28.999139148644957,5.511173376116972,21.169817224468943,-32.31910166367183,86.00440426465047,13.222587243853809,7.829321924175999,10,-17.729988098144474,-17.729988098144474,-10.32748794555664,-15.349990844726562,14.42999267578125,4,0.02389793842715715,-1.0024280405267436,275.54000854492193,1.4126248111166801,267.33999633789057,1.414691823171652,270.97000122070307,0.02389793842715715 10497,2021-11-01,277.54998779296875,279.45999145507807,275.22000122070307,278.75,420500.0,0.00043252395326898174,2.236639798723525,-0.5479501686129149,64.89129767751197,61.09373180790569,-7.438190886177949,-14.111711473223181,-11.115096924151032,-23.044066961846966,15.380182953290037,4.239990234375,7.801315228588578,12.25299072265625,-3.657453126038547,28.16343457135102,4.29776879830888,20.20821264700362,-30.388349728890574,85.80977061921739,7.429253006028233,7.955221924347385,11,-17.764991760253906,-17.764991760253906,-10.44748306274414,-15.154991149902344,17.3800048828125,0,0.00396327202988811,-1.7130473241928679,277.42999267578125,-1.0024280405267436,275.54000854492193,1.4126248111166801,267.33999633789057,0.00396327202988811 10498,2021-11-02,274.510009765625,278.60000610351557,274.29000854492193,278.45001220703125,1266800.0,-0.01095290276002947,1.033022398802327,3.283301968363766,62.88348907554377,60.30409781089605,-4.682080274323823,-10.340993265450834,-7.769324024411162,-19.51180502071631,13.95457932924451,4.309997558593636,8.588963317382422,8.412512207031227,-7.668139616377857,24.49316403044031,0.372186295326685,16.45283811873577,-24.764503430266842,63.224481189506385,-20.400289228806848,8.04032591170455,11,-14.725013732910156,-14.725013732910156,-7.030006408691406,-12.020011901855469,17.319976806640625,1,0.01111066148579698,2.236639798723525,277.54998779296875,-1.7130473241928679,277.42999267578125,-1.0024280405267436,275.54000854492193,0.01111066148579698 10499,2021-11-03,277.76998901367193,277.8599853515625,270.739990234375,274.82000732421875,610200.0,0.011875629784248165,3.5495549077152577,-0.748725853174925,61.43639793782842,61.66420807905641,-7.468622827270281,-12.613425427795903,-10.655143887719362,-22.221855277612292,12.132832755235661,7.1199951171875,8.4584140996933,10.634991455078193,-5.655837382017694,26.92582029217408,2.4895770365302496,18.780405873626137,-25.64732386873618,86.07903912238054,3.701689811833475,8.145414418547936,11,-10.28999328613287,-17.984992980957088,-11.744987487793026,-15.22499084472662,17.350006103515568,2,0.04762937505706155,1.033022398802327,274.510009765625,2.236639798723525,277.54998779296875,-1.7130473241928679,277.42999267578125,0.04762937505706155 10500,2021-11-04,284.5799865722656,284.6499938964844,278.26998901367193,279.07998657226557,408400.0,0.024516678647593215,1.2624072029954563,1.8644183520405357,63.39436194971902,61.821283299023726,-10.856835373372746,-18.379451360615008,-17.191115471645162,-28.477936083040106,11.834493922880664,6.880004882812443,7.921323720252417,16.183988952636696,-1.4239168598815013,33.79189476515492,7.380036046377597,24.987941858895795,-30.27033532251849,99.49671239548664,18.250650841026655,8.80395290625911,11,-9.254989624023438,-22.199989318847656,-19.04998779296875,-22.034988403320312,12.470001220703125,3,-0.007308969957159794,3.5495549077152577,277.76998901367193,1.033022398802327,274.510009765625,2.236639798723525,277.54998779296875,-0.007308969957159794 10501,2021-11-05,284.55999755859375,286.5899963378906,280.82998657226557,285.8900146484375,596600.0,-7.024040556269373e-05,3.219817563942091,-0.2418212890624975,60.85207086558478,61.6027464132808,-9.258280042671856,-17.20320278469228,-16.82978569401496,-27.890060509729665,11.381064356858008,5.760009765625057,7.674952410537173,14.86999969482423,-3.5180259171601165,33.258025306808605,5.675986888832028,24.064012500816432,-27.216312044172867,87.19244165561167,7.815443673723848,9.194012805992188,11,-8.264999389648438,-21.209999084472656,-21.23999786376953,-22.014999389648438,3.660003662109375,4,-0.008469228573187437,1.2624072029954563,284.5799865722656,3.5495549077152577,277.76998901367193,1.033022398802327,274.510009765625,-0.008469228573187437 10502,2021-11-08,286.8999938964844,287.6199951171875,283.45001220703125,286.75,369500.0,0.00822320901731377,4.245273603193796,-0.11277591666284245,59.780450715623594,61.51218654465597,-10.837986059951788,-18.16782882912935,-18.918973196182492,-29.69628807259255,11.16285512050941,4.16998291015625,9.752569053029845,15.745495605468761,-3.24718769034223,34.738178901279724,6.249153957563294,25.24183725337423,-26.046751083247102,95.73459115858289,17.827085797069373,9.496341647905487,11,-10.089996337890625,-23.034996032714844,-24.349998474121094,-24.354995727539062,4.610015869140625,0,0.017288224331115654,3.219817563942091,284.55999755859375,1.2624072029954563,284.5799865722656,3.5495549077152577,277.76998901367193,0.017288224331115654 10503,2021-11-09,288.3399963378906,291.69000244140625,286.0799865722656,287.1600036621094,490900.0,0.00501917905904814,-2.3592639292436455,7.866937945066124,63.648390883411835,62.368164620966155,-10.677826777395467,-17.952044014273383,-20.097224471749996,-30.565576952077095,10.658228255503996,5.610015869140625,10.100564417716328,15.549998474121082,-3.447308036730476,34.54730498497264,6.051345218695303,25.04865172954686,-23.73940820210032,84.00952672289472,4.3889744793934256,9.498653255425777,11,-8.834991455078125,-22.43999481201172,-27.279998779296875,-25.794998168945312,1.899993896484375,1,0.02285495048064079,4.245273603193796,286.8999938964844,3.219817563942091,284.55999755859375,1.2624072029954563,284.5799865722656,0.02285495048064079 10504,2021-11-10,277.29000854492193,287.1499938964844,275.010009765625,286.42999267578125,898600.0,-0.03832277149653496,1.2948959430030142,-7.745797341333423,66.8053246938837,62.98050900358018,2.159045429352716,-5.419666923157308,-9.071614396564257,-19.097862231538272,9.147140015565368,13.329986572265625,9.655585644550001,3.382510375976608,-13.729599713111895,20.49462046506511,-5.173544668567672,11.938565420520888,-8.355114120233054,13.669063431948672,-67.72561442663707,8.556055044544255,11,3.924987792968693,-11.390007019043026,-16.230010986328182,-12.980010986328182,-0.6499938964844318,2,0.05243599689596512,-2.3592639292436455,288.3399963378906,4.245273603193796,286.8999938964844,3.219817563942091,284.55999755859375,0.05243599689596512 10505,2021-11-11,275.6300048828125,279.60000610351557,273.8800048828125,278.47000122070307,955300.0,-0.005986525337931536,1.2431350490973667,0.3107222394732494,56.83468100092335,62.28071831111449,4.28362669469692,-2.7524805150169414,-7.502524850856162,-17.01580366543334,8.736211359276021,5.720001220703068,9.618773251939729,0.9935058593749773,-15.019239669202364,17.006251387952318,-7.0128669049137216,8.999878623663676,-3.0542931754488336,9.825941829821213,-69.02518303615771,8.006372764288681,11,5.584991455078125,-9.730003356933594,-14.667503356933594,-11.32000732421875,0.33999633789056816,3,0.07071069872331726,1.2948959430030142,277.29000854492193,-2.3592639292436455,288.3399963378906,4.245273603193796,286.8999938964844,0.07071069872331726 10506,2021-11-12,280.08999633789057,280.6099853515625,275.8800048828125,277.82000732421875,463000.0,0.016181081072702108,1.8580226994034723,-0.7992929368908526,55.13242395961019,61.19639900912541,0.26891659844585547,-6.262382686540775,-12.139201740277372,-20.969551758391106,8.843777256462705,4.97998046875,10.407100955906742,4.646498107910077,-10.712043284377785,20.005039500197938,-3.032772588233854,12.325768804054007,-6.209991455078068,34.868008457876506,-40.17472047549982,7.679270696143927,11,1.1250000000000568,-14.189994812011662,-19.3924942016601,-15.779998779296818,-0.019989013671818157,4,0.06055193572361017,1.2431350490973667,275.6300048828125,1.2948959430030142,277.29000854492193,-2.3592639292436455,288.3399963378906,0.06055193572361017 10507,2021-11-15,282.3699951171875,282.6300048828125,277.5599975585937,280.14999389648443,926800.0,0.00814023638511685,2.7007072450855234,0.9779788392509036,61.35459354108425,61.02652172751879,-1.4030028128657932,-7.887472604700179,-14.584640219168705,-22.795963374382154,8.926989940052442,5.070007324218807,10.156064978763993,6.253997802734375,-9.079681502085009,21.58767710755376,-1.412841849675317,13.920837455144067,-8.489990234375,47.669800102125095,-25.44211865932448,7.666839652409701,11,-1.154998779296875,-16.469993591308594,-22.3125,-18.05999755859375,1.029998779296875,0,0.020717520291374303,1.8580226994034723,280.08999633789057,1.2431350490973667,275.6300048828125,1.2948959430030142,277.29000854492193,0.020717520291374303 10508,2021-11-16,291.2900085449219,292.0199890136719,282.0,282.1600036621094,593400.0,0.031589806218725425,-1.120629856163897,4.112612550690875,71.58050348293513,62.153644565863985,-8.596469797073269,-16.212381114075015,-23.438000040115583,-31.202881735815083,8.634693055172256,10.019989013671875,9.824836446111988,14.268510437011741,-2.41466756835797,30.951688442381453,5.926921434326857,22.610099439696626,-15.410003662109375,95.97584836081433,21.789093453842426,8.341589002684865,11,-8.340011596679688,-25.225013732910156,-31.232513427734375,-26.980010986328125,-4.260009765625,1,0.0007552652485476319,2.7007072450855234,282.3699951171875,1.8580226994034723,280.08999633789057,1.2431350490973667,275.6300048828125,0.0007552652485476319 10509,2021-11-17,290.6199951171875,291.510009765625,285.92999267578125,291.510009765625,656900.0,-0.0023001593191653846,11.539157865862022,-0.09748238471514714,65.72144333845986,62.41220916461297,-6.606766133182418,-14.64894365723768,-22.7522328557086,-29.99387074925221,7.989504418642871,5.58001708984375,9.370903974949044,12.554496765136719,-4.809471181269885,29.918464711543322,3.8725127919334454,21.236480738339992,-13.059997558593807,92.28227606824234,19.195850605248637,8.6819839732033,11,-7.6699981689453125,-24.55500030517578,-30.82250213623047,-26.30999755859375,0.480010986328125,2,-0.0013075662005268551,-1.120629856163897,291.2900085449219,2.7007072450855234,282.3699951171875,1.8580226994034723,280.08999633789057,-0.0013075662005268551 10510,2021-11-18,289.19000244140625,292.1099853515625,288.6499938964844,291.0,724100.0,-0.004920489642168735,-1.3944456177402322,2.0336716499794267,62.37897355439653,62.581865018925384,-4.977511704722417,-11.134054769429724,-21.333094625618173,-28.057422748987562,6.808919538977529,3.459991455078125,9.306004714485198,9.438504028320324,-4.98739552413582,23.864403580776468,2.2255542520922518,16.651453804548396,-9.027206420898494,82.0087096483047,10.12025086788266,7.2129497762280605,11,-6.19500732421875,-23.08000946044922,-29.39250946044922,-24.8800048828125,4.82000732421875,3,-0.04339703201016276,11.539157865862022,290.6199951171875,-1.120629856163897,291.2900085449219,2.7007072450855234,282.3699951171875,-0.04339703201016276 10511,2021-11-19,288.8599853515625,290.3500061035156,285.9599914550781,290.3500061035156,666400.0,-0.0011411773818515991,4.892555043522785,0.8232169954476479,61.85286818135299,62.81213362622865,-4.440346503636647,-9.679454418903731,-20.920631452673035,-27.220921114472503,6.465644627970987,4.3900146484375,9.225739816665794,8.079487609863293,-5.827713728845254,21.98668894857184,1.1258869405090195,15.033088279217566,-6.307751464843818,77.66321150062721,7.224412839401737,6.9536006693542705,11,-5.864990234375,-22.74999237060547,-29.11248779296875,-24.54998779296875,5.470001220703125,4,-0.04462364046432887,-1.3944456177402322,289.19000244140625,11.539157865862022,290.6199951171875,-1.120629856163897,291.2900085449219,-0.04462364046432887 10512,2021-11-22,281.17001342773443,287.6600036621094,280.98001098632807,287.0,1055100.0,-0.026621797112081236,-1.1513693614888063,3.9126881720429725,56.359825637002594,62.00229304329429,2.62767977838962,-1.5665297535877016,-13.267465248584983,-19.090545051782726,6.515710568953651,7.879974365234432,8.209122648639038,0.0700149536133381,-13.547333141407194,13.68736304863387,-6.738659093896956,6.878689001123632,10.939971923828068,1.7071238007506557,-66.76730588981312,6.80867404751027,11,1.8249816894530682,-15.0600204467774,-20.34251022338873,-16.860015869140682,10.369995117187443,0,-0.003912245442199036,4.892555043522785,288.8599853515625,-1.3944456177402322,289.19000244140625,11.539157865862022,290.6199951171875,-0.003912245442199036 10513,2021-11-23,282.95001220703125,283.6199951171875,278.01998901367193,280.39999389648443,608500.0,0.006330684974535261,1.8791922615264836,-0.4373969440474827,55.09043416195073,60.70063853974619,0.0030252409851527773,-2.5328588906038476,-15.064666570710642,-20.43399955111994,6.640104429047517,5.600006103515568,7.504372873309762,1.2510131835937273,-11.517636555147703,14.019662922335158,-5.13331168577696,7.635338052964414,8.937373657226544,34.98952785460694,-29.96679986991824,6.384324869370702,11,0.04498291015625,-16.84001922607422,-20.900012969970703,-18.6400146484375,9.839996337890625,1,0.0015903222125464023,-1.1513693614888063,281.17001342773443,4.892555043522785,288.8599853515625,-1.3944456177402322,289.19000244140625,0.0015903222125464023 10514,2021-11-24,283.4599914550781,283.8699951171875,281.010009765625,281.010009765625,334000.0,0.0018023651742193891,-1.3346993684682553,0.9607702342057922,48.74383555267128,59.80165571216262,0.5143921074678133,-1.8690760489792524,-15.562098596510964,-20.5567205577006,6.579766172434559,2.8599853515625,6.712331120372426,0.9549926757812273,-9.887029866234514,11.797015217796968,-4.4660185952266716,6.376003946789126,7.872698535156246,38.6089698744423,-21.07033341539441,5.421011271007879,11,0.535003662109375,-17.349998474121094,-20.239994049072266,-19.149993896484375,0.540008544921875,2,0.012594395794245594,1.8791922615264836,282.95001220703125,-1.1513693614888063,281.17001342773443,4.892555043522785,288.8599853515625,0.012594395794245594 10515,2021-11-26,277.739990234375,281.55999755859375,277.260009765625,279.1400146484375,359100.0,-0.020179218913190522,-2.6440800703460403,-0.571442807139921,43.217967751372605,58.477827244580666,7.336702981308235,4.241665357888905,-9.92445059296881,-14.515994587190846,7.020948411075115,6.199981689453125,5.294074406006644,-4.875007629394531,-15.461116922177439,5.711101663388376,-10.168062275785985,0.4180470169969226,13.06019171679685,3.666773132400631,-50.362247934401815,5.293054646391467,11,6.94500732421875,-11.629997253417969,-14.44998550415039,-13.42999267578125,7.8699951171875,4,0.04810260077371864,-1.3346993684682553,283.4599914550781,1.8791922615264836,282.95001220703125,-1.1513693614888063,281.17001342773443,0.04810260077371864 10516,2021-11-29,284.05999755859375,286.1499938964844,277.79000854492193,280.260009765625,588200.0,0.02275512186374562,1.095239552101803,-2.7142296625686635,47.382973254645265,56.92542499053188,1.831683595672132,-1.6402685199804523,-16.077438781926844,-20.422898338005098,6.95087430120209,8.410003662109375,4.612994100446997,1.1134994506836051,-9.200701484106446,11.427700385473656,-4.0436010167114205,6.270599918078631,5.927774061445291,65.38453638196293,15.943980426371922,5.157100467395034,11,0.625,-10.2550048828125,-25.889991760253906,-24.209999084472656,-4.790008544921818,0,0.035027854300318406,-2.6440800703460403,277.739990234375,-1.3346993684682553,283.4599914550781,1.8791922615264836,282.95001220703125,0.035027854300318406 10517,2021-11-30,278.64999389648443,285.2699890136719,278.32998657226557,282.92999267578125,1152900.0,-0.01904528518132298,-1.821131504351182,-1.1263190863971324,41.679541738291924,53.60309590779375,7.441014433372914,4.064773282537885,-10.38994363700175,-14.684537690013315,6.858966881974851,6.940002441406307,4.857634988893153,-4.351504516601494,-14.555684708262447,5.852675675059459,-9.45359461243197,0.7505855792289822,10.574112012289788,15.635394961330096,-28.21659582675633,5.102090095830477,11,6.035003662109318,0.40499877929681816,-20.479988098144588,-18.799995422363338,1.2000122070311363,1,0.05627128304049478,1.095239552101803,284.05999755859375,-2.6440800703460403,277.739990234375,-1.3346993684682553,283.4599914550781,0.05627128304049478 10518,2021-12-01,277.5599975585937,287.8399963378906,277.54998779296875,281.989990234375,801900.0,-0.003911704151322026,-3.624710255249695,1.035045312912246,50.27966550147265,51.88734281479517,7.128198640641585,5.686534408379202,-8.905606896757888,-13.248591582146503,6.992110430876375,10.290008544921875,4.905239987000527,-5.594000244140659,-15.344947020262111,4.156946531980793,-10.469473632201414,-0.7185268560799045,10.946262581591554,2.8354269726114882,-42.982434139678205,4.875473388060729,12,7.125000000000057,1.4949951171875568,-19.254997253417912,-17.7099990844726,-10.109985351562443,2,0.05036752813552314,-1.821131504351182,278.64999389648443,1.095239552101803,284.05999755859375,-2.6440800703460403,277.739990234375,0.05036752813552314 10519,2021-12-02,291.0,291.489990234375,277.04000854492193,277.47000122070307,917700.0,0.0484219720407264,-1.0083387942680413,-3.0541808462269477,62.797667145393795,51.933864324905976,-6.986987830137991,-7.074186170084658,-21.89334923444926,-26.22601104996238,7.62490765328967,14.449981689453068,4.7518462075152,7.184501647949219,-2.820287886121207,17.189291182019645,2.1821068809139774,12.18689641498446,-13.739990234375,96.60905982508864,44.328399773733324,5.0023947670352165,12,-6.7350006103515625,-11.94500732421875,-31.989997863769474,-31.150001525878906,-30.220001220703068,3,0.00615123211313362,-3.624710255249695,277.5599975585937,-1.821131504351182,278.64999389648443,1.095239552101803,284.05999755859375,0.00615123211313362 10520,2021-12-03,282.5,292.30999755859375,278.989990234375,292.30999755859375,938900.0,-0.029209621993127155,1.7155984993187205,-0.7250553173444938,51.88017147746707,50.825786913363096,0.5187945510479608,1.3301965667835702,-13.109195855938538,-17.343925428844102,7.6589498957569555,13.32000732421875,2.901411324893161,-1.2114990234375114,-11.226066215055766,8.803068168180744,-6.2187826192466105,3.7957845723715877,-5.459991455078068,35.75635483555047,-17.953300087124425,5.007283595809127,12,2.1750030517578125,-2.68499755859375,-23.489997863769474,-22.650001525878906,-19.30999755859375,4,0.005309734513274433,-1.0083387942680413,291.0,-3.624710255249695,277.5599975585937,-1.821131504351182,278.64999389648443,0.005309734513274433 10521,2021-12-06,282.1499938964844,284.8999938964844,280.57998657226557,284.67999267578125,616200.0,-0.0012389596584624352,1.9090946455544406,0.2579000416855911,49.82303635155895,50.099476992758255,-0.20462598847632307,1.5709365387693879,-12.485495415732203,-16.664278172137756,7.491488631294249,4.320007324218807,1.5279497621495466,-1.4410049438476449,-11.470570015837666,8.588560128142376,-6.455787479842684,3.573777592147394,-5.109985351562443,33.46423724985836,-20.141541272874434,5.014782535995021,12,2.5250091552734375,-0.625,-23.13999176025385,-22.29999542236328,-20.339996337890682,0,0.012262950664275074,1.7155984993187205,282.5,-1.0083387942680413,291.0,-3.624710255249695,277.5599975585937,0.012262950664275074 10522,2021-12-07,291.8599853515625,292.2099914550781,284.0799865722656,285.75,1096400.0,0.034414289084268246,1.3876674882366122,-2.415015138173528,50.45272197969211,49.584175639173964,-9.206991683557078,-8.167146036392637,-21.705960433188523,-26.047569786485553,7.500588264993121,10.05999755859375,0.6207208847447419,8.02098693847654,-2.5819863055332917,18.62396018248637,2.719500316471624,13.322473560481455,-14.209177246093702,97.0529631250662,46.790558492444504,5.301486622004914,12,-7.1849822998046875,-10.334991455078125,-32.159980773925724,-32.009986877441406,-36.93998718261719,1,-0.04313711015480648,1.9090946455544406,282.1499938964844,1.7155984993187205,282.5,-1.0083387942680413,291.0,-0.04313711015480648 10523,2021-12-08,294.92999267578125,295.04998779296875,291.2699890136719,291.4800109863281,607400.0,0.01051876748544589,1.0487954148850827,0.564646474736779,53.29762752009444,50.090152524443205,-11.621000785552269,-11.297354770662196,-24.047891469408228,-28.675502282196987,7.191281992721047,3.779998779296875,-0.21057747836243834,10.761494445800793,-0.796953970305708,22.319942861907293,4.982270237747571,16.540718653854015,-16.69281699218743,99.33372984202347,52.13990380382575,5.779224208053237,12,-8.884994506835938,-12.035003662109375,-35.144996643066406,-35.079994201660156,-45.42999267578125,2,-0.05113073253571476,1.3876674882366122,291.8599853515625,1.9090946455544406,282.1499938964844,1.7155984993187205,282.5,-0.05113073253571476 10524,2021-12-09,291.8299865722656,295.6400146484375,291.0,294.4599914550781,554100.0,-0.010510989660259762,-1.1631880717629148,-0.7623243018514095,51.969549808730065,51.062550530816246,-8.056029752530605,-7.433307796097665,-20.24243156633827,-25.27230167475045,8.271648428903672,4.6400146484375,-0.25834065625349467,6.934489440917957,-4.63137186418129,18.500350746017205,1.1515587883683338,12.717420093467581,-12.584042162109313,77.11698204505964,32.908991486903105,5.782930652549637,12,-5.4899749755859375,-8.639984130859375,-32.04499053955078,-31.97998809814453,-51.16998291015625,3,-0.08354170402977823,1.0487954148850827,294.92999267578125,1.3876674882366122,291.8599853515625,1.9090946455544406,282.1499938964844,-0.08354170402977823 10525,2021-12-10,295.1199951171875,296.6300048828125,292.0,293.3699951171875,483400.0,0.011273716534634382,-1.0623674623457127,-0.6653980041773033,54.4727147133318,51.85029958178142,-9.63460103677943,-9.684856807632627,-22.673306837285168,-28.212317084234883,9.448076512985006,4.800018310546875,-0.2344201096461802,9.249998474121071,-2.313114184581309,20.81311113282345,3.468442144769881,15.031554803472261,-14.562525087968709,90.59185019974258,48.52483690530221,5.781556329351184,12,-8.284988403320312,-9.864990234375,-31.487499237060547,-35.269996643066406,-61.19999694824219,4,-0.11635943652091307,-1.1631880717629148,291.8299865722656,1.0487954148850827,294.92999267578125,1.3876674882366122,291.8599853515625,-0.11635943652091307 10526,2021-12-13,297.04998779296875,300.1099853515625,295.17999267578125,295.17999267578125,771700.0,0.006539687949692841,-4.272733207128403,1.0685686383928572,62.36372941714842,54.148542657209916,-10.647930088023827,-10.834597271044515,-23.797193660882158,-29.692595507374563,10.819676954406017,4.989990234375,0.23342542623777263,10.331991577148415,-1.913765679752828,22.577748834049657,4.209112948697793,16.454870205599036,-14.885264278390594,80.91080604107214,32.344833952631255,6.122878628450628,12,-8.474990844726562,-10.05499267578125,-28.197490692138672,-34.66999053955078,-68.39999389648435,0,-0.113987499555669,-1.0623674623457127,295.1199951171875,-1.1631880717629148,291.8299865722656,1.0487954148850827,294.92999267578125,-0.113987499555669 10527,2021-12-14,288.2200012207031,295.1099853515625,282.8999938964844,293.95001220703125,632900.0,-0.02972559143284581,2.0335543500100464,-3.064184999020824,53.69720066370497,54.52826878634684,-0.35501142232226357,-1.6273042951170282,-14.153273826984332,-20.513165081383136,11.346011918114007,14.149993896484375,1.35162592038796,1.209504699707054,-10.877399811822329,13.296409211236437,-4.8339475560576375,7.2529569554717455,11.889984130859375,30.912318219943007,-18.570787440948916,6.0434522557646835,12,0.3549957275390625,-1.225006103515625,-18.397502899169922,-24.87000274658203,-62.55999755859375,1,-0.09163140500400624,-4.272733207128403,297.04998779296875,-1.0623674623457127,295.1199951171875,-1.1631880717629148,291.8299865722656,-0.09163140500400624 10528,2021-12-15,291.510009765625,291.6000061035156,285.9700012207031,288.2699890136719,673500.0,0.011414921001275502,2.2923875895669554,-0.5654475636580547,55.43552756245592,53.71025327713153,-1.6294686062564097,-5.164787142309933,-16.73875097725096,-23.46362378656272,10.919336168199195,5.6300048828125,1.90863650822115,4.488513183593739,-7.61517885370364,16.592205220891117,-1.5633328350549505,10.540359202242428,8.5999755859375,50.029169925009356,-0.7951774369212714,6.051846018648698,12,-1.96002197265625,-4.5150146484375,-21.17251205444336,-27.64501190185547,-57.32000732421875,2,-0.1255188857017232,2.0335543500100464,288.2200012207031,-4.272733207128403,297.04998779296875,-1.0623674623457127,295.1199951171875,-0.1255188857017232 10529,2021-12-16,290.239990234375,295.7099914550781,288.45001220703125,292.92999267578125,682200.0,-0.004356692699064135,-1.3157981835350006,-0.8302423494617073,58.979880332571256,54.499109816587556,-0.5348377463093357,-4.1367917847264835,-14.716719400703937,-21.908767999781162,10.635916990629953,7.259979248046875,3.3536522590394497,3.2374938964843523,-8.843585298358903,15.318573091327607,-2.8030457009372753,9.27803349390598,9.52579528808593,42.64962220957306,-13.555738886945377,6.04053959742163,12,0.1049957275390625,-3.2449951171875,-17.537487030029297,-24.339988708496094,-64.17999267578128,3,-0.14036656424042937,2.2923875895669554,291.510009765625,2.0335543500100464,288.2200012207031,-4.272733207128403,297.04998779296875,-0.14036656424042937 10530,2021-12-17,276.6400146484375,289.3900146484375,275.739990234375,289.3900146484375,2286800.0,-0.04685769033741771,1.141180300245098,4.739772649921721,45.17430902777228,53.982584558389036,13.573926445913514,8.932749205014261,-0.5826964319963395,-8.110047193201353,10.037449165714339,14.5,4.038829595907828,-9.734982299804699,-22.61495441536374,3.144989815754343,-16.17496835758419,-3.2949962420252064,22.78845504150388,3.6931661649276943,-49.229830392494755,6.439986057779517,12,11.28497314453125,10.35498046875,-3.0825157165527344,-10.740013122558594,-50.03001403808591,4,-0.13006076157150515,-1.3157981835350006,290.239990234375,2.2923875895669554,291.510009765625,2.0335543500100464,288.2200012207031,-0.13006076157150515 10531,2021-12-20,275.97000122070307,277.45999145507807,270.44000244140625,272.67999267578125,874000.0,-0.0024219685954900427,1.2392348689494275,-0.258039885876221,48.14250614666364,53.725893910274756,14.835197928846014,9.051646265678585,0.6465112143110332,-7.270310799948277,9.971244554839572,7.019989013671818,2.7574777920363545,-9.760496520996128,-23.385366755003133,3.8643737130108775,-16.57293163799966,-2.9480614039925968,22.510929291015657,21.883661193144608,-34.27892411179404,6.812435117003504,12,9.304992675781307,9.304992675781307,-2.4125022888183025,-10.069999694824162,-51.050003051757756,0,-0.15237164498227063,1.141180300245098,276.6400146484375,-1.3157981835350006,290.239990234375,2.2923875895669554,291.510009765625,-0.15237164498227063 10532,2021-12-21,280.07000732421875,280.20001220703125,273.760009765625,277.92999267578125,661100.0,0.01485670937196093,4.3666141091500945,0.650458690066519,51.66999930152741,53.54504633043397,9.931288496533284,5.127915980307307,-2.8006340563800336,-11.174870201263616,10.43790536770791,6.44000244140625,2.981683417458953,-5.605490112304665,-19.316483060042458,8.105502835433128,-12.460986586173533,1.2500063615642034,16.72846750328125,38.10846485767112,-23.77519948000657,6.855496473868896,12,5.204986572265625,5.204986572265625,-6.512508392333984,-14.170005798339844,-46.02000427246094,1,-0.1835970010462733,1.2392348689494275,275.97000122070307,1.141180300245098,276.6400146484375,-1.3157981835350006,290.239990234375,-0.1835970010462733 10533,2021-12-22,283.3999938964844,283.75,279.17001342773443,279.75,418500.0,0.011889836416545396,1.1057379981899684,1.7055929496320803,44.157437649884045,52.67703386833996,5.357133618962621,1.932446961914593,-5.361774030684046,-14.254371211149703,11.023011579406447,4.579986572265568,3.5198416087087026,-2.298002624511696,-15.991630252064397,11.395625003041005,-9.144816438288046,4.548811189264654,11.816972587849989,51.28609849440914,-5.9487131843821714,6.84681381377636,12,1.875,1.875,-9.84249496459961,-17.49999237060547,-43.63999938964841,2,-0.20374026632994668,4.3666141091500945,280.07000732421875,1.2392348689494275,275.97000122070307,1.141180300245098,276.6400146484375,-0.20374026632994668 10534,2021-12-23,287.0299987792969,288.82000732421875,282.92999267578125,282.92999267578125,478600.0,0.012808768387406522,-1.873173600101229,1.1232912217920956,53.764332531467275,52.598324737021684,1.08918665704482,-1.492932024313518,-8.142655146061543,-17.629400024752385,11.70198410496635,5.8900146484375,3.383752426487831,1.153501892089821,-12.510331617435725,14.817335401615367,-5.678414862672923,7.985418646852565,6.700349862461792,87.54609842274951,26.454509940153827,6.8319167547627595,12,-1.7550048828125,-1.7550048828125,-12.522502899169922,-20.965003967285156,-44.80999755859375,3,-0.18409224318925754,1.1057379981899684,283.3999938964844,4.3666141091500945,280.07000732421875,1.2392348689494275,275.97000122070307,-0.18409224318925754 10535,2021-12-27,291.1000061035156,291.19000244140625,288.17999267578125,289.20001220703125,277400.0,0.0141797280476883,1.8942588435523864,0.4634124556193198,57.00423396072121,52.0028252418631,-4.035388138218423,-4.754486242643566,-11.495710995171635,-21.360693985452258,12.043084199559878,4.160003662109375,2.841016298496754,4.555508422851574,-8.734649796920735,17.845666642623883,-2.089570687034552,11.2005875327377,1.2329217662219207,99.56628270896084,33.53503155270468,6.645079109886144,12,-8.025009155273438,-5.82501220703125,-16.592510223388672,-25.035011291503906,-45.93000793457031,0,-0.22342839979808715,-1.873173600101229,287.0299987792969,1.1057379981899684,283.3999938964844,4.3666141091500945,280.07000732421875,-0.22342839979808715 10536,2021-12-28,294.010009765625,294.010009765625,290.75,290.75,277700.0,0.009996577125026107,1.0,1.7158001252830917,51.88301226368799,51.801248752972334,-8.294183286957491,-7.2526885397516025,-13.733657457313882,-23.907153287594042,12.899665742447663,3.260009765625,2.6657737399119696,6.968011474609398,-6.670906863767925,20.60692981298672,0.1485523054207647,13.78747064379803,-23.57000732421875,100.0,36.32747483994744,6.819459169188649,12,-10.935012817382812,-8.735015869140625,-19.457515716552734,-27.90001678466797,-60.56001281738281,1,-0.22924392679352124,1.8942588435523864,291.1000061035156,-1.873173600101229,287.0299987792969,1.1057379981899684,283.3999938964844,-0.22924392679352124 10537,2021-12-29,294.3299865722656,295.94000244140625,293.29998779296875,294.3999938964844,198000.0,0.0010883194313544564,-1.4788813112499284,-0.021474575001872238,49.44791484730259,51.13595845128863,-8.55607629547444,-6.680227535387758,-13.524225049147276,-23.826419424350036,13.871503618794359,2.6400146484375,1.9878202131487228,6.503988647460915,-6.904503325979135,19.912480620900965,-0.20025733925911027,13.20823463418094,-23.418583984375005,90.39942204000222,29.94739816409544,6.704245986720024,12,-11.139984130859375,-9.05499267578125,-19.77749252319336,-28.219993591308594,-60.259979248046875,2,-0.2358237066214739,1.0,294.010009765625,1.8942588435523864,291.1000061035156,-1.873173600101229,287.0299987792969,-0.2358237066214739 10538,2021-12-30,291.5400085449219,295.3299865722656,291.30999755859375,293.92999267578125,226000.0,-0.009479081828649316,-1.8210388803820579,34.13905841325196,49.73165075172809,50.108377386750504,-6.438469263366585,-2.9399332912420277,-10.363675199148247,-20.638465660107613,14.476008994839617,4.019989013671875,0.41075936367820987,3.01501007080077,-9.57255644931405,15.60257659091559,-3.27877318925664,9.30879333085818,-19.627461962890607,66.17993394509186,7.512221625113419,6.293783260057396,12,-8.350006103515625,-6.2650146484375,-16.98751449584961,-25.430015563964844,-57.110015869140625,3,-0.1971942231191426,-1.4788813112499284,294.3299865722656,1.0,294.010009765625,1.8942588435523864,291.1000061035156,-0.1971942231191426 10539,2021-12-31,292.7900085449219,294.5899963378906,289.55999755859375,290.260009765625,419200.0,0.0042875761931913114,-1.5597807095877434,-1.0585839238970822,47.75919563608274,50.39558700989611,-8.145271827423812,-4.267764994501249,-11.11003935177041,-21.57386622452168,14.588392205987349,5.029998779296875,0.11610010071251509,4.175509643554676,-8.511217101050931,16.862236388160284,-2.1678537287481277,10.51887301585748,-19.91636372851559,59.407346232499606,4.58045572639756,6.343363372302795,12,-9.600006103515625,-7.5150146484375,-18.23751449584961,-26.680015563964844,-56.720001220703125,4,-0.18111961641597374,-1.8210388803820579,291.5400085449219,-1.4788813112499284,294.3299865722656,1.0,294.010009765625,-0.18111961641597374 10540,2022-01-03,284.0,294.92999267578125,282.6600036621094,292.7900085449219,576100.0,-0.030021545436627273,-1.1394921896825587,-3.474313354160887,38.91249515141084,49.370030232645796,2.009905669962677,4.891153659919723,-1.448116966669545,-12.551507111581373,14.502550449945797,12.269989013671875,-0.8541649765880379,-4.6894989013671875,-17.241042500163303,7.862044697428928,-10.965270700765245,1.5862728980308702,-10.203700878593736,10.090334797166093,-39.725391307337716,6.275771799398065,1,0.850006103515625,1.274993896484375,-8.947505950927734,-17.89000701904297,-43.6000061035156,0,-0.14711267175808762,-1.5597807095877434,292.7900085449219,-1.8210388803820579,291.5400085449219,-1.4788813112499284,294.3299865722656,-0.14711267175808762 10541,2022-01-04,285.6099853515625,288.54998779296875,282.739990234375,285.3800048828125,584800.0,0.005668962505501751,-1.1088882981080244,-0.026163850418878525,47.472383144452905,48.90362843741529,2.135752981482028,3.745717793278345,-2.5624710235941848,-13.88772188998206,14.412069698741492,5.80999755859375,-2.0471178138408277,-3.2525131225585824,-15.516629567531936,9.011603322414771,-9.384571345045288,2.879545099928123,-10.927938097356218,22.213719582957033,-28.75417396487608,6.132058222486689,1,1.9450225830078125,-0.334991455078125,-10.21249008178711,-19.49999237060547,-54.43998718261719,1,-0.14159164334831953,-1.1394921896825587,284.0,-1.5597807095877434,292.7900085449219,-1.8210388803820579,291.5400085449219,-0.14159164334831953 10542,2022-01-05,279.26998901367193,288.9800109863281,278.010009765625,288.9800109863281,962100.0,-0.02219809062378042,1.2595213999710855,-42.221072186836274,38.807581178879076,48.309199940636965,9.331655815384124,9.585600539565064,4.000157654048337,-7.318261584489164,13.661460699220381,10.970001220703125,-1.1404511835507947,-8.963009643554642,-21.8556557123664,3.929636425257115,-15.409332677960549,-2.516686609148735,-3.737623551977663,7.2747167165018665,-42.00209387304269,6.446323034405883,1,7.705017089843693,6.005004882812443,-0.024993896484431843,-13.1599960327149,-54.26998901367193,2,-0.16407059071136565,-1.1088882981080244,285.6099853515625,-1.1394921896825587,284.0,-1.5597807095877434,292.7900085449219,-0.16407059071136565 10543,2022-01-06,279.85000610351557,281.42001342773443,276.20001220703125,278.92999267578125,1036200.0,0.0020769044747419585,1.5714113906448044,-0.09474885127192426,40.37785526664599,46.82181357787905,9.158198742280263,8.240391799728911,3.7769293504616144,-7.6728520989557865,12.647625732740977,5.220001220703182,-0.37718812976470417,-7.628993225097702,-20.63588263951226,5.377896189316857,-14.132437932304981,-1.1255485178904223,16.089996337890682,19.487441017753028,-29.362467110928094,6.503444707207283,1,6.220001220703182,5.424987792968807,2.019989013671932,-13.740013122558537,-58.870010375976534,3,-0.16358762830386697,1.2595213999710855,279.26998901367193,-1.1088882981080244,285.6099853515625,-1.1394921896825587,284.0,-0.16358762830386697 10544,2022-01-07,267.45001220703125,281.01998901367193,266.6400146484375,279.16000366210943,1170000.0,-0.0443094287155299,-1.157537712026419,-12.728065810860967,41.295694007822746,45.07642024977922,20.66146218056383,19.731915048161,16.51400304362187,4.8634309876421185,11.84455772645979,14.379974365234432,-0.49782800562854845,-18.80998840332029,-34.41100824686646,-3.208968559774121,-26.610498325093374,-11.009478481547205,28.095190429687477,2.863196138967817,-49.56311468893129,7.800509921773088,1,13.839996337890625,15.92498779296875,14.41998291015625,-1.3400192260742188,-45.720016479492216,4,-0.12346239679992765,1.5714113906448044,279.85000610351557,1.2595213999710855,279.26998901367193,-1.1088882981080244,285.6099853515625,-0.12346239679992765 10545,2022-01-10,260.77999877929693,263.0,257.760009765625,263.0,908800.0,-0.024939290047857998,3.720709327101519,0.18958179681167378,37.0811293428778,43.431766591911426,25.23166553619626,24.97798787526534,23.18618863790857,11.751286890468066,11.141290081503799,9.69000244140625,-0.4214715283501391,-23.763002014160122,-42.50153742274347,-5.024466605576777,-33.13226971845177,-14.393734309868478,33.608996337890574,9.673250786644001,-44.69082028734309,9.36926770429166,1,16.070007324218693,18.154998779296818,20.879997253417912,5.329994201660099,-39.0500030517579,0,-0.09475416661839442,-1.157537712026419,267.45001220703125,1.5714113906448044,279.85000610351557,1.2595213999710855,279.26998901367193,-0.09475416661839442 10546,2022-01-11,263.19000244140625,263.57998657226557,255.1699981689453,261.95001220703125,974200.0,0.009241520336645825,7.326892279800987,-0.5585538524984678,35.21890359006582,41.85076534110733,20.10426740233163,20.976700596163596,20.745477221545116,9.506532964996723,10.110024164866815,8.409988403320256,-1.3765374926582012,-19.659999084472645,-39.71298811692981,0.3929899479845176,-29.686493600701226,-9.633504568244064,29.00125355468748,23.72079630900819,-31.348717026577166,10.026494516228581,1,12.059989929199219,14.449989318847656,19.05500030517578,3.0199966430664062,-51.19000244140625,1,-0.08659146750832825,3.720709327101519,260.77999877929693,-1.157537712026419,267.45001220703125,1.5714113906448044,279.85000610351557,-0.08659146750832825 10547,2022-01-12,261.8099975585937,267.47000122070307,260.72000122070307,265.239990234375,844700.0,-0.005243378813827748,-1.4064233957829657,-2.766144910415482,30.426111761304227,39.70570545328246,18.311888258194017,21.372464071973297,22.07423705230366,11.049751526075056,10.790183650689235,6.75,-3.0774088804159874,-19.71950378417972,-41.67185270031399,2.232845131954548,-30.695678242246856,-8.743329326112587,27.41955781132816,25.295221066300726,-29.003153997998467,10.976174458067147,1,13.239997863769588,15.829994201660213,21.2900009155274,4.400001525878963,-48.77000427246088,2,-0.11703143377017555,7.326892279800987,263.19000244140625,3.720709327101519,260.77999877929693,-1.157537712026419,267.45001220703125,-0.11703143377017555 10548,2022-01-13,254.9199981689453,263.04998779296875,254.5,261.8099975585937,1041700.0,-0.02631679253618413,-1.2121584783050694,2.008750467106735,22.5132622963109,36.900601748863366,21.748109200624015,26.752283543700457,28.9298750048427,18.043001300206356,11.66901688815159,8.54998779296875,-4.9371796524901015,-24.78000259399414,-49.191239748833766,-0.3687654391545152,-36.98562117141398,-12.5743840165743,31.584792624898398,1.5837041588847929,-46.50519837741832,12.20561857741982,1,19.794998168945312,22.384994506835938,28.18000030517578,11.290000915527344,-42.67999267578122,3,-0.11737014900304599,-1.4064233957829657,261.8099975585937,7.326892279800987,263.19000244140625,3.720709327101519,260.77999877929693,-0.11737014900304599 10549,2022-01-14,249.5,253.22999572753903,247.3300018310547,251.97999572753903,747000.0,-0.021261565227822077,1.3694774932668394,0.35994135663712973,15.194092579210974,34.265223685285605,22.77687639305026,30.528882896551295,34.14672747223483,23.54775640852972,12.284637442199717,7.589996337890625,-7.023239628787735,-28.16300125122069,-55.49536764443127,-0.8306348580101428,-41.82918444782598,-14.496818054615403,33.804311714459345,10.774569189215839,-29.530359440350935,13.66618319660528,1,18.655006408691406,24.219993591308594,34.969993591308594,18.079994201660156,-41.339996337890625,4,-0.11430863435856098,-1.2121584783050694,254.9199981689453,-1.4064233957829657,261.8099975585937,7.326892279800987,263.19000244140625,-0.11430863435856098 10550,2022-01-18,240.66000366210938,247.75,238.02999877929688,245.50999450683597,1716200.0,-0.0354308470456538,1.083601138930184,1.9556448387672694,9.392579612167623,30.034134403920575,27.73969912635704,38.5095430054443,42.457127990506876,32.329356252576645,13.804497951621626,11.470001220703125,-9.408677118630976,-35.2039970397949,-67.16441324669495,-3.243580832894878,-51.184205143244924,-19.223788936344874,38.32739086634143,8.933439757849689,-22.83646502764737,15.98020810345001,1,22.845001220703125,28.409988403320312,44.105003356933594,27.215003967285156,-24.740005493164062,1,-0.07865872037942945,1.3694774932668394,249.5,-1.2121584783050694,254.9199981689453,-1.4064233957829657,261.8099975585937,-0.07865872037942945 10551,2022-01-19,233.9199981689453,242.4499969482422,233.5500030517578,242.4499969482422,1984200.0,-0.028006338363674055,1.0867515053074834,1.758765954903104,8.112614136735559,26.62358251034907,29.476128623225634,44.20411076007156,48.578943497045884,39.00183673597013,14.945096833347609,8.899993896484375,-12.24657417218799,-39.84150238037108,-76.89864728162365,-2.7843574791185404,-58.37007483099734,-21.312929929744826,39.33336095462397,1.0907875505908526,-22.30191213129026,18.52857245062627,1,23.56501007080078,32.909996032714844,52.12500762939453,34.45000457763672,-15.360000610351591,2,-0.052111843950179204,1.083601138930184,240.66000366210938,1.3694774932668394,249.5,-1.2121584783050694,254.9199981689453,-0.052111843950179204 10552,2022-01-20,228.6499938964844,237.4600067138672,228.6000061035156,235.25,1901900.0,-0.022529088208417036,-1.644783529572511,0.7737405683497217,7.8428797389373415,23.008585229492553,29.961319831567124,47.87912702779553,53.0813375171293,44.11119286608172,16.567107565398587,8.860000610351591,-14.21177640301471,-42.54050598144531,-84.55780023992665,-0.5232117229639641,-63.54915311068598,-21.531858852204635,38.25082825559505,0.14510252405768503,-17.09854194817783,21.008647129240668,1,26.160003662109347,33.620010375976534,59.13500213623044,41.45999908447263,-10.309997558593778,3,-0.07281869381558903,1.0867515053074834,233.9199981689453,1.083601138930184,240.66000366210938,1.3694774932668394,249.5,-0.07281869381558903 10553,2022-01-21,225.66000366210938,232.4900054931641,225.55999755859372,229.0200042724609,2232800.0,-0.013076712504653143,-2.8932488673818537,0.5090905307741727,6.026470684660097,19.089782638030037,27.330139444796117,48.82486425274794,55.20672440572923,46.91608811971764,18.747300960512437,6.930007934570369,-17.349131006562857,-42.64349670410155,-88.85390985656039,3.56691644835729,-65.74870328033097,-19.53829012787213,34.34667160122859,0.36142432285338066,-11.071726617488675,23.105206576229417,1,20.854995727539006,35.089996337890625,62.12499237060547,44.449989318847656,-6.6200103759765625,4,-0.055924887756684916,-1.644783529572511,228.6499938964844,1.0867515053074834,233.9199981689453,1.083601138930184,240.66000366210938,-0.055924887756684916 10554,2022-01-24,234.19000244140625,234.77999877929688,217.0500030517578,225.91000366210938,2384200.0,0.03780022441224995,2.7484168588802684,-2.4642849033383345,17.260422792981814,16.887481910263816,15.182675326354996,38.08593958372785,46.24964399832095,38.16792303209968,21.08376240243465,17.729995727539062,-19.546540109705973,-31.47149810791018,-79.19130881224942,16.24831259642906,-55.3314034600798,-7.61159275574056,18.92733728098287,55.83062245427954,42.40061717768424,23.859905352169623,1,8.06999969482419,22.30500030517578,54.082489013671875,35.91999053955078,-9.6199951171875,0,-0.09372730141942753,-2.8932488673818537,225.66000366210938,-1.644783529572511,228.6499938964844,1.0867515053074834,233.9199981689453,-0.09372730141942753 10555,2022-01-25,226.05999755859372,230.0200042724609,224.1699981689453,229.08999633789062,1110200.0,-0.034715422511883864,1.3926333657854826,-0.3659419355076531,13.948439018441931,14.524096957861163,19.969747566769882,43.31421744670402,53.902805455057916,46.00711908408121,23.2955391379522,10.020004272460938,-22.429323666476762,-36.34950256347659,-85.60983767696442,12.910832550011236,-60.979670120220504,-11.719335006732678,19.843874829669147,35.47242784213026,22.197056011189815,24.630167556743913,1,16.20000457763672,30.43500518798831,62.60999298095706,44.04999542236331,-1.849990844726534,1,-0.0791824917712155,2.7484168588802684,234.19000244140625,-2.8932488673818537,225.66000366210938,-1.644783529572511,228.6499938964844,-0.0791824917712155 10556,2022-01-26,226.6100006103516,233.91000366210938,223.83999633789062,229.1699981689453,1061600.0,0.002432995920099934,-1.4864196879674179,0.8448840230845759,15.716168368742672,12.8896588031321,15.293463111633883,39.4800362229432,52.72873772963405,45.09933104675761,25.1307727597238,10.07000732421875,-24.766363227259916,-32.42949905395503,-81.80908532717419,16.950087219264105,-57.11929219056461,-7.7397059173454466,13.523097910610261,46.839764053260105,31.45019455016785,24.689793136609566,1,13.43999481201169,29.88500213623044,60.849990844726534,43.49999237060544,1.0599975585937216,2,-0.04717356874195233,1.3926333657854826,226.05999755859372,2.7484168588802684,234.19000244140625,-2.8932488673818537,225.66000366210938,-0.04717356874195233 10557,2022-01-27,224.9199981689453,231.3800048828125,222.5200042724609,229.92999267578125,627100.0,-0.007457757543155252,1.240197071322619,1.957030970602983,14.747789375882206,12.026828478640025,12.516566263133143,37.63285089637759,53.68866823891983,46.41234097736219,26.89038347255801,8.860000610351591,-26.52584134585689,-30.649002075195312,-79.33698050935891,18.038976358968313,-54.99299129227711,-6.305012858113514,10.596481258175743,44.38802602170656,28.29750074368533,24.34398921708181,1,10.220001220703125,31.57500457763672,60.35499572753906,45.18999481201172,-7.089996337890625,3,-0.02827672355561006,-1.4864196879674179,226.6100006103516,1.3926333657854826,226.05999755859372,2.7484168588802684,234.19000244140625,-0.02827672355561006 10558,2022-01-28,234.0500030517578,234.1699981689453,223.8600006103516,226.2899932861328,1082600.0,0.040592232603321676,1.5774993896484304,-1.5489058431175475,27.625940666966628,13.408144932835096,0.12832039544056784,25.270644388469975,43.632067687612675,37.01991239411507,28.860406700879317,10.309997558593722,-28.376086394108654,-18.64449691772461,-65.12905049129506,27.840056655845842,-41.886773704509835,4.597779869060616,-17.0,95.88270782036795,74.89199846334087,23.242276786785222,1,-1.6500015258789062,22.44499969482422,51.22499084472656,36.05998992919922,-16.790008544921847,4,-0.06712243755191527,1.240197071322619,224.9199981689453,-1.4864196879674179,226.6100006103516,1.3926333657854826,226.05999755859372,-0.06712243755191527 10559,2022-01-31,239.75999450683597,240.8699951171875,235.83999633789062,236.32000732421875,1024400.0,0.02439645964804993,-1.2863583241722991,0.4432967594777447,35.73561210041723,16.335148542640606,-7.943981044638434,16.21545012095416,37.06432660821574,31.056001639917923,30.835482292999405,6.8199920654296875,-29.92549118956083,-10.283004760742159,-53.03789411766584,32.471884596181525,-31.66044943920403,11.094439917719683,-22.36759155273441,93.95094733428422,68.57388060376556,21.37744467846185,1,-10.009994506835966,16.735008239746065,45.51499938964841,30.349998474121065,-14.709991455078153,0,-0.08641976015774555,1.5774993896484304,234.0500030517578,1.240197071322619,224.9199981689453,-1.4864196879674179,226.6100006103516,-0.08641976015774555 10560,2022-02-01,242.22000122070312,243.58999633789062,235.82000732421875,240.0,795600.0,0.010260288497783598,2.1330654836982936,0.6453515966341772,35.77919564897962,19.40921315511217,-11.353357835840484,11.030439490537503,33.8035708148916,28.348693002550135,33.095876215553865,7.769989013671875,-30.42850629150425,-5.733998107910168,-45.47990332813845,34.01190711231814,-25.606950718024336,14.138954502203973,-23.888494580078145,93.49788498764886,65.10596497469066,19.87295261011415,2,-11.900001525878906,14.275001525878906,43.05499267578125,27.889991760253906,-16.009994506835938,1,-0.07286761542207354,-1.2863583241722991,239.75999450683597,1.5774993896484304,234.0500030517578,1.240197071322619,224.9199981689453,-0.07286761542207354 10561,2022-02-02,245.1699981689453,245.2700042724609,242.7899932861328,242.7899932861328,857000.0,0.012178998156119336,-1.084038570036392,1.0720736820400028,38.950864066890674,22.865655858218098,-14.013377706477371,5.159995544201166,30.08123336299377,25.214258662177144,35.40055405979917,3.050003051757784,-29.968771928291233,-0.7620018005371207,-36.33774283838761,34.8137392373134,-18.549872319462395,17.025868718388125,-25.322982146484406,99.56041273179957,67.85306530797054,17.787870518925256,2,-14.009994506835938,11.325004577636719,39.00499725341797,24.93999481201172,-21.27000427246091,2,-0.08549166542243358,2.1330654836982936,242.22000122070312,-1.2863583241722991,239.75999450683597,1.5774993896484304,234.0500030517578,-0.08549166542243358 10562,2022-02-03,233.4499969482422,242.6999969482422,232.4600067138672,242.22000122070312,1082200.0,-0.04780357020938153,1.1048293382889134,-3.684868184848951,36.603020147008436,26.263050242923462,-1.7219766416858704,13.988467689789758,41.12469136193721,36.664150829400455,37.5385046733091,12.709991455078125,-28.431107872236964,-10.191003417968744,-42.476453021974805,22.094446186037317,-26.33372821997176,5.951721384034272,-11.56914186578129,44.792128433226935,8.891229198443419,16.142724802003027,2,-2.2899932861328125,23.045005798339844,50.724998474121094,36.659996032714844,-5.0200042724609375,3,-0.024759044141595576,-1.084038570036392,245.1699981689453,2.1330654836982936,242.22000122070312,-1.2863583241722991,239.75999450683597,-0.024759044141595576 10563,2022-02-04,234.07000732421875,236.50999450683597,232.3800048828125,233.5800018310547,988000.0,0.0026558594306345107,-1.8581249109024003,-0.05587289104325177,39.75840357411684,28.762825885271806,-1.1438617415477381,10.290480324632938,39.764010023078924,35.7747351894368,39.59595957885411,4.129989624023466,-25.88747476641592,-7.281993103027332,-34.9144877559952,20.350501549940503,-21.098240429511264,6.5342542234566,-10.318020306557855,13.11095827330638,-24.8955309942515,13.81624732648392,2,-0.17500305175784092,22.11998748779297,50.16249084472656,36.03998565673828,-3.2800140380859375,4,-0.06938097571240487,1.1048293382889134,233.4499969482422,-1.084038570036392,245.1699981689453,2.1330654836982936,242.22000122070312,-0.06938097571240487 10564,2022-02-07,234.42999267578125,237.5800018310547,233.72999572753903,235.7400054931641,1039700.0,0.0015379388229943558,-1.8413258785042659,-2.6734655746894362,45.34030634441447,32.2508111437132,-1.6385337749515827,7.725995468167412,38.63582506834945,35.156678177237495,40.77827221784522,3.8500061035156534,-22.66197943377199,-5.271006774902332,-30.146177238242956,19.60416368843829,-17.708592006572644,7.166578456767979,-8.956564277736362,15.903707447923052,-24.715368337053732,12.437585231670312,2,-0.5349884033203409,21.56000518798828,49.80250549316406,35.68000030517578,-0.5999908447265625,0,-0.07324147381044177,-1.8581249109024003,234.07000732421875,1.1048293382889134,233.4499969482422,-1.084038570036392,245.1699981689453,-0.07324147381044177 10565,2022-02-08,236.07000732421875,238.1699981689453,230.38999938964844,234.4600067138672,977500.0,0.006995754381589059,1.6781488747593647,-1.2289960746857735,51.7408976712499,36.253558843991776,-1.9101809761058917,4.363575689534542,36.41523026659655,33.25129748261077,41.397465733508845,7.779998779296875,-18.724461245727213,-2.3954925537109375,-25.233631056282036,20.44264594886019,-13.814561804996487,9.023576697574612,-9.012852856220576,38.172083808461316,-7.139424451107189,11.419069251285558,2,-2.175003051757841,19.91999053955078,48.16249084472656,34.03998565673828,3.3499908447265625,1,-0.046681085824367585,-1.8413258785042659,234.42999267578125,-1.8581249109024003,234.07000732421875,1.1048293382889134,233.4499969482422,-0.046681085824367585 10566,2022-02-09,240.3999938964844,241.69000244140625,238.6000061035156,239.72999572753903,923400.0,0.018341959748909842,-1.1092287742358613,0.4161477732602023,59.66124031552394,41.243942281729744,-4.557629321739881,-1.856507465515989,31.339264160760962,28.766408621716124,41.686726121220296,5.6199951171875,-16.23053301180579,3.073994445800821,-16.628956037873166,22.77694492947478,-6.777480796036173,12.925469687637815,-11.885811444129217,81.31597475295902,29.039920880729035,9.851475241836985,2,-5.834991455078153,12.615013122558565,44.6625061035156,29.709999084472628,0.7100067138671875,2,-0.0590265704778985,1.6781488747593647,236.07000732421875,-1.8413258785042659,234.42999267578125,-1.8581249109024003,234.07000732421875,-0.0590265704778985 10567,2022-02-10,231.1699981689453,239.8500061035156,229.3999938964844,231.83999633789062,1745700.0,-0.03839432596455683,-3.9643684284922496,-0.9999999999999152,54.10886969131277,44.18648995110154,6.316399672249105,5.228382227848101,39.87505378717481,37.87040418546633,42.76392214463871,11.0,-12.594663157668208,-4.624001312255871,-20.751581054800994,11.503578430289252,-12.687791183528418,3.4397885590166766,14.100006103515597,14.401977557552339,-42.60511892012478,8.06378987127256,2,6.165000915527344,21.845008850097656,55.24500274658203,38.93999481201172,6.6699981689453125,3,-0.031448736125125554,-1.1092287742358613,240.3999938964844,1.6781488747593647,236.07000732421875,-1.8413258785042659,234.42999267578125,-0.031448736125125554 10568,2022-02-11,225.0,233.1499938964844,222.97999572753903,231.38999938964844,1580100.0,-0.026690306777768402,1.052474282520428,9.537338586622333,42.89689125477296,44.982187634918844,12.368312414479647,9.530555411607253,45.299976127176194,43.93855856634025,43.568415471338376,10.16999816894537,-9.396636652641263,-9.297999572753895,-23.37609543045005,4.78009628494226,-16.337047501601972,-2.2589516439058173,19.95260406494137,10.796384540919528,-44.44446370810186,7.039047928848084,2,9.124999999999972,24.235008239746122,61.125,52.80499267578125,14.600006103515597,4,0.015244411892361143,-3.9643684284922496,231.1699981689453,-1.1092287742358613,240.3999938964844,1.6781488747593647,236.07000732421875,0.015244411892361143 10569,2022-02-14,220.97999572753903,227.44000244140625,219.25,224.13999938964844,1422100.0,-0.017866685655382075,-1.4743228043001235,0.49452331204107663,45.80719571020997,46.09640986394443,15.02417754586898,11.915261587313154,48.07955218198859,47.77961758787424,44.01331709818598,8.19000244140625,-5.856447594547717,-11.89200363159182,-25.24561222248252,1.4616049592988816,-18.56880792703717,-5.215199336146469,23.093704003906254,7.709427537079271,-47.96522292348072,6.676804295445345,2,11.280006408691435,28.055000305175838,64.69250488281253,62.074996948242216,15.639999389648466,0,0.04439314756204982,1.052474282520428,225.0,-3.9643684284922496,231.1699981689453,-1.1092287742358613,240.3999938964844,0.04439314756204982 10570,2022-02-15,221.72999572753903,226.3000030517578,220.30999755859372,225.38999938964844,1384800.0,0.0033939723708056313,1.1861290089046654,1.158227664731956,45.98551745572361,46.878038018259204,12.362009675760987,10.197172235672213,46.34628641646336,46.81425698096385,43.95111402786499,5.990005493164091,-4.20070616249069,-10.19550323486331,-23.903653482660786,3.512647012934167,-17.049578358762034,-3.3414281109645856,20.854282020019525,11.051673162757552,-43.8510368564875,6.854075123898736,2,9.24500274658206,20.530006408691406,60.6025085449219,61.324996948242216,14.800003051757841,1,0.05457090306529433,-1.4743228043001235,220.97999572753903,1.052474282520428,225.0,-3.9643684284922496,231.1699981689453,0.05457090306529433 10571,2022-02-16,221.72999572753903,222.42999267578125,217.1699981689453,221.07000732421875,1867700.0,0.0,4.106834662933417,-0.18032451993228524,47.3007254703782,48.06667194307808,9.708313945402608,9.736287458177884,45.3540313100215,46.59064239615785,43.71828444216693,5.2599945068359375,-3.7389756206013374,-9.586003112793009,-23.98723859654686,4.8152323709608424,-16.786620854669934,-2.385385370916083,19.454225355166017,20.105802307251793,-34.634577709729754,7.20061774187693,2,7.700004577636747,20.530006408691406,56.16250610351565,57.205001831054716,13.730010986328153,2,0.07978172905006353,1.1861290089046654,221.72999572753903,-1.4743228043001235,220.97999572753903,1.052474282520428,225.0,0.07978172905006353 10572,2022-02-17,212.0,220.69000244140625,211.88999938964844,220.3500061035156,1031600.0,-0.04388218064774252,-1.0536745696562235,-12.651746699651394,31.52956291957527,47.152356314795675,17.964844342590595,19.136066643478472,53.645220441459855,56.0863945226958,43.332186403817566,9.839996337890597,-3.779002627083912,-18.483499145507807,-35.26235887358888,-1.7046394174267334,-26.87292900954833,-10.094069281467284,27.26308324960428,0.5174065793676135,-46.99383184939393,8.389429864040537,2,14.790000915527344,27.680000305175753,64.44499206542969,65.6399917602539,26.639999389648438,3,0.137311323633734,4.106834662933417,221.72999572753903,1.1861290089046654,221.72999572753903,-1.4743228043001235,220.97999572753903,0.137311323633734 10573,2022-02-18,213.0399932861328,215.4499969482422,210.77999877929688,212.3500061035156,908500.0,0.004905628708173682,-1.4386401756154308,-0.08263313512150741,25.71791479814408,44.9720905874323,15.229583459300784,18.026357917585187,51.049869643015086,54.91131078326384,42.804387423520126,4.6699981689453125,-4.423723094027167,-16.812505340576166,-35.224827818071816,1.5998171369194836,-26.01866657932399,-7.606344101828341,23.485781577475876,13.565390216425635,-26.91193110939937,9.206161238747825,2,13.19500732421875,23.875,63.30500030517578,64.5999984741211,30.090011596679688,4,0.11641008183120372,-1.0536745696562235,212.0,4.106834662933417,221.72999572753903,1.1861290089046654,221.72999572753903,0.11641008183120372 10574,2022-02-22,212.2400054931641,213.88999938964844,208.0800018310547,211.3800048828125,1325100.0,-0.0037551061687007836,1.7932758437290237,1.2464008492005472,21.90778436024722,41.65730021954311,14.025874839655785,18.02156657978307,50.35307364521552,55.569386605456174,41.933127235050534,5.80999755859375,-4.022489428089955,-16.51499328613278,-36.39680484744562,3.3668182751800657,-26.455899066789186,-6.5740875054763706,21.196276240327194,22.832071259042788,-10.486646975436113,9.940905780656419,2,12.644996643066378,18.414993286132784,63.76998901367185,65.06498718261716,27.289993286132784,1,0.12891066670855666,-1.4386401756154308,213.0399932861328,-1.0536745696562235,212.0,4.106834662933417,221.72999572753903,0.12891066670855666 10575,2022-02-23,208.16000366210938,214.8800048828125,207.9900054931641,213.7400054931641,2593500.0,-0.01922352867252508,-1.3277032164609521,-6.488369617288369,16.039629745271384,36.81045460062616,15.344092739398462,21.80999724947233,52.75195823254478,59.53228774559682,40.95596062288336,6.889999389648409,-4.2182047845255966,-19.699995422363287,-41.601597624175554,2.20160677944898,-30.650796523269435,-8.74919432145714,21.726398885040794,1.1772736831091353,-22.78071894915029,10.95080110090614,2,15.760002136230469,19.709999084472656,62.777496337890625,65.55998992919922,28.94000244140622,2,0.13672170904298753,1.7932758437290237,212.2400054931641,-1.4386401756154308,213.0399932861328,-1.0536745696562235,212.0,0.13672170904298753 10576,2022-02-24,215.9199981689453,216.41000366210938,203.00999450683597,203.2100067138672,1732600.0,0.037278989096446,-1.0442399595892864,-2.2777754989868377,32.65385930137472,34.426564557299706,4.186709773102734,13.921852161965688,43.304138348721665,51.65298265793501,40.600900987038536,13.400009155273409,-4.930866977147616,-11.405500793457037,-33.94794342180242,11.136941834888347,-22.67672210762973,-0.13427947928434492,10.462980849567089,73.02034993358801,49.56215524176012,11.271221314172687,2,2.159996032714872,8.220001220703125,50.36750030517578,53.149993896484375,18.210006713867188,3,0.09545202290260013,-1.3277032164609521,208.16000366210938,1.7932758437290237,212.2400054931641,-1.4386401756154308,213.0399932861328,0.09545202290260013 10577,2022-02-25,218.55999755859372,218.7400054931641,213.3500061035156,215.94000244140625,1094200.0,0.012226747925325299,2.6174359184425544,0.20613665449323995,35.24260478049101,33.576088282379494,-0.48067495850582986,11.363562881580435,39.25685171308285,48.95427735179581,40.021417755336095,5.389999389648494,-6.356695167054909,-8.447501373291033,-31.30998854633137,14.414985799749303,-19.8787449598112,2.983742213229135,3.6158442478169093,98.85564012175945,71.02806639937607,11.431243586520171,2,-3.334999084472628,5.580001831054716,43.5975036621094,48.269996643066435,15.940002441406278,4,0.07732434729160698,-1.0442399595892864,215.9199981689453,-1.3277032164609521,208.16000366210938,1.7932758437290237,212.2400054931641,0.07732434729160698 10578,2022-02-28,218.33999633789062,219.38999938964844,214.9199981689453,215.72999572753903,1121300.0,-0.0010065941762472663,-1.1134778891626416,0.9961852956250508,34.64987160600221,32.336385604134186,-1.4580777692172262,10.905388629611537,37.93193100405517,49.03226480964338,39.793726850594894,4.470001220703125,-8.905974357798357,-7.882002258300787,-30.805131419839455,15.041126903237881,-19.34356683907012,3.579562322468547,-15.330001831054659,93.58972686962029,61.59960340309833,11.46156458076934,2,-3.68499755859375,5.8000030517578125,40.20000457763672,46.01499938964844,13.510009765624972,0,0.09297427586443052,2.6174359184425544,218.55999755859372,-1.0442399595892864,215.9199981689453,-1.3277032164609521,208.16000366210938,0.09297427586443052 10579,2022-03-01,219.0399932861328,221.52999877929688,215.8300018310547,218.72999572753903,1057900.0,0.0032059950535077153,1.1550048170390497,0.11877298318026788,33.456354400283416,30.944256375751944,-2.751559799151096,9.036833535816356,35.704235997748754,48.21651435041127,40.37330633694866,5.6999969482421875,-10.558049813959087,-6.146005249023432,-28.35467939420016,16.062668896153298,-17.250342321611782,4.958331823564919,-15.702398681640602,86.55504903491476,53.0605785463992,11.104337072588363,3,-6.319999694824219,5.100006103515625,34.59250640869138,43.79499816894531,4.0,1,0.10997996865901483,-1.1134778891626416,218.33999633789062,2.6174359184425544,218.55999755859372,-1.0442399595892864,215.9199981689453,0.10997996865901483 10580,2022-03-02,224.57000732421875,226.0399932861328,220.3699951171875,220.3699951171875,870700.0,0.02524659517708283,-1.6999912807173063,13.54853317582077,34.97247796788899,29.574451097697587,-8.757273406830791,2.2311187408733417,29.117720263211453,42.56436534114721,41.08199162745916,7.0,-10.803542764913857,0.26650848388672443,-20.444362386846933,20.977379354620382,-10.08892695148009,10.621943919253539,-20.50471655273435,93.61708189391861,63.438224990401174,10.355435435366825,3,-10.045013427734375,-0.4300079345703125,24.8074951171875,34.009986877441406,-0.1400146484375,2,0.06661615962580392,1.1550048170390497,219.0399932861328,-1.1134778891626416,218.33999633789062,2.6174359184425544,218.55999755859372,0.06661615962580392 10581,2022-03-03,224.2100067138672,227.1000061035156,221.2400054931641,226.5800018310547,818000.0,-0.0016030662983049782,2.4369468135566157,-0.5642829116591341,42.054802060703516,30.743922113378503,-8.949637915320181,0.9911536864145205,28.416853002272262,42.809755200168354,41.9917733231192,5.860000610351506,-11.043060458170771,0.9545074462890568,-17.284246565411536,19.19326145798965,-8.164869559561254,10.073884452139367,-18.82623379150388,78.98182262073884,44.87373544655207,9.119377005850302,3,-9.155006408691406,-0.07000732421875,25.167495727539062,34.36998748779297,-1.060012817382784,3,0.05749074083967365,-1.6999912807173063,224.57000732421875,1.1550048170390497,219.0399932861328,-1.1134778891626416,218.33999633789062,0.05749074083967365 10582,2022-03-04,227.6699981689453,228.4499969482422,221.57000732421875,222.1699981689453,965700.0,0.015431922534544507,-1.0537338586622333,-2.3206798866855523,53.24896495304458,33.802927686145225,-11.12276140812699,-3.0820832305491876,23.78215060825744,39.271194090374365,42.157622455093836,6.8799896240234375,-11.286590194299947,4.703498840332031,-13.03131557305133,22.438313253715393,-4.163908366359635,13.570906047023698,-20.548926592089828,94.2350417614937,54.816209308763725,8.867407206691675,3,-11.94000244140625,-3.529998779296875,20.602500915527344,30.909996032714844,-9.410003662109347,4,0.028374431263769262,2.4369468135566157,224.2100067138672,-1.6999912807173063,224.57000732421875,1.1550048170390497,219.0399932861328,0.028374431263769262 10583,2022-03-07,217.8300018310547,228.25999450683597,217.5,227.44000244140625,1132200.0,-0.0432204349146994,-1.095421622304275,-1.7472728382457385,46.6425115115936,36.55123070296149,-0.5943500571717095,5.774955628039777,32.20152255085574,49.006218662839274,42.4506027935358,10.759994506835966,-11.909542710794767,-4.324497222900391,-21.393373969648678,12.744379523847897,-12.858935596274534,4.209941150473753,-8.57603771706053,15.847866670535774,-26.442608597341653,8.53443837337414,3,-2.100006103515625,6.30999755859375,27.987499237060547,40.74999237060547,-0.6399993896484375,0,0.07652755831987856,-1.0537338586622333,227.6699981689453,2.4369468135566157,224.2100067138672,-1.6999912807173063,224.57000732421875,0.07652755831987856 10584,2022-03-08,217.25999450683597,220.83999633789062,215.05999755859372,216.30999755859372,853200.0,-0.0026167530616870716,-2.3507268939711863,-0.09885503516190626,45.2172019163454,39.79318316641416,0.8522513127105924,5.262485823253854,31.19796793629766,49.47789133435478,42.980529765939814,5.779998779296903,-10.637185887616738,-4.036004638671841,-20.20891322631786,12.13690394897418,-12.122458932494851,4.050449655151169,-6.086427109417002,16.43014972758712,-28.580328218830147,8.086454293823005,3,-1.5299987792969034,6.880004882812472,27.187507629394503,41.31999969482419,-2.259994506835966,1,0.06715461642995013,-1.095421622304275,217.8300018310547,-1.0537338586622333,227.6699981689453,2.4369468135566157,224.2100067138672,0.06715461642995013 10585,2022-03-09,225.0500030517578,225.32000732421875,221.3500061035156,222.1300048828125,1138100.0,0.03585569705368252,1.2947939405966957,3.0736921569570432,53.04476154918725,42.05883897172666,-4.794107231970571,-3.578938468252886,21.76126601908925,41.53628929877357,43.04575699021742,8.060012817382784,-8.864597113625592,4.305004119873047,-10.436082898753654,19.046091138499747,-3.065539389440289,11.675547629186383,-12.148792699256518,74.60796078069399,25.35470194269152,7.370543509313348,3,-4.150001525878906,-0.910003662109375,18.072498321533203,33.529991149902344,-8.669998168945312,2,-0.00893139186122438,-2.3507268939711863,217.25999450683597,-1.095421622304275,217.8300018310547,-1.0537338586622333,227.6699981689453,-0.00893139186122438 10586,2022-03-10,226.2100067138672,228.0,219.3600006103516,220.6499938964844,1034200.0,0.005154426333611628,-1.1228501320616504,1.9041151725759577,65.46246752733552,45.41660149915383,-4.851119908499385,-6.173021752624749,18.84028460998462,40.18359338253447,43.472618558806076,8.639999389648409,-6.66837950088447,6.174507141113281,-5.663460474437869,18.01247475666443,0.25552333333772026,12.093490948888842,-11.753917701791806,83.27117000388596,26.702568578215832,5.918983807775574,3,-4.5250091552734375,-2.07000732421875,17.197494506835938,32.36998748779297,-13.310012817382784,3,-0.007868856307216676,1.2947939405966957,225.0500030517578,-2.3507268939711863,217.25999450683597,-1.095421622304275,217.8300018310547,-0.007868856307216676 10587,2022-03-11,223.8999938964844,228.47999572753903,222.75999450683597,225.94000244140625,958500.0,-0.010211806502020582,-1.6481442235691464,-0.3669071658511251,61.49936130906282,48.39987813282723,-1.9042185807108751,-4.675289894443409,19.315854196174655,42.20616833548294,43.266706593509355,5.720001220703068,-3.605727710317325,4.227994537353538,-6.571300042931739,15.027289117638816,-1.1716527527891003,9.627641827496177,-8.044514090792347,65.87181478419996,3.7039951743422463,5.39964729014264,3,-2.1299972534180256,-1.044998168945341,19.9275093078613,34.68000030517575,-5.470001220703153,4,-0.0033497097831398648,-1.1228501320616504,226.2100067138672,1.2947939405966957,225.0500030517578,-2.3507268939711863,217.25999450683597,-0.0033497097831398648 10588,2022-03-14,228.42999267578125,229.07000732421875,223.25999450683597,225.72000122070312,1420700.0,0.02023224163816284,1.912271979808009,-1.328421619519219,65.88810447008905,52.00340591836119,-5.42268829352065,-9.418013187338772,13.056172013268537,37.34413556548293,42.63472636564072,5.810012817382784,-2.0553962092164966,8.586493682861317,-2.6683928808406847,19.84138024656332,2.9590504010103302,14.213936964712303,-11.05957095946755,95.43173303127996,27.119649201827244,5.627443281850997,3,-6.364990234375,-6.079994201660156,15.397510528564453,30.150001525878906,-7.019989013671875,0,-0.04452129096453605,-1.6481442235691464,223.8999938964844,-1.1228501320616504,226.2100067138672,1.2947939405966957,225.0500030517578,-0.04452129096453605 10589,2022-03-15,230.7899932861328,231.8600006103516,227.3699951171875,231.0500030517578,724100.0,0.01033139555233964,3.7765891825205014,-0.09594486548574903,72.98393008298268,56.22690059781604,-6.638813955038103,-11.600135686548981,8.917951686396407,34.71738040878165,41.60297428231414,4.490005493164091,-0.661810145994906,10.455994415283214,-1.8164955718222586,22.728484402388688,4.319749421730478,16.59223940883595,-11.781629584712391,91.43994140624977,14.03116763492639,6.136244993552733,3,-7.329994201660156,-8.439994812011719,14.252506256103516,27.790000915527344,-27.839996337890625,1,-0.0589279918556318,1.912271979808009,228.42999267578125,-1.6481442235691464,223.8999938964844,-1.1228501320616504,226.2100067138672,-0.0589279918556318 10590,2022-03-16,233.8300018310547,236.83999633789062,229.3500061035156,232.25,1017600.0,0.013172185247879886,-1.0298105054222455,-6.076701877934273,70.11906027061966,59.34515151002894,-9.194004909158537,-14.426834224344077,4.381757153329545,31.653437710902494,40.25252299106724,7.489990234375028,0.9707969262519214,12.891002655029297,-0.7840944279695066,26.5660997380281,6.053454113529909,19.728551196528684,-12.765376224205284,82.7803475827296,4.617504397034708,6.837548541499399,3,-7.8800048828125,-11.480003356933594,11.112499237060547,24.74999237060547,-30.22999572753909,2,-0.08052859634607379,3.7765891825205014,230.7899932861328,1.912271979808009,228.42999267578125,-1.6481442235691464,223.8999938964844,-0.08052859634607379 10591,2022-03-17,239.4199981689453,239.6300048828125,230.00999450683597,231.8000030517578,778600.0,0.02390624083358417,1.3930348636389445,4.822776130645987,71.97638458291239,61.425975913347585,-13.856756099031827,-19.630030010518567,-2.7222196215334407,25.867230655656726,38.51571948375216,9.620010375976534,2.881363400910004,17.596498870849615,1.612532101464609,33.58046564023462,9.604515486157112,25.588482255542118,-15.515805830508498,98.75514768997272,22.251031081353204,7.991983384692498,3,-12.074996948242188,-17.06999969482422,5.522502899169922,19.159996032714844,-26.02000427246091,3,-0.09623253471865278,-1.0298105054222455,233.8300018310547,3.7765891825205014,230.7899932861328,1.912271979808009,228.42999267578125,-0.09623253471865278 10592,2022-03-18,241.1100006103516,243.7899932861328,238.3699951171875,238.6699981689453,1373500.0,0.007058735503847613,-2.565778246248055,0.3202104993351847,73.26791986350995,64.38435461911607,-15.019237319024484,-20.05562779200332,-5.733391219099559,23.88506634199561,36.542838169628546,5.4199981689453125,4.473357393256663,17.83100128173831,0.37933836815676614,35.28266419531985,9.105169824947524,26.556832738529096,-14.060645763039645,86.94596768079784,12.08244621217824,8.725831456790775,3,-11.68500518798831,-17.710006713867216,2.6800041198730185,17.469993591308565,-33.55000305175787,4,-0.11700056672247394,1.3930348636389445,239.4199981689453,-1.0298105054222455,233.8300018310547,3.7765891825205014,230.7899932861328,-0.11700056672247394 10593,2022-03-21,237.83999633789062,241.0200042724609,234.6100006103516,239.6300048828125,734200.0,-0.01356229216616145,1.8052487479131987,-0.7336093253620747,68.2524139234697,66.94382261990765,-9.624429452806567,-15.633968066511272,-3.8684920293111418,26.90176253950085,34.25473890479672,6.5,5.562693869184983,13.320996856689447,-4.585755408319784,31.22774912169868,4.367620724184832,22.274372989194063,-7.830001831054659,63.76371734623423,-9.223474874084786,8.953376132504612,3,-6.2649993896484375,-14.44000244140625,7.3350067138671875,20.73999786376953,-37.42999267578125,0,-0.08160950202225148,-2.565778246248055,241.1100006103516,1.3930348636389445,239.4199981689453,-1.0298105054222455,233.8300018310547,-0.08160950202225148 10594,2022-03-22,239.6000061035156,241.9499969482422,236.30999755859372,238.47000122070312,755000.0,0.007399973901465184,-1.069719910855263,-0.63128463046627,65.74479961228067,68.35493796025138,-8.808568351081647,-16.06268049226506,-6.642375608465642,24.954068264066592,31.718422146143766,5.639999389648466,5.903291637106122,13.713006591796841,-4.422916033267967,31.84892921686165,4.645045279264451,22.78096790432923,-6.834011840820267,70.98344250844556,0.5807679206715051,9.067961312532402,3,-8.025009155273409,-16.20001220703122,2.0799980163574503,18.97998809814456,-33.27000427246091,1,-0.07591820525057713,1.8052487479131987,237.83999633789062,-2.565778246248055,241.1100006103516,1.3930348636389445,239.4199981689453,-0.07591820525057713 10595,2022-03-23,236.6199951171875,238.42999267578125,234.1699981689453,238.42999267578125,623800.0,-0.012437441195392251,3.707182599898837,-1.601760829642473,62.323709648727004,68.00618708485042,-4.486570391492592,-11.42706800454306,-4.51674293878682,27.596229897429566,29.25714696615893,5.430007934570284,7.365967564942338,9.30999603271485,-7.377741552141714,25.997733617571413,0.9661272402865677,17.65386482514313,7.1699981689453125,47.968078344697965,-20.467470365712224,8.343868792428283,3,-3.345001220703125,-13.220001220703125,4.027503967285156,21.959999084472656,-33.09999084472659,2,-0.14229565913172315,-1.069719910855263,239.6000061035156,1.8052487479131987,237.83999633789062,-2.565778246248055,241.1100006103516,-0.14229565913172315 10596,2022-03-24,236.52999877929688,238.16000366210938,235.0,236.8500061035156,726600.0,-0.00038034122114682933,1.1496605700761902,0.17679986511547915,59.42953374354679,67.77620624423754,-3.105289958684466,-10.238802610629051,-5.377479620837192,27.314245986981405,26.397128334578433,3.160003662109375,9.115372940812819,8.189499664306652,-8.076839161875995,24.4558384904893,0.05633025121534274,16.32266907739796,7.0675946044922,24.53224332863832,-38.961053028321146,8.133169413091323,3,-3.0050048828125,-13.1300048828125,0.08750152587890625,22.04999542236328,-31.029998779296875,3,-0.13922121018783684,3.707182599898837,236.6199951171875,-1.069719910855263,239.6000061035156,1.8052487479131987,237.83999633789062,-0.13922121018783684 10597,2022-03-25,235.4600067138672,237.7400054931641,231.8300018310547,237.2400054931641,568900.0,-0.004523705538205691,3.251803062736637,5.562368872783341,73.06985169324012,68.574178157921,-0.2492788696484638,-8.2613507777491,-5.245767543431413,28.000343455578786,23.937322832201847,5.910003662109403,9.906251061133162,6.274507141113276,-9.603774030761144,22.152788312987695,-1.6646334448239202,14.213647727050471,7.949034765625015,35.86963077331339,-32.260424890905725,7.939140585937204,3,0.11998748779296875,-12.060012817382812,0.3849945068359375,23.11998748779297,-30.420013427734375,4,-0.09368900105481726,1.1496605700761902,236.52999877929688,3.707182599898837,236.6199951171875,-1.069719910855263,239.6000061035156,-0.09368900105481726 10598,2022-03-28,238.63999938964844,238.8300018310547,235.25999450683597,236.27999877929688,302300.0,0.013505447146468397,1.6058395380048687,-1.3258439487715596,76.18812477057637,68.93019978987584,-2.0435793579620167,-10.374443811168476,-9.12431445859994,24.499590092748292,21.39715787829759,3.5700073242187216,10.092591282045646,8.439499664306652,-7.1116196509500185,23.990618979563322,0.663940006678331,16.215059321934973,4.305880503906252,67.29249846205806,-7.072501112004318,7.775559657628334,3,-2.0699996948242188,-15.240005493164062,-5.404998779296875,17.35999298095703,-26.020004272460938,0,-0.13023802342669166,3.251803062736637,235.4600067138672,1.1496605700761902,236.52999877929688,3.707182599898837,236.6199951171875,-0.13023802342669166 10599,2022-03-29,243.1300048828125,243.50999450683597,239.72000122070312,242.8300018310547,464100.0,0.018814974457961098,6.151050138914551,0.1271199043093137,74.09379673050657,69.37183717430771,-5.139551884119271,-13.667911125852783,-14.100373136864363,19.659624076103967,19.008941169708297,4.869995117187528,10.865788867278042,11.725004577636724,-3.91789190000452,27.36790105527797,3.903556338816088,19.54645281645736,-11.300003051757812,96.74666213779926,21.486562582201657,7.821448238820628,3,-6.230010986328125,-19.730010986328125,-11.555007934570312,12.314987182617188,-34.900009155273466,1,-0.1757084702124444,1.6058395380048687,238.63999938964844,3.251803062736637,235.4600067138672,1.1496605700761902,236.52999877929688,-0.1757084702124444 10600,2022-03-30,239.52999877929688,243.47000122070312,237.5500030517578,241.97000122070312,600900.0,-0.014806918238046363,1.1764689382804698,-8.133258735567875,66.66664120991854,68.78186568841951,-0.7218860023958769,-9.370083940712988,-10.75329086319897,22.77644668409954,17.202324722950646,5.9199981689453125,10.980552616431737,7.3769989013671875,-8.320365291967647,23.074363094702022,-0.47168319530024405,15.225680998034619,-7.466397094726574,65.92467274579975,-7.978303723955946,7.848682096667419,3,-1.720001220703125,-16.1300048828125,-11.759998321533203,14.564994812011719,-34.42999267578128,2,-0.13860475563577612,6.151050138914551,243.1300048828125,1.6058395380048687,238.63999938964844,3.251803062736637,235.4600067138672,-0.13860475563577612 10601,2022-03-31,237.1000061035156,242.00999450683597,237.1000061035156,239.8699951171875,730600.0,-0.010144836505511234,-2.545132041380646,1.1352402631513236,66.46707407514563,68.02621615637904,1.5024010261550416,-6.245079561823189,-8.392389720641262,24.70453936877189,15.494304553498578,4.909988403320369,10.509233087663489,4.302506256103499,-11.076964191386594,19.68197670359359,-3.387228967641562,11.992241479848559,-4.807476562499971,45.11992788649927,-28.567973194151293,7.6897352237450525,3,0.5699920654297159,-13.700012207031222,-11.205001831054659,16.949989318847685,-37.4700012207031,3,-0.14162800913802587,1.1764689382804698,239.52999877929688,6.151050138914551,243.1300048828125,1.6058395380048687,238.63999938964844,-0.14162800913802587 10602,2022-04-01,234.1300048828125,238.5800018310547,231.2100067138672,238.5800018310547,975400.0,-0.01252636501159099,2.3123596276167127,1.6065034649156467,57.39876598765353,66.82025527462169,3.775165302285245,-2.9157904077038665,-5.357522242649679,27.11291172878134,14.2050103378619,7.3699951171875,10.045572737051032,1.009504699707037,-14.186798453808422,16.205807853222495,-6.5886468770507065,8.60765627646478,9.379989624023466,23.739846072160443,-45.24792206341897,7.598151576757734,4,3.2299957275390625,-5.560005187988281,-13.020008087158203,17.42998504638672,-33.7300109863281,4,-0.1222825109372141,-2.545132041380646,237.1000061035156,1.1764689382804698,239.52999877929688,6.151050138914551,243.1300048828125,-0.1222825109372141 10603,2022-04-04,234.5,235.25,232.08999633789062,233.3699951171875,691100.0,0.001580297738312808,1.4030401485263402,-0.2539338556757591,55.078025305436725,65.6350581294168,3.220206722469186,-2.0794941293135594,-5.560623255990663,26.154744754195008,12.492751789464634,3.160003662109375,8.960787317883558,0.5459999084472713,-12.839895875646647,13.93189569254119,-6.146947983599688,7.2389478004942305,8.763994750976593,26.747939441155538,-37.772215514720486,6.692947892046958,4,2.8600006103515625,-5.1450042724609375,-14.817501068115234,17.05998992919922,-42.94000244140628,0,-0.1256290264983675,2.3123596276167127,234.1300048828125,-2.545132041380646,237.1000061035156,1.1764689382804698,239.52999877929688,-0.1256290264983675 10604,2022-04-05,231.8500061035156,236.7100067138672,230.9499969482422,234.19000244140625,1064300.0,-0.011300613631063605,-1.7826035677428866,-2.0707842713622377,47.26065888077156,63.961385821866195,5.2023341431726635,1.8125195975152053,-3.046076849002901,28.371622769657193,10.398569770733003,5.760009765625,7.489483028559675,-2.833494567871128,-13.751456827589863,8.084467691847607,-8.292475697730481,2.6254865619882253,11.172908886718801,7.188569074637408,-52.74890075379887,5.458981129859366,4,5.379989624023466,-2.4250106811523153,-12.45250701904294,17.624992370605497,-39.19000244140622,1,-0.08294160224322944,1.4030401485263402,234.5,2.3123596276167127,234.1300048828125,-2.545132041380646,237.1000061035156,-0.08294160224322944 10605,2022-04-06,223.0399932861328,230.17999267578125,221.8600006103516,230.07000732421875,1098600.0,-0.03799876034270755,1.2951750555105312,3.00428420517231,29.192075357298208,60.60166822339414,13.27997654510051,11.029726374077313,5.785417182351381,36.71939835865879,9.341528182225142,9.990005493164006,6.203877813992932,-11.543006896972656,-22.863914480333364,-0.2220993136119489,-17.203460688653024,-5.882553105292288,19.5000049824219,5.856044829805622,-47.14003620495754,5.660453791680355,4,9.645004272460966,6.385002136230469,-4.609996795654297,26.43500518798828,-24.849990844726562,2,-0.06640063667682405,-1.7826035677428866,231.8500061035156,1.4030401485263402,234.5,2.3123596276167127,234.1300048828125,-0.06640063667682405 10606,2022-04-07,224.42999267578125,226.1699981689453,218.6999969482422,222.25999450683597,973100.0,0.006232063448214253,1.6442439349787592,-0.3086762212975765,28.648230336540905,55.66593251709422,11.167469125132953,10.012902004380294,4.415762862136376,34.79933844876882,8.769183668703,7.470001220703125,4.957693042985284,-10.064006805419922,-21.686055947472056,1.5580423366322123,-15.875031376446003,-4.252982234393841,16.869205733281262,28.82290905518338,-19.05756941601833,5.811024571026071,4,6.6750030517578125,4.995002746582031,-5.097496032714844,25.045005798339844,-28.43998718261716,3,-0.08612924833175206,1.2951750555105312,223.0399932861328,-1.7826035677428866,231.8500061035156,1.4030401485263402,234.5,-0.08612924833175206 10607,2022-04-08,223.1499938964844,225.3600006103516,220.57000732421875,222.97999572753903,622100.0,-0.005703332090492785,1.0871377708926733,0.07834023612471343,30.186134962254357,50.554600316169555,11.753684470004458,11.840921950127182,5.756134649840874,35.500047218678304,8.242176627455672,4.789993286132841,3.9771136454829445,-11.306505584716774,-23.07638246207111,0.4633712926375608,-17.191444023393927,-5.421567146039621,16.34126839571249,24.708464937846678,-20.288673454567494,5.884938438677164,4,7.955001831054659,6.275001525878878,-3.552494049072294,26.32500457763669,-25.829986572265653,4,-0.10539990883702388,1.6442439349787592,224.42999267578125,1.2951750555105312,223.0399932861328,-1.7826035677428866,231.8500061035156,-0.10539990883702388 10608,2022-04-11,218.25999450683597,223.25999450683597,217.97999572753903,220.88999938964844,730000.0,-0.021913508955401673,-2.3103415287477045,-15.470783592131811,23.457695004112693,44.92836679101468,15.029249235516687,16.790819068286964,10.356597211357354,39.6340132434477,7.879970135800826,5.279998779296932,3.0213472924738767,-15.688005065917935,-29.2902808359145,-2.085729295921368,-22.489142950916204,-8.886867180919666,19.567966557844557,1.494920528884447,-38.55387982349848,6.801137884998281,4,12.465003967285128,11.165000915527315,1.675003051757784,31.215003967285128,-30.17999267578128,0,-0.0818290161268751,1.0871377708926733,223.1499938964844,1.6442439349787592,224.42999267578125,1.2951750555105312,223.0399932861328,-0.0818290161268751 10609,2022-04-12,217.19000244140625,221.7899932861328,216.0399932861328,219.3500061035156,907100.0,-0.004902373739389954,-1.5784626332571539,0.8212926433047092,24.627835171509048,40.25738834230251,13.44676510380458,17.697028785937732,10.93457117118436,39.94477279634134,8.024464680262467,5.75,1.4750826847717917,-16.077997589111334,-31.573080209318647,-0.5829149689040207,-23.82553889921499,-8.330456279007677,18.653162089560112,8.13302125115601,-29.637016438948194,7.74754131010366,4,11.834991455078125,12.234992980957031,2.7449951171875,32.284996032714844,-26.029998779296875,1,-0.11800729589165604,-2.3103415287477045,218.25999450683597,1.0871377708926733,223.1499938964844,1.6442439349787592,224.42999267578125,-0.11800729589165604 10610,2022-04-13,215.0,216.6199951171875,212.1300048828125,215.7100067138672,1351300.0,-0.010083348297751704,2.549422514399445,0.3287062546800648,23.3473542480954,35.466308361519154,13.176961220679487,19.398579147915,12.517657637441886,41.37793299515772,9.063721588424,5.05999755859375,-0.7384330057296324,-17.326499938964844,-34.83522895789338,0.1822290799636903,-26.08086444842911,-8.572135429500577,18.46678398158633,20.441570438799076,-18.217966565621488,8.754364509464269,4,10.355003356933594,12.959999084472656,4.93499755859375,34.474998474121094,-20.38999938964841,2,-0.10390695971111918,-1.5784626332571539,217.19000244140625,-2.3103415287477045,218.25999450683597,1.0871377708926733,223.1499938964844,-0.10390695971111918 10611,2022-04-14,216.3800048828125,219.41000366210938,216.1999969482422,216.52999877929688,1267000.0,0.006418627361918672,-11.588020584011488,0.2112570114547291,26.5601925531855,32.03980020213382,9.553374653693481,17.079656152954215,10.439157495265363,39.24669635085286,10.356809959529205,4.410003662109375,-3.250085706695671,-14.794495391845714,-33.33929170684394,3.7503009231525084,-24.066893549344826,-5.522097234346603,14.099630024945498,32.12397106941879,-6.603914707099889,9.272398157499119,4,8.040000915527344,11.579994201660156,6.139995574951172,33.094993591308594,-19.400009155273466,3,-0.08406508009488967,2.549422514399445,215.0,-1.5784626332571539,217.19000244140625,-2.3103415287477045,218.25999450683597,-0.08406508009488967 10612,2022-04-18,212.8999938964844,218.44000244140625,211.50999450683597,215.77999877929688,1059700.0,-0.01608286767630307,-1.4487644702292197,19.200813835198183,18.60976108094711,27.987770843857195,10.8457590699592,19.32888435559778,13.543662206037737,42.070399753735444,11.480734521243633,6.930007934570284,-5.496791330773448,-16.86400604248044,-36.48688837133946,2.7588762863785803,-26.67544720690995,-7.05256487805093,15.010692807781226,11.82978203956117,-22.322998283134755,9.811441164429503,4,11.210006713867159,14.749999999999972,10.01250457763669,36.57500457763669,-21.379989624023494,0,-0.0794269088215298,-11.588020584011488,216.3800048828125,2.549422514399445,215.0,-1.5784626332571539,217.19000244140625,-0.0794269088215298 10613,2022-04-19,218.42999267578125,218.75999450683597,211.1699981689453,211.80999755859372,1765500.0,0.02597463099029307,1.0851641787290682,-2.298605518586054,20.62320743746035,25.028054016822615,3.1251496049184198,12.93327370862852,7.674686248616638,35.881165594671586,13.109609994946231,7.589996337890653,-7.615333832328957,-10.363507080078136,-30.223139596084792,9.49612543592852,-20.29332333808148,-0.43369082207479437,6.856583276895634,68.36156162714514,40.386284686966974,9.929816258003333,4,2.2450027465820312,9.050003051757812,3.8825035095214844,31.045005798339844,-22.80999755859375,1,-0.0966441700288676,-1.4487644702292197,212.8999938964844,-11.588020584011488,216.3800048828125,2.549422514399445,215.0,-0.0966441700288676 10614,2022-04-20,221.41000366210938,222.75,218.8600006103516,220.1999969482422,1334500.0,0.013642865385942615,-1.0000000000000147,0.18278060518891331,28.126521918200808,24.909659190256242,-1.6667948966976098,8.981106976696765,4.371731917729051,32.24441224480711,14.509195375178397,4.32000732421875,-9.135740834814555,-6.473995971679699,-25.91142808018185,12.963436136822452,-16.192712025930774,3.2447200825713765,-10.240005493164062,88.42835815192112,62.55787289817133,9.718716054251072,4,-2.7400054931640625,6.0699920654296875,0.7974967956542969,28.06499481201172,-19.18000793457034,2,-0.15053521195871133,1.0851641787290682,218.42999267578125,-1.4487644702292197,212.8999938964844,-11.588020584011488,216.3800048828125,-0.15053521195871133 10615,2022-04-21,202.9499969482422,214.58999633789062,202.94000244140625,206.0800018310547,3060300.0,-0.08337476359938434,-6.396835853864114,-2.5867665418227217,20.278509287405583,23.979690184796763,15.247156344198999,26.12895182531284,22.234759341166807,50.02499728865004,16.337220992231067,18.470001220703125,-11.1819407295568,-23.250502777099598,-45.17534486197542,-1.325660692223778,-34.21292381953751,-12.288081734661688,19.800003051757812,0.05045183274947853,-22.419093682884913,10.962421042437917,4,11.200004577636719,20.415000915527344,19.955001831054688,46.219993591308594,3.339996337890625,3,-0.05809309417796926,-1.0000000000000147,221.41000366210938,1.0851641787290682,218.42999267578125,-1.4487644702292197,212.8999938964844,-0.05809309417796926 10616,2022-04-22,203.6000061035156,208.97999572753903,201.41000366210938,202.1300048828125,2387000.0,0.003202804459460973,-4.202737140160433,-0.4696482196482106,22.310920392515627,23.10466634371468,12.663372928466146,24.122174175384004,20.843425873412087,48.59153611502339,18.300642339725115,7.569992065429659,-12.865176836937707,-20.953993988037126,-44.49872573751301,2.59073776143876,-32.72635986277507,-9.181628113299183,19.149993896484403,10.262431196005982,-11.548804251863709,11.772365874737947,4,8.73499298095706,18.999992370605497,20.549991607666044,45.369987487793,-1.020004272460909,4,-0.044155231943329376,-6.396835853864114,202.9499969482422,-1.0000000000000147,221.41000366210938,1.0851641787290682,218.42999267578125,-0.044155231943329376 10617,2022-04-25,213.3999938964844,213.8500061035156,201.7700042724609,202.8600006103516,1718300.0,0.04813353388597763,1.1118851644518992,7.170057505864906,33.6586145233545,24.238101845852658,1.4917793465837974,13.264863921103824,10.69826185492704,38.14351132806789,19.63849306804331,12.080001831054688,-12.881734827919075,-10.051005554199179,-33.51126100649745,13.409249898099091,-21.781133280348314,1.679122171949956,8.496406249999978,56.18553089011539,33.55299281677157,11.730127726149133,4,-1.319992065429716,9.20000457763669,11.447505950927706,35.56999969482419,-14.819992065429716,0,-0.07694469840008689,-4.202737140160433,203.6000061035156,-6.396835853864114,202.9499969482422,-1.0000000000000147,221.41000366210938,-0.07694469840008689 10618,2022-04-26,207.55999755859372,212.1699981689453,206.8500061035156,212.1699981689453,1459600.0,-0.027366431606945296,1.308022282462999,-0.43738174069018104,32.07380250653931,25.065431549744908,6.318860476412681,17.557205357208005,16.317011827746228,43.312336512245736,21.22177984897532,6.549987792968807,-13.193865361549399,-14.337001800537138,-37.67814203003101,9.004138428956736,-26.007571915284075,-2.666431685790201,13.516946728515649,28.819095369592972,4.058138259019238,11.670570114746944,4,4.520004272460966,14.900001525878935,18.852497100830107,38.43500518798831,-3.910003662109318,1,-0.07727882768742445,1.1118851644518992,213.3999938964844,-4.202737140160433,203.6000061035156,-6.396835853864114,202.9499969482422,-0.07727882768742445 10619,2022-04-27,200.41000366210938,210.47000122070312,199.6300048828125,207.4499969482422,1312300.0,-0.034447841494437914,-1.520932064605072,1.527113308906025,32.87941772341863,26.12454971366971,12.112003897090318,22.496007561110304,23.287710765178133,49.52817000939095,23.334104789622117,10.839996337890625,-13.808929954410473,-19.350995635986322,-42.326692015382804,3.624700743410159,-30.838843825684563,-7.863147446288082,19.880262999999985,5.213898561633915,-21.03215001923713,11.487848189698246,4,10.779998779296875,21.159996032714844,27.077491760253906,45.584999084472656,0.14999389648434658,2,-0.02390104514442215,1.308022282462999,207.55999755859372,1.1118851644518992,213.3999938964844,-4.202737140160433,203.6000061035156,-0.02390104514442215 10620,2022-04-28,206.3300018310547,208.19000244140625,199.7400054931641,202.77999877929688,1630700.0,0.029539434463193848,1.3246195274605492,-0.5042622780266726,37.184941811560684,27.305077409044728,5.40078247738262,14.71570092501139,17.22933341865007,42.8346729249204,25.695089548463667,8.449996948242159,-13.583466932291401,-11.7709976196289,-33.49611685334082,9.954121614083022,-22.633557236484876,-0.9084380027729253,12.72064912429687,47.11671148443764,20.32100798085522,10.862559616855965,4,4.8600006103515625,15.239997863769531,21.157493591308594,35.885002136230526,-6.8600006103515625,3,-0.01987110971322914,-1.520932064605072,200.41000366210938,1.308022282462999,207.55999755859372,1.1118851644518992,213.3999938964844,-0.01987110971322914 10621,2022-04-29,203.5200042724609,208.25,202.5800018310547,204.25,2171800.0,-0.01361894796518559,-3.344825167057393,-0.20563242253485603,36.3964053131456,29.28137121262234,6.92275230890678,15.68516630267041,19.86544630364807,44.8525674550161,28.112725564519447,5.6699981689453125,-13.511140617733332,-12.901995086669956,-33.61136834008775,7.807378166747839,-23.256681713378867,-2.5473084599610445,14.365407918538295,27.35583020896584,0.2838732695633226,10.354686626708904,4,7.669998168945341,18.04999542236331,24.817489624023466,38.494987487793054,-2.9800109863280966,4,0.013610401707556896,1.3246195274605492,206.3300018310547,-1.520932064605072,200.41000366210938,1.308022282462999,207.55999755859372,0.013610401707556896 10622,2022-05-02,205.5,207.3000030517578,202.2899932861328,203.02999877929688,1526900.0,0.009728752387840878,-1.5367059659749371,-3.3835831190818273,40.78567771915059,31.521645688365698,4.2272155178445985,12.069096146138833,18.044663335127808,41.92889981349495,29.845196248160434,5.010009765625,-13.13580691200113,-9.490499114990229,-28.967362144609638,9.98636391462918,-19.228930629799947,0.24793239981949,11.290087752508015,46.81019346061977,15.821195100358622,9.738431514809706,5,5.69000244140625,16.06999969482422,22.962493896484375,29.73999786376953,-9.32000732421875,0,-0.014209236831850713,-3.344825167057393,203.5200042724609,1.3246195274605492,206.3300018310547,-1.520932064605072,200.41000366210938,-0.014209236831850713 10623,2022-05-03,205.0399932861328,205.66000366210938,202.2100067138672,204.83999633789062,1568600.0,-0.0022384754932709416,3.7916035306708484,0.08097038437303088,41.14818185234042,32.96849679215899,2.892258479908378,10.760569696679653,18.628292890499523,41.38396008960319,31.6736414807838,3.4499969482421875,-13.064988386137316,-8.477505493164074,-26.110615859702477,9.15560487337433,-17.294060676433276,0.33904969010512787,10.720489494193458,49.907658957503415,15.365452344429087,8.816555183269198,5,2.07000732421875,16.530006408691406,24.450000762939453,30.20000457763672,-13.069992065429688,1,-0.031506006957692456,-1.5367059659749371,205.5,-3.344825167057393,203.5200042724609,1.3246195274605492,206.3300018310547,-0.031506006957692456 10624,2022-05-04,212.6199951171875,213.33999633789062,203.3600006103516,205.00999450683597,1015300.0,0.03696840655118838,1.2055231739619328,38.05058365758741,48.39232352417327,36.092253929577616,-6.778569269083789,1.7560710004611337,11.288332963025766,32.88238500542883,33.34963207335059,9.979995727539034,-12.154720501608352,0.06399688720702557,-15.312925552106975,15.440919326521026,-7.624464332449975,7.752458106864026,2.172658989287953,94.70586981327043,55.968408838456284,7.688461219657004,5,-5.8799896240234375,8.950004577636719,17.365001678466797,22.62000274658203,-29.269989013671903,2,-0.042187947637564394,3.7916035306708484,205.0399932861328,-1.5367059659749371,205.5,-3.344825167057393,203.5200042724609,-0.042187947637564394 10625,2022-05-05,208.22999572753903,212.75999450683597,205.47999572753903,211.17999267578125,1353400.0,-0.020647161558012828,1.3829780857838512,-0.3876473996900172,44.7098483253269,38.58102369988998,-1.7442663449821225,5.248760229910289,16.003842000966728,36.26339546025201,33.976689254380936,7.279998779296932,-11.847066617296747,-3.585502624511747,-18.246368015258895,11.0753627662354,-10.915935319885335,3.744930070861841,5.652899425516637,54.08800202902301,13.914421556072206,7.330432695373576,5,-1.4899902343749716,13.320007324218778,21.91999816894534,24.79999542236331,-28.63999938964841,3,-0.03683426176016069,1.2055231739619328,212.6199951171875,3.7916035306708484,205.0399932861328,-1.5367059659749371,205.5,-0.03683426176016069 10626,2022-05-06,205.1000061035156,209.02999877929688,203.3600006103516,206.9499969482422,1035600.0,-0.015031406080989962,-1.1275783193580553,0.6271161893333231,44.91393548643859,39.83161491801044,1.811358056556827,7.2268697327868665,19.179515733552563,38.32513547744472,34.38143769736409,5.669998168945284,-12.335506289620355,-5.748992919921903,-19.423860967618822,7.925875127775015,-12.586426943770363,1.0884411039265558,8.239990234375028,25.96587676425603,-17.057992962815455,6.8374340238484566,5,1.384994506835966,15.719993591308622,25.504989624023466,23.019989013671903,-33.08000183105466,4,-0.027450047368457686,1.3829780857838512,208.22999572753903,1.2055231739619328,212.6199951171875,3.7916035306708484,205.0399932861328,-0.027450047368457686 10627,2022-05-09,199.6300048828125,206.5,198.97000122070312,205.0,1568800.0,-0.026669922271686075,-1.251119889790072,2.9027144282874158,37.73166993536425,40.460266854546546,5.724685493060264,11.43051455276128,24.547472986053606,42.82522392888933,34.96289309975403,7.529998779296875,-10.604983641713687,-10.042994689941395,-23.30275921178162,3.21676983189883,-16.672876950861507,-3.4131124290212824,13.129989624023466,4.5929289239629965,-33.77074787270104,6.629882260920112,5,6.524993896484375,19.144996643066406,30.904991149902344,25.74999237060547,-21.290008544921875,0,0.004558374898876005,-1.1275783193580553,205.1000061035156,1.3829780857838512,208.22999572753903,1.2055231739619328,212.6199951171875,0.004558374898876005 10628,2022-05-10,200.3999938964844,202.75,194.3600006103516,201.92999267578125,1060600.0,0.003857080573252958,4.293352587244266,0.2849162328658082,35.882262230618025,40.79391624423537,4.282602609632647,9.753986245669893,23.689375800216965,41.027420792777804,35.446702131074446,8.389999389648409,-9.057641696863044,-8.380005645751936,-21.610390198890627,4.850378907386755,-14.995197922321267,-1.7648133691826047,11.256801147460948,31.822943339070836,-0.19930033351487353,6.615192276569343,5,3.4500045776366903,15.135009765624972,32.56500625610349,23.740005493164034,-30.04998779296878,1,-0.02105789096422317,-1.251119889790072,199.6300048828125,-1.1275783193580553,205.1000061035156,1.3829780857838512,208.22999572753903,-0.02105789096422317 10629,2022-05-11,191.55999755859372,199.38999938964844,191.1999969482422,198.2899932861328,929800.0,-0.04411175951660429,-1.1986592741729016,4.398693527475916,41.21005870127117,41.241151454203205,13.114316863481463,17.471150527764763,32.314159390122796,48.798042879540475,35.849150508949535,9.199996948242216,-9.05199763826306,-15.938501739501987,-30.624048306049417,-1.2529551729545574,-23.281275022775702,-8.595728456228272,18.367118041992256,1.6697618326400896,-32.975806351127716,7.342773283273712,5,10.709999084472685,22.395004272460966,41.79750061035159,32.580001831054716,-18.44000244140622,2,0.002140340714840594,4.293352587244266,200.3999938964844,-1.251119889790072,199.6300048828125,-1.1275783193580553,205.1000061035156,0.002140340714840594 10630,2022-05-12,192.66000366210938,193.0800018310547,188.8999938964844,189.44000244140625,1312600.0,0.005742358099473099,1.0591184473608903,-0.4784551656588584,41.615566219770734,41.821058221605995,11.03136648037838,15.40130737915149,30.829009328760776,46.84135534092164,35.95568157662743,4.180007934570284,-8.442565090963825,-13.721495819091786,-29.371380556795827,1.9283889186122565,-21.546438187943806,-5.8965534502397645,15.01985770019536,18.678633152420975,-18.264250889135592,7.824942368852014,5,8.459991455078125,16.879989624023438,40.6674919128418,31.479995727539062,-17.339996337890625,3,-0.04832345780975811,-1.1986592741729016,191.55999755859372,4.293352587244266,200.3999938964844,-1.251119889790072,199.6300048828125,-0.04832345780975811 10631,2022-05-13,198.19000244140625,198.7100067138672,194.3999938964844,194.97000122070312,897900.0,0.02870340846144437,1.0234755573385161,1.0,37.5266534659016,41.45894441568944,5.214117204229666,8.894723951638525,24.981790497771414,40.48883280456431,36.25544487153737,6.0500030517578125,-7.252000053079485,-7.281996917724598,-22.595915199967294,8.031921364518098,-14.938956058845946,0.37496222339675,6.860677475683644,52.78412115474307,17.520368629088445,7.656959141121353,5,2.92999267578125,9.344993591308594,32.864994049072266,25.949996948242188,-17.41999816894534,4,-0.09384936613548212,1.0591184473608903,192.66000366210938,-1.1986592741729016,191.55999755859372,4.293352587244266,200.3999938964844,-0.09384936613548212 10632,2022-05-16,195.9900054931641,197.75999450683597,193.8800048828125,196.80999755859372,555700.0,-0.011100443620472578,1.8529482713160947,-0.25465582440076706,39.90929892310111,41.32129075688508,6.619352500996882,10.290511294182295,26.720919915756866,41.77969728996388,36.12963514718789,4.30999755859375,-6.82051515720903,-8.636494445800764,-24.090243178028715,6.817254286427186,-16.36336881191474,-0.909620079686789,6.799578381041044,51.19139691122594,14.488159348538318,7.726874366113973,5,5.129989624023409,11.139991760253906,34.27499008178708,28.149993896484347,-13.650009155273466,0,-0.12230216107391867,1.0234755573385161,198.19000244140625,1.0591184473608903,192.66000366210938,-1.1986592741729016,191.55999755859372,-0.12230216107391867 10633,2022-05-17,197.32000732421875,199.22999572753903,194.67999267578125,199.22999572753903,756000.0,0.006786069665685401,3.7644300288401973,2.3292766891830294,47.00058475755669,41.166653116149895,4.558481425779661,7.692301816326392,25.253224227368975,39.48589680866584,35.87119032910449,4.550003051757784,-6.056309673651441,-6.250993347167963,-20.577663437680172,8.075676743344246,-13.414328392424068,0.9123416980881416,3.525033953105492,80.2670068497235,37.94554676336452,7.16333504525611,5,3.5099868774414347,8.759986877441435,32.94498825073242,26.819992065429688,-12.490005493164062,1,-0.09618898379190632,1.8529482713160947,195.9900054931641,1.0234755573385161,198.19000244140625,1.0591184473608903,192.66000366210938,-0.09618898379190632 10634,2022-05-18,188.0800018310547,195.3800048828125,187.1300048828125,195.0200042724609,1146600.0,-0.04682751444450184,1.1540459675780768,3.633531192829164,33.35764684535664,39.9052973961532,11.120896623689646,15.080461273618766,34.263703094165805,47.64062796832877,36.62940644140013,10.19000244140625,-6.11166890179112,-13.824498748779291,-27.13180245532382,-0.5171950422347606,-20.478150602051556,-7.170846895507026,11.149993896484347,7.851220388784169,-32.464799259811514,6.6536518532722635,5,10.0,16.860000610351562,41.9949951171875,36.05999755859375,-3.1399993896484375,2,-0.09426837279311207,3.7644300288401973,197.32000732421875,1.8529482713160947,195.9900054931641,1.0234755573385161,198.19000244140625,-0.09426837279311207 10635,2022-05-19,191.16000366210938,194.8999938964844,185.75999450683597,186.42999267578125,1031900.0,0.01637601978450287,-2.011528290313851,-0.681557539246298,38.7840266206374,39.22419641106418,5.9953514701362,11.670233292833217,30.734098504466715,43.417257532535814,36.10098085722933,9.139999389648438,-6.152515420683443,-10.154997253417974,-24.286347477435868,3.976352970599919,-17.220672365426935,-3.0893221414090135,8.069992065429659,40.08915119453534,-1.789152589273435,7.065675112008949,5,4.969993591308594,13.094993591308594,38.06499099731445,32.97999572753906,-11.69000244140625,3,-0.09437125025802484,1.1540459675780768,188.0800018310547,3.7644300288401973,197.32000732421875,1.8529482713160947,195.9900054931641,-0.09437125025802484 10636,2022-05-20,194.6100006103516,194.97999572753903,188.5200042724609,192.1999969482422,768200.0,0.01804769241551374,3.1015898235790664,0.5095133328601997,40.37475612772505,39.517872654659826,1.0067320807615943,7.918163132304301,26.82792212208605,38.785881378350524,35.43372133960951,6.459991455078125,-7.385774439810433,-6.255500030517538,-20.650281990261448,8.139281929226371,-13.452891010389493,0.9418909493544163,2.1953948974608863,65.70159837783369,23.437259107631647,7.197390979871954,5,-0.35500335693362217,9.644996643066378,32.047500610351534,29.529998779296847,-14.440002441406278,4,-0.09912128475224302,-2.011528290313851,191.16000366210938,1.1540459675780768,188.0800018310547,3.7644300288401973,197.32000732421875,-0.09912128475224302 10637,2022-05-23,196.97999572753903,197.75,190.55999755859372,196.4499969482422,765100.0,0.012178177430524961,5.946837682441425,0.219916171759239,43.10875491579482,40.32081628634613,-1.9877290767051647,4.484892321984034,24.094351700306817,35.23118574892007,35.37647900787012,7.190002441406278,-8.002547830869446,-3.0645050048828466,-16.273346634549966,10.144336624784273,-9.668925819716407,3.5399158099507133,-11.220001220703068,83.29621532222428,40.26378142411308,6.604420814833554,5,-4.404998779296847,7.275001525878935,29.210006713867216,27.160003662109403,-14.199996948242159,0,-0.08229257694522263,3.1015898235790664,194.6100006103516,-2.011528290313851,191.16000366210938,1.1540459675780768,188.0800018310547,-0.08229257694522263 10638,2022-05-24,191.5200042724609,196.2700042724609,188.8000030517578,195.7899932861328,718100.0,-0.027718507328177266,1.8565910244665471,-8.056601600737515,31.281048579342624,39.217592939465185,2.324628897366239,9.150758159386385,28.973788394646277,39.50724778831332,35.37732502174127,8.179992675781222,-8.637380256169877,-7.722496795654337,-20.957771750024477,5.512778158715804,-14.340134272839407,-1.1048593184692663,-5.5202096557616755,48.04009279986525,11.067130246221893,6.61763747718507,5,0.9749908447265909,12.73499298095706,34.35999298095706,32.61999511718753,-4.970001220703097,1,-0.04793237118724469,5.946837682441425,196.97999572753903,3.1015898235790664,194.6100006103516,-2.011528290313851,191.16000366210938,-0.04793237118724469 10639,2022-05-25,195.6199951171875,197.4499969482422,189.5500030517578,190.9900054931641,1333300.0,0.021407637600581175,-1.1038614314014323,-1.08430949334971,38.75511926328875,38.89976549985607,-1.2727275077995728,4.926074660746508,24.252833746011163,34.215190353484616,34.74033615892243,7.899993896484375,-8.137614458353283,-3.3830055236816463,-16.702414928748283,9.93640388138499,-10.04271022621495,3.2766991788516577,-9.385196392822252,82.2351634115022,45.46797208717378,6.659704702533312,5,-3.125,8.635002136230469,28.457500457763672,27.779998779296875,-9.610000610351534,2,-0.055157926364679644,1.8565910244665471,191.5200042724609,5.946837682441425,196.97999572753903,3.1015898235790664,194.6100006103516,-0.055157926364679644 10640,2022-05-26,202.22999572753903,203.3600006103516,196.00999450683597,197.07000732421875,823900.0,0.033790004985900124,-1.019228552325195,1.1144708352145964,47.59025046205582,40.01794294387321,-7.132526536504457,-2.115289266904,16.987871632280616,26.57980926236121,33.69210493362321,7.740005493164091,-7.401433898597361,3.4319953918456747,-9.534111974506402,16.39810275819775,-3.051058291330378,9.915049075021727,-15.764892977661077,92.38540996181153,52.010833929530804,6.483053683176042,5,-7.669998168945256,-2.055000305175753,20.845001220703153,21.16999816894534,-13.319992065429659,3,-0.08549668027203683,-1.1038614314014323,195.6199951171875,1.8565910244665471,191.5200042724609,5.946837682441425,196.97999572753903,-0.08549668027203683 10641,2022-05-27,206.2899932861328,208.22000122070312,204.5800018310547,204.94000244140625,895000.0,0.02007613926899232,-2.516921103649592,0.26162672068369136,55.72754727300833,41.775526093862894,-11.088817019107779,-6.279056455613613,12.126376348396093,21.481923170025908,32.328081824241025,5.990005493164091,-6.452974759348535,7.353493499755871,-5.881378391169278,20.58836539068102,0.7360575542932963,13.970929445218445,-19.1490946218359,90.06175017227032,43.29548059646832,6.617435945462571,5,-9.299995422363281,-6.484992980957031,12.467506408691406,17.07500457763672,-15.299987792968722,4,-0.1300111151209804,-1.019228552325195,202.22999572753903,-1.1038614314014323,195.6199951171875,1.8565910244665471,191.5200042724609,-0.1300111151209804 10642,2022-05-31,202.5800018310547,204.17999267578125,200.6999969482422,203.19000244140625,1240400.0,-0.017984350069429778,1.687275019589129,-0.45185536830445444,51.784552192552596,42.307078031084664,-7.091472999872082,-2.9503040136562504,14.92075234113858,24.2231474870822,31.03470902632598,5.589996337890625,-5.625315153073245,3.7895019531250114,-9.202705946298153,16.781709852548175,-2.7066019965865564,10.28560590283658,-14.174357013373395,70.95777589378247,21.3800333395454,6.496103949711576,5,-5.590003967285156,-2.7750015258789062,14.887496948242188,20.019996643066406,-12.1300048828125,1,-0.11062298084486444,-2.516921103649592,206.2899932861328,-1.019228552325195,202.22999572753903,-1.1038614314014323,195.6199951171875,-0.11062298084486444 10643,2022-06-01,198.5800018310547,204.27999877929688,198.25999450683597,201.0,1088100.0,-0.01974528563454092,-2.934626834412968,3.967206143532531,56.241116106033466,44.84968572671543,-3.234040860896158,0.5701468919413628,18.0451966616925,27.212024209738814,29.764603918991018,6.020004272460909,-5.001411792254572,0.11250152587891193,-12.542345942039049,12.767348993796872,-6.2149222080800826,6.439925259837906,-8.985495629192087,48.36636135464061,-6.971043760431407,6.327423733958987,6,-1.5900039672851562,0.9699935913085938,18.759998321533203,24.019996643066406,-8.889999389648438,2,-0.07956492550141048,1.687275019589129,202.5800018310547,-2.516921103649592,206.2899932861328,-1.019228552325195,202.22999572753903,-0.07956492550141048 10644,2022-06-02,203.6499938964844,204.2899932861328,199.02999877929688,199.57000732421875,525300.0,0.025531231839463375,-1.0387561138612398,-1.6859461402170397,59.12638877625499,47.109948188450716,-6.552199220477547,-5.487666742886461,12.083771550200026,21.34811804697796,29.86485870850617,5.709991455078125,-4.284530464883147,5.63099365234379,-5.4498728860423,16.71186019072988,0.09056038315074488,11.171426921536835,-12.93795799349138,62.57162316685323,2.489845184444775,5.5404332691930405,6,-5.279991149902372,-4.099998474121122,13.620006561279268,18.95000457763669,-16.470001220703153,3,-0.08396754901656689,-2.934626834412968,198.5800018310547,1.687275019589129,202.5800018310547,-2.516921103649592,206.2899932861328,-0.08396754901656689 10645,2022-06-03,200.55999755859372,201.16000366210938,199.2700042724609,200.5500030517578,613700.0,-0.015173073560028394,2.1239485996040774,0.002449642090453998,52.05123491420521,48.407334720281845,-2.2222873695224905,-3.163968128850371,14.324118755337821,23.724673233237155,29.9705313914225,4.379989624023494,-4.240756568723555,2.9244972229003565,-7.153957236638348,13.002951682439061,-2.114730006868996,7.963724452669709,-8.797483736538084,23.09238455186479,-36.34637175725147,5.039227229769347,6,-2.049995422363253,-1.0100021362304403,15.820003509521513,21.150001525878935,-15.929992675781222,4,-0.07254688486674399,-1.0387561138612398,203.6499938964844,-2.934626834412968,198.5800018310547,1.687275019589129,202.5800018310547,-0.07254688486674399 10646,2022-06-06,199.47000122070312,202.42999267578125,198.7700042724609,202.42999267578125,332700.0,-0.005434764415432114,1.472972276349859,-296.1618320619109,53.07094803578625,49.51424506694756,-0.41393049922524483,-2.653426466562962,14.53718347808939,24.04916626159087,29.774042015302378,3.659988403320341,-2.522743293552253,2.1160011291503906,-7.3824099266880125,11.614412184988794,-2.633204398768811,6.865206657069592,-6.720038154728627,20.066450395007493,-38.74601708495277,4.749205527919207,6,-0.9599990844726562,0.07999420166015625,16.90999984741211,22.23999786376953,-10.050003051757812,0,-0.05294027920975275,2.1239485996040774,200.55999755859372,-1.0387561138612398,203.6499938964844,-2.934626834412968,198.5800018310547,-0.05294027920975275 10647,2022-06-07,200.5399932861328,201.0500030517578,197.22000122070312,197.22000122070312,437200.0,0.005364175359109824,-1.307235532840945,-1.1216221789201282,52.85460010978762,51.91130634810811,-1.0346337296534784,-3.8490940399516376,12.619107088353815,22.23415604069737,29.1965553708743,3.8300018310546875,-1.2535918205803114,3.140493774414068,-6.412384663807302,12.693372212635438,-1.6359454446966026,7.916932993524739,-6.861827930874597,46.95892208512558,-8.762139270013137,4.776439219110678,6,-1.6549911499023438,-0.9899978637695312,15.840007781982422,21.170005798339844,-8.1199951171875,1,-0.047621362883675245,1.472972276349859,199.47000122070312,2.1239485996040774,200.55999755859372,-1.0387561138612398,203.6499938964844,-0.047621362883675245 10648,2022-06-08,196.17999267578125,199.22999572753903,195.47000122070312,199.22999572753903,633600.0,-0.0217413022654821,1.4655677014283486,-0.9186778135757502,57.861024620521604,54.03418472113398,4.532546965410859,0.18819333921089765,15.960357771812795,25.926235378226238,28.24888450762305,5.0699920654296875,-0.35686789799311214,-1.0085067749023438,-10.468303929933143,8.451290380128455,-5.738405352417743,3.7213918026130557,-1.6293171685963443,8.049796981801888,-51.507091954014506,4.729898577515396,6,5.665008544921875,3.3700027465820312,20.200008392333984,25.530006408691406,-4.5099945068359375,2,-0.029207849635353944,-1.307235532840945,200.5399932861328,1.472972276349859,199.47000122070312,2.1239485996040774,200.55999755859372,-0.029207849635353944 10649,2022-06-09,191.97000122070312,195.75,191.5,195.63999938964844,890600.0,-0.021459841024848103,1.185090317139663,1.2032768842084312,50.769229431618804,54.38740460664098,9.130508850693388,4.669904605717306,18.93692597203909,29.523585713709394,27.157802910562566,4.67999267578125,0.12407914680218823,-5.2389984130859375,-14.649084330194285,4.17108750402241,-9.944041371640111,-0.533955454531764,16.25,4.300105541191778,-55.33499566677537,4.705042958554175,6,7.8899993896484375,7.579994201660156,22.369998931884766,29.73999786376953,9.029998779296875,3,-0.011876849324367167,1.4655677014283486,196.17999267578125,-1.307235532840945,200.5399932861328,1.472972276349859,199.47000122070312,-0.011876849324367167 10650,2022-06-10,183.3500061035156,188.9199981689453,183.2899932861328,188.9199981689453,770700.0,-0.04490282368273435,1.0215486186256113,1.517709766877193,40.2628779503901,52.66910801523895,16.52893035355325,13.235233288729717,26.313958935125612,37.61574474280033,26.123211836782712,8.680007934570312,1.6608798083860847,-13.393493652343778,-24.51630747836637,-2.270679826321185,-18.954900565355075,-7.832086739332482,24.535595092773463,0.31354660029530124,-56.1353705941813,5.561406913011303,6,10.439987182617216,14.674987792968778,30.804996490478544,38.35999298095706,21.819992065429716,4,0.02088893615909293,1.185090317139663,191.97000122070312,1.4655677014283486,196.17999267578125,-1.307235532840945,200.5399932861328,0.02088893615909293 10651,2022-06-13,179.58999633789062,181.2899932861328,176.2100067138672,180.6499938964844,912800.0,-0.020507279195301154,3.3418756602370987,0.19030503924281647,35.3149676204643,50.83915417389581,17.99568954791198,16.36960823620575,28.8400256297914,40.92831412085215,26.290835872209918,7.139999389648409,2.316344612027194,-16.22350311279297,-29.698688793209755,-2.748317432376183,-22.961095953001376,-9.485910272584562,27.311780541992192,13.60704558103192,-37.81640080166243,6.737592840208397,6,10.660003662109375,13.030006408691406,34.55500793457031,42.12000274658203,20.970001220703097,0,0.028063971533466292,1.0215486186256113,183.3500061035156,1.185090317139663,191.97000122070312,1.4655677014283486,196.17999267578125,0.028063971533466292 10652,2022-06-14,172.02000427246094,180.02999877929688,171.9199981689453,179.35000610351562,1001300.0,-0.04215152413716339,-1.15404661115693,6.915111994011446,34.09979037809585,48.379006870791635,23.216313047291322,23.24345721701809,35.15841608702581,48.08645110294276,26.52835601850162,8.110000610351562,1.635837285554885,-22.594995117187494,-39.76215592720126,-5.427834307173725,-31.178575522194393,-14.011414712180596,33.040266397460954,0.36618862122217866,-49.35842752370055,8.58358040500689,6,16.084991455078125,18.04999542236328,41.63249588012695,49.68999481201172,28.83000183105466,1,0.10115099095640456,3.3418756602370987,179.58999633789062,1.0215486186256113,183.3500061035156,1.185090317139663,191.97000122070312,0.10115099095640456 10653,2022-06-15,178.33999633789062,180.38999938964844,173.77999877929688,174.64999389648438,672000.0,0.03673986692512532,-1.4346259765076153,-0.5034108485175247,36.402256016468186,45.85410323081532,15.336102611163824,16.262405274024815,27.622528086124646,41.434914784319744,27.022316288074887,8.3699951171875,0.06789283829090209,-15.326002502441412,-33.90400768894713,3.2520026840643084,-24.615005095694272,-6.036999909188552,24.069052531953133,26.94082113153229,-17.900131940804897,9.289002593252864,6,8.834999084472656,11.730003356933594,34.125003814697266,43.040000915527344,19.82000732421875,2,0.07895033150263231,-1.15404661115693,172.02000427246094,3.3418756602370987,179.58999633789062,1.0215486186256113,183.3500061035156,0.07895033150263231 10654,2022-06-16,170.35000610351562,174.6300048828125,169.25,173.6300048828125,1093700.0,-0.04480200963577918,1.037881108574401,-0.8888879699621218,25.446687850048235,42.89804244590899,20.233509418012716,24.091170108171355,34.364139154343576,48.90733370022184,26.944303097098004,9.089996337890625,-1.3101348692606507,-22.429492950439453,-43.635948430650814,-1.2230374702280926,-33.03272069054515,-11.826265210333759,29.619918710256258,5.592304046333353,-31.861708148344363,10.603227740105682,6,15.489990234375,18.384994506835938,39.34249496459961,48.72499084472656,22.849990844726562,3,0.12515404344907566,-1.4346259765076153,178.33999633789062,-1.15404661115693,172.02000427246094,3.3418756602370987,179.58999633789062,0.12515404344907566 10655,2022-06-17,173.1199951171875,174.42999267578125,170.22000122070312,170.33999633789062,1500800.0,0.016260574783828696,-1.7880839539607312,-0.847560918877176,23.935222854588616,39.66073964799814,14.70858714870522,20.975813521601708,30.63623611287474,45.760439229888846,26.74484879656739,4.209991455078125,-2.781044613906147,-18.757503509521484,-41.71623796007725,4.201230941034282,-30.236870734799368,-7.278136284243601,23.777937215207203,32.14283451175016,1.2878550692749116,11.479367225277885,6,12.030006408691406,15.615005493164062,34.99250411987305,44.375,25.270004272460938,4,0.1610443950390601,1.037881108574401,170.35000610351562,-1.4346259765076153,178.33999633789062,-1.15404661115693,172.02000427246094,0.1610443950390601 10656,2022-06-21,175.32000732421875,177.9600067138672,174.88999938964844,175.82000732421875,1040900.0,0.012708019114383795,-3.5146639739706047,-0.17985619408310005,28.058582793367805,36.905626612840386,9.747719610903772,18.189110814928682,27.43931340930152,43.1837061306922,26.294407509280326,4.8400115966796875,-5.0090655688647985,-15.592991638183605,-39.66227901335316,8.476295736985946,-27.62763532576838,-3.5583479505988294,18.813131774936494,54.48839907351477,27.52033207748858,12.034643687584776,6,8.919990539550781,13.414993286132812,30.009986877441406,41.024986267089844,32.17999267578125,1,0.17026003649158583,-1.7880839539607312,173.1199951171875,1.037881108574401,170.35000610351562,-1.4346259765076153,178.33999633789062,0.17026003649158583 10657,2022-06-22,180.7700042724609,181.25,172.77999877929688,174.60000610351562,1072000.0,0.03108599544011814,1.3758803777679334,-12.339996337890568,35.991810125488456,34.47571389117004,1.3392712091354042,12.081879522956768,21.076445770010054,37.41183973208629,26.13225215029049,8.470001220703125,-6.535081688154634,-9.332495117187534,-33.63217683673474,14.967186602359675,-21.48233597696114,2.8173457425860704,10.874820916778816,96.0000356038409,68.77525686612017,12.149840859773603,6,1.729995727539091,7.964996337890653,23.557491302490263,35.574989318847685,28.139999389648466,2,0.10947609016098081,-3.5146639739706047,175.32000732421875,-1.7880839539607312,173.1199951171875,1.037881108574401,170.35000610351562,0.10947609016098081 10658,2022-06-23,182.33999633789062,183.17999267578125,179.27999877929688,182.5800018310547,876600.0,0.008685025326786944,4.416706403450212,-0.03889879487680459,32.26234675152867,32.41939359338224,-2.68247192575501,10.317884872791069,18.750648456873137,35.3800598155311,25.659983415622513,3.899993896484375,-8.180165375585403,-7.303502655029291,-31.83613412154091,17.229128811482326,-19.569818388285114,4.962813078226532,7.065346332425122,93.96987236503686,68.27436265440298,12.266315733255816,6,-3.2549972534179688,6.3950042724609375,21.78499984741211,34.00499725341797,28.44000244140625,3,0.1015137114038569,1.3758803777679334,180.7700042724609,-3.5146639739706047,175.32000732421875,-1.7880839539607312,173.1199951171875,0.1015137114038569 10659,2022-06-24,184.8300018310547,186.5399932861328,183.69000244140625,184.22999572753903,808300.0,0.01365583823172778,-2.392861035422343,-2.499968211583817,36.774838143049934,32.031833614788894,-7.031202774119521,7.355176784302415,15.552683050234577,32.346885287473924,25.183745251917696,4.1999969482421875,-10.0104540786771,-4.273997497558582,-28.727681249494765,20.1796862543776,-16.500839373526674,7.952844378409509,2.5598065722294905,89.5221060879045,60.87430982121599,12.226841875968097,6,-6.935005187988281,3.904998779296875,18.624992370605497,31.514991760253906,21.479995727539034,4,0.07212033597899903,4.416706403450212,182.33999633789062,1.3758803777679334,180.7700042724609,-3.5146639739706047,175.32000732421875,0.07212033597899903 10660,2022-06-27,184.94000244140625,186.8300018310547,183.3600006103516,185.1000061035156,513500.0,0.0005951447776975094,-1.0903575696295802,-0.2666700574741275,37.57906583484599,32.28340008305352,-7.701878577155014,6.201386295491972,14.792005269240747,31.649561638032083,25.774534669995795,3.4700012207030966,-11.996580385212354,-3.299497222900385,-27.010553840609248,20.411559394808478,-15.15502553175483,8.55603108595406,-15.69000244140625,86.54804997062277,54.467811573012774,11.855528308854437,6,-6.900001525878906,3.7949981689453125,16.56999969482422,30.519996643066406,28.069992065429716,0,0.04466310369738924,-2.392861035422343,184.8300018310547,4.416706403450212,182.33999633789062,1.3758803777679334,180.7700042724609,0.04466310369738924 10661,2022-06-28,179.47000122070312,186.66000366210938,178.8300018310547,184.75999450683597,660700.0,-0.02957716637013763,-1.3835650798590708,33.06170131604649,33.24852719494113,32.18881528492522,-2.515187518963728,10.075663075706416,19.4898633849632,36.44736636989967,27.345173072333473,7.8300018310546875,-13.51056654397965,-7.428498840332026,-29.8391901911381,14.98219251047405,-18.633844515735063,3.7768468350710123,-9.868401184082018,47.61566539709225,16.697982271171938,11.205345675403038,6,-1.4300003051757812,9.264999389648438,20.722496032714844,35.30499267578125,34.31999206542969,1,0.10542150799719696,-1.0903575696295802,184.94000244140625,-2.392861035422343,184.8300018310547,4.416706403450212,182.33999633789062,0.10542150799719696 10662,2022-06-29,180.1699981689453,181.0500030517578,176.67999267578125,179.94000244140625,601800.0,0.0039003562906392286,3.3919581036214606,-0.04347750840099779,36.484886112896554,32.1979964067506,-2.165227803527756,8.02197308705712,18.122125758883953,35.259554111926946,28.59735660579874,4.3700103759765625,-13.709784297221688,-5.608001708984375,-26.932010856777936,15.716007438809186,-16.270006282881155,5.054002864912405,-10.223830096435535,34.38425955853282,0.5502336530085827,10.662004573896777,6,-2.1299972534179688,8.56500244140625,19.084999084472656,34.60499572753906,32.279998779296875,2,0.15169008219352564,-1.3835650798590708,179.47000122070312,-1.0903575696295802,184.94000244140625,-2.392861035422343,184.8300018310547,0.15169008219352564 10663,2022-06-30,182.77999877929688,183.77999877929688,176.3800048828125,178.22999572753906,1605800.0,0.014486322011860064,1.2595390683057628,19.782989451336828,42.02671652848229,34.04022181546549,-4.558562212439824,4.392805480904087,14.68266987522594,32.162063022813754,29.451446172595684,7.399993896484375,-13.195913931398906,-2.2080009460449332,-22.68907431892376,18.27307242683389,-12.448537632484346,8.03253574039448,-12.496154031616186,61.243978617246675,22.696157332251666,10.240536686439405,6,-4.254997253417969,5.9550018310546875,15.634998321533203,31.9949951171875,30.32000732421872,3,0.14295877589081263,3.3919581036214606,180.1699981689453,-1.3835650798590708,179.47000122070312,-1.0903575696295802,184.94000244140625,0.14295877589081263 10664,2022-07-01,186.5500030517578,187.4900054931641,182.3000030517578,183.1699981689453,694600.0,0.02062591255957469,-1.0273466371027458,0.7428577177561881,53.03144936280516,37.273135871933995,-6.469245019930327,-0.7630969958813125,10.013847178523662,27.915793623249897,30.12418059228955,5.190002441406278,-11.825305196746115,2.4170028686523324,-16.119178447632493,20.953184184937157,-6.851087789490094,11.685093526794759,-15.93523516240964,91.53913240535339,46.16570192424621,9.268090658142414,7,-6.415000915527344,2.18499755859375,11.824993133544922,28.224990844726562,25.75999450683591,4,0.12988472436967213,1.2595390683057628,182.77999877929688,3.3919581036214606,180.1699981689453,-1.3835650798590708,179.47000122070312,0.12988472436967213 10665,2022-07-05,186.00999450683597,186.75,181.5,183.91000366210938,648800.0,-0.002894712066941252,1.9329593937404899,0.6212981689479661,56.47699804462062,40.43073756651764,-4.367828369851026,-1.4430124340960049,10.22534290383723,27.94537542228963,30.867424256193964,5.25,-10.992761398873398,2.6044944763183935,-14.28614023787867,19.495129190515456,-5.840822880780138,11.049811833416925,-14.720217113335167,86.67856971178611,35.74662159161914,8.445317357098531,7,-5.874992370605497,2.7250061035155966,12.365001678466768,28.76499938964841,33.550003051757756,1,0.10913393716062769,-1.0273466371027458,186.5500030517578,1.2595390683057628,182.77999877929688,3.3919581036214606,180.1699981689453,0.10913393716062769 10666,2022-07-06,188.91000366210938,189.4600067138672,185.7899932861328,187.47999572753903,611300.0,0.015590609326999516,1.9011802879251178,0.6809591280653994,68.81265272810771,44.07749785569756,-5.741107698259356,-5.454361709059754,7.002791122156907,24.477483440195357,31.71560796296945,3.670013427734375,-8.466501220462732,6.03250350952149,-9.335268676376842,21.400275695419822,-1.6513825834276759,13.716389602470656,-16.97221714462205,95.79508429079888,36.87787939260973,7.683886092949166,7,-5.989997863769531,-0.1750030517578125,8.45749282836914,25.864990234375,29.389999389648438,2,0.12757392608933849,1.9329593937404899,186.00999450683597,-1.0273466371027458,186.5500030517578,1.2595390683057628,182.77999877929688,0.12757392608933849 10667,2022-07-07,190.9900054931641,191.2400054931641,188.1999969482422,188.82000732421875,730200.0,0.011010543596066347,1.2771615203936155,1.517472817098275,65.55966335327679,47.77719970033624,-6.94979110833998,-8.734321818186004,4.301835104216707,21.983305347366553,32.29487792634677,3.0400085449219034,-5.829556161008725,8.59000473022465,-4.952046503384025,22.132055963833324,1.818979113420312,15.361030347028986,-18.00088576389396,98.31763129386518,33.895124343265024,6.771025616804334,7,-7.18000030517581,-4.220008850097685,7.407493591308565,23.784988403320284,31.339996337890597,3,0.1193779105566064,1.9011802879251178,188.91000366210938,1.9329593937404899,186.00999450683597,-1.0273466371027458,186.5500030517578,0.1193779105566064 10668,2022-07-08,190.4499969482422,191.6199951171875,187.8699951171875,190.00999450683597,400900.0,-0.0028274178197310595,1.697842911246501,0.20276627312550724,80.27104550654312,52.61011162961326,-5.742258539957788,-9.112819544214602,4.390081126761629,22.200309986337942,32.64892597850792,3.75,-3.5609857292578226,8.336495971679682,-4.181798758989373,20.854790702348737,2.0773486063451685,14.595643337014195,-16.00080635786054,88.43874769308711,15.889935452938388,6.25914736533452,7,-6.4499969482421875,-3.6800003051757812,7.947502136230469,24.324996948242188,29.790008544921903,4,0.1155158852849909,1.2771615203936155,190.9900054931641,1.9011802879251178,188.91000366210938,1.9329593937404899,186.00999450683597,0.1155158852849909 10669,2022-07-11,189.69000244140625,190.44000244140625,188.3999938964844,189.80999755859372,329200.0,-0.0039905199213128295,1.9565236620963764,-0.27271466222772384,76.56298463359866,56.941658162808,-4.716348742531608,-8.99349610228603,4.910668483172799,22.693790062876246,32.522837263626606,2.050003051757784,-2.175792698304889,7.690501403808582,-4.486737473797717,19.867740281414882,1.6018819650054184,13.779120842611746,-13.523731398344012,80.92891692701109,3.133980396096618,6.0886194388031525,7,-5.69000244140625,-2.9200057983398438,8.579994201660156,25.084991455078125,26.30000305175784,0,0.12341190026259041,1.697842911246501,190.4499969482422,1.2771615203936155,190.9900054931641,1.9011802879251178,188.91000366210938,0.12341190026259041 10670,2022-07-12,187.17999267578125,191.7899932861328,186.33999633789062,189.72000122070312,738800.0,-0.013232166868680006,-1.5829361951388838,21.167599186169817,68.82535533567851,60.89463906733437,-2.0732006930922466,-6.515915790229201,6.95632007490093,24.90800874518868,31.63539731288455,5.4499969482421875,-0.6637808109551884,4.988992309570307,-7.3963524814478205,17.374337100588434,-1.2036800859387426,11.181664705079356,-9.468349225306497,23.166656494140625,-55.19797857509752,6.192672395509057,7,-3.0949935913085938,-1.339996337890625,11.780006408691406,27.455001831054716,26.84001159667966,1,0.1342558278989825,1.9565236620963764,189.69000244140625,1.697842911246501,190.4499969482422,1.2771615203936155,190.9900054931641,0.1342558278989825 10671,2022-07-13,184.6300048828125,186.55999755859372,181.02999877929688,183.2400054931641,388300.0,-0.013623185664857096,1.1066723245452261,-0.5472420131921888,56.74824777480609,63.14612369643543,1.4368027041159337,-3.761855537167179,9.093333032990188,27.14437447072916,30.35889733543388,6.149993896484375,0.3172949621305179,2.1870040893554688,-10.180594267760227,14.554602446471165,-3.9967950892023794,8.370803267913317,-5.228959452058774,33.45732287529054,-40.9136282640169,6.183799178557851,7,-0.5450057983398438,1.209991455078125,14.399993896484375,30.004989624023466,28.149993896484375,2,0.18918914451609226,-1.5829361951388838,187.17999267578125,1.9565236620963764,189.69000244140625,1.697842911246501,190.4499969482422,0.18918914451609226 10672,2022-07-14,189.4199981689453,189.9600067138672,181.44000244140625,181.8699951171875,637600.0,0.02594374240077113,-1.0261631440769146,5.4316592568199145,61.12507354855788,65.26816336533273,-2.1267415624525654,-7.569541461564029,3.8736794599392965,22.220789030130277,28.474346348952036,8.520004272460938,1.3789818869606734,6.106997680664051,-5.603993286933132,17.817988648261235,0.2515021968654594,11.962493164462643,-8.532278995546108,77.97401182982188,5.830943320232564,5.855495483798586,7,-3.0100021362304688,-4.269996643066406,9.610000610351562,25.214996337890653,19.270004272460938,3,0.15246544800963502,1.1066723245452261,184.6300048828125,-1.5829361951388838,187.17999267578125,1.9565236620963764,189.69000244140625,0.15246544800963502 10673,2022-07-15,192.4199981689453,193.17999267578125,189.94000244140625,191.6199951171875,459700.0,0.01583782086896801,1.7931045822563354,0.10596062627703887,61.73831166992326,66.23559251056807,-4.0403943836636245,-9.971881745006272,0.4848504309193231,19.086679747904384,26.364320611242576,3.7599945068359375,3.426151493782413,8.402997589111322,-3.734322272439954,20.5403174506626,2.3343376583356985,14.471657519886946,-11.389999389648438,93.74489803607355,22.817000802792677,6.068659930775635,7,-5.31500244140625,-8.180000305175781,6.7975006103515625,22.214996337890653,15.300003051757812,4,0.1554412428371832,-1.0261631440769146,189.4199981689453,1.1066723245452261,184.6300048828125,-1.5829361951388838,187.17999267578125,0.1554412428371832 10674,2022-07-18,191.6699981689453,194.50999450683597,190.72999572753903,193.52999877929688,456100.0,-0.0038977237664324926,-1.0213867526162255,-2.324991893799233,60.20623652360806,66.64995234156666,-2.780103559294048,-7.950365280922881,0.584926023142657,19.709621272412363,23.738770308608185,3.779998779296932,5.226927444198566,6.586997985839844,-4.1617945020570914,17.33579047373678,1.2126017418913762,11.961394229788311,-10.229995727539062,78.93177123128716,9.567466400166879,5.374396243948467,7,-3.9000015258789062,-9.169998168945312,9.02750015258789,22.964996337890653,12.850006103515597,0,0.1490583168839814,1.7931045822563354,192.4199981689453,-1.0261631440769146,189.4199981689453,1.1066723245452261,184.6300048828125,0.1490583168839814 10675,2022-07-19,201.0,201.16000366210938,192.9199981689453,193.8699951171875,707600.0,0.04867742432402422,1.2120783870359901,-3.83333470060789,79.22887427227666,67.80731029091878,-10.90716595933904,-15.899761970712063,-9.15846035868583,10.37067054464319,21.11729489744346,9.490005493164062,6.766119199023478,14.522999572753918,3.096610686975282,25.949388458532553,8.8098051298646,20.236194015643235,-17.46879882812499,99.20514841878656,25.970735811627577,5.7131944428893116,7,-9.904998779296875,-15.794998168945312,-1.2950019836425781,13.634994506835966,4.8699951171875,1,0.07457714175703534,-1.0213867526162255,191.6699981689453,1.7931045822563354,192.4199981689453,-1.0261631440769146,189.4199981689453,0.07457714175703534 10676,2022-07-20,205.1699981689453,205.83999633789062,200.3999938964844,201.25,1147900.0,0.020746259546991608,1.068444153063789,0.5497889879984249,81.01735563412545,69.52483165545752,-14.000420566660068,-18.676358946388206,-13.601006070746877,6.091975977563493,19.29874481350947,5.440002441406222,7.465320647003352,17.200498199462885,4.218163676600454,30.182832722325315,10.709330938031684,23.691665460894086,-18.46561254882812,97.25410517810889,18.316184734597584,6.491167261431213,7,-11.735000610351562,-17.625,-9.262504577636719,8.229995727539062,2.5500030517578125,2,0.04313499138518373,1.2120783870359901,201.0,-1.0213867526162255,191.6699981689453,1.7931045822563354,192.4199981689453,0.04313499138518373 10677,2022-07-21,200.55999755859372,203.8800048828125,194.82000732421875,202.0,1222800.0,-0.022469175081609838,2.4846062654788312,-0.3673477331734865,71.01653792294418,68.49655303505764,-8.81740091543179,-13.183656203009065,-9.146399485537813,10.523216490942758,17.71459275102686,10.349990844726562,7.9764810101371495,11.600997924804659,-2.0693733821950673,25.271369231804385,4.765812271304782,18.436183578304536,-10.028489794921853,66.79244776021986,-13.789464104591545,6.835185653499867,7,-7.124999999999972,-13.014999389648409,-9.124996185302706,9.280006408691435,-3.4299926757812216,3,0.060929404514642016,1.068444153063789,205.1699981689453,1.2120783870359901,201.0,-1.0213867526162255,191.6699981689453,0.060929404514642016 10678,2022-07-22,200.8500061035156,202.1100006103516,198.4900054931641,201.0399932861328,576400.0,0.001445993959174885,2.107289504187902,0.13193531979826237,68.4183342773442,67.5915918843627,-8.35572011514867,-12.665190505132585,-9.61645886421536,10.05783221898875,16.405996911832645,3.6199951171875,7.683097098896923,10.96550598144529,-3.3109324848876156,25.241944447778195,3.827286748278823,18.103725214611757,-7.256800624999983,66.97557886955693,-11.715509545586627,7.138219233166457,7,-7.415008544921847,-13.305007934570284,-11.762508392333956,6.114990234375028,-8.770004272460909,4,0.0390340856342819,2.4846062654788312,200.55999755859372,1.068444153063789,205.1699981689453,1.2120783870359901,201.0,0.0390340856342819 10679,2022-07-25,198.16000366210938,202.67999267578125,197.00999450683597,200.3999938964844,754700.0,-0.013393091160872728,-1.4977918489987887,11.790217653198932,64.82792807925176,67.14743330031527,-4.8476831220611984,-9.407669975376592,-6.856494473653697,12.543859295999056,15.551107791192026,5.669998168945284,7.453561779941225,7.609003448486334,-6.91633456566737,22.134341462640037,0.346334441409482,14.871672455563186,-3.339996337890625,40.55732380643066,-35.589872502984846,7.262669007076855,7,-4.725006103515625,-10.615005493164062,-9.537506103515625,7.089996337890625,-8.370010375976562,0,0.048243830146949884,2.107289504187902,200.8500061035156,2.4846062654788312,200.55999755859372,1.068444153063789,205.1699981689453,0.048243830146949884 10680,2022-07-26,193.1999969482422,196.97000122070312,192.16000366210938,195.9900054931641,646200.0,-0.025030311981244724,1.0252621299342106,1.2455449591280623,54.98488483217287,66.95150408446713,1.1801717886987717,-4.0023173491237,-1.9181809681361983,17.180679093629976,14.70864137155459,6.0,6.685043383753936,2.235997009277355,-12.085891819830579,16.55788583838529,-4.924947405276612,9.396941423831322,12.639999389648438,7.602294173548742,-63.33072348500677,7.160944414553964,7,0.44000244140625,-5.1699981689453125,-5.912498474121094,9.780006408691406,-4.4499969482421875,1,0.05859217134072381,-1.4977918489987887,198.16000366210938,2.107289504187902,200.8500061035156,2.4846062654788312,200.55999755859372,0.05859217134072381 10681,2022-07-27,198.38999938964844,199.27999877929688,191.91000366210938,195.1000061035156,725400.0,0.02686336709827497,1.907300454152835,-1.179205451582204,58.019063228380375,66.60639182666965,-2.070440814625613,-8.118441172980738,-7.2482912673645785,11.700136472874874,13.200507453058119,7.3699951171875,6.322061671205205,6.479999542236328,-7.126798433921152,20.08679751839381,-0.3233994458424263,13.283398530315083,7.176397094726553,54.13529713206181,-12.78294757128684,6.803398988078742,7,-0.5,-9.080001831054688,-11.447498321533203,4.590003967285156,-8.339996337890625,2,0.037703491862248306,1.0252621299342106,193.1999969482422,-1.4977918489987887,198.16000366210938,2.107289504187902,200.8500061035156,0.037703491862248306 10682,2022-07-28,207.5,208.32000732421875,198.8300018310547,199.41000366210938,846200.0,0.04591965642612372,-1.0518930796030406,2.4589704702406414,65.58216135937359,67.03348623660857,-9.32691050353003,-15.890689017327986,-16.324506124994286,2.294374072874348,11.707336932184164,9.930007934570312,6.718546213736943,14.223500061035168,0.10138203462099682,28.34561808744934,7.162441047828082,21.284559074242253,-15.589996337890625,95.00300340509891,29.534353955708227,7.061059013207084,7,-7.974998474121094,-16.949996948242188,-21.012500762939453,-7.785003662109375,-20.0,3,0.0010602468467619808,1.907300454152835,198.38999938964844,1.0252621299342106,193.1999969482422,-1.4977918489987887,198.16000366210938,0.0010602468467619808 10683,2022-07-29,208.91000366210938,209.4900054931641,205.07000732421875,207.25999450683597,617600.0,0.006795198371611466,2.145891820566104,0.20395672462116718,67.35910017270871,67.82824886428642,-9.109812712468681,-16.06646214728073,-17.726519573696407,0.7509217764769573,10.695578603429903,4.419998168945341,7.9647236879665115,14.327003479003906,-0.5224415056961789,29.17644846370399,6.902280986653864,21.75172597135395,-17.0,96.70078628757504,31.816804702323196,7.424722492350048,7,-8.209999084472656,-15.974998474121094,-23.292503356933594,-11.200004577636719,-21.529998779296875,4,-0.056387911410646585,-1.0518930796030406,207.5,1.907300454152835,198.38999938964844,1.0252621299342106,193.1999969482422,-0.056387911410646585 10684,2022-08-01,210.77999877929688,211.5500030517578,206.0500030517578,207.1199951171875,776500.0,0.008951199484980243,1.1153796495181756,2.218171729782255,71.56433258136208,66.97663312085146,-8.922252552600554,-16.89431343556734,-19.268751661900126,-1.2339014497918868,10.369558784437457,5.5,8.842256377485057,14.985498809814459,-1.013597636019739,30.984595255648657,6.98595058689736,22.985047032731558,-18.166795043945314,96.07940785951969,24.847800153323234,7.999548222917102,8,-9.049995422363281,-16.81499481201172,-26.869998931884766,-13.474998474121094,-17.30000305175784,0,-0.08871808073128673,2.145891820566104,208.91000366210938,-1.0518930796030406,207.5,1.907300454152835,198.38999938964844,-0.08871808073128673 10685,2022-08-02,206.30999755859372,210.8000030517578,206.05999755859372,209.1300048828125,976300.0,-0.021206951544693764,-1.8554186965713442,-0.770493033494267,69.13840666386487,65.65674990193362,-4.045214216408567,-11.410533425793687,-14.615464309318043,2.9697288401685,9.928063509861552,4.740005493164091,9.465897575023632,9.500497436523403,-6.460621768712059,25.461616641758866,1.5199378339056864,17.48105703914112,-12.560585864257774,73.31972680240553,-2.5789497102911128,7.980559602617726,8,-4.579994201660128,-12.344993591308565,-22.994998931884737,-10.055000305175753,-9.940002441406222,1,-0.08007369719331747,1.1153796495181756,210.77999877929688,2.145891820566104,208.91000366210938,-1.0518930796030406,207.5,-0.08007369719331747 10686,2022-08-03,213.00999450683597,213.25999450683597,207.58999633789062,207.58999633789062,537900.0,0.03247538668764416,-1.092250953674649,-1.9219801744475373,70.14516563664444,65.55993075901144,-10.634484877780295,-17.088586023181136,-21.161762342187075,-3.9789050847063834,10.03705001718626,6.949996948242244,10.475272033503046,14.995494842529325,-2.056196204351835,32.047185889410486,6.469649319088745,23.521340365969905,-18.192547331054698,98.26749738813389,21.696459655623727,8.525845523440573,8,-10.42499542236331,-18.189994812011747,-29.622493743896513,-17.009994506835966,-15.849990844726591,2,-0.1138913437512783,-1.8554186965713442,206.30999755859372,1.1153796495181756,210.77999877929688,2.145891820566104,208.91000366210938,-0.1138913437512783 10687,2022-08-04,213.7899932861328,214.63999938964844,210.6199951171875,213.22000122070312,605800.0,0.003661794279196773,2.5418473182896744,0.10516462324573078,68.96856793341935,65.62106783190866,-10.438132537343932,-16.941485121205687,-21.852233329058834,-4.968645079274211,10.508960174485596,4.0200042724609375,9.966757834388858,14.635494232177734,-3.4557453132967737,32.72673377765224,5.589874459440466,23.681114004915003,-17.497142323867166,91.11800618324274,16.02868732967019,9.045619772737256,8,-10.514991760253906,-18.279991149902344,-30.40249252319336,-17.789993286132812,-15.159988403320312,3,-0.1110435052149602,-1.092250953674649,213.00999450683597,-1.8554186965713442,206.30999755859372,1.1153796495181756,210.77999877929688,-0.1110435052149602 10688,2022-08-05,212.4499969482422,212.7400054931641,209.75,210.8300018310547,708700.0,-0.00626781598752002,1.7181717297821724,2.8421362602061304,68.25368401017607,66.00170737978914,-8.135131582515413,-14.618283375382873,-20.260415430395057,-3.9206424684528542,11.014142359814795,4.0399932861328125,8.891755285789714,12.195497894287115,-6.3372237323779075,30.728219520952138,2.929137080954604,21.461858707619626,-14.322431143238248,74.50519935909506,-0.09402372906842515,9.266360813332511,8,-9.174995422363281,-16.93999481201172,-29.062496185302734,-16.449996948242188,-21.1199951171875,4,-0.11743938482767124,2.5418473182896744,213.7899932861328,-1.092250953674649,213.00999450683597,-1.8554186965713442,206.30999755859372,-0.11743938482767124 10689,2022-08-08,213.1000061035156,215.30999755859372,211.22000122070312,213.91000366210938,356900.0,0.0030595865597107252,1.2659351435431168,-0.5000000000000175,62.54146030091176,66.84132687631569,-7.2002146207908595,-14.150029377385778,-20.778033028009787,-4.89951243798609,11.65596745795186,4.089996337890597,8.625385532605236,11.67500686645505,-7.00479061269732,30.35480434560742,2.3351081268788505,21.01490560603125,-13.321196940047201,76.1082004856419,4.430553661041387,9.33989873957619,8,-9.490005493164034,-14.930007934570284,-29.470005035400362,-17.100006103515597,-25.15000915527341,0,-0.12069451189132929,1.7181717297821724,212.4499969482422,2.5418473182896744,213.7899932861328,-1.092250953674649,213.00999450683597,-0.12069451189132929 10690,2022-08-09,212.30999755859372,213.1100006103516,210.0,213.1100006103516,445000.0,-0.003707219719825461,6.7749718667145045,0.9876610654811597,57.95808563895876,66.83455158860217,-3.815635456187124,-11.995846462871413,-20.075175944761668,-4.494837496965488,11.932607100945662,3.110000610351591,8.573060449480664,9.62849807739255,-8.38569270364161,27.64268885842671,0.6214026868754559,18.635593467909644,-10.667445787710278,61.13990251769965,-7.000835828709754,9.007095390517081,8,-5.239997863769503,-14.139999389648409,-27.874996185302706,-16.30999755859372,-25.589996337890597,1,-0.08869107459651282,1.2659351435431168,213.1000061035156,1.7181717297821724,212.4499969482422,2.5418473182896744,213.7899932861328,-0.08869107459651282 10691,2022-08-10,219.55999755859372,220.50999450683597,216.82000732421875,216.83999633789062,613800.0,0.034148179941451584,-1.6739238602815363,-3.3999885559515817,69.99998715050168,67.32542112094974,-8.65727439721772,-17.386203772344118,-27.460764528311557,-12.181180990289278,11.778431143632403,8.199996948242244,9.106510335328892,15.131998443603493,-2.2761037281169365,32.54010061532392,6.427947357743278,23.836049529463708,-16.277352293185032,91.1710275721916,21.915427274566753,8.70405108586021,8,-6.769996643066378,-18.790000915527315,-35.124996185302706,-23.55999755859372,-36.30999755859372,2,-0.1056203438662251,6.7749718667145045,212.30999755859372,1.2659351435431168,213.1000061035156,1.7181717297821724,212.4499969482422,-0.1056203438662251 10692,2022-08-11,218.3000030517578,220.77999877929688,216.75999450683597,220.77999877929688,581200.0,-0.005738725272574574,2.241944514517386,-0.9117627259365734,68.00081598448122,67.39672287781335,-6.374542548436608,-14.600217034251273,-26.234192982343927,-11.396271149014694,12.263940193274793,4.020004272460909,10.61690418990753,12.428003692626959,-4.523563646948077,29.379571032201994,3.952220022839441,20.903787362414477,-12.605528892549302,77.5159020670612,7.6425836586534786,8.475783669787512,8,-4.885002136230469,-17.395004272460938,-32.47249984741211,-26.3800048828125,-35.69000244140622,3,-0.0968392079437409,-1.6739238602815363,219.55999755859372,6.7749718667145045,212.30999755859372,1.2659351435431168,213.1000061035156,-0.0968392079437409 10693,2022-08-12,222.3300018310547,222.47000122070312,218.6100006103516,218.6100006103516,597200.0,0.018460827865134588,-1.0752684643592705,-1.500003076374051,74.26218826479644,67.69648462041718,-9.276216088285793,-17.1540378941462,-30.12252320924989,-15.830530856387156,13.39786335819111,4.1699981689453125,11.818677032141437,14.96250228881837,-2.2673271749523565,32.1923317525891,6.347587556933007,23.577417020703734,-14.221843732632038,98.87731053774073,24.250776040161895,8.614914731885365,8,-8.06500244140625,-20.580001831054688,-37.040000915527344,-30.779998779296875,-44.49000549316406,4,-0.10659828522041515,2.241944514517386,218.3000030517578,-1.6739238602815363,219.55999755859372,6.7749718667145045,212.30999755859372,-0.10659828522041515 10694,2022-08-15,220.2400054931641,223.02999877929688,219.6100006103516,219.77999877929688,351900.0,-0.00940042423729548,-7.549962806844078,0.12365767820373796,78.80273448928249,68.77029882324136,-6.373433551400751,-13.506382898881071,-28.075669364536026,-14.189155147784874,14.836999061894856,3.419998168945284,11.797278974777953,11.44400558471682,-5.026676215521832,27.91468738495547,3.208664684597494,19.679346484836145,-9.546715632730951,78.58792365686364,-4.330145165217374,8.23534090011932,8,-4.930007934570341,-18.210006713867216,-34.85500717163089,-28.69000244140628,-43.55000305175784,0,-0.13126590510826486,-1.0752684643592705,222.3300018310547,2.241944514517386,218.3000030517578,-1.6739238602815363,219.55999755859372,-0.13126590510826486 10695,2022-08-16,215.9900054931641,218.47000122070312,215.0200042724609,217.0200042724609,586900.0,-0.01929712992189292,-1.3232293133033728,-2.2390951006731052,69.13044141686485,68.6575516877103,-0.677131291865436,-8.51221453896872,-23.81947167564536,-10.369461526361619,15.600660906037383,5.220001220703182,11.471705785804232,6.4445053100586165,-9.896190053800154,22.785200673917387,-1.7258423718707832,14.614852991988016,-2.8293738489581983,12.109886216218428,-71.3735978561445,8.170347681929393,8,0.3999938964843466,-13.960006713867216,-30.605007171630888,-24.69500732421878,-43.70001220703128,1,-0.12982086129818327,-7.549962806844078,220.2400054931641,-1.0752684643592705,222.3300018310547,2.241944514517386,218.3000030517578,-0.12982086129818327 10696,2022-08-17,214.0200042724609,215.02999877929688,211.91000366210938,213.75,618800.0,-0.00912079804898902,1.7248945541288805,-0.2621403810257343,58.3890944030558,67.482054628781,1.621750994331876,-6.161079701085185,-21.830897353495203,-8.84415371566081,15.592024468981657,4.080001831054716,10.695320904762411,4.032003784179665,-12.289097070053288,20.353104638412617,-4.128546642936811,12.192554211296141,9.009994506835966,18.974833964542253,-60.44691561317737,8.160550427116473,8,2.3699951171875284,-11.990005493164034,-29.05750656127927,-22.725006103515597,-39.110000610351534,2,-0.1275581838462313,-1.3232293133033728,215.9900054931641,-7.549962806844078,220.2400054931641,-1.0752684643592705,222.3300018310547,-0.1275581838462313 10697,2022-08-18,212.77999877929688,214.66000366210938,212.58999633789062,214.4900054931641,330000.0,-0.005793876592888103,1.0195163343232923,-6.333257982481698,55.00128569783419,66.00956592740968,3.021125922615653,-4.172572189332982,-20.62083911371738,-8.043482096836954,16.461939638356256,2.07000732421875,10.358694526371096,2.1809982299804744,-13.558584295880593,17.92058075584154,-5.688793032950059,10.050789492911008,10.027600097656261,7.82370053241122,-66.54501382497735,7.869791262930531,8,3.7350006103515625,-10.544998168945312,-27.817501068115234,-21.485000610351562,-39.42999267578125,3,-0.13878183545778877,1.7248945541288805,214.0200042724609,-1.3232293133033728,215.9900054931641,-7.549962806844078,220.2400054931641,-0.13878183545778877 10698,2022-08-19,208.69000244140625,211.6199951171875,207.3800048828125,211.55999755859372,697700.0,-0.01922171426522523,1.8361231321956397,1.678353128039432,47.445617024196984,64.3322500077747,7.2880991122612215,0.5637986749653123,-16.46837623582141,-4.471838382718374,17.05350973766128,5.399993896484375,9.30256486485527,-2.300997924804676,-17.395554488872165,12.793558639262812,-9.84827620683842,5.246280357229068,13.899644531250004,8.370594693254345,-60.638993736432866,7.547278282033747,8,6.5149993896484375,-2.2050018310546875,-22.910003662109375,-17.395004272460938,-39.36000061035156,4,-0.12497005858427324,1.0195163343232923,212.77999877929688,1.7248945541288805,214.0200042724609,-1.3232293133033728,215.9900054931641,-0.12497005858427324 10699,2022-08-22,207.72000122070312,208.41000366210938,205.0500030517578,206.38999938964844,644900.0,-0.004648048346137079,1.4796991041817988,-0.4634160605673986,51.88452756493247,63.657410221771784,8.286058424201542,2.410311218494172,-15.31017067695376,-4.102785299253355,17.773303641538565,3.6399993896484375,8.256144727572973,-3.7489990234375057,-17.69447224622806,10.196474199353048,-10.721735634832783,3.223737587957771,14.261260068359377,19.89566716278583,-46.56239411957098,6.972736611395275,8,6.319999694824219,-0.8400039672851562,-22.047504425048828,-16.425003051757812,-34.589996337890625,0,-0.14384750966309168,1.8361231321956397,208.69000244140625,1.0195163343232923,212.77999877929688,1.7248945541288805,214.0200042724609,-0.14384750966309168 10700,2022-08-23,204.5200042724609,207.75,204.44000244140625,207.05999755859372,447300.0,-0.015405338578070804,-1.4518528146846748,-1.9097667588311553,37.481584609998606,60.04425438393812,11.471152470536083,6.853226212504609,-11.677382546452947,-1.470963425718196,18.265649193308107,3.30999755859375,7.220753576889223,-7.514996337890665,-19.04880929653595,4.01881662075462,-13.281902817213307,-1.7480898585680222,16.445381522363306,0.7554472022659292,-59.13104118928838,5.766906479322645,8,9.214996337890653,2.949996948242216,-19.385005950927706,-13.225006103515597,-37.419998168945284,1,-0.13607471762996648,1.4796991041817988,207.72000122070312,1.8361231321956397,208.69000244140625,1.0195163343232923,212.77999877929688,-0.13607471762996648 10701,2022-08-24,205.8699951171875,206.66000366210938,202.6199951171875,203.80999755859372,365100.0,0.006600776532979857,1.219775981756598,-0.8110248046088986,38.51508243862739,56.768061767732135,8.912231662915246,6.42158863499165,-12.44875708256626,-3.348247385376112,19.23782307188951,4.040008544921875,6.666712908988245,-6.539005279541016,-16.601030963398415,3.5230204043163837,-11.570018121469701,-1.5079924376123301,13.773360009363273,26.99333632425664,-27.746987188146456,5.031012841928697,8,6.9550018310546875,1.600006103515625,-17.719993591308594,-14.574996948242188,-34.44000244140625,2,-0.16311265666441543,-1.4518528146846748,204.5200042724609,1.4796991041817988,207.72000122070312,1.8361231321956397,208.69000244140625,-0.16311265666441543 10702,2022-08-25,207.72000122070312,207.92999267578125,204.97000122070312,207.17999267578125,449600.0,0.008986283321484212,5.1667037543313095,0.2621403810257438,43.24093314523321,53.321255643336215,6.038655085695382,4.836899925905243,-13.442679023142176,-5.672719641231936,19.27525145496462,2.959991455078125,6.505041626840438,-4.699999237060553,-14.739885192045136,5.339886717924031,-9.719942214552844,0.31994374043173934,10.22101790491132,56.66673448350694,4.243679250879595,5.019942977492288,8,5.1049957275390625,-0.25,-17.230003356933594,-16.715003967285156,-34.3800048828125,3,-0.15795300099066067,1.219775981756598,205.8699951171875,-1.4518528146846748,204.5200042724609,1.4796991041817988,207.72000122070312,-0.15795300099066067 10703,2022-08-26,197.1300048828125,208.08999633789062,197.07000732421875,207.27999877929688,565500.0,-0.05098207334708571,-1.1460566314144185,-18.795987567109353,32.22790582680035,48.146274680838204,14.168033001716026,15.28266871119007,-2.305748009618668,4.370505591085987,19.58822098720529,11.019989013671875,4.734160588484372,-14.700995635986317,-26.782492502662933,-2.6194987693097005,-20.741744069324625,-8.660247202648009,19.278911841959257,0.5290791708043026,-46.87804000604734,6.040748433338315,8,10.639999389648438,10.339996337890625,-6.640007019042969,-7.9900054931640625,-14.830001831054688,4,-0.12063104646820932,5.1667037543313095,207.72000122070312,1.219775981756598,205.8699951171875,-1.4518528146846748,204.5200042724609,-0.12063104646820932 10704,2022-08-29,192.0800018310547,196.7700042724609,192.0399932861328,195.75999450683597,477600.0,-0.02561762758926467,-1.5159567560547864,0.3625610727762021,29.43687639881321,43.73587856772135,16.543154412411866,19.87909500271553,3.5013655240574337,8.88113393428921,19.89270026672951,5.0900115966796875,2.876227480528428,-18.815998840332043,-33.788500240012496,-3.843497440651589,-26.302249540172284,-11.329748140491802,22.008245765650713,0.24927437579205458,-43.54445614720632,7.486250699840228,8,11.454994201660156,15.389999389648438,-1.5900039672851562,-3.345001220703125,-12.100006103515625,0,-0.11844023210708798,-1.1460566314144185,197.1300048828125,5.1667037543313095,207.72000122070312,1.219775981756598,205.8699951171875,-0.11844023210708798 10705,2022-08-30,189.7899932861328,193.83999633789062,188.7400054931641,193.0399932861328,516000.0,-0.011922160157703865,1.1030863614912578,0.8831539316338478,16.346363160594763,39.064463985225686,16.45642342592535,21.995741860454984,6.448185742292907,10.75364642901394,20.34106745115042,5.099990844726534,0.04145438594318307,-20.28000717163087,-37.905477004347574,-2.6545373389141673,-29.092742087989222,-11.467272255272519,21.21149870709243,5.426296071116103,-31.037166773434574,8.812734916358345,8,11.910011291503906,16.095008850097656,0.7000045776367188,-1.05499267578125,-15.469985961914062,1,-0.08778117389046558,-1.5159567560547864,192.0800018310547,-1.1460566314144185,197.1300048828125,5.1667037543313095,207.72000122070312,-0.08778117389046558 10706,2022-08-31,188.75,191.5399932861328,187.3500061035156,190.6199951171875,640400.0,-0.005479705584713779,1.2587584005791104,0.5753831129807693,16.428076868803217,34.778551893111135,15.125512635124494,22.266672283119533,8.075524102816132,11.343663325387524,20.571847101678514,4.189987182617216,-3.0903619535027076,-20.10700073242188,-40.06534221636434,-0.1486592484794187,-30.086171474393126,-10.127829990450635,18.689654153215457,6.750214829725499,-23.507478507054643,9.979170741971233,8,10.735000610351562,16.44000244140625,2.0849990844726562,-0.0149993896484375,-19.92999267578125,2,-0.11470195441846032,1.1030863614912578,189.7899932861328,-1.5159567560547864,192.0800018310547,-1.1460566314144185,197.1300048828125,-0.11470195441846032 10707,2022-09-01,190.0500030517578,190.19000244140625,184.3800048828125,186.94000244140625,581700.0,0.0068874333867963156,2.4277277903559034,-1.6631062732554345,10.901163113059255,30.718057014095827,11.468189486421721,20.128959611735468,7.214385485968705,9.617113019888393,20.76105965267679,5.80999755859375,-5.520529889341958,-17.6199981689453,-39.10822022887473,3.868223890984126,-28.36410919891,-6.875887138980602,13.773514452511677,23.91396124999839,2.2396824785283656,10.744111029964712,9,6.345001220703125,13.654998779296875,3.5499954223632812,-1.31500244140625,-21.5,3,-0.09797427033403217,1.2587584005791104,188.75,1.1030863614912578,189.7899932861328,-1.5159567560547864,192.0800018310547,-0.09797427033403217 10708,2022-09-02,187.5,192.13999938964844,186.19000244140625,191.32000732421875,487400.0,-0.0134175375470178,1.1794894725369314,-1.2282979339309283,10.78102397647504,26.151001059822775,11.953308677821866,21.833338842626233,10.132056868001428,11.799489630099714,20.988457821449376,5.9499969482421875,-7.376049154129021,-18.922501373291027,-42.07480255418747,4.229799807605417,-30.498651963739235,-7.346350782842819,12.434814979978086,25.181559894136818,10.264201018744053,11.576150590448222,9,8.735000610351562,16.205001831054688,7.537502288818359,1.285003662109375,-23.67999267578125,4,-0.07552001953124998,2.4277277903559034,190.0500030517578,1.2587584005791104,188.75,1.1030863614912578,189.7899932861328,-0.07552001953124998 10709,2022-09-06,187.3800048828125,189.27999877929688,185.75999450683597,188.5200042724609,465800.0,-0.000639973958333373,1.6466312921267534,0.29842858740632294,11.964902757171089,23.31581418728639,9.928771482022455,21.004574383779072,10.545633885594754,11.564513046185368,20.93165489055504,3.520004272460909,-9.16387747719591,-17.75649642944336,-42.16999428094476,6.657001422058045,-29.96324535519406,-5.549747503692657,9.443848077732468,31.712502217849252,15.760896791197842,12.206748925750695,9,8.854995727539062,16.324996948242188,9.4375,1.9899978637695312,-22.680007934570312,1,-0.027110693236622185,1.1794894725369314,187.5,2.4277277903559034,190.0500030517578,1.2587584005791104,188.75,-0.027110693236622185 10710,2022-09-07,193.47999572753903,194.38999938964844,187.25999450683597,188.16000366210938,496400.0,0.032554118293152357,-1.002807441649155,-4.666662205030141,25.395288272005715,21.858059279883978,2.344629885054786,14.14687379539967,4.812614199652074,5.17638600140188,20.76791462336638,7.130004882812472,-10.28523079662844,-10.715005493164085,-35.414361090947835,13.984350104619665,-23.064683292055946,1.6346723057277757,-9.099990844726534,90.90904933576186,72.22765000274185,12.349677798891873,9,2.7550048828125284,10.225006103515653,4.367507934570341,-3.079994201660128,-28.550003051757784,2,-0.06977465525175452,1.6466312921267534,187.3800048828125,1.1794894725369314,187.5,2.4277277903559034,190.0500030517578,-0.06977465525175452 10711,2022-09-08,196.3699951171875,196.42999267578125,191.8600006103516,191.91000366210938,558500.0,0.014936941562259554,-1.0043835579767495,0.8383455088326194,31.090101793286436,20.507966907445454,-2.2737713196754896,9.940092626272872,2.5070756322921284,1.9900956583478546,19.628243075996632,4.569992065429659,-11.606942166697536,-6.665505981445307,-30.489576473668222,17.15856451077761,-18.577541227556765,5.246529264666151,-11.78979034423827,99.50209444503538,76.16538449552264,11.91203524611146,9,-0.1349945068359375,7.3350067138671875,1.477508544921875,-5.969993591308594,-37.279998779296875,3,-0.11228796833146537,-1.002807441649155,193.47999572753903,1.6466312921267534,187.3800048828125,1.1794894725369314,187.5,-0.11228796833146537 10712,2022-09-09,197.16000366210938,198.52999877929688,196.44000244140625,197.2400054931641,410700.0,0.004023061387002702,-1.7499874516890026,-0.017937664648129813,35.61985553438501,20.884850208288192,-5.273844505733507,7.889629668136536,2.3001917476416907,0.9609478698651515,18.272314115414172,2.160003662109375,-12.159860926993474,-4.818497467041027,-27.646027300566374,18.00903236648432,-16.232262383803715,6.595267449721661,-12.105807373046872,89.27177244457187,61.39644269223262,11.413764916762679,9,-5.7050018310546875,6.5449981689453125,1.5424957275390625,-5.905006408691406,-32.91999816894531,4,-0.14374110271604268,-1.0043835579767495,196.3699951171875,-1.002807441649155,193.47999572753903,1.6466312921267534,187.3800048828125,-0.14374110271604268 10713,2022-09-12,198.6300048828125,199.4199981689453,196.88999938964844,198.0800018310547,489000.0,0.007455879455259051,1.3755972806269745,-6.874880793436429,38.802664254732726,21.92549330339036,-7.273590327717557,4.7990987090914246,1.3582785033716505,-0.8303707107889977,16.61203332872007,2.529998779296875,-12.90131694885585,-2.163496398925787,-22.908316502937538,18.581323705085964,-12.535906450931662,8.208913653080089,-12.767260444335932,94.21674176908073,62.63323925210064,10.37241005200587,9,-6.730003356933594,5.0749969482421875,0.7624969482421875,-6.685005187988281,-32.69000244140625,0,-0.15143735131457736,-1.7499874516890026,197.16000366210938,-1.0043835579767495,196.3699951171875,-1.002807441649155,193.47999572753903,-0.15143735131457736 10714,2022-09-13,191.3300018310547,194.63999938964844,191.1499938964844,194.0399932861328,677700.0,-0.036751763944549376,-1.273613789538583,-4.927229851574421,35.2427816951903,24.025095362789866,-0.10187621134195979,10.352989288351779,8.990893788120331,6.055021463482518,15.082780308432502,7.480010986328097,-14.283344414770568,-8.01799926757812,-27.012473786420315,10.976475251264077,-17.515236526999217,1.4792379918429788,-4.382677094140632,33.470444888934466,-1.9294608935423696,9.497237259421102,9,0.5699996948242188,12.375,8.0625,0.6149978637695312,-31.210006713867188,1,-0.14378296264862522,1.3755972806269745,198.6300048828125,-1.7499874516890026,197.16000366210938,-1.0043835579767495,196.3699951171875,-0.14378296264862522 10715,2022-09-14,187.9499969482422,191.9499969482422,186.6199951171875,191.4900054931641,694300.0,-0.01766583834456381,1.39013992952205,1.3062803346809262,30.82192653248387,25.624411992087715,3.341021276697603,12.147401889699381,12.6885014484576,9.291305366405993,14.622936089319417,5.3300018310546875,-14.362843957270286,-9.996003723144526,-27.92803258101557,7.9360251347265205,-18.96201815208005,-1.0299892942090025,11.470001220703125,10.390636827793879,-24.99560944702708,8.96601442893552,9,3.9500045776367188,15.7550048828125,12.94000244140625,4.3300018310546875,-37.709991455078125,2,-0.12370311453850469,-1.273613789538583,191.3300018310547,1.3755972806269745,198.6300048828125,-1.7499874516890026,197.16000366210938,-0.12370311453850469 10716,2022-09-15,186.72000122070312,190.82000732421875,185.6100006103516,186.9900054931641,737400.0,-0.006544271069489738,-3.1847351165855433,0.07627220924319054,27.223430347443568,27.43799724035264,4.752562004630676,11.83401998686054,14.134865310628754,10.358589872277832,14.768901796118229,5.210006713867159,-13.85299826949722,-9.860999298095692,-26.768075634263596,7.046077038072212,-18.314537466179644,-1.4074611300117397,12.443996887207021,8.037659714579746,-23.638203098959234,8.45353816808395,9,5.7949981689453125,16.985000610351562,15.89999771118164,5.55999755859375,-34.69999694824219,3,-0.11669884534311925,1.39013992952205,187.9499969482422,-1.273613789538583,191.3300018310547,1.3755972806269745,198.6300048828125,-0.11669884534311925 10717,2022-09-16,183.25,184.66000366210938,180.6499938964844,184.66000366210938,938300.0,-0.018583982422973433,4.6879423414063615,5.2221531506069665,32.19599670241142,29.817438654345573,7.997574727636817,13.67963769091071,17.71831905591722,13.487572244469447,15.111797716191367,6.070007324218722,-12.644233615050666,-11.854500579833996,-27.94301123949805,4.234010079830057,-19.898755909666022,-3.8102452500019695,15.371838208007802,13.85192068032872,-20.864760628651595,8.044255329832026,9,6.784996032714844,18.589996337890625,23.529998779296875,11.629997253417969,-26.25,4,-0.13184176623252042,-3.1847351165855433,186.72000122070312,1.39013992952205,187.9499969482422,-1.273613789538583,191.3300018310547,-0.13184176623252042 10718,2022-09-19,182.6100006103516,183.22000122070312,180.02999877929688,181.7700042724609,582400.0,-0.0034924932586543056,2.0970934194542385,-0.5957405363288502,36.303154159199885,32.52168881012655,8.795971960239712,12.92845760123646,18.48408201947919,13.872617219739226,16.427904909936363,3.220001220703125,-11.344192415601896,-11.190499877929653,-26.865012722204,4.484012966344693,-19.02775630006684,-3.353243455792466,14.933526938964803,17.659149372154836,-20.532695285528128,7.83725642213718,9,7.114997863769503,18.919998168945284,24.54999923706052,12.404998779296847,-21.13000488281253,0,-0.10059687342307688,4.6879423414063615,183.25,-3.1847351165855433,186.72000122070312,1.39013992952205,187.9499969482422,-0.10059687342307688 10719,2022-09-20,177.83999633789062,180.0500030517578,176.3699951171875,179.86000061035156,814100.0,-0.026121265300464436,2.066661580423048,-2.4047774750225437,33.87314984623838,33.46367342948573,13.488917507217622,16.174421161234136,23.351515614859863,18.471506404017134,18.323439784750867,6.240005493164091,-10.051873174183243,-14.466503906250011,-30.250397320974997,1.3173895084749745,-22.35845061361249,-6.574557198887533,18.30244890982422,9.43518002528767,-31.54216797398997,7.89194670736249,9,10.055000305175781,21.860000610351562,30.167503356933594,18.020004272460938,-12.849990844726562,1,-0.06691404712961613,2.0970934194542385,182.6100006103516,4.6879423414063615,183.25,-3.1847351165855433,186.72000122070312,-0.06691404712961613 10720,2022-09-21,176.69000244140625,181.67999267578125,175.97000122070312,179.22999572753906,593800.0,-0.006466452542539525,-1.869345519930377,1.2574197593346579,33.772878942298306,33.76175977937594,13.417813997092765,15.950341323807095,24.668502083075225,19.34743536854043,20.178180144360397,5.709991455078125,-8.531803771849326,-14.22499771118163,-30.37790852386766,1.9279131015044015,-22.30145311752463,-6.148542304838628,17.47519779325586,4.848491075924004,-38.78706599828557,8.07645540634301,9,11.004997253417969,20.529998779296875,31.979995727539062,19.449996948242188,-10.139999389648438,2,-0.093780106940197,2.066661580423048,177.83999633789062,2.0970934194542385,182.6100006103516,4.6879423414063615,183.25,-0.093780106940197 10721,2022-09-22,172.2899932861328,175.6999969482422,170.6199951171875,175.16000366210938,735900.0,-0.02490242285628219,1.572154813089347,1.1299283315611464,27.94336132925018,32.9088159788054,15.693167677491374,18.662466001870598,29.270024649621718,23.489879040874285,22.020548324813305,6.07000732421875,-7.329099958898382,-16.946006774902344,-33.52888752849802,-0.3631260213066696,-25.237447151700167,-8.65456639810452,19.691783066854214,11.894566613702906,-32.82140073557536,8.291440376797835,9,12.730003356933594,20.535003662109375,36.920005798339844,23.850006103515625,-1.399993896484375,3,-0.12798182513333178,-1.869345519930377,176.69000244140625,2.066661580423048,177.83999633789062,2.0970934194542385,182.6100006103516,-0.12798182513333178 10722,2022-09-23,174.91000366210938,174.94000244140625,171.35000610351562,172.27000427246094,863000.0,0.015206979384028152,1.65925955229532,-0.9198570889313038,34.39128316032732,32.41866252387147,10.711512194379111,14.185689036223579,26.731707778779764,20.593308672574523,24.184783559249812,3.589996337890625,-7.034834118626009,-12.685496520996082,-28.01323377206461,2.6422407300724444,-20.349365146530346,-5.021627895461819,14.081123317865718,34.04767037156344,-12.596498530490067,7.66386862553426,9,7.719993591308594,17.729995727539062,34.29999542236328,21.229995727539062,-5.3700103759765625,4,-0.13086729695499444,1.572154813089347,172.2899932861328,-1.869345519930377,176.69000244140625,2.066661580423048,177.83999633789062,-0.13086729695499444 10723,2022-09-26,173.35000610351562,177.7100067138672,173.24000549316406,174.91000366210938,1029500.0,-0.008918858418226039,-4.022476726044542,-0.5909083027483166,33.20565930212169,32.19231559130829,9.28482853250702,14.622507277972772,28.260242114390167,21.872212233094103,25.08825156934065,4.470001220703125,-7.331147085543165,-13.056494140625006,-28.948999282392265,2.8360110011422535,-21.00274671150862,-5.11024156974139,13.069162415669211,24.683649086403946,-22.864086271066284,7.9462525708836225,9,7.934989929199219,17.769989013671875,36.024993896484375,22.789993286132812,-4.3600006103515625,0,-0.0943178859408419,1.65925955229532,174.91000366210938,1.572154813089347,172.2899932861328,-1.869345519930377,176.69000244140625,-0.0943178859408419 10724,2022-09-27,169.3300018310547,175.1999969482422,168.63999938964844,174.47999572753906,790500.0,-0.02319010170706537,-1.0091879892510807,3.301283305293634,19.576752529481524,30.942851813196913,11.014211631953145,17.761385567220714,32.22560010032163,25.463861640410073,25.58725535753049,6.55999755859375,-8.217872029912428,-15.938998413085926,-33.30960711242025,1.4316102862484001,-24.624302762753103,-7.253694063418749,14.87728241185053,5.291432489769936,-35.252400152602426,8.685304349667165,9,10.400001525878906,19.19499969482422,41.51499938964844,26.80999755859375,-7.470001220703125,1,-0.04635921584261127,-4.022476726044542,173.35000610351562,1.65925955229532,174.91000366210938,1.572154813089347,172.2899932861328,-0.04635921584261127 10725,2022-09-28,173.1300048828125,173.75,168.97999572753906,171.02000427246094,723700.0,0.022441404421345235,1.8477715274772826,-0.40970934194542385,21.379348187212386,30.29350935094901,5.465692666211936,13.332844607016114,28.11320057856568,21.32334758582539,25.748105964217334,4.7700042724609375,-9.444123458882729,-11.30599594116211,-29.34859927121778,6.73660738889356,-20.327297606189944,-2.2846942761342746,8.586513783571633,49.503879464075425,15.739665130102807,9.021301665027837,9,3.5199966430664062,15.234992980957031,37.329994201660156,23.009994506835938,-13.3800048828125,2,-0.04701668780728219,-1.0091879892510807,169.3300018310547,-4.022476726044542,173.35000610351562,1.65925955229532,174.91000366210938,-0.04701668780728219 10726,2022-09-29,167.10000610351562,171.99000549316406,166.25,171.99000549316406,845200.0,-0.03482931097575159,1.3476508014765767,-2.3175345853732616,17.212063756669053,28.628627912533187,9.409416097720225,18.611961999675714,33.61986076478328,27.024291288434483,25.861512182399466,6.8800048828125,-10.17543731548352,-16.253495025634777,-35.745916242034525,3.238926190764971,-25.99970563383465,-6.507284417434903,12.52426947859081,7.417151880784456,-18.52740370526711,9.746210608199869,9,7.6349945068359375,20.069992065429688,43.50249481201172,29.039993286132812,-4.010009765625,3,-0.0032914603929882214,1.8477715274772826,173.1300048828125,-1.0091879892510807,169.3300018310547,-4.022476726044542,173.35000610351562,-0.0032914603929882214 10727,2022-09-30,171.42999267578125,172.97999572753906,165.6300048828125,167.4499969482422,1058100.0,0.02591254586539793,1.07626806323344,-0.8139051583450608,22.07391643825487,27.047601499094853,3.605605428249703,13.508051601222377,28.95467714956186,22.474427991037828,25.594733065111686,7.3499908447265625,-10.371163460170465,-10.992507934570312,-30.91221771731327,8.927201848172643,-20.952362825941805,-1.0326530431988203,5.786913301546036,48.01313670382417,29.43618007897993,9.95985489137148,9,2.225006103515625,15.430007934570312,38.717506408691406,24.710006713867188,-5.67999267578125,4,-0.0031499347208984174,1.3476508014765767,167.10000610351562,1.8477715274772826,173.1300048828125,-1.0091879892510807,169.3300018310547,-0.0031499347208984174 10728,2022-10-03,173.33999633789062,174.49000549316406,170.1300048828125,173.74000549316406,1074800.0,0.011141595658361148,3.589452212112208,-0.1005049207730617,29.231124256394082,26.531820878001042,0.27084989250593594,11.049328641345028,26.7154105444381,20.341127420878138,25.584482293127486,4.3600006103515625,-10.321879252621216,-8.374504089355469,-28.539408872343785,11.790400693632847,-18.456956480849612,1.707948302138675,1.5595294205336927,80.5642408307676,61.23275649341759,10.082452391494158,10,0.31500244140625,13.520004272460938,36.80750274658203,22.800003051757812,-5.489990234375,0,-0.021922251829003647,1.07626806323344,171.42999267578125,1.3476508014765767,167.10000610351562,1.8477715274772826,173.1300048828125,-0.021922251829003647 10729,2022-10-04,182.3000030517578,182.97999572753903,175.75999450683594,175.75999450683594,663700.0,0.05169035942750044,-1.2079485588162469,-16.34964714857906,44.221730206962675,27.692804351852644,-8.928947281419994,1.7805153022368074,17.61018834624963,11.34880838281498,24.949808116960277,9.639999389648409,-10.293639982536376,0.8395027160644588,-19.152156755168534,20.83116218729745,-9.156327019552037,10.835332451680955,-16.669998168945312,96.08073178904355,72.49457679910866,9.995829735616496,10,-7.995002746582031,0.22499847412109375,25.31999969482422,13.839996337890625,-17.180007934570312,1,-0.07301150485891561,3.589452212112208,173.33999633789062,1.07626806323344,171.42999267578125,1.3476508014765767,167.10000610351562,-0.07301150485891561 10730,2022-10-05,179.97999572753906,182.0,176.6999969482422,180.0,573700.0,-0.01272631533396118,1.6368146362756448,-0.003058753260570314,43.257300966481054,29.394353200433848,-6.809240598233771,3.201417925879923,19.91492777472422,13.605120651279492,25.266117109267448,5.600006103515625,-10.591969516692103,-0.8055046081543082,-19.983489543657925,18.372480327349308,-10.394497075906116,8.7834878595975,-14.002991027832024,82.70892459339937,54.794934551498336,9.588992467751803,10,-5.674995422363281,2.5450057983398438,25.522502899169922,16.160003662109375,7.830001831054659,2,-0.10067782835498162,-1.2079485588162469,182.3000030517578,3.589452212112208,173.33999633789062,1.07626806323344,171.42999267578125,-0.10067782835498162 10731,2022-10-06,174.32000732421875,180.32000732421875,173.77000427246094,180.05999755859375,968100.0,-0.03144787497321999,1.0926494676494676,286.9382151029748,41.44145066384636,30.177705145269297,-0.9286719082660113,7.509808755351685,25.326249042399695,19.079556484668018,26.096573302652992,6.5500030517578125,-10.55534701603196,-5.362993621826178,-23.261201580277714,12.535214336625359,-14.312097601051931,3.5861103573995763,-8.00294280395508,50.0864958326335,19.55130387189009,8.949103979225766,10,-0.01500701904296875,8.204994201660156,29.472496032714844,21.819992065429688,19.66999816894534,3,-0.08358195681531788,1.6368146362756448,179.97999572753906,-1.2079485588162469,182.3000030517578,3.589452212112208,173.33999633789062,-0.08358195681531788 10732,2022-10-07,168.82000732421875,171.6199951171875,168.33999633789062,171.17999267578125,562000.0,-0.0315511689359359,1.0246967071057191,0.41114797328909874,37.909880859468515,30.700396429418944,4.041636328546616,11.360231159012017,30.214856967678998,24.395265595172532,27.560499615267908,5.980010986328125,-10.587848623701802,-9.445993804931646,-25.95145711390137,7.059469504038077,-17.698725459416494,-1.1932621504467988,-2.1696841798095647,3.278763704508958,-27.691944839958104,8.252731654484855,10,5.484992980957031,13.704994201660156,33.517494201660156,27.80499267578125,29.089996337890625,4,-0.033941539733046255,1.0926494676494676,174.32000732421875,1.6368146362756448,179.97999572753906,-1.2079485588162469,182.3000030517578,-0.033941539733046255 10733,2022-10-10,168.5500030517578,169.97000122070312,165.92999267578125,169.97000122070312,498600.0,-0.0015993618098972817,4.690160217491753,0.6016978741012776,41.157442600912624,33.098250881800176,3.977425276216593,9.761657481920764,29.812270525234368,24.456301621919266,29.347859684433995,4.040008544921875,-9.951827702427323,-8.211997985839844,-22.19327614223377,5.769280170554083,-15.202637064036793,-1.2213589076428946,14.429992675781222,15.366627020670535,-17.57106279331193,6.990639078196958,10,5.754997253417969,13.974998474121094,31.5,29.354995727539062,38.550003051757784,0,-0.016612299027357502,1.0246967071057191,168.82000732421875,1.0926494676494676,174.32000732421875,1.6368146362756448,179.97999572753906,-0.016612299027357502 10734,2022-10-11,163.82000732421875,168.25,163.32000732421875,168.25,1002600.0,-0.028062863493906853,1.22573400752263,3.119717174756343,38.53146366309822,35.00404149023194,8.765409884317535,12.991058902384339,33.740560455686506,29.0952394643393,30.524272400965803,5.2299957275390625,-9.954076097384842,-11.56649398803711,-24.91163088253569,1.7786429064614708,-18.2390624352864,-4.893925540787819,18.818988342285138,2.6766605783965525,-32.417297383857374,6.672568447249287,10,9.329994201660156,17.54999542236328,36.149993896484375,34.084991455078125,39.339996337890625,1,0.024600162367964362,4.690160217491753,168.5500030517578,1.0246967071057191,168.82000732421875,1.0926494676494676,174.32000732421875,0.024600162367964362 10735,2022-10-12,164.6999969482422,166.60000610351562,162.1199951171875,164.67999267578125,826300.0,0.0053716859033088316,1.3455416238930453,-0.004515644590182003,42.783802180622985,37.84534575956015,7.335249536414835,10.835468555937922,32.19666470073224,28.079205766995017,31.25674034931417,4.480010986328125,-9.756653817174481,-9.524004364013678,-22.299573581184376,3.2515648531570207,-15.911788972599027,-3.1362197554283284,17.166239184570287,14.175824728611719,-22.867369772775543,6.387784608585346,10,7.849998474121094,16.06999969482422,35.27000427246094,35.0050048828125,34.30999755859378,2,0.0025500800044173655,1.22573400752263,163.82000732421875,4.690160217491753,168.5500030517578,1.0246967071057191,168.82000732421875,0.0025500800044173655 10736,2022-10-13,164.92999267578125,166.39999389648438,156.74000549316406,161.0399932861328,986900.0,0.0013964525306660036,1.8286927711785457,194.45842868039665,40.05974638789072,39.84377130951969,7.560090711219345,9.369708943720582,31.075753133509863,27.658035619404245,32.09153500902486,9.659988403320312,-8.612299487325686,-8.204508209228521,-20.18484658518483,3.7758301667277863,-14.194677397206675,-2.2143390212503675,15.751468996093735,55.04027482246776,16.89037837335109,5.990169187978149,10,4.9300079345703125,13.150009155273438,35.040008544921875,34.77500915527344,35.25,3,0.13872555568343414,1.3455416238930453,164.6999969482422,1.22573400752263,163.82000732421875,4.690160217491753,168.5500030517578,0.13872555568343414 10737,2022-10-14,159.08999633789062,167.60000610351562,158.8699951171875,166.80999755859375,880100.0,-0.03540894074597378,-1.1397076148055065,-1.9845764606664444,36.91261483307193,40.69727026248389,12.81300169912032,14.026014776236451,35.91345807028114,33.23311533845947,32.342460150530705,8.730010986328125,-7.933202422450108,-12.836504364013678,-25.38116066307458,-0.2918480649527737,-19.108832513544115,-6.56417621448324,19.6761488396875,17.762597155151834,-21.178145443073095,6.272328149530451,10,10.770004272460938,18.990005493164062,40.8800048828125,40.61500549316406,37.5,4,0.21937274472713852,1.8286927711785457,164.92999267578125,1.3455416238930453,164.6999969482422,1.22573400752263,163.82000732421875,0.21937274472713852 10738,2022-10-17,164.24000549316406,166.13999938964844,162.19000244140625,162.77999877929688,904100.0,0.03237167184500622,-1.9924226223159842,-0.1891200107523056,45.423487071870255,40.83079880302918,6.969307628039218,7.830691477184246,29.843534688981237,27.93262762609885,32.54254829982016,7.0500030517578125,-6.223116773399056,-6.767995452880854,-18.69383745261402,5.157846546852312,-12.730916452747437,-0.8050744530142708,12.764048509660938,65.16076089824067,21.05631293223564,5.962920999866579,10,5.129997253417969,13.839996337890625,33.339996337890625,35.464996337890625,29.709991455078125,0,0.20500485291536785,-1.1397076148055065,159.08999633789062,1.8286927711785457,164.92999267578125,1.3455416238930453,164.6999969482422,0.20500485291536785 10739,2022-10-18,165.94000244140625,168.50999450683594,164.88999938964844,168.47000122070312,972000.0,0.010350687356211363,1.7739581871755297,-1.7328679075697877,43.28162471519863,40.83350144177558,3.0224371873894995,5.474127292648689,27.203456045359076,26.025044668480405,32.204928517355945,4.269989013671875,-4.914538487694813,-4.472998809814442,-16.14843469920325,7.202437079574366,-10.310716754508832,1.3647191348799481,9.44292768064588,78.16487286059132,33.308201961871575,5.837717944694402,10,2.5900039672851562,9.75,31.862499237060547,33.76499938964844,31.989990234375,1,0.24804147918849773,-1.9924226223159842,164.24000549316406,-1.1397076148055065,159.08999633789062,1.8286927711785457,164.92999267578125,0.24804147918849773 10740,2022-10-19,160.1199951171875,163.5,157.5500030517578,163.5,1394800.0,-0.03507296154387973,2.5207031673227633,1.3359709540064895,43.452145792752965,41.056912011654084,6.402315353738317,10.528925093886357,32.02183846565231,31.49597260768917,32.43970648374657,8.389999389648438,-4.452942692899342,-9.46450576782226,-21.606794110476415,2.6777825748318946,-15.535649939149323,-3.393361596495197,13.77150103455358,28.717015964053004,-20.013156828427185,6.071144171327071,10,4.060005187988281,14.225006103515625,37.6825065612793,39.58500671386719,40.30999755859375,2,0.26879846276176855,1.7739581871755297,165.94000244140625,-1.9924226223159842,164.24000549316406,-1.1397076148055065,159.08999633789062,0.26879846276176855 10741,2022-10-20,150.24000549316406,160.69000244140625,149.13999938964844,160.69000244140625,2710500.0,-0.06170365928872623,1.2105275454076871,3.0917106071002927,31.99660961840577,40.39988187375823,13.977196836971132,19.681358846226345,40.531020579415895,40.90106068133298,32.39645112144988,11.550003051757812,-5.772235659338094,-18.241996002197254,-33.05945905787877,-3.4245329465157397,-25.65072753003801,-10.833264474356497,22.279371405890856,5.678917815211842,-41.359805551836196,7.408731527840754,10,9.314994812011719,19.73999786376953,47.562496185302734,51.78999328613281,40.54998779296875,3,0.3246138660178026,2.5207031673227633,160.1199951171875,1.7739581871755297,165.94000244140625,-1.9924226223159842,164.24000549316406,0.3246138660178026 10742,2022-10-21,152.02000427246094,152.7100067138672,145.97999572753906,147.27000427246094,2610500.0,0.011847701771934949,1.1957603998645876,-0.4545455872883299,31.846051462565157,39.365282858386294,10.687399155871702,16.968559292052532,37.41325455336596,38.710927648708775,32.426820634051076,6.730010986328125,-6.9918483384032015,-15.317497253417969,-31.516115071575285,0.8811205647393479,-23.41680616249664,-7.218188344339296,18.161434875653327,26.808738891153965,-15.328733309009117,8.099308909078664,10,5.2249908447265625,13.299995422363281,46.089996337890625,50.00999450683594,36.899993896484375,4,0.3168003358097833,1.2105275454076871,150.24000549316406,2.5207031673227633,160.1199951171875,1.7739581871755297,165.94000244140625,0.3168003358097833 10743,2022-10-24,157.0,158.27000427246094,152.97999572753906,153.75999450683594,1953700.0,0.03275881849479201,-1.2041688256779826,0.6821064196134868,26.890742950611838,38.0718694458878,4.354680444164217,11.279145238572141,30.995858919186674,33.409460930998875,32.6688031245583,6.25,-7.67909408983428,-9.520001220703136,-26.087088966631427,7.047086525225154,-17.80354509366728,-1.236457347738991,10.27726593764524,48.912582643312746,13.03682709202544,8.28354387296415,10,0.2449951171875,7.599998474121094,38.937496185302734,44.839996337890625,40.3699951171875,0,0.2521655817700039,1.1957603998645876,152.02000427246094,1.2105275454076871,150.24000549316406,2.5207031673227633,160.1199951171875,0.2521655817700039 10744,2022-10-25,161.47999572753906,161.72000122070312,156.22000122070312,157.35000610351562,1570800.0,0.02853500463400671,1.3861168207440064,1.274685994433377,33.743399027513036,37.06738020665337,-0.5499902048419756,6.514916010797862,25.168262291534518,28.54982821557698,32.25091055801381,5.5,-7.6255202875864825,-4.647505187988287,-21.305990018063653,12.01097964208708,-12.976747603025984,3.6817372270494104,3.241597784893429,88.47029806016596,56.10127945060507,8.329242415037685,10,-4.2350006103515625,3.0,34.14750289916992,40.05000305175781,40.77000427246094,1,0.20107754570100989,-1.2041688256779826,157.0,1.1957603998645876,152.02000427246094,1.2105275454076871,150.24000549316406,0.20107754570100989 10745,2022-10-26,164.99000549316406,168.0,161.5,163.02999877929688,1471300.0,0.021736498999834986,-1.5896392302524993,0.4745790891255916,41.479448007926216,37.22512483110175,-4.486320621240907,2.491553341418239,20.46066479931764,24.726076279020447,31.46438768184184,6.5200042724609375,-7.790578094921386,-0.7304954528808594,-17.06318891355508,15.602198007793362,-8.896842183217956,7.435851277456237,-19.010009765625,86.33063613615938,53.88108122841548,8.166346730337105,10,-7.7450103759765625,-0.510009765625,28.807491302490234,34.709991455078125,36.38999938964844,2,0.1996483792103514,1.3861168207440064,161.47999572753906,-1.2041688256779826,157.0,1.1957603998645876,152.02000427246094,0.1996483792103514 10746,2022-10-27,166.5500030517578,168.91000366210938,164.25999450683594,165.0800018310547,1361800.0,0.009455103379933938,-1.990344326801362,0.7499980537325517,47.766182775791215,38.43107682473723,-6.473065306185504,0.9362397303287366,17.760023901352753,22.87562682034377,30.322469444799793,4.6500091552734375,-7.359284984893975,0.8570022583007812,-15.467761452910679,17.18176596951224,-7.305379597304949,9.019384113906511,-20.129607238769523,89.70780726685436,51.355490445820514,8.162381855605723,10,-9.105003356933594,-2.07000732421875,25.90749740600586,32.94999694824219,27.129989624023438,3,0.20342232965012164,-1.5896392302524993,164.99000549316406,1.3861168207440064,161.47999572753906,-1.2041688256779826,157.0,0.20342232965012164 10747,2022-10-28,170.88999938964844,171.52000427246094,166.0399932861328,166.30999755859375,867100.0,0.02605821830301558,-1.1406249534339656,3.115644916855239,52.131921857613854,39.17645846759763,-10.016553214031347,-3.632527368306512,12.346272965253775,18.250382001855826,29.204487278521395,5.480010986328125,-7.207715335699049,5.2239982604980355,-11.062555525023242,21.510552046019313,-2.9192786322626034,13.367275153258674,-23.570019262695297,96.6019169770822,53.05594136628691,8.143276892760634,10,-12.139999389648438,-6.410003662109375,18.03249740600586,25.93499755859375,23.169998168945284,4,0.11644914253355543,-1.990344326801362,166.5500030517578,-1.5896392302524993,164.99000549316406,1.3861168207440064,161.47999572753906,0.11644914253355543 10748,2022-10-31,169.5399932861328,170.22000122070312,167.88999938964844,169.22999572753906,1526200.0,-0.007899854341022361,1.790398918187965,0.0676850294014759,55.5533860744398,40.53998750751332,-8.756523726966492,-2.7213286736442512,12.716551767153021,19.3740102844028,28.363599781466874,3.0,-6.954014848473804,4.063992309570324,-11.93167699973526,20.059661618875907,-3.9338423450824678,12.061826964223116,-20.7680117104492,87.0587543046232,36.759171906628694,7.997834654652788,10,-10.789993286132812,-5.05999755859375,18.09500503540039,27.285003662109375,24.300003051757812,0,0.11430934086510702,-1.1406249534339656,170.88999938964844,-1.990344326801362,166.5500030517578,-1.5896392302524993,164.99000549316406,0.11430934086510702 10749,2022-11-01,168.99000549316406,172.0500030517578,168.13999938964844,171.80999755859375,1056300.0,-0.0032440003229240455,1.3696969977204314,-9.096820240204766,54.19191907143514,41.73329564958911,-8.63662859452026,-3.3936118323633764,12.291492320512788,19.759345431551168,29.02910845535043,3.910003662109375,-5.972796909535191,4.17950439453125,-9.856428471668039,18.21543726073054,-2.8384620385683945,11.197470827630895,-18.8531425556738,70.99529219487854,15.46013668752019,7.01796643309964,11,-9.975006103515625,-4.510009765625,17.21249008178711,27.834991455078125,29.089996337890625,1,0.16793886443876982,1.790398918187965,169.5399932861328,-1.1406249534339656,170.88999938964844,-1.990344326801362,166.5500030517578,0.16793886443876982 10750,2022-11-02,161.86000061035156,168.16000366210938,161.47000122070312,168.16000366210938,1123800.0,-0.042191873193950014,1.1238092700731694,2.23404992127092,47.35664501041208,43.43996624870093,-1.378848157756181,2.4340815983745756,18.44665657130517,26.81920219582298,30.004318668023767,7.5200042724609375,-6.091178271918267,-2.0445007324218807,-14.166341646536324,10.077340181692563,-8.105421189479102,4.016419724635341,-9.970086463719895,3.686193971192911,-49.76714759343387,6.060920457057219,11,-2.845001220703125,2.6199951171875,22.267501831054688,33.974998474121094,35.589996337890625,2,0.24953663188770148,1.3696969977204314,168.99000549316406,1.790398918187965,169.5399932861328,-1.1406249534339656,170.88999938964844,0.24953663188770148 10751,2022-11-03,159.75,160.8800048828125,157.41000366210938,159.66000366210938,1146100.0,-0.013035960721580642,1.9531848581260958,-0.014285126078711094,50.60729085994543,45.5245484039654,2.4831382501520807,3.5801213976915562,19.493678157794477,28.90610961459049,30.79261051985751,4.4499969482421875,-6.29167383703674,-3.4260009765625057,-14.628662688804184,7.776660735679172,-9.02733183268333,2.175329879558319,-6.247278740958251,15.98358220933517,-40.25006629480072,5.601330856120836,11,2.7649993896484375,4.7299957275390625,22.75749969482422,36.084999084472656,38.910003662109375,3,0.26059470975156485,1.1238092700731694,161.86000061035156,1.3696969977204314,168.99000549316406,1.790398918187965,169.5399932861328,0.26059470975156485 10752,2022-11-04,163.08999633789062,163.17999267578125,159.55999755859375,162.3000030517578,1131100.0,0.02090764530760958,6.464015479243027,8.778060359443879,48.90537833994896,47.97061900278064,0.9818030652122332,-0.22257494977469605,15.047957169730296,25.683078743375916,30.84931905490784,3.6199951171875,-6.000249072662825,0.20049591064451988,-10.682945666600546,11.083937487889585,-5.241224877978027,5.642216699267067,-8.103492535431599,38.797765796338936,-15.633051599315948,5.441720788622535,11,1.0450057983398438,1.3899993896484375,17.862503051757812,31.550003051757812,43.87001037597656,4,0.18756512983490503,1.9531848581260958,159.75,1.1238092700731694,161.86000061035156,1.3696969977204314,168.99000549316406,0.18756512983490503 10753,2022-11-07,165.75,166.63999938964844,162.83999633789062,164.47999572753906,872900.0,0.016310035697090663,1.4918027866022963,1.607614007301103,49.8223943951254,49.757174043626456,-0.3425036035391429,-3.2707988995795176,11.631740151795043,23.05578354275781,30.462832810784455,3.8000030517578125,-3.9283171407334123,3.000499725341797,-7.645807711356696,13.64680716204029,-2.3226539930074352,8.323653443691029,-9.398416257597063,56.96719047534674,5.309778800512277,5.323153718349245,11,-1.0199966430664062,-1.2700042724609375,14.507499694824219,28.580001831054688,37.19999694824219,0,0.17079938195229993,6.464015479243027,163.08999633789062,1.9531848581260958,159.75,1.1238092700731694,161.86000061035156,0.17079938195229993 10754,2022-11-08,167.85000610351562,169.69000244140625,165.00999450683594,167.47000122070312,660000.0,0.012669720081542213,1.305424014191434,0.2992154365560909,57.765735074006834,51.566761495413196,-1.6135853683696268,-5.326499768258202,8.947133065549849,21.12860675890238,29.62866291373466,4.6800079345703125,-1.7564573798641732,4.899005889892578,-5.98256205569254,15.780573835477696,-0.541778082899981,10.339789862685137,-10.242548816364291,85.01631497722364,29.198946246567218,5.440783972792552,11,-3.1200027465820312,-3.3700103759765625,12.407493591308594,26.479995727539062,29.959991455078097,1,0.15484056770511279,1.4918027866022963,165.75,6.464015479243027,163.08999633789062,1.9531848581260958,159.75,0.15484056770511279 10755,2022-11-09,165.1199951171875,167.88999938964844,164.27999877929688,166.8699951171875,805200.0,-0.016264586756371546,-1.1049611189209387,-4.605203983295856,67.45657672623511,53.75458304546251,1.2703998743736804,-2.701940128441322,11.122592011895676,23.973097955033836,28.65818474497083,3.6100006103515625,0.38180913585472354,2.1479949951171875,-8.749394396980023,13.045384387214398,-3.3006997009314034,7.596689691165778,-6.3571341688676455,62.78495294377856,0.5995724399812943,5.448694696048599,11,-0.38999176025390625,-1.1299972534179688,13.295005798339844,29.210006713867188,26.779998779296903,2,0.19961244966410696,1.305424014191434,167.85000610351562,1.4918027866022963,165.75,6.464015479243027,163.08999633789062,0.19961244966410696 10756,2022-11-10,187.80999755859372,187.9600067138672,173.27999877929688,173.27999877929688,1697600.0,0.1374152320274893,-1.020648199294714,-8.302856445312484,78.16778323445425,56.64745653177811,-20.212263570186963,-24.864771874808042,-11.83620909897067,1.495551284315269,27.440378252891918,22.840011596679688,2.4645475535757555,23.693997192382795,8.127536251469024,39.26045813329657,15.91076672192591,31.47722766283968,-27.984165241998824,99.47179891931263,31.456101492778487,7.783230470456884,11,-15.12499237060544,-20.839996337890597,-9.394996643066378,6.520004272460966,3.360000610351591,3,0.0513284676799004,-1.1049611189209387,165.1199951171875,1.305424014191434,167.85000610351562,1.4918027866022963,165.75,0.0513284676799004 10757,2022-11-11,193.9900054931641,195.4600067138672,186.19000244140625,186.80999755859372,1767200.0,0.03290563875675634,-1.2019017312024183,0.49415062200836835,78.5725247144901,59.20513860289481,-25.446963233978494,-29.825255219084397,-18.260654912944347,-4.520928453778055,26.619822481596266,9.270004272460938,4.021399185968818,28.12900466918947,7.829718768089236,48.428290570289704,17.979361718639353,38.27864761973959,-31.35075573684196,95.4935599230045,24.026184430293938,10.149642950550122,11,-17.55500030517581,-23.270004272460966,-15.575004577636747,0.3399963378905966,-3.7900085449219034,4,0.02407339572506917,-1.020648199294714,187.80999755859372,-1.1049611189209387,165.1199951171875,1.305424014191434,167.85000610351562,0.02407339572506917 10758,2022-11-14,197.91000366210938,202.72000122070312,192.0800018310547,192.83999633789062,1552900.0,0.02020721716554319,-2.2291366623290623,0.7061283734531311,78.38553190659637,61.89331780680162,-27.847980819901608,-32.773775065501894,-22.302373222452843,-8.278011954380759,25.935303492055752,10.639999389648438,5.259453814056428,30.365502929687494,5.549899575639444,55.181106283735545,17.95770125266347,42.77330460671152,-31.33226307088185,87.48699986186112,17.41978007927804,12.407801677024029,11,-17.845001220703125,-23.56000518798828,-19.49500274658203,-3.5800018310546875,-0.8899993896484659,0,0.04572787066998818,-1.2019017312024183,193.9900054931641,-1.020648199294714,187.80999755859372,-1.1049611189209387,165.1199951171875,0.04572787066998818 10759,2022-11-15,207.1000061035156,208.1199951171875,200.4600067138672,202.67999267578125,2069200.0,0.0464352598219151,1.3715165744681856,0.87179626084967,80.14315514087778,65.53626337685336,-34.71413949652859,-40.81465589002025,-31.50594838563009,-17.289764657713164,25.8467337154921,10.209991455078125,6.2399426605229,37.49750518798825,7.053514848542022,67.94149552743448,22.275510018265123,52.71950035771138,-35.46234902416148,97.673382529938,28.43801209302977,15.221995169723119,11,-24.33500671386716,-30.050010681152315,-28.685005187988253,-12.770004272460909,-12.880004882812472,1,-0.020038672298247517,-2.2291366623290623,197.91000366210938,-1.2019017312024183,193.9900054931641,-1.020648199294714,187.80999755859372,-0.020038672298247517 10760,2022-11-16,203.16000366210938,208.8699951171875,201.00999450683597,205.9600067138672,1750200.0,-0.019024637012501455,-1.2140780173090122,-0.6334829288500748,75.34264662047417,68.28463623913433,-27.155313543305624,-35.294440702821845,-27.82223270227655,-13.19437016977892,25.036003525178785,7.860000610351534,7.146274495636192,31.405502319335938,-2.1427019924440174,64.95370663111589,14.63140016344596,48.179604475225915,-25.68517249670191,83.95618982124192,16.595368332874585,16.774102155889974,11,-18.94500732421875,-25.735008239746094,-25.900001525878906,-9.985000610351562,-7.430007934570341,2,-0.026333953568999036,1.3715165744681856,207.1000061035156,-2.2291366623290623,197.91000366210938,-1.2019017312024183,193.9900054931641,-0.026333953568999036 10761,2022-11-17,199.00999450683597,200.6499938964844,194.32000732421875,199.83999633789062,2143800.0,-0.020427294154688025,4.167342413881059,0.29642890229480023,69.51692106440379,70.57480765296265,-18.83088517374844,-28.77887635712699,-24.07518542408738,-8.824183175010859,23.201217733552543,8.839996337890625,8.21848674703736,24.816993713378935,-9.232822250640908,58.86680967739878,7.7920857313690135,41.841901695388856,-15.884033830108109,56.52555646157461,-6.841663176059711,17.024907982009914,11,-13.154998779296903,-21.584999084472685,-22.349998474121122,-6.434997558593778,-4.669998168945341,3,-0.03572685195017844,-1.2140780173090122,203.16000366210938,1.3715165744681856,207.1000061035156,-2.2291366623290623,197.91000366210938,-0.03572685195017844 10762,2022-11-18,200.17999267578125,203.0,198.6100006103516,202.8699951171875,1482900.0,0.005879092514145645,1.9762584569548562,3.240959647026492,71.31922218006089,72.96334407351102,-15.853550600307273,-27.56934912844011,-25.668326423291944,-9.77614168865108,21.109132094299355,4.389999389648409,10.505803318326002,23.578992462158197,-10.679514256592427,57.83749918090882,6.4497391027829,40.708245821533495,-12.420105799770653,48.24296654970377,-11.6264615282007,17.129253359375305,11,-13.604995727539062,-22.75499725341797,-26.209991455078125,-10.294990539550781,-9.979995727539062,4,-0.04500946566337849,4.167342413881059,199.00999450683597,-1.2140780173090122,203.16000366210938,1.3715165744681856,207.1000061035156,-0.04500946566337849 10763,2022-11-21,196.58999633789062,199.91000366210938,193.02999877929688,198.33999633789062,1444600.0,-0.017933841888510327,1.8138994982400958,0.6505570303814127,68.42455021738164,74.14765686721934,-8.30187892958628,-21.988664619049757,-22.599303058648616,-6.028442035291505,19.72113818591979,7.149993896484375,12.90089764129607,18.00949630737304,-16.054862156920933,52.073854771667015,0.9773170752260398,35.04167553952004,-5.030289978468176,22.47473725784855,-34.50074378303174,17.032179232146987,11,-10.014999389648438,-19.165000915527344,-22.6199951171875,-6.704994201660156,0.1999969482421875,0,-0.032504194051998336,1.9762584569548562,200.17999267578125,4.167342413881059,199.00999450683597,-1.2140780173090122,203.16000366210938,-0.032504194051998336 10764,2022-11-22,193.9499969482422,197.22000122070312,193.8800048828125,196.6499938964844,735300.0,-0.013428960978822735,-1.3521257676457787,1.542855398995552,72.78794259352048,74.74003085247327,-1.7547858475383578,-17.69879509934259,-20.28635807754449,-3.304685981531179,18.85942849120015,3.339996337890625,15.36892414890147,13.745996856689459,-19.980102977580003,47.47209669095892,-3.117053060445272,30.60904677382419,14.919998168945312,5.808070591181882,-55.51602105844257,16.863049917134735,11,-2.875,-16.525001525878906,-20.224994659423828,-4.064994812011719,0.4100036621094034,1,0.015828859873805445,1.8138994982400958,196.58999633789062,1.9762584569548562,200.17999267578125,4.167342413881059,199.00999450683597,0.015828859873805445 10765,2022-11-23,197.92999267578125,198.6300048828125,194.47000122070312,194.47000122070312,566900.0,0.020520731065549747,-1.404632332836466,-1.2814797651273975,76.41116297764977,74.54485082393944,-0.660725301874237,-20.115827710941062,-24.44493913823456,-7.168308853018715,18.984188281807047,4.6800079345703125,17.94933820745854,16.078993225097662,-17.73591983914102,49.89390628933634,-0.8284633070216785,32.986449757217,10.640202636718755,49.147375090680356,-17.172060402119513,16.907456532119337,11,-0.399993896484375,-20.50499725341797,-25.819988250732422,-8.044990539550781,0.3800048828124716,2,-0.01874395792635264,-1.3521257676457787,193.9499969482422,1.8138994982400958,196.58999633789062,1.9762584569548562,200.17999267578125,-0.01874395792635264 10766,2022-11-25,200.42999267578125,200.9900054931641,197.1000061035156,197.72999572753903,460200.0,0.012630728502552424,1.0366368549504885,0.7803478659692965,76.13380396907752,74.27388185222694,-1.3212665466246847,-21.02546896202429,-27.058503790451653,-9.58252205618706,19.32084644531488,3.8899993896484943,20.22116721580514,16.884993743896473,-17.096566131506904,50.86655361929985,-0.10578619380521559,33.87577368159816,7.846398828125018,74.22259769756073,4.2391937688722265,16.990779937701692,11,0.04500579833984375,-23.00499725341797,-31.167491912841797,-10.544990539550781,4.180007934570341,4,-0.02344956902655282,-1.404632332836466,197.92999267578125,-1.3521257676457787,193.9499969482422,1.8138994982400958,196.58999633789062,-0.02344956902655282 10767,2022-11-28,190.7899932861328,198.8600006103516,190.6000061035156,198.2400054931641,746600.0,-0.04809659103885844,-1.109836186972128,-2.7592668991279687,65.96530484975199,72.89385662368866,8.735730589070187,-10.348757182401073,-17.53456251971693,0.0548672300469093,19.76786349714431,9.829986572265653,22.302422709172845,6.249994659423834,-27.33441869546391,39.83440801431158,-10.542212018020052,23.04220133686772,17.198470485351578,1.828558169180445,-66.91788913969353,16.792206677443875,11,8.94500732421875,-13.364997863769531,-26.022491455078125,-4.704994201660156,7.310012817382784,0,0.018606861872644265,1.0366368549504885,200.42999267578125,-1.404632332836466,197.92999267578125,-1.3521257676457787,193.9499969482422,0.018606861872644265 10768,2022-11-29,188.9199981689453,190.80999755859372,188.02999877929688,189.67999267578125,592600.0,-0.009801327024436812,-1.1889812028042381,0.10201251833099804,63.47358184916813,71.0416818134987,10.277136448654147,-7.328134459898166,-15.78411564525652,1.9199742119022858,20.12999498971334,2.7799987792968466,21.49400340039611,3.410999298095703,-29.46193278630477,36.28393138249618,-13.025466744104534,19.84746534029594,18.37292729582032,6.867275683554527,-57.34999308491574,16.436466042200237,11,9.529998779296875,-7.995002746582031,-27.637500762939453,-4.415000915527344,15.699996948242188,1,0.006775348251656377,-1.109836186972128,190.7899932861328,1.0366368549504885,200.42999267578125,-1.404632332836466,197.92999267578125,0.006775348251656377 10769,2022-11-30,197.3699951171875,197.6699981689453,185.66000366210938,187.9499969482422,994700.0,0.04472791144474608,1.397203470230907,-12.394824020719978,69.21701739512791,70.3610563440158,0.3372569763505453,-14.274837366570978,-24.104160937831807,-6.473689231640293,21.012148061114978,12.009994506835938,20.35115491796003,10.441996765136707,-21.873962474068264,42.75795600434168,-5.7159828544657785,26.599976384739193,8.767154746450018,76.38610604309673,11.492461129766895,16.157979619602493,11,-3.0399932861328125,-14.824996948242188,-36.4474983215332,-12.864997863769531,7.2700042724609375,2,-0.0029386525074913683,-1.1889812028042381,188.9199981689453,-1.109836186972128,190.7899932861328,1.0366368549504885,200.42999267578125,-0.0029386525074913683 10770,2022-12-01,202.25,202.77999877929688,197.3999938964844,200.0,981700.0,0.024725160883319885,2.25076063506111,0.23885354961294178,60.92284501365446,69.40615900504365,-5.236031478250908,-16.83701930734344,-28.757755347748542,-11.228334011338063,21.30589087376789,5.410003662109375,19.039220919669106,13.302501678466797,-17.42659450619516,44.03159786312875,-2.0620464138641807,28.667049770797774,2.2489781675152756,96.90421185479904,34.881465910975336,15.364548092330983,12,-7.9199981689453125,-19.110000610351562,-41.38750457763672,-17.74500274658203,2.75,3,-0.03901112182768063,1.397203470230907,197.3699951171875,-1.1889812028042381,188.9199981689453,-1.109836186972128,190.7899932861328,-0.03901112182768063 10771,2022-12-02,201.3800048828125,202.82000732421875,195.9600067138672,197.7899932861328,691800.0,-0.004301582779666302,1.1205512017150174,1.5955607096354167,56.078302521653846,67.71272348744287,-4.463925398733949,-13.37398858540567,-27.524943935470105,-10.196049055343423,21.12827821188838,6.8600006103515625,16.5714615683128,10.351006317138683,-17.561405068188208,38.263417702465574,-3.605199375524762,24.30721200980213,1.6118553242702944,91.60837917193521,32.42241883311327,13.956205692663444,12,-7.1399993896484375,-18.240005493164062,-40.51750946044922,-16.87500762939453,12.139999389648409,4,-0.015244846805944179,2.25076063506111,202.25,1.397203470230907,197.3699951171875,-1.1889812028042381,188.9199981689453,-0.015244846805944179 10772,2022-12-05,193.67999267578125,199.8300018310547,192.9199981689453,198.50999450683597,842900.0,-0.038236230113868896,-1.1763822440304408,-1.345400063755188,46.724476919223186,65.30160423209192,2.4776499540518273,-3.4411776118401463,-19.628573449669773,-2.4533571415325923,21.171329726313378,8.460006713867188,14.410470506260026,1.1214942932128906,-23.503655024519276,25.746643610945057,-11.191080365653193,13.434068952078974,9.1400146484375,46.7365227396812,-8.503154621173742,12.31257465886609,12,0.5600128173828125,-10.539993286132812,-32.71749496459961,-11.454994201660156,22.520004272460938,0,0.05643333512959736,1.1205512017150174,201.3800048828125,2.25076063506111,202.25,1.397203470230907,197.3699951171875,0.05643333512959736 10773,2022-12-06,194.05999755859372,194.75,191.72999572753903,194.0,828800.0,0.001962024458812328,3.1944432670707807,-0.01242185007218104,38.307024514761814,61.47039111222985,1.9009264160056887,-1.67753046511109,-19.753464803222386,-2.8359407610645633,21.692747312302636,3.020004272460966,12.988176302653358,0.08599929809568607,-21.059494267011587,21.23149286320296,-10.486747484457936,10.658746080649308,8.760009765625028,48.95100293616013,-0.8830465745034815,10.572746782553637,12,0.18000793457034092,-10.919998168945284,-32.44499969482419,-13.555000305175753,22.94000244140628,1,0.02081834791171766,-1.1763822440304408,193.67999267578125,1.1205512017150174,201.3800048828125,2.25076063506111,202.25,0.02081834791171766 10774,2022-12-07,193.83999633789062,194.92999267578125,192.0500030517578,193.1300048828125,622800.0,-0.001133676303570308,-1.0069648249755434,11.833672431338261,41.04534416421783,57.54085568851519,2.3509060068456904,0.6212622151081746,-19.14605001778341,-2.6078483917495134,22.69106199339726,2.8799896240234375,11.226079450107193,-1.4335014343261605,-18.648290221633033,15.781287352980712,-10.040895827979597,7.173892959327276,7.607210693359377,19.02613529262055,-25.397348444625724,8.60739439365344,12,0.4000091552734375,-10.699996948242188,-32.224998474121094,-13.519996643066406,22.240005493164062,2,0.05561287135244175,3.1944432670707807,194.05999755859372,-1.1763822440304408,193.67999267578125,1.1205512017150174,201.3800048828125,0.05561287135244175 10775,2022-12-08,198.0800018310547,201.3600006103516,191.50999450683597,194.0,863600.0,0.021873739028415606,-1.1743912071773606,5.746550612508059,49.10800634119267,54.53798928541686,-2.084824507970694,-1.078130830607222,-23.063889282031596,-6.963998695081784,23.865085254795105,9.850006103515625,9.94625434529516,1.1585037231445199,-8.596194656250134,10.913202102539174,-3.718845466552807,6.035852912841847,-12.419998168945312,58.090184602806374,14.569737317037692,4.877349189697334,12,-3.839996337890625,-14.94000244140625,-36.33250427246094,-19.280006408691406,19.539993286132812,3,0.03311791951712961,-1.0069648249755434,193.83999633789062,3.1944432670707807,194.05999755859372,-1.1763822440304408,193.67999267578125,0.03311791951712961 10776,2022-12-09,197.4499969482422,199.5200042724609,195.5800018310547,196.3999938964844,504600.0,-0.0031805577392403084,-1.9293838029167472,0.25735357365914624,47.35414313444856,52.47008242816092,-2.147855849080287,0.3279209889960839,-21.918001887469018,-6.521564176084695,24.187117105765502,3.9400024414062216,8.526839213592297,0.04649887084960369,-8.714606041431892,8.8076037831311,-4.334053585291144,4.427051326990352,-11.475993347167957,60.304555946276416,16.663464759447727,4.380552456140743,12,-3.209991455078125,-14.30999755859375,-35.70249938964844,-20.25499725341797,20.0,4,0.03823754453506978,-1.1743912071773606,198.0800018310547,-1.0069648249755434,193.83999633789062,3.1944432670707807,194.05999755859372,0.03823754453506978 10777,2022-12-12,198.66000366210938,200.42999267578125,197.6699981689453,198.7100067138672,878900.0,0.006128167802323947,-1.7191876066416614,-0.047621815645300866,52.10323755328637,51.206710839729624,-2.373723771228356,-0.5420749951359483,-22.72701909147898,-7.840400809779254,23.946896762877646,2.9799957275390625,6.396808311325287,1.0230056762695199,-7.602928135769417,9.648939488308457,-3.2899612297499345,5.335972582288974,-12.37828012084961,72.58888045481979,25.18518522463225,4.312966906019462,12,-4.4199981689453125,-14.44500732421875,-35.162506103515625,-21.62500762939453,24.029998779296875,0,0.07480116951787719,-1.9293838029167472,197.4499969482422,-1.1743912071773606,198.0800018310547,-1.0069648249755434,193.83999633789062,0.07480116951787719 10778,2022-12-13,206.9600067138672,212.6100006103516,202.91000366210938,210.17999267578125,1137400.0,0.04177994009239461,1.4009887995225865,64.3957888312481,61.85529769224482,50.38874198385372,-8.767653720341656,-8.568629237618893,-30.582892885070237,-16.206705140935213,23.529096757410777,13.949996948242216,4.2404182305470215,8.870508575439459,-0.7121601990527324,18.45317734993165,4.079174188193377,13.66184296268554,-20.376717631225574,73.22278548752165,19.70831339796345,4.791334387246095,12,-4.900009155273409,-19.235008239746094,-42.65250778198242,-29.925010681152344,15.17999267578125,1,0.04464625983101045,-1.7191876066416614,198.66000366210938,-1.9293838029167472,197.4499969482422,-1.1743912071773606,198.0800018310547,0.04464625983101045 10779,2022-12-14,202.9499969482422,211.1199951171875,202.4600067138672,206.33999633789062,954400.0,-0.019375771335227276,-2.9633996878393525,1.0527994313469968,54.57194958544208,49.68308693627457,-4.3391940910860285,-5.149485800945996,-26.455045531395456,-12.244036100508424,22.717626445473616,8.659988403320312,3.4371253663073276,5.067999267578131,-3.8498112388962795,13.98580977405254,0.6090940143409398,9.526904520815322,-15.325639404492165,54.21800536588527,0.14488206368598355,4.458905253237199,12,-0.8899993896484091,-14.504997253417969,-38.34499740600586,-25.915000915527344,19.029998779296847,2,0.06922889018491074,1.4009887995225865,206.9600067138672,-1.7191876066416614,198.66000366210938,-1.9293838029167472,197.4499969482422,0.06922889018491074 10780,2022-12-15,197.80999755859372,199.75,194.6100006103516,199.00999450683597,713300.0,-0.02532643245596755,2.8358090835074403,0.35398146439391864,47.723328694353434,48.75475651101897,0.1170685938247118,-0.4541296425778967,-21.179714026817436,-7.102549729286437,21.423589537842638,8.339996337890597,2.9282648673653853,0.1955001831054517,-8.369687542758072,8.760687908968976,-4.087093679826324,4.478094046037228,-9.186214292179642,17.777760823567395,-32.35255267976855,4.282593862931767,12,4.250000000000057,-9.364997863769503,-33.20499801635739,-20.775001525878878,17.49000549316409,3,0.09236137959634294,-2.9633996878393525,202.9499969482422,1.4009887995225865,206.9600067138672,-1.7191876066416614,198.66000366210938,0.09236137959634294 10781,2022-12-16,191.8999938964844,196.6499938964844,191.3699951171875,196.1000061035156,1658700.0,-0.029877173727575146,-1.0076003713158614,3.5000190735346215,51.03140653822,49.23330424646306,5.0745595627848274,5.1604797733147905,-15.017796494072428,-1.308279913305313,20.805589900524858,6.440002441406222,0.9289211620394155,-5.359003448486305,-14.26378780458063,3.5457809076080196,-9.811395626533454,-0.9066112704391571,-2.3167619363128154,2.4952855095422595,-51.52472983962465,4.452392178047157,12,10.090003967285128,1.0450057983398153,-27.53999328613284,-19.199996948242216,25.279998779296847,4,0.13402815028007287,2.8358090835074403,197.80999755859372,-2.9633996878393525,202.9499969482422,1.4009887995225865,206.9600067138672,0.13402815028007287 10782,2022-12-19,191.1699981689453,193.9600067138672,190.1999969482422,191.47000122070312,595900.0,-0.0038040424739819167,-2.3571433437101925,0.07142909043349464,52.13593898111818,50.769850298280424,6.046973832017983,5.46083973034311,-13.861867025687047,-0.8448986089085224,19.93116918231709,3.760009765625,-0.44677956002300334,-5.638499450683582,-14.828159810112993,3.5511609087458282,-10.233329630398288,-1.043669270968877,21.44000244140628,4.328429550161979,-53.356994568068785,4.594830179714703,12,10.235000610351562,7.965003967285156,-21.34249496459961,-18.470001220703125,27.07000732421878,0,0.13746926312188434,-1.0076003713158614,191.8999938964844,2.8358090835074403,197.80999755859372,-2.9633996878393525,202.9499969482422,0.13746926312188434 10783,2022-12-20,190.1999969482422,191.1499938964844,187.1100006103516,189.30999755859372,576700.0,-0.005074024323868498,1.8960595039513752,-2.966634453995314,42.06683943509787,50.883349772822655,7.165367685132139,6.24790600602239,-12.459717355589618,-0.17237278157926994,19.573509812921035,4.059997558593722,-1.4384562860996652,-6.2890007019042855,-15.943230829366854,3.365229425558283,-11.116115765635584,-1.461885638172987,21.961803588867213,12.869625342941418,-40.69671066083923,4.827115063731284,12,9.660003662109403,8.935005187988281,-16.622493743896484,-17.5,27.15000915527341,1,0.17082022089624616,-2.3571433437101925,191.1699981689453,-1.0076003713158614,191.8999938964844,2.8358090835074403,197.80999755859372,0.17082022089624616 10784,2022-12-21,197.0200042724609,197.22000122070312,191.4600067138672,193.5,688500.0,0.035857031722637656,1.9387740802877373,3.955063692629327,44.45152757700205,50.365963243468144,0.9430542196150782,-0.34816183122947564,-18.60693195550897,-7.283076008382835,19.405880609951613,7.0200042724609375,-0.9935671803045807,0.3775062561034872,-9.204098412840523,9.959110925047497,-4.413296078368518,5.168308590575492,14.139724267578174,78.40193149237939,29.065158795262178,4.790802334472002,12,2.839996337890682,2.1149978637695597,-19.812503814697237,-22.670005798339815,25.17999267578128,2,0.1274997186704394,1.8960595039513752,190.1999969482422,-2.3571433437101925,191.1699981689453,-1.0076003713158614,191.8999938964844,0.1274997186704394 10785,2022-12-22,194.22000122070312,194.30999755859372,190.44000244140625,194.17999267578125,395900.0,-0.014211770333156792,34.18157858233648,0.011366050102519957,42.70281786514057,49.849149324656146,3.506702134982447,2.2763569528835035,-15.181169967090057,-4.721628768297251,19.063405929810084,6.580001831054659,-0.05416798798802347,-2.236997222900385,-11.857223717101732,7.383229271300962,-7.0471104700010585,2.5731160242002886,15.977738202148458,70.32641128697531,25.24877008832857,4.810113247100671,12,5.639999389648466,4.915000915527344,-14.312503814697266,-17.170005798339844,30.399993896484375,3,0.14293066796601783,1.9387740802877373,197.0200042724609,1.8960595039513752,190.1999969482422,-2.3571433437101925,191.1699981689453,0.14293066796601783 10786,2022-12-23,195.72999572753903,196.38999938964844,192.7899932861328,194.1300048828125,293500.0,0.007774660165509983,1.4657591513599666,39.99122807017473,52.39095066044829,49.88111744767414,1.9300308397314438,0.41760753889002444,-16.042372059574916,-6.57080025584051,18.57422206533003,3.600006103515625,0.7603516334196172,-0.49200286865237786,-9.931516134017869,8.947510396713113,-5.211759501335109,4.2277537640303535,13.544234142812542,85.26206327190042,38.725614241978974,4.7197566326827385,12,4.130004882812557,3.4050064086914347,-14.909999847412081,-18.305000305175753,34.91999816894537,4,0.09998471236601225,34.18157858233648,194.22000122070312,1.9387740802877373,197.0200042724609,1.8960595039513752,190.1999969482422,0.09998471236601225 10787,2022-12-27,194.33999633789062,196.3300018310547,193.58999633789062,194.97000122070312,318800.0,-0.007101616614672235,-1.5727692131354232,-0.39375530484374655,50.31905031153919,48.5993121831513,2.9533725064986527,2.1999956350807395,-13.818086134642272,-5.543958373750513,18.904169321710572,2.7400054931640625,0.7246697649667624,-2.0595024108886832,-11.19763622350024,7.078631401722873,-6.6285693171944615,2.509564495417095,14.047664362060942,71.51330653863967,24.237897334807514,4.5690669063057845,12,4.775001525878906,4.795005798339844,-12.700000762939453,-16.915000915527344,31.650009155273466,1,0.11752596875724808,1.4657591513599666,195.72999572753903,34.18157858233648,194.22000122070312,1.9387740802877373,197.0200042724609,0.11752596875724808 10788,2022-12-28,190.1999969482422,196.07000732421875,190.1000061035156,194.5399932861328,342500.0,-0.021302868517350415,-1.6299692133955135,6.8888296841697345,46.19247193166875,47.668259110509815,4.990782543767892,6.788875288805798,-9.040731772064987,-1.773481312073102,19.39122873747753,5.970001220703153,0.7322100542836836,-6.263501739501947,-15.196704728458712,2.6697012494548176,-10.730103233980316,-1.7969002450235791,17.336557348125382,1.4043667598200311,-47.40188903966709,4.466601494478377,12,3.2300033569335938,8.935005187988281,-8.200000762939453,-12.775001525878906,32.010009765625,2,0.14742381174986163,-1.5727692131354232,194.33999633789062,1.4657591513599666,195.72999572753903,34.18157858233648,194.22000122070312,0.14742381174986163 10789,2022-12-29,196.7899932861328,198.22999572753903,190.8600006103516,192.2100067138672,305900.0,0.034647720523801606,-1.024724272797012,-1.0552973356866109,48.71385053148633,47.77831709241347,-2.8663265170200702,0.16147778436678095,-14.958460292445437,-8.708809727227049,19.35617622483615,8.029998779296847,0.49061013399492026,0.3554946899413949,-8.569079215724429,9.280068595607219,-4.106792262891531,4.817781642774321,9.929498862794105,82.28777024325916,33.224270799168764,4.4622869528329145,12,-4.1199951171875,2.3450088500976562,-14.789997100830078,-19.36499786376953,26.139999389648438,3,0.10447692219537053,-1.6299692133955135,190.1999969482422,-1.5727692131354232,194.33999633789062,1.4657591513599666,195.72999572753903,0.10447692219537053 10790,2022-12-30,194.3600006103516,195.50999450683597,192.30999755859372,194.25,368500.0,-0.012348151627039394,1.655611905711611,0.02401767092892936,47.02599074897581,47.33327089360856,-1.0920183502085479,2.076528714294085,-11.682950883355574,-6.629171113098664,18.894546241881137,4.479995727539091,-1.1934099560860147,-1.6799980163573878,-10.211043154231874,6.851047121517098,-5.9455205852946165,2.585524552579841,11.575111877032327,52.39852329267516,4.560437532693506,4.265522568937242,12,-1.6900024414062784,4.775001525878878,-10.110004425048857,-16.93500518798831,25.839996337890597,4,0.14323933036871916,-1.024724272797012,196.7899932861328,-1.6299692133955135,190.1999969482422,-1.5727692131354232,194.33999633789062,0.14323933036871916 10791,2023-01-03,198.30999755859372,202.32000732421875,195.8300018310547,198.2899932861328,703600.0,0.020323095985994577,-1.6275394057705554,0.1818560133163821,49.6800090620853,47.0603897914938,-4.511575989109161,-2.229569338357493,-14.405588739260764,-11.025871775305319,18.844953983866947,7.960006713867159,-2.1042628903154537,2.4234992980956633,-5.808210302724802,10.655208898916129,-1.6923555023145695,6.539354098505896,6.872110453708899,67.18486607979005,21.549063358136024,4.115854800410226,1,-3.5949935913085653,0.8250045776367472,-10.832500457763643,-20.88500213623044,8.419998168945312,1,0.13267105986837646,1.655611905711611,194.3600006103516,-1.024724272797012,196.7899932861328,-1.6299692133955135,190.1999969482422,0.13267105986837646 10792,2023-01-04,204.6100006103516,206.17999267578125,200.3600006103516,202.3699951171875,532500.0,0.03176845912620441,1.1635699962845523,111.97635392845952,47.769969638804895,47.69407092523902,-9.727583934338327,-8.083166845741033,-19.43710408730513,-17.72036083527297,19.308993713501593,7.869995117187528,-2.047792805703068,8.177001953125028,-0.8507042508855989,17.204708157135656,3.663148851119729,12.690855055130328,-17.5,90.23635959909605,46.103571219960415,4.513853102005309,1,-6.470001220703153,-5.474998474121122,-15.660003662109403,-27.18500518798831,1.550003051757784,2,0.12726647382071032,-1.6275394057705554,198.30999755859372,1.655611905711611,194.3600006103516,-1.024724272797012,196.7899932861328,0.12726647382071032 10793,2023-01-05,198.1000061035156,201.83999633789062,197.6499938964844,200.75,448600.0,-0.031816599811429924,-1.3605525802264524,-1.1830300883508944,45.606095333308794,47.82235623149532,-2.2117103640273115,-1.3228073556367974,-11.86865982247204,-11.711060126848594,19.801329806202133,6.9600067138671875,-1.9198097930056406,1.465007019042929,-7.51982491111815,10.449838949204008,-3.0274089460376103,5.957422984123468,-10.608605651855413,47.2585459721056,4.21964954097222,4.492415965080537,1,0.03999328613284092,1.0349960327148722,-9.520008087158175,-20.675010681152315,15.799987792968807,3,0.1407874736514385,1.1635699962845523,204.6100006103516,-1.6275394057705554,198.30999755859372,1.655611905711611,194.3600006103516,0.1407874736514385 10794,2023-01-06,204.6199951171875,205.0500030517578,195.6100006103516,198.75,586700.0,0.0329126138959579,1.8053453287322672,-2.215097598894431,56.0190917011251,49.30194221327138,-8.426393761992585,-7.37172960028559,-17.377039043828802,-18.665541380865022,20.410632160842013,9.440002441406222,-1.603840026306301,7.445996093750011,-2.1081920258560274,17.00018421335605,2.668902033947006,12.223090153553017,-16.754822821044883,88.75271731955681,40.762063520161306,4.777094059803019,1,-6.4799957275390625,-5.484992980957031,-14.932498931884766,-27.19499969482422,9.440002441406222,4,0.08596428509640885,-1.3605525802264524,198.1000061035156,1.1635699962845523,204.6100006103516,-1.6275394057705554,198.30999755859372,0.08596428509640885 10795,2023-01-09,204.63999938964844,208.38999938964844,204.32000732421875,205.8300018310547,899000.0,9.776303850217438e-05,-3.4481113983156844,-0.20272630856572463,62.5690717937184,50.4328445614125,-7.613525355173834,-7.246614383024365,-16.477499287964406,-19.05647223877088,20.550672495466983,4.0699920654296875,-0.5488969234825731,7.13800048828125,-2.9808778295262073,17.256878806088707,2.0785613293775214,12.197439647184979,-16.408530685913036,70.65727419258545,16.21315482417127,5.059439158903735,1,-5.394996643066406,-4.779998779296847,-16.202499389648438,-27.215003967285156,13.889999389648438,0,0.08937643344743873,1.8053453287322672,204.6199951171875,-1.3605525802264524,198.1000061035156,1.1635699962845523,204.6100006103516,0.08937643344743873 10796,2023-01-10,205.0,206.22000122070312,202.83999633789062,203.1100006103516,774200.0,0.0017591898525473049,-1.7818879393166849,-1.5882315227983554,63.74478900493312,51.92459330512294,-7.286549897434753,-7.390922674244365,-15.945104703770767,-19.757616466062075,20.613146649617978,3.3800048828125,-0.045086331225007825,7.120500946044928,-3.5390907951075974,17.780092687197453,1.7907050754686793,12.450296816621176,-15.962190068828079,73.47418064593153,12.166521211553672,5.32979587057626,1,-5.754997253417969,-5.139999389648409,-16.264999389648438,-27.57500457763672,8.0,1,0.07414632657679121,-3.4481113983156844,204.63999938964844,1.8053453287322672,204.6199951171875,-1.3605525802264524,198.1000061035156,0.07414632657679121 10797,2023-01-11,213.5200042724609,213.6000061035156,205.33999633789062,206.75999450683597,775100.0,0.04156099645102884,1.3872814270909244,3.5767258987752837,70.15210268592732,54.586774500040555,-14.30396900414678,-15.537170766922486,-23.595223791423535,-28.552884951510606,20.81954905347886,8.600006103515597,1.065618678922192,14.897505187988259,2.1431210785059704,27.651889297470547,8.520313133247129,21.27469724272939,-23.70810676294994,99.55529846233183,30.793686549300944,6.377192054741137,1,-11.290000915527315,-13.165000915527315,-24.83000183105466,-36.09500885009763,-1.800003051757784,2,-0.03180033912072011,-1.7818879393166849,205.0,-3.4481113983156844,204.63999938964844,1.8053453287322672,204.6199951171875,-0.03180033912072011 10798,2023-01-12,216.1999969482422,216.3500061035156,211.1000061035156,215.0,785300.0,0.012551482868844,5.999928793042328,0.1775140850157117,67.85182719269945,56.71321635128646,-14.42494599080328,-18.43458411815135,-25.312732995002648,-31.43004677046656,20.10419707959563,5.25,1.65437413439858,17.115498352050793,2.5488564440397,31.682140260061885,9.832177398045246,24.39881930605634,-24.96081292309094,99.27671593277614,30.423618515032416,7.283320954005549,1,-11.869995117187528,-14.469993591308594,-27.509994506835938,-38.775001525878906,-12.389999389648466,3,-0.0464384524877508,1.3872814270909244,213.5200042724609,-1.7818879393166849,205.0,-3.4481113983156844,204.63999938964844,-0.0464384524877508 10799,2023-01-13,217.0,218.19000244140625,213.1499938964844,213.6699981689453,808200.0,0.0037002916884838477,-1.3066345895325824,2.7750085830906754,72.0224397554816,59.49059957423155,-13.473568101544402,-19.10768763818308,-25.103381681928425,-32.40908053301234,19.468689678082928,5.040008544921847,2.578460733225512,17.213001251220703,0.6439019076930208,33.782100594748385,8.928451579456862,25.497550922984544,-23.751950208579615,92.24754418088666,22.606712078241017,8.284549671763846,1,-10.099998474121094,-14.349998474121094,-28.30999755859375,-39.57500457763672,-11.729995727539091,4,-0.014285742412514235,5.999928793042328,216.1999969482422,1.3872814270909244,213.5200042724609,-1.7818879393166849,205.0,-0.014285742412514235 10800,2023-01-17,216.0800018310547,218.8600006103516,214.58999633789062,217.7400054931641,764000.0,-0.004239622898365547,1.1897492077154646,-0.4984993241230869,69.90027019977595,61.73729525619718,-10.223714194656708,-17.653891027799176,-22.934052371937128,-31.62418554727799,19.939174632453753,4.270004272460966,4.182704768717741,15.379502868652338,-2.6783297514357116,33.43733548874039,6.350586558608313,24.408419178696363,-20.33775677463572,82.64670388337015,14.362967593395467,9.028916310044025,1,-8.845001220703097,-13.095001220703097,-27.389999389648438,-38.655006408691406,-11.520004272460966,1,-0.009348409178746353,-1.3066345895325824,217.0,5.999928793042328,216.1999969482422,1.3872814270909244,213.5200042724609,-0.009348409178746353 10801,2023-01-18,217.6199951171875,221.22999572753903,217.27999877929688,218.27999877929688,742500.0,0.0071269588720981325,-4.895533945204813,0.39759169041271497,72.69892081492932,64.507178720211,-9.763237779597688,-18.0960006501644,-23.113039125556043,-33.31325412958148,20.920678201430086,5.149993896484347,5.340329610665492,15.633496093750011,-3.4212715236025986,34.68826371110262,6.106112285073692,25.16087990242633,-19.10361939429663,77.28130428561703,9.017531164194239,9.52738380867631,1,-9.199996948242188,-13.449996948242188,-28.92999267578125,-40.19499969482422,-17.479995727539062,2,0.004181617877618837,1.1897492077154646,216.0800018310547,-1.3066345895325824,217.0,5.999928793042328,216.1999969482422,0.004181617877618837 10802,2023-01-19,217.4499969482422,218.0,214.5,214.94000244140625,1433800.0,-0.0007811698040603998,-1.0648971269360437,-3.8030008785314653,78.79942822236109,68.19532681899459,-8.471181805443223,-16.713112729565523,-21.663623349691903,-33.32437255230826,21.92500049752373,3.5,6.938759982168165,14.149497985839844,-5.383151943860014,33.6821479155397,4.383173020989915,23.915822950689773,-15.753714424700576,62.685067610212386,-13.45615928602085,9.766324964849929,1,-9.029998779296875,-13.279998779296875,-28.759994506835938,-40.025001525878906,-17.759994506835938,3,-0.02046446084476783,-4.895533945204813,217.6199951171875,1.1897492077154646,216.0800018310547,-1.3066345895325824,217.0,-0.02046446084476783 10803,2023-01-20,222.69000244140625,223.4199981689453,216.91000366210938,216.91000366210938,961000.0,0.02409751927663306,-1.2525937306955157,2.3027933979756225,78.17669992327437,70.65728328812229,-11.014577569689521,-20.442335314707634,-25.62269608298351,-38.547770945744446,23.533696984541912,6.5099945068359375,8.364556224389673,17.765003204345703,-2.5679652658843395,38.097971674575746,7.598518969230696,27.93148743946071,-18.25900006930499,92.89196276678724,16.804159071828977,10.16648423511502,1,-9.560005187988281,-17.425003051757812,-33.462501525878906,-45.26500701904297,-20.160003662109375,4,-0.04926130989463495,-1.0648971269360437,217.4499969482422,-4.895533945204813,217.6199951171875,1.1897492077154646,216.0800018310547,-0.04926130989463495 10804,2023-01-23,222.13999938964844,225.25,221.4499969482422,222.5399932861328,1256900.0,-0.002469814745736154,-3.2696692783787955,-0.06920311089287694,81.510897506461,72.76193058953812,-8.62502188065281,-18.88200308040865,-23.83944112727835,-37.90355628684091,24.678659791864284,3.8000030517578125,9.565908087701303,15.959000396728527,-5.395684579113549,37.3136853725706,5.281657908807489,26.636342884649565,-14.670757690052142,71.06976176417152,-7.68350269040215,10.677342487921031,1,-8.095001220703125,-15.959999084472656,-27.247501373291016,-42.845001220703125,-21.399993896484347,0,-0.08251553921589183,-1.2525937306955157,222.69000244140625,-1.0648971269360437,217.4499969482422,-4.895533945204813,217.6199951171875,-0.08251553921589183 10805,2023-01-24,221.97999572753903,225.4900054931641,218.8500061035156,218.8500061035156,627100.0,-0.0007202829861755466,-3.242825176597949,-7.825093461509117,79.37453724656248,74.4985692830525,-6.422015281312952,-17.429264535487704,-22.334607956275278,-37.6127500692198,25.849986557003675,6.639999389648494,11.562483926139578,14.41099700927731,-7.276346740357894,36.098340758912514,3.5673251344597077,25.25466888409491,-11.310217533870059,68.06180153587437,-11.652685776846809,10.843671874817597,1,-6.56499481201169,-15.679992675781193,-26.72749710083005,-42.68499755859372,-20.029998779296847,1,-0.07527701494141914,-3.2696692783787955,222.13999938964844,-1.2525937306955157,222.69000244140625,-1.0648971269360437,217.4499969482422,-0.07527701494141914 10806,2023-01-25,215.3000030517578,218.83999633789062,209.91000366210938,218.5,1236600.0,-0.030092768737505216,3.6031013178437856,-1.0223666314039594,63.14237390389541,73.7197105294934,2.0927581540988456,-9.705572378823035,-15.091158907351911,-30.82286500861096,26.368023662062196,12.069992065429659,12.336711383637294,6.752503967285151,-14.446186914351927,27.951194848922228,-3.846841473533374,17.351849408103675,10.190002441406278,34.595627446621116,-41.979080235358644,10.599345440818531,1,2.4000015258789062,-8.999999999999972,-20.047504425048828,-36.0050048828125,-7.779998779296903,2,-0.04988390776094043,-3.242825176597949,221.97999572753903,-3.2696692783787955,222.13999938964844,-1.2525937306955157,222.69000244140625,-0.04988390776094043 10807,2023-01-26,217.17999267578125,218.58999633789062,214.7100067138672,217.42999267578125,834700.0,0.00873195354099221,2.0194385731588573,0.07812507450587702,76.47058574479365,74.67735036861498,0.8789683764364327,-10.315598654260214,-16.57345987291967,-32.60167189272852,26.91405613598674,3.8799896240234375,12.886557611905971,7.4904937744140625,-12.932196864219605,27.91318441304773,-2.7208515449027573,17.701839093730882,8.310012817382841,46.66231167688971,-32.231857138779596,10.21134531931683,1,0.5200119018554688,-10.879989624023409,-19.712493896484375,-37.88499450683594,-11.769989013671875,3,-0.07846023510817168,3.6031013178437856,215.3000030517578,-3.242825176597949,221.97999572753903,-3.2696692783787955,222.13999938964844,-0.07846023510817168 10808,2023-01-27,218.2400054931641,219.82000732421875,215.6699981689453,216.2400054931641,909100.0,0.004880803265175926,-1.6433056019903887,-8.0,72.26947279340112,74.70479848393937,0.15506966273358103,-9.662623299831608,-17.341639703338956,-33.51259454225445,28.03114797919332,4.1500091552734375,13.47148806356492,7.14850616455081,-11.405076346719255,25.702088675820875,-2.128285091084223,16.425297420185842,6.938399963378913,53.4659874971966,-23.182243234343566,9.276791255635034,1,-0.5400009155273722,-11.94000244140625,-17.97000503540042,-38.94500732421878,-18.270004272460966,4,-0.08499817899949091,2.0194385731588573,217.17999267578125,3.6031013178437856,215.3000030517578,-3.242825176597949,221.97999572753903,-0.08499817899949091 10809,2023-01-30,217.3500061035156,217.9199981689453,212.6000061035156,216.22000122070312,1202000.0,-0.004078076279540599,3.6872403640617057,0.5650024414062358,70.2066899001361,74.73884511731272,1.2292023660540394,-7.539918645763208,-16.46039880699709,-32.475250715069535,28.80278520344252,5.639999389648494,12.865886001411582,5.230506134033163,-12.23294978262939,22.693962050695717,-3.5012218242981135,13.96223409236444,7.523031317138731,47.75354022472896,-28.42759177276381,8.73172795833127,1,0.34999847412112217,-9.555000305175753,-17.85250473022458,-38.055007934570284,-17.40000915527341,0,-0.06818498692454833,-1.6433056019903887,218.2400054931641,2.0194385731588573,217.17999267578125,3.6031013178437856,215.3000030517578,-0.06818498692454833 10810,2023-01-31,222.1999969482422,222.41000366210938,216.38999938964844,218.3000030517578,712200.0,0.02231419695666692,1.7870342898317297,3.4513071189371076,73.92877446066692,74.87549552239469,-2.97413468184709,-10.748339250505751,-21.13595392099768,-37.24559825329186,29.787509671153323,6.0200042724609375,12.437997386519186,8.688497161865229,-7.179920473404962,24.55691479713542,0.7542883442301331,16.622705979500324,2.373779797241241,98.3199462890625,20.896016220219835,7.9342088176351,1,-4.499992370605469,-14.404991149902344,-22.702495574951172,-42.904998779296875,-25.009994506835938,1,-0.09657962083625427,3.6872403640617057,217.3500061035156,-1.6433056019903887,218.2400054931641,2.0194385731588573,217.17999267578125,-0.09657962083625427 10811,2023-02-01,224.6199951171875,226.82000732421875,219.75,222.02999877929688,916000.0,0.01089108101792191,1.0228859327043558,0.6641026644234908,68.59919216319547,73.74213596026516,-4.801712268353526,-11.695847188385954,-23.21601161446,-39.61721743992251,30.258866835996734,7.07000732421875,11.789242246939011,9.79299545288086,-5.101609162861479,24.687600068623198,2.345693145009676,17.240297760752043,-14.709991455078125,84.52874811411259,9.495151412666289,7.4473023078711735,2,-6.2549896240234375,-16.159988403320312,-25.122493743896484,-45.32499694824219,-31.479995727539062,2,-0.10092600241184246,1.7870342898317297,222.1999969482422,3.6872403640617057,217.3500061035156,-1.6433056019903887,218.2400054931641,-0.10092600241184246 10812,2023-02-02,230.6499938964844,234.13999938964844,227.66000366210938,227.97999572753903,1338200.0,0.026845333943449567,-2.9154262111440463,1.0308887815339154,71.76860881074721,73.03012583665104,-9.792128537077957,-16.522063557136818,-28.866710278077562,-45.57589611911655,30.61586683493659,9.520004272460938,11.524915273938262,14.520994567871128,-1.1456642027564783,30.187653338498734,6.687665182557339,22.354323953184917,-20.40179016113285,83.79755533437955,11.341842346922661,7.8333293853137995,2,-8.624992370605497,-18.529991149902372,-31.152492523193388,-51.35499572753909,-35.6499938964844,3,-0.10028176993754534,1.0228859327043558,224.6199951171875,1.7870342898317297,222.1999969482422,3.6872403640617057,217.3500061035156,-0.10028176993754534 10813,2023-02-03,225.9900054931641,229.4900054931641,223.1199951171875,225.66000366210938,1031300.0,-0.020203722205220265,-1.3548939362743406,0.12359627616713473,62.13227011824437,70.87694501573807,-5.157135018187262,-10.187829088763436,-23.758016866058114,-40.89443289329577,31.17008386124066,7.529998779296903,10.87462360497517,8.466506195068376,-5.292029364140603,22.225041754277356,1.5872384154638723,15.34577397467288,-14.786129931640659,62.16343344112738,-7.467000944996471,6.879267779604495,2,-3.9650039672851847,-13.87000274658206,-26.86500549316409,-46.69500732421878,-27.639999389648494,4,-0.09106598225945539,-2.9154262111440463,230.6499938964844,1.0228859327043558,224.6199951171875,1.7870342898317297,222.1999969482422,-0.09106598225945539 10814,2023-02-06,222.2100067138672,223.55999755859372,221.2400054931641,222.83999633789062,929100.0,-0.0167263980150274,1.2415468195991486,-1.909048874092405,57.67979078890015,68.46641763155337,-1.5267113835639918,-5.293883210216052,-19.478877576844553,-36.99816154895524,31.346205778885693,4.75,9.897728481127785,3.8070068359375,-8.667427522713638,16.281441194588638,-2.430210343388069,10.044224015263069,-10.088686199218756,32.788773657570424,-33.7413131751612,6.237217179325565,2,-0.18500518798828125,-9.710006713867188,-25.927505493164062,-42.915008544921875,-22.95001220703122,0,-0.10008552639936608,-1.3548939362743406,225.9900054931641,-2.9154262111440463,230.6499938964844,1.0228859327043558,224.6199951171875,-0.10008552639936608 10815,2023-02-07,222.92999267578125,223.30999755859372,215.9499969482422,220.0800018310547,820100.0,0.003240114937043126,3.077561975611351,-4.523869498873737,56.79202123506906,67.76082289057268,-2.3442966100244576,-4.820522967459738,-19.809372321257626,-37.54253879988977,30.962813441449473,7.360000610351534,8.59383968908756,3.612493133544916,-7.182261668092053,14.407247935181886,-1.7848842672735827,9.009870534363415,-9.927925006132824,38.37270363224562,-25.690452452382658,5.397377400818486,2,0.44001007080078125,-9.704994201660156,-27.02749252319336,-43.63499450683594,-22.25,1,-0.10308166905545124,1.2415468195991486,222.2100067138672,-1.3548939362743406,225.9900054931641,-2.9154262111440463,230.6499938964844,-0.10308166905545124 10816,2023-02-08,220.1999969482422,223.67999267578125,220.1999969482422,222.4900054931641,1022600.0,-0.012245977738443825,-2.039286237822999,-0.8035143513387722,53.30132343092615,65.18646041125406,1.289458885554808,-0.9416747024985739,-16.794172502674883,-34.631386814319114,30.81640070113837,3.4799957275390625,7.084755285456424,0.12249755859375,-8.3097461522907,8.5547412694782,-4.093624296848475,4.338619414035975,-6.352412009793767,23.364482845398875,-39.184571018158195,4.216121855442221,2,3.1700057983398438,-5.3249969482421875,-24.297496795654297,-40.904998779296875,-19.30999755859375,2,-0.10449588930850173,3.077561975611351,222.92999267578125,1.2415468195991486,222.2100067138672,-1.3548939362743406,225.9900054931641,-0.10449588930850173 10817,2023-02-09,206.72999572753903,218.83999633789062,204.52999877929688,210.0,1909500.0,-0.0611716685167315,-2.7314213754399086,1.427944135716089,34.0015840030983,60.93447276788708,14.663237099057397,12.641700523562378,-2.878835951728462,-21.001311575891435,29.892157727888552,15.669998168945312,5.428011434168582,-13.00800323486331,-22.961451592565766,-3.0545548771608537,-17.984727413714552,-8.031279056012067,27.410003662109403,8.814087966650627,-47.835606981398705,4.97672417885123,2,12.605003356933622,8.145004272460966,-9.804992675781222,-27.43499755859372,-5.849990844726534,3,-0.06573790266895574,-2.039286237822999,220.1999969482422,3.077561975611351,222.92999267578125,1.2415468195991486,222.2100067138672,-0.06573790266895574 10818,2023-02-10,206.16000366210938,209.57000732421875,204.3999938964844,206.2400054931641,682100.0,-0.002757181237409201,-1.8722126384409297,0.024465359794318405,33.9879635855807,56.91016984404759,14.907121556910369,13.092199173749464,-1.8006653088190774,-20.262715900310752,28.703898757851064,5.170013427734347,4.998477649464519,-13.075995635986317,-24.65994380719718,-1.4920474647754531,-18.86796972159175,-7.284021550380885,27.387795715332032,9.128681934953734,-43.809276784596506,5.791974085605432,2,13.109992980957031,8.714996337890625,-7.522502899169922,-26.865005493164062,-3.2400054931640625,4,-0.05413272925819457,-2.7314213754399086,206.72999572753903,-2.039286237822999,220.1999969482422,3.077561975611351,222.92999267578125,-0.05413272925819457 10819,2023-02-13,213.8999938964844,214.1999969482422,206.94000244140625,206.94000244140625,1084400.0,0.03754360737721307,-1.0862078793326464,-86.99790196449358,42.971458758350536,53.470468099345766,7.404996285627448,5.384102060340638,-9.204470396443696,-27.71121979413519,27.11807443662744,8.039993286132812,4.071793910300443,-5.181005096435513,-16.972037114577347,6.6100269217063214,-11.07652110550643,0.7145109126354043,18.48189326171871,49.27386204091073,-1.6786989391621532,5.895516009070917,2,5.370002746582003,0.9750061035155966,-15.26249313354495,-34.60499572753909,-16.839996337890682,0,-0.0726974672121502,-1.8722126384409297,206.16000366210938,-2.7314213754399086,206.72999572753903,-2.039286237822999,220.1999969482422,-0.0726974672121502 10820,2023-02-14,214.05999755859372,214.6999969482422,209.88999938964844,213.2899932861328,936900.0,0.0007480302322344645,3.6926735591630755,0.11063293359348855,48.78335281106656,51.26870817133145,6.6703662050157675,5.338724581456717,-9.176819458186372,-27.557485351729667,25.37341185198805,4.80999755859375,3.377556994400095,-4.920001220703142,-16.85302061913538,7.013018177729094,-10.88651091991926,1.0465084785129761,17.202613869140635,50.103756606470206,-2.7973132312767817,5.966509699216116,2,5.209999084472685,4.43000030517581,-15.422496795654268,-31.26499938964841,-18.229995727539034,1,-0.06913950864503127,-1.0862078793326464,213.8999938964844,-1.8722126384409297,206.16000366210938,-2.7314213754399086,206.72999572753903,-0.06913950864503127 10821,2023-02-15,218.52999877929688,218.6000061035156,212.6100006103516,212.6100006103516,772400.0,0.02088200164292542,-1.0236511303621647,7.6882666508137145,51.26051090626736,48.99003062638924,1.3920398447197613,0.9912141735442788,-13.375308408504736,-31.61431489712021,23.392879896034458,5.990005493164006,2.8985175093197313,-0.49550018310546307,-12.413615598695174,11.422615232484247,-6.4545578909003325,5.463557524689406,11.658107947187489,97.85320286577762,42.33864525730186,5.9590577077948605,2,-1.5849990844726278,-0.04000091552734375,-18.977497100830078,-34.11499786376953,-20.949996948242188,2,-0.08168217729019045,3.6926735591630755,214.05999755859372,-1.0862078793326464,213.8999938964844,-1.8722126384409297,206.16000366210938,-0.08168217729019045 10822,2023-02-16,213.0,214.66000366210938,211.47000122070312,214.0,701100.0,-0.02530544460800488,1.7499934229565126,-0.16891897116552007,45.4843066014972,47.14025690230621,4.643397510027114,6.504211059456054,-7.384226046951312,-25.74094061051167,21.775437928674812,7.05999755859375,1.60260843720107,-5.802999114990229,-18.007668747976254,6.401670517995797,-11.905333931483227,0.2993357015027698,16.156582213284366,60.5633712008872,4.591826376358931,6.102334816493011,2,1.0399932861328125,6.269996643066406,-13.447498321533203,-27.98999786376953,-15.410003662109375,3,-0.056854462959397,-1.0236511303621647,218.52999877929688,3.6926735591630755,214.05999755859372,-1.0862078793326464,213.8999938964844,-0.056854462959397 10823,2023-02-17,211.72000122070312,213.00999450683597,209.42999267578125,211.55999755859372,583000.0,-0.0060093839403608795,1.6131493361845874,-0.16000366210940342,45.18061084328603,45.75145913057132,4.119537996790484,7.294203934640194,-5.660761405840532,-24.096614725367345,19.60527323687677,3.580001831054716,0.37901556627781474,-6.534497833251947,-18.987139337099137,5.918143670595242,-12.760818585175542,-0.30817708132835264,16.44631745990924,40.99483085781597,-15.354622079614785,6.226320751923601,2,2.3199920654296875,7.549995422363281,-10.427497863769531,-26.214996337890625,-16.300003051757812,4,-0.05119968012181664,1.7499934229565126,213.0,-1.0236511303621647,218.52999877929688,3.6926735591630755,214.05999755859372,-0.05119968012181664 10824,2023-02-21,203.80999755859372,209.75,203.6699981689453,208.5,705900.0,-0.03736068211082133,-1.4466802163861547,-29.31184436390876,35.04147330454674,43.334731582735515,10.219733937855636,14.50419739239561,2.6170288718372774,-15.800393516004306,17.405426572617294,8.050003051757812,-1.8518392693118813,-13.528001403808616,-27.394442485145078,0.33843967752784465,-20.461221944476847,-6.594780863140386,23.40566813065351,0.9377047236809692,-48.03306961264816,6.933220540668228,2,9.86499786376956,15.095001220703153,-0.779994964599581,-16.92999267578122,-5.089996337890597,1,-0.004366809284674811,1.6131493361845874,211.72000122070312,1.7499934229565126,213.0,-1.0236511303621647,218.52999877929688,-0.004366809284674811 10825,2023-02-22,205.2700042724609,206.6499938964844,202.6100006103516,204.72999572753903,563100.0,0.007163567692244577,1.4484898366840298,-0.11514035475852664,34.010905337704614,41.19135179459978,6.695298619467536,12.36193558188603,1.4126681798529432,-16.92244707185469,15.612236115969031,4.0399932861328125,-3.5489519054905543,-11.23249511718754,-25.911148184556026,3.4461579501809467,-18.571821650871783,-3.8931685835032965,20.5329213655682,16.6354143108113,-26.68757643456628,7.339326533684242,2,5.454994201660185,13.104995727539091,-0.49500274658200283,-17.470001220703097,-5.580001831054659,2,-0.03999613456903228,-1.4466802163861547,203.80999755859372,1.6131493361845874,211.72000122070312,1.7499934229565126,213.0,-0.03999613456903228 10826,2023-02-23,204.55999755859372,207.32000732421875,202.0399932861328,206.5200042724609,544700.0,-0.0034588916991727947,1.9662893416027198,-3.629584628426109,26.363462936799962,40.34267167612219,5.5355893740540125,12.88678511157039,2.3956514904321864,-15.778902999861742,15.156907567715,5.2800140380859375,-4.953633830885707,-11.405501556396501,-27.02504755717939,4.2140444443863885,-19.21527455678796,-3.5957285560050423,19.38749407722119,19.96832171594713,-17.481643543046605,7.8097730003914485,2,5.760002136230497,13.529998779296903,0.5500030517578693,-16.424995422363253,-1.7200012207030966,3,-0.042676944816830265,1.4484898366840298,205.2700042724609,-1.4466802163861547,203.80999755859372,1.6131493361845874,211.72000122070312,-0.042676944816830265 10827,2023-02-24,200.13999938964844,201.66000366210938,196.57000732421875,200.9199981689453,814900.0,-0.021607343672749302,3.504402074106082,0.39795719768627724,26.478603532931487,39.508298336938935,9.97105364697967,16.8274888940214,7.003885576307113,-11.015805729196472,14.885392099845873,7.989990234374972,-6.621652139460565,-14.973500061035168,-32.10034516592805,2.153345043857712,-23.536922613481607,-6.410077508588728,21.61674241119826,21.71529713359151,-12.087733149413186,8.563422552446445,2,7.44500732421875,15.215003967285156,6.154998779296875,-10.819999694824219,2.1000061035156534,4,-0.012791034108128208,1.9662893416027198,204.55999755859372,1.4484898366840298,205.2700042724609,-1.4466802163861547,203.80999755859372,-0.012791034108128208 10828,2023-02-27,199.69000244140625,203.1100006103516,199.3999938964844,202.9499969482422,483900.0,-0.002248410860470229,1.07262838900512,4.179486677882546,28.18673667227614,37.865551438486236,10.512239497668759,16.671254776718428,7.373195610957367,-10.252340492223908,14.395887302879128,3.7100067138671875,-8.100088944711985,-14.495996856689459,-32.87342007520297,3.8814263618240545,-23.684708465946215,-5.307285247432702,19.04433122224509,23.672206760179865,-9.835326493160796,9.188711609256753,2,7.8950042724609375,15.665000915527344,6.6049957275390625,-10.370002746582031,2.419998168945341,0,-0.010516330701792698,3.504402074106082,200.13999938964844,1.9662893416027198,204.55999755859372,1.4484898366840298,205.2700042724609,-0.010516330701792698 10829,2023-02-28,202.52999877929688,203.33999633789062,198.3300018310547,198.3300018310547,844800.0,0.014222025655610704,-1.3857134034027125,-1.2883447930464738,31.019726829578545,35.89181521832089,6.581962005325607,13.348434429981694,4.613124154111148,-12.902237469000823,14.404789231500494,5.0099945068359375,-7.40611025038632,-10.91500015258788,-29.939005917596802,8.109005612421043,-20.427003035092326,-1.4029972700834321,13.544615723622542,55.441780977470934,21.61815590166281,9.512002882504458,2,5.0550079345703125,12.825004577636719,6.667499542236328,-11.040000915527344,-3.1300048828124716,1,-0.03510591346074887,1.07262838900512,199.69000244140625,3.504402074106082,200.13999938964844,1.9662893416027198,204.55999755859372,-0.03510591346074887 10830,2023-03-01,200.7400054931641,204.4600067138672,200.27999877929688,202.3699951171875,820800.0,-0.008838163713630331,-2.278433672217668,-0.3880930496165251,31.571973528306813,33.70419995410305,7.022282561050275,14.175026703614662,6.629593215594156,-10.893579717147219,13.863277689979892,4.1800079345703125,-6.6821105187949,-11.631993865966763,-30.994606153012057,7.730618421078532,-21.31330000948941,-1.9506877224441155,12.994056148311245,38.79068064135201,3.4935126994259065,9.681306143522644,3,4.874999999999972,14.614997863769503,9.372493743896456,-6.695007324218778,-4.330001831054716,2,-0.010062788767482345,-1.3857134034027125,202.52999877929688,1.07262838900512,199.69000244140625,3.504402074106082,200.13999938964844,-0.010062788767482345 10831,2023-03-02,201.9499969482422,202.9199981689453,198.41000366210938,198.4600067138672,548400.0,0.0060276547871236374,-1.512534321684504,-2.141111932823493,44.10458637141737,33.550897706316405,3.5906860263979468,11.783732740454184,5.855333413924427,-11.785276863775039,12.928163097303916,4.5099945068359375,-7.015803846324843,-9.288502502441418,-28.282874951928704,9.70586994704587,-18.78568872718506,0.20868372230222576,9.724378175162371,68.18745298107252,28.320071998698772,9.497186224743638,3,2.8400039672851562,13.405006408691406,8.90750503540039,-7.064994812011719,-4.190002441406222,3,-0.011190861802365615,-2.278433672217668,200.7400054931641,-1.3857134034027125,202.52999877929688,1.07262838900512,199.69000244140625,-0.011190861802365615 10832,2023-03-03,207.5200042724609,208.16000366210938,203.2100067138672,203.4900054931641,512300.0,0.02758112111111477,-1.1568631361989297,1.1547306750611939,51.493193687805906,34.25229580015195,-3.1719729169155357,4.62938756077196,0.8182991023161037,-16.913549854023387,11.02151066790247,6.2100067138671875,-7.720070481143722,-2.5619956970215014,-19.257445101180508,14.133453707137505,-10.90972039910099,5.785729005057988,2.341846715041356,93.4893258348478,47.67925805322476,8.347724702079498,3,-4.360000610351534,7.834999084472685,4.4799995422363565,-12.63500213623044,-6.940002441406222,4,-0.022552080947462416,-1.512534321684504,201.9499969482422,-2.278433672217668,200.7400054931641,-1.3857134034027125,202.52999877929688,-0.022552080947462416 10833,2023-03-06,205.41000366210938,209.72999572753903,205.3800048828125,207.50999450683597,526100.0,-0.010167697411866072,-3.027790925210313,-0.5210896974745515,39.363581238611275,34.732530015048006,-2.292226427698381,5.39514493359593,3.479013905612362,-14.365288687738143,9.642619214223256,4.349990844726534,-9.077759800277477,-3.642996215820318,-18.66292495851164,11.376932526871002,-11.152960587165978,3.866968155525342,-8.839996337890625,62.10531247072066,16.042152230955878,7.50996437134566,3,-2.2600021362304688,9.944999694824219,6.590000152587891,-6.025001525878906,-9.82000732421875,0,-0.015432540345794443,-1.1568631361989297,207.5200042724609,-1.512534321684504,201.9499969482422,-2.278433672217668,200.7400054931641,-0.015432540345794443 10834,2023-03-07,199.97000122070312,206.72999572753903,198.50999450683597,205.69000244140625,644600.0,-0.02648362954296435,1.1076959192456677,2.7238219800181285,34.41027265249673,34.77690416113602,2.844968538348411,9.574438906936109,9.198008911955583,-8.438685186248051,8.762573778699128,8.220001220703068,-9.865158208458041,-7.970998382568354,-22.15961409953772,6.217617334401012,-15.065306241053037,-0.8766905240836707,-3.136794128417961,13.780906820225223,-30.458711920092444,7.0943078584846795,3,3.1800003051757812,15.385002136230469,12.03000259399414,5.605003356933594,-1.8200073242187216,1,0.010701602123243337,-3.027790925210313,205.41000366210938,-1.1568631361989297,207.5200042724609,-1.512534321684504,201.9499969482422,0.010701602123243337 10835,2023-03-08,199.9499969482422,201.6999969482422,199.1000061035156,200.0,591700.0,-0.00010003636714916997,-1.9714440171945613,0.008741790399769517,27.19685895210256,34.86950371839186,2.269646585054545,8.205255250896982,9.592791797735146,-7.941307032703833,8.585739090775647,2.599990844726591,-10.631175624820202,-6.842002868652344,-19.566095852571266,5.882090115266578,-13.204049360611805,-0.4799563766928827,-2.8588540832519413,13.604190508541322,-22.868299893529084,6.362046491959456,3,3.2000045776367188,15.405006408691406,12.797508239746094,5.625007629394531,-4.489990234375,2,-0.0027507029765054813,1.1076959192456677,199.97000122070312,-3.027790925210313,205.41000366210938,-1.1568631361989297,207.5200042724609,-0.0027507029765054813 10836,2023-03-09,197.19000244140625,203.1999969482422,196.5399932861328,200.3000030517578,733000.0,-0.013803423600703413,-2.0203968652146083,62.196216051266404,29.18093619921534,35.16976290353452,4.329566118641054,9.647651572441163,12.654541579945487,-4.718813860259871,8.463332765963242,6.660003662109375,-10.130308569834085,-8.451497650146479,-20.194249501176415,3.2912542008834578,-14.322873575661447,-2.5801217246315105,12.539993286132784,4.928044237754806,-27.31992547248298,5.871375925514965,3,5.9449920654296875,18.149993896484375,15.557502746582031,8.385002136230469,-0.5500030517578125,3,-0.003955569601094,-1.9714440171945613,199.9499969482422,1.1076959192456677,199.97000122070312,-3.027790925210313,205.41000366210938,-0.003955569601094 10837,2023-03-10,193.13999938964844,196.6999969482422,191.27999877929688,196.6999969482422,894500.0,-0.020538582086387702,2.0449448797297993,1.144693524092691,27.196858952102545,35.059776490181896,8.137994284028252,13.30971981918492,17.010270748516973,-0.1319192451989295,8.875775635219926,5.910003662109375,-9.792648290754215,-11.822000885009771,-24.80665860858622,1.1626568385666758,-18.314329746797995,-5.329672023221548,16.326196289062466,10.081305788664512,-20.19026782343227,6.492328861788227,3,7.364997863769531,19.56999969482422,20.272506713867188,13.100006103515625,1.660003662109375,4,0.023920446990718602,-2.0203968652146083,197.19000244140625,-1.9714440171945613,199.9499969482422,1.1076959192456677,199.97000122070312,0.023920446990718602 10838,2023-03-13,195.0,198.47000122070312,189.94000244140625,192.3300018310547,983000.0,0.009630323165731758,-1.2899334962303608,-0.75,37.301820497887775,35.75778689777181,6.194133401401359,11.142028939632382,15.617378008494995,-1.5209928123504426,9.195881014499395,8.529998779296875,-8.957480220421473,-9.404000091552746,-23.11097334730897,4.302973164203479,-16.257486719430858,-2.5505134636746334,13.738747802734338,30.136983811499857,-3.6862887057082396,6.8534866278781115,3,4.834999084472656,14.715003967285156,22.07250213623047,14.900001525878906,-0.089996337890625,0,0.02861539400540858,2.0449448797297993,193.13999938964844,-2.0203968652146083,197.19000244140625,-1.9714440171945613,199.9499969482422,0.02861539400540858 10839,2023-03-14,198.3500061035156,202.3699951171875,197.0800018310547,198.67999267578125,607200.0,0.017179518479567113,-2.686412742971375,-0.12359056126094754,40.54128236391914,36.754376768395396,2.446071152986775,6.922231727332104,12.570590109339463,-4.40295491034766,9.861433723318456,7.3699951171875,-7.703154477685132,-5.276494598388695,-18.469970969266882,7.916981772489493,-11.873232783827774,1.3202435870503848,9.260816977539065,63.423884962951746,26.293505041916383,6.596738185439091,3,1.4849929809570597,8.459991455078153,18.722496032714872,11.54999542236331,3.8799896240234375,1,-0.013914845882003979,-1.2899334962303608,195.0,2.0449448797297993,193.13999938964844,-2.0203968652146083,197.19000244140625,-0.013914845882003979 10840,2023-03-15,199.25999450683597,199.7400054931641,193.75,195.69000244140625,683900.0,0.004587791153610965,1.6445858413696957,-10.818597983907413,42.79498990421979,36.60886604981789,1.457317782564104,5.108530676511464,12.058983669805059,-4.741927172280299,10.752514200574666,5.990005493164091,-6.549652295239611,-3.626506042480429,-15.990108432124657,8.7370963471638,-9.808307237302529,2.555295152341671,7.290579335839794,70.28654544785046,29.705310606568617,6.181801194822109,3,0.5750045776366903,7.550003051757784,18.002506256103487,10.64000701904294,3.510009765624943,2,-0.005570614478329072,-2.686412742971375,198.3500061035156,-1.2899334962303608,195.0,2.0449448797297993,193.13999938964844,-0.005570614478329072 10841,2023-03-16,200.67999267578125,203.3600006103516,197.19000244140625,198.4900054931641,968600.0,0.007126358567156155,-1.5762032639200927,0.6134431512674953,50.79927997271666,36.53176452591909,-0.18078740373806568,2.406047741025219,10.93474205056441,-5.419099647409553,11.365507061129254,6.169998168945341,-5.6696012129990265,-1.3140075683593864,-11.264380832593702,8.636365695874929,-6.289194200476544,3.6611790637577712,4.8739468828183306,80.02974440956307,35.53109840153088,4.975186632117159,3,-0.8449935913085938,6.1300048828125,17.617507934570312,9.220008850097656,0.25,3,-0.026011491690392297,1.6445858413696957,199.25999450683597,-2.686412742971375,198.3500061035156,-1.2899334962303608,195.0,-0.026011491690392297 10842,2023-03-17,200.88999938964844,203.25999450683597,198.7899932861328,200.9900054931641,1261800.0,0.0010464755906507417,-1.0790614820124615,-0.04566515471389218,51.788904574316554,37.912356007664116,-1.598234271369563,1.3094065262861818,10.825931040825026,-4.9059396807426765,12.148645847614386,4.470001220703153,-4.677658860899811,-0.4985008239746094,-8.996814464557303,7.999812816608085,-4.747657644265956,3.7506559963167376,3.7271039419195517,81.59462326590416,33.03800073632365,4.249156820291345,3,-2.5550003051757812,3.5,18.232501983642578,9.010002136230469,-2.8600006103515625,4,-0.021155856503123682,-1.5762032639200927,200.67999267578125,1.6445858413696957,199.25999450683597,-2.686412742971375,198.3500061035156,-0.021155856503123682 10843,2023-03-20,200.8800048828125,201.6499938964844,197.92999267578125,200.42999267578125,628600.0,-4.975114175076456e-05,2.738713041344542,-4.499847421420753,47.313587828739784,39.346057693913345,-2.568501330795357,0.49082117893789245,11.148960240214706,-4.245011212390011,13.069933145483278,3.7200012207031534,-4.669591950004133,0.033504486083984375,-6.935520491358204,7.002529463526173,-3.45100800263711,3.5180169748050787,2.856472395345776,74.19359448460683,25.41288426234169,3.484512488721094,3,-4.230003356933594,3.3899993896484375,16.224994659423828,9.019996643066406,-2.2400054931640625,0,-0.03026683434521804,-1.0790614820124615,200.88999938964844,-1.5762032639200927,200.67999267578125,1.6445858413696957,199.25999450683597,-0.03026683434521804 10844,2023-03-21,202.9199981689453,204.1100006103516,201.1999969482422,202.3300018310547,635000.0,0.010155282937805987,-1.042103459722257,1.3110674081106741,53.520660977804724,42.27092458565802,-4.633268939734307,-1.706774561768782,9.241969752706268,-5.68713242348278,13.248410803745648,3.229995727539091,-5.452661770873618,2.117997741699213,-4.782378922838177,9.018374406236603,-1.3321905905694678,5.568186073967894,-12.979995727539062,88.51349062453488,36.87998964246022,3.4501883322686906,3,-5.894996643066406,1.350006103515625,14.15250015258789,6.980003356933594,2.8000030517578125,1,-0.0394736574961283,2.738713041344542,200.8800048828125,-1.0790614820124615,200.88999938964844,-1.5762032639200927,200.67999267578125,-0.0394736574961283 10845,2023-03-22,197.05999755859372,203.3800048828125,196.8600006103516,201.55999755859372,635800.0,-0.028878378982995723,-1.6612295485261739,-7.627165985620442,43.13395211199886,43.82125968707842,0.864595368284995,3.6961181182700216,15.16897677603717,0.686689511679333,13.516694210571773,6.520004272460909,-5.67705256318493,-3.331502532959007,-10.088043342549412,3.4250382766313976,-6.709772937754224,0.04676787183620945,-6.83659515380856,2.7585785964431815,-44.84848563766578,3.378270404795208,3,-0.03499603271481533,7.210006713867216,20.01250076293948,12.840003967285185,11.320007324218778,2,0.026235655297864646,-1.042103459722257,202.9199981689453,2.738713041344542,200.8800048828125,-1.0790614820124615,200.88999938964844,0.026235655297864646 10846,2023-03-23,195.8300018310547,198.66000366210938,192.9199981689453,196.91000366210938,890900.0,-0.006241732176888504,1.5065516149989173,0.24000040690104166,31.30795243277008,44.27804785159703,2.102486196678427,4.4676068622451055,16.441462114547335,2.403661901425437,14.052936411845133,5.7400054931640625,-5.20517639495398,-4.124998474121099,-10.875620458845077,2.6256235106028782,-7.500309466483088,-0.7496874817591106,-5.3288674621582,26.005388983129365,-15.145283701664084,3.375310992361994,3,1.1949996948242188,8.44000244140625,23.04999542236328,14.069999694824219,9.55999755859375,3,0.03543891322328374,-1.6612295485261739,197.05999755859372,-1.042103459722257,202.9199981689453,2.738713041344542,200.8800048828125,0.03543891322328374 10847,2023-03-24,197.5800018310547,197.6000061035156,193.27999877929688,194.69000244140625,571700.0,0.00893632223682328,1.9488024747293642,-2.6759208239732124,37.33418833923988,44.281644278413935,1.1717566439247094,2.651951604128044,14.480495696649598,1.0864612445343482,14.02099789486995,4.320007324218722,-4.402165215387129,-2.2469985961914176,-9.079436325972608,4.585439133589773,-5.663217461082013,1.1692202686991777,-6.806690137329099,41.64434893120309,3.014409574965761,3.4162188648905913,3,0.93499755859375,4.720001220703125,20.137496948242188,13.044998168945312,1.75,4,0.016955110910420235,1.5065516149989173,195.8300018310547,-1.6612295485261739,197.05999755859372,-1.042103459722257,202.9199981689453,0.016955110910420235 10848,2023-03-27,197.58999633789062,200.52999877929688,197.16000366210938,199.82000732421875,444400.0,5.058460746698579e-05,-1.1812291981472154,-0.7716302620393983,45.32965716804323,44.81368592331661,1.7520342991134612,2.6103998067964937,14.1689038460039,1.535273811019863,14.0197189145084,3.3699951171875,-3.5350065566290425,-2.1320037841796875,-9.037461471511676,4.773453903152301,-5.584732627845682,1.320725059486307,-6.549950865832528,41.733665326693355,-0.037877427915013584,3.4527288436659935,3,0.9250030517578125,3.8850021362304688,19.064998626708984,13.035003662109375,2.410003662109375,0,0.002226845738960481,1.9488024747293642,197.5800018310547,1.5065516149989173,195.8300018310547,-1.6612295485261739,197.05999755859372,0.002226845738960481 10849,2023-03-28,195.4199981689453,198.5500030517578,194.63999938964844,196.4600067138672,423700.0,-0.010982328099417016,-2.007688064133714,0.466369247191165,41.80238331129835,44.7033963018809,3.869636285278432,4.4485001647777835,15.98008038367584,4.164900256707313,14.010290360927149,3.910003662109375,-2.1841880218845233,-3.9465019226074105,-10.974268683280684,3.081264838065863,-7.460385302944047,-0.4326185422707738,-4.118553594121352,23.90055827292792,-20.548550115240165,3.513883380336641,3,3.095001220703125,4.4250030517578125,21.234996795654297,15.205001831054688,1.8200073242187784,1,0.01647733727803713,-1.1812291981472154,197.58999633789062,1.9488024747293642,197.5800018310547,1.5065516149989173,195.8300018310547,0.01647733727803713 10850,2023-03-29,198.72000122070312,199.44000244140625,196.9499969482422,198.27999877929688,510900.0,0.016886721331891952,1.6489351340822025,-0.42307579447753746,52.71565443290571,44.916326797457465,0.5419742642923211,1.0428727384837941,12.38186272807394,1.462226923850153,14.116855619944351,4.0200042724609375,-1.4278170354601798,-0.5454986572265739,-7.548168443442762,6.457171128989614,-4.046833550334668,2.9558362358815202,-7.162385525168617,76.21553990243198,25.661553857130627,3.5013348931080914,3,-0.2050018310546875,1.1149978637695312,17.569995880126953,11.904998779296875,1.389999389648466,2,0.03522544261775451,-2.007688064133714,195.4199981689453,-1.1812291981472154,197.58999633789062,1.9488024747293642,197.5800018310547,0.03522544261775451 10851,2023-03-30,199.69000244140625,202.25999450683597,199.0399932861328,201.07000732421875,346800.0,0.004881246048432875,-1.402965189765334,-3.1363573311138855,63.05302509218225,46.16789574388698,-0.6517652479100775,-0.11080378158979443,11.069123681290165,1.1349508346580706,13.838647332361875,3.539993286132841,-0.9753170750482241,0.5375022888183594,-6.3548408890560495,7.429845466692768,-2.908669300118845,3.983673877755564,-7.881339047575409,71.38092106716397,15.058556129076386,3.446171588937202,3,-1.1750030517578125,0.14499664306640625,14.859996795654297,10.93499755859375,0.94000244140625,3,0.04351746374461629,1.6489351340822025,198.72000122070312,-2.007688064133714,195.4199981689453,-1.1812291981472154,197.58999633789062,0.04351746374461629 10852,2023-03-31,202.83999633789062,202.8699951171875,198.9900054931641,200.38999938964844,790500.0,0.01577441964030557,2.0916319644973784,-1.7753538257408226,64.85974972785189,48.11746928823277,-3.9069172445664435,-3.8255259351686846,7.611409039060902,-1.4008060152588087,14.303394275028586,3.879989624023409,-0.5909642001761028,3.9214965820312386,-2.027997036309273,9.87099020037175,0.9467497728609828,6.896243391201494,-10.785306199729376,99.63549459452945,38.34846099066978,2.9747468091702505,3,-4.3249969482421875,-3.0049972534179688,11.365001678466797,7.785003662109375,-3.5500030517578125,4,0.012571500186334239,-1.402965189765334,199.69000244140625,1.6489351340822025,198.72000122070312,-2.007688064133714,195.4199981689453,0.012571500186334239 10853,2023-04-03,202.2400054931641,202.5200042724609,198.75999450683597,201.22000122070312,810600.0,-0.0029579513683636316,3.759500516673687,0.41632879305943377,58.231075162096786,48.640848642043,-3.457294016625127,-3.663004304401113,7.721435773188006,-0.22630385971928035,15.029351980135386,4.080001831054659,-0.6798191965162914,3.4800056457519872,-1.8811329994718164,8.841144290975791,0.7994363231400996,6.160574968363875,-9.944209145559029,92.34520108053825,30.034318237417907,2.680569322611901,4,-4.090003967285185,-2.4050064086914347,9.2299995422363,8.384994506835909,1.1599884033203125,0,-0.01438886265362449,2.0916319644973784,202.83999633789062,-1.402965189765334,199.69000244140625,1.6489351340822025,198.72000122070312,-0.01438886265362449 10854,2023-04-04,202.1100006103516,203.75,199.91000366210938,203.2400054931641,492300.0,-0.0006428247591048208,2.5720997572782025,-1.1078432839169736,56.236343870033735,50.096669948491325,-3.860212995385325,-3.5462751242185107,7.36759483372515,0.4497578043791748,14.879508337295318,3.839996337890625,-0.8368279084570247,3.243000793457071,-2.3020872727066717,8.788088859620814,0.4704567603752139,6.015544826538928,-9.577920177491592,75.88237274063478,13.978058045916256,2.772544033081866,4,-3.7750015258789347,-2.2750015258789347,9.3600044250488,8.514999389648409,1.5599975585937216,1,-0.01043986247083073,3.759500516673687,202.2400054931641,2.0916319644973784,202.83999633789062,-1.402965189765334,199.69000244140625,-0.01043986247083073 10855,2023-04-05,199.3999938964844,202.7100067138672,199.02999877929688,201.4600067138672,479100.0,-0.013408573082396957,-1.6285742312030997,1.823012315004836,47.348799459937176,51.87898628484322,-0.8754321397134959,-0.9271198789301707,9.557447543250987,3.7391969104224074,14.771572609772626,3.6800079345703125,-0.8944424147635459,0.5604942321777742,-4.967407865871849,6.088396330227397,-2.2034568168470514,3.3244452812025997,-6.636355060074578,12.825624952220851,-44.853265665998705,2.7639510490248145,4,-0.8849945068359659,0.43500518798825283,12.070011138915987,11.225006103515597,4.550003051757784,2,-0.010832439666179972,2.5720997572782025,202.1100006103516,3.759500516673687,202.2400054931641,2.0916319644973784,202.83999633789062,-0.010832439666179972 10856,2023-04-06,196.41000366210938,198.5,196.2700042724609,198.5,791700.0,-0.014994936438800677,1.1339709425421898,1.014555016480885,41.67904697071296,52.3617483550069,2.4646698492453254,2.1095988607550566,12.197164453576931,6.934820758218223,14.514165531828995,3.1299896240234943,-1.4493488490774098,-2.3904960632324332,-7.97808140855031,3.197089282085443,-5.184288735891357,0.4032966094264907,-3.419437590220724,1.8716506632888885,-50.60168813956966,2.793792672658934,4,2.7849960327148438,3.4249954223632812,14.075000762939453,14.214996337890625,9.160003662109375,3,0.0188381288083852,-1.6285742312030997,199.3999938964844,2.5720997572782025,202.1100006103516,3.759500516673687,202.2400054931641,0.0188381288083852 10857,2023-04-10,197.75999450683597,198.19000244140625,194.08999633789062,194.5800018310547,757100.0,0.0068733303780648125,1.0297016988586147,-1.5215302621012037,44.47980475636397,52.267320309264754,1.2772080641292405,1.184186913844428,10.444758462042927,5.701724185076927,13.793133173814606,4.100006103515625,-1.1131443780848542,-1.2715049743652003,-6.219113472119062,3.6761035233886616,-3.745309223242117,1.2022992745117165,-4.547039744178051,37.991685068822775,-11.249460287477767,2.473804248876929,4,1.1600036621093466,2.0750045776366903,12.312507629394503,12.865005493164034,5.370010375976534,0,0.014512593323708467,1.1339709425421898,196.41000366210938,-1.6285742312030997,199.3999938964844,2.5720997572782025,202.1100006103516,0.014512593323708467 10858,2023-04-11,200.5800018310547,201.1999969482422,197.5200042724609,198.42999267578125,656200.0,0.014259746169851484,1.1710875152475557,0.6761050651618911,45.9710776370297,52.73050856767935,-1.2002867993710709,-1.2609985167212017,7.212635184347789,2.953604877439602,13.114143712691085,3.6799926757812784,-0.15416718365577253,1.2695022583007756,-3.338556865322232,5.877561381923783,-1.034527303510714,3.5735318201122652,-7.149106151442908,67.18429640581414,21.96441549401454,2.304029561811498,4,-1.660003662109375,-0.7450027465820312,8.677501678466797,10.044998168945312,4.979995727539034,1,-0.006431391630001171,1.0297016988586147,197.75999450683597,1.1339709425421898,196.41000366210938,-1.6285742312030997,199.3999938964844,-0.006431391630001171 10859,2023-04-12,195.58999633789062,203.0800018310547,195.05999755859372,202.5500030517578,821600.0,-0.024877881382048606,1.000000000000007,-3.237198640199286,47.39083757098569,52.13886224968824,4.264864983096913,3.701405030724061,11.752735216127917,7.840473434277044,13.147242442579948,8.020004272460966,0.35720596081543476,-3.582502746582037,-8.468599157143501,1.3035936639794272,-6.025550951862755,-1.139454541301319,-1.9455185596640376,16.685195589041516,-32.50514275267223,2.4430482052807294,4,3.3300018310546875,2.7450027465820312,13.662506103515625,15.035003662109375,14.75,2,0.03993045505814963,1.1710875152475557,200.5800018310547,1.0297016988586147,197.75999450683597,1.1339709425421898,196.41000366210938,0.03993045505814963 10860,2023-04-13,198.1499938964844,198.19000244140625,194.02999877929688,196.75,862600.0,0.01308859147464414,4.6215848402994,-0.2011483543104982,53.93219197532114,51.125436347814784,1.8053619434980703,1.1109438874979958,8.606949893265408,5.254088738673289,12.858316301048486,4.160003662109375,0.6126703027958627,-0.9670051574706804,-5.874088383218208,3.940078068276847,-3.42054677034443,1.4865364554030691,-4.296205661615318,45.52479257327198,-6.32571754857323,2.4535416128737615,4,0.7400054931640341,-1.1249923706054972,11.102508544921847,12.475006103515597,11.970001220703097,3,0.027857705992888393,1.000000000000007,195.58999633789062,1.1710875152475557,200.5800018310547,1.0297016988586147,197.75999450683597,0.027857705992888393 10861,2023-04-14,195.4600067138672,199.4499969482422,193.1100006103516,197.6999969482422,904700.0,-0.013575509792962626,1.2090617157925978,-1.5999999999999674,46.51774462458031,49.08743578078461,4.282582969175849,3.573001151935017,10.589798040775008,7.968042565997308,13.015002151538596,6.339996337890597,1.1275151958063248,-3.395993041992199,-8.504205083039267,1.712218999054869,-5.950099062515733,-0.8418870214686649,8.649993896484403,23.570770469272535,-28.349213206400176,2.5541060205235393,4,2.9699935913085938,1.5649948120117188,13.792495727539062,16.659996032714844,19.849990844726534,4,0.043435945680711185,4.6215848402994,198.1499938964844,1.000000000000007,195.58999633789062,1.1710875152475557,200.5800018310547,0.043435945680711185 10862,2023-04-17,196.63999938964844,197.08999633789062,193.97999572753903,195.3600006103516,795000.0,0.006037003147700837,1.8532211551922315,-0.5714305177111589,48.497314383003214,48.00590680532976,2.3810227613225265,2.1695160229980957,8.507403647949616,6.800439914109802,13.180155500085744,3.110000610351591,1.0661280028077158,-2.003500366210943,-7.109040635167588,3.1020399027457017,-4.556270500689266,0.5492697682673793,7.250001220703155,35.40620207715388,-17.066888441635612,2.552770134478322,4,1.7900009155273438,0.38500213623046875,12.597496032714844,15.480003356933594,13.419998168945284,0,0.04541297783913856,1.2090617157925978,195.4600067138672,4.6215848402994,198.1499938964844,1.000000000000007,195.58999633789062,0.04541297783913856 10863,2023-04-18,194.8000030517578,198.2100067138672,193.42999267578125,198.2100067138672,997600.0,-0.009357182382026985,1.8035242842695924,-2.6640679016761433,49.008958206095336,47.202863953781055,3.413650998768645,3.7214602468609996,9.555240120500002,8.699574578361592,13.159846050028445,4.7800140380859375,0.5587005320677179,-3.5394966125488168,-8.805839844980852,1.7268466198832186,-6.172668228764849,-0.9063249963327848,8.874397558593785,16.95087496977298,-37.51976239001904,2.6331716162160195,4,3.2949981689453125,2.2249984741210938,11.8074951171875,17.31999969482422,12.940002441406278,1,0.04276181571127302,1.8532211551922315,196.63999938964844,1.2090617157925978,195.4600067138672,4.6215848402994,198.1499938964844,0.04276181571127302 10864,2023-04-19,194.91000366210938,195.47999572753903,191.1999969482422,193.3800048828125,1259200.0,0.0005646848492211198,2.206012115670409,-0.44867951207725143,43.218223220765466,46.74391103831753,2.4305206726539836,3.141677982624202,8.759884543521537,8.69210558940506,13.669016310520485,4.279998779296847,-0.31446991253781675,-3.02899627685548,-8.040787387018554,1.9827948333075938,-5.534891831937017,-0.5231007217739432,8.553108948242226,44.969778349905305,-6.471428180851255,2.5058955550815405,4,2.2299957275390625,2.7449951171875,9.864997863769531,17.12999725341797,12.220001220703125,2,0.05464057101423525,1.8035242842695924,194.8000030517578,1.8532211551922315,196.63999938964844,1.2090617157925978,195.4600067138672,0.05464057101423525 10865,2023-04-20,202.22999572753903,204.1000061035156,197.5500030517578,198.4600067138672,1742600.0,0.03755575356778196,-1.343473110119931,2.464047072903143,53.68756748278839,48.0781910952148,-4.968287858653014,-3.9749281464888497,0.8022550734262097,1.4547022797063676,13.365652620326824,9.190002441406222,-0.7762028062784339,4.03249588012693,-1.3107594600900256,9.375751220343886,1.3608682100184524,6.704123550235408,-11.029998779296847,85.50380582317557,35.07355711442111,2.671627670108476,4,-4.579994201660128,-4.574996948242159,1.092502593994169,9.81000518798831,8.410003662109403,3,0.04010285705231409,2.206012115670409,194.91000366210938,1.8035242842695924,194.8000030517578,1.8532211551922315,196.63999938964844,0.04010285705231409 10866,2023-04-21,202.7700042724609,204.25999450683597,200.1999969482422,202.88999938964844,872600.0,0.0026702692791895632,1.8391736736522746,-0.03182903630550824,49.89005320686532,48.67932981193717,-5.0414140790596775,-4.1828054149660545,-0.2942532448134898,0.9613431994143582,12.592272265645226,4.059997558593778,-1.1861164526316088,4.225504302978493,-1.3660092273901228,9.817017833347109,1.429747537794185,7.021261068162801,-11.570007324218722,88.5911905596444,42.551572885779336,2.7957567651843047,4,-5.040008544921847,-5.040008544921847,0.552494049072294,9.269996643066435,7.989990234375057,4,0.03624791976060937,-1.343473110119931,202.22999572753903,2.206012115670409,194.91000366210938,1.8035242842695924,194.8000030517578,0.03624791976060937 10867,2023-04-24,200.92999267578125,204.0,200.41000366210938,203.42999267578125,756700.0,-0.0090743776589719,-1.0282591079156538,20.834181078326704,48.0193330334175,48.90691374486915,-3.0222745067040364,-2.1913019318869544,1.390648499794736,2.991701581569373,11.777097475600545,3.589996337890625,-1.2010560932021974,2.2179931640625057,-3.452021386576831,7.888007714701843,-0.6170141112571628,5.053000439382174,-9.207595825195312,74.50227830353997,32.90228148137169,2.8350072753196636,4,-3.1999969482421875,-3.1999969482421875,2.392505645751953,11.110008239746094,7.69000244140625,0,0.07156723937185383,1.8391736736522746,202.7700042724609,-1.343473110119931,202.22999572753903,2.206012115670409,194.91000366210938,0.07156723937185383 10868,2023-04-25,198.02999877929688,201.5399932861328,197.3999938964844,200.69000244140625,462600.0,-0.014432857224873197,-1.1122373512078698,1.06400146484375,44.30803015485717,48.56437958752154,-0.5833874242858883,0.7835173466136496,4.117011691853122,6.096969868801921,11.30774362001411,4.139999389648409,-0.8540225854542314,-0.7040008544921932,-6.359079848602192,4.951078139617806,-3.531540351547193,2.1235386425628064,-5.8060980224609295,52.297114148849055,14.412584506869543,2.8275394970550014,4,-0.3000030517578125,-0.3000030517578125,3.332500457763672,14.010002136230469,10.520004272460938,1,0.060748365669103466,-1.0282591079156538,200.92999267578125,1.8391736736522746,202.7700042724609,-1.343473110119931,202.22999572753903,0.060748365669103466 10869,2023-04-26,198.63999938964844,202.0399932861328,196.82000732421875,197.47000122070312,671600.0,0.0030803444635245647,-3.226733303268612,-0.4398483301400824,48.873747672625875,48.0023302205554,-0.7993020850781534,0.4502020875807773,3.0873675539856436,5.562952401170918,10.53561226451724,5.2199859619140625,-0.660130202144245,-0.2550003051757699,-5.691958093935057,5.181957483583517,-2.9734791995554133,2.4634785892038735,-5.934654882812481,24.462301086780318,-15.906612588596541,2.718478894379648,4,-0.910003662109375,-0.910003662109375,1.8200035095214844,13.400001525878906,15.009994506835966,2,0.0458115491918889,-1.1122373512078698,198.02999877929688,-1.0282591079156538,200.92999267578125,1.8391736736522746,202.7700042724609,0.0458115491918889 10870,2023-04-27,205.72000122070312,206.5200042724609,200.3600006103516,200.5,860000.0,0.03564237743057319,-1.240001331676139,4.461546487212593,62.305050043844325,49.75647526714028,-7.479078409895948,-6.406977598998196,-4.3438178906452265,-1.477044789765273,10.007987133165063,7.880004882812472,-0.547657150315473,6.475001525878895,0.24244787425300274,12.707555177504787,3.358724700065949,9.591278351691841,-12.552470713867166,91.75254326340009,44.592539997608306,3.1162768258129447,4,-6.8600006103515625,-6.8600006103515625,-5.072498321533203,6.319999694824219,8.139999389648466,3,0.0068539940391925125,-3.226733303268612,198.63999938964844,-1.1122373512078698,198.02999877929688,-1.0282591079156538,200.92999267578125,0.0068539940391925125 10871,2023-04-28,208.3800048828125,210.8600006103516,205.6000061035156,205.6000061035156,810700.0,0.012930214108134441,-2.784170371590062,0.5325666914159155,63.56669716605217,51.4308511319235,-9.06715559744515,-8.835571939355646,-7.475439883393847,-4.067278543795396,10.18489687994297,5.259994506835994,-0.0166456763049041,8.70050506591798,1.2455606937097912,16.15544943812617,4.9730328798139,12.42797725202206,-14.411325950039043,82.33620432006504,32.611285156857036,3.7274721861040896,4,-7.350006103515625,-7.350006103515625,-7.732501983642578,3.6599960327148438,11.169998168945312,4,0.010845543976769179,-1.240001331676139,205.72000122070312,-3.226733303268612,198.63999938964844,-1.1122373512078698,198.02999877929688,0.010845543976769179 10872,2023-05-01,205.38999938964844,207.6499938964844,204.1100006103516,206.7899932861328,763200.0,-0.014348811897022307,1.269230016823778,-0.5035951479224934,56.11803339776882,52.220748375442774,-5.258413560473315,-5.9497797044112986,-4.823244929934162,-0.9012343206692321,10.370213149772873,4.270004272460909,0.060164565211835,5.582999420166004,-2.180381156529478,13.346379996861486,1.701309131818249,9.46468970851376,-10.07001472266873,61.03985871484841,12.96479426949314,3.8816902883477455,5,-4.3600006103515625,-4.3600006103515625,-4.742496490478516,6.650001525878906,16.30999755859375,0,0.026145358260603713,-2.784170371590062,208.3800048828125,-1.240001331676139,205.72000122070312,-3.226733303268612,198.63999938964844,0.026145358260603713 10873,2023-05-02,199.3300018310547,205.2100067138672,196.8699951171875,204.91000366210938,738300.0,-0.02950483264327408,1.6990294138706659,3.985732970027248,54.63101344005672,53.48883617758625,1.689398511292893,-0.12539969057107214,0.8628239659816472,5.2952829631914256,10.289969025437069,8.520004272460938,0.5020099787665231,-0.331497955322277,-8.011512698709055,7.348516788064501,-4.171505327015666,3.508509416371112,-2.7668158886052368,17.87746230131772,-32.75675595800586,3.8400073716933827,5,4.510002136230469,1.6999969482421875,1.0774993896484375,12.709999084472656,24.490005493164062,1,0.046606096427002974,1.269230016823778,205.38999938964844,-2.784170371590062,208.3800048828125,-1.240001331676139,205.72000122070312,0.046606096427002974 10874,2023-05-03,200.0,204.19000244140625,199.75999450683597,200.92999267578125,465300.0,0.003361251004819543,-5.283682877735425,0.16666529939210972,52.403230154451144,53.34613202999322,2.0309187258777683,-1.0135437767503959,0.07397504657694753,4.770599293604732,10.430742928840626,4.8600006103515625,0.8404159218132463,0.444000244140625,-7.1519030375717705,8.03990352585302,-3.3539513967155585,4.2419518849968085,-3.1300048828125,22.373149777117014,-27.713242565222224,3.7979516408561915,5,3.8400039672851562,1.029998779296875,-0.005001068115234375,12.040000915527344,23.839996337890625,2,0.042750015258788965,1.6990294138706659,199.3300018310547,1.269230016823778,205.38999938964844,-2.784170371590062,208.3800048828125,0.042750015258788965 10875,2023-05-04,197.2400054931641,199.8300018310547,196.44000244140625,198.0,965000.0,-0.013799972534179528,-1.8728800956906864,0.8172048303471506,52.30808984958067,53.61480276807271,4.479737616783268,1.6615197341890564,2.6335293993883226,7.593633529590846,10.620256817945661,3.55999755859375,1.2731425986366958,-2.207994842529274,-9.874332893226011,5.458343208167463,-6.041163867877657,1.6251741828191086,13.6199951171875,5.547872075883572,-45.914175519017064,3.8331690253483757,5,6.409996032714815,3.789993286132784,1.9399948120116903,14.799995422363253,31.54998779296872,3,0.08319807314084193,-5.283682877735425,200.0,1.6990294138706659,199.3300018310547,1.269230016823778,205.38999938964844,0.08319807314084193 10876,2023-05-05,200.1100006103516,200.97999572753903,198.66000366210938,199.02999877929688,455600.0,0.014550775893620527,-1.549452944875257,-1.4210653121048147,54.310560522612626,54.31382804464994,1.3329103578365107,-0.9666277741406759,-0.3847997791600051,4.814066396590562,10.307381133841561,3.739990234374943,2.024773745608286,0.4770004272461108,-7.058108030255852,8.012108884748073,-3.2905538015048705,4.244554655997092,10.461600036621093,32.73863484777968,-19.897027639100813,3.7675542287509804,5,3.5400009155273153,0.9199981689452841,-0.935001373291044,11.930000305175753,32.669998168945284,4,0.06871220807586531,-1.8728800956906864,197.2400054931641,-5.283682877735425,200.0,1.6990294138706659,199.3300018310547,0.06871220807586531 10877,2023-05-08,200.6300048828125,201.97999572753903,199.3699951171875,200.38999938964844,558500.0,0.002598592128703503,-1.2894601232741698,0.22222693171702887,57.48779943848611,55.77824685394205,0.8558830164146514,-1.3287176764088144,-0.9076623926886782,4.36911159339337,9.584572825816364,2.610000610351534,1.8772480372949758,0.8535041809082031,-6.640617762602659,8.347626124419065,-2.8935567908472137,4.60056515266362,9.658963800048866,47.77651539536251,-8.985842404866062,3.7470609717554244,5,3.0199966430664062,0.399993896484375,-1.4550056457519531,11.409996032714844,29.080001831054688,0,0.09430293429936576,-1.549452944875257,200.1100006103516,-1.8728800956906864,197.2400054931641,-5.283682877735425,200.0,0.09430293429936576 10878,2023-05-09,199.2899932861328,200.6199951171875,197.9499969482422,199.1100006103516,575100.0,-0.006679018910767498,-1.13599853515625,0.7499523173754299,55.453171763502574,56.50929397515057,2.6746932700420416,-0.09518575750959712,0.42836784440555675,5.64461509118442,9.509912359894972,2.6800079345703125,1.8036358031926625,-0.4220069885253963,-7.909213225887271,7.065199248836478,-4.165610107206334,3.321596130155541,10.72199607189944,36.774075415826616,-20.592649203763543,3.743603118680943,5,4.360008239746094,1.7400054931640625,-0.11499404907226562,12.750007629394531,33.11000061035159,1,0.11244921680505038,-1.2894601232741698,200.6300048828125,-1.549452944875257,200.1100006103516,-1.8728800956906864,197.2400054931641,0.11244921680505038 10879,2023-05-10,203.3999938964844,204.77999877929688,199.8699951171875,202.05999755859372,749500.0,0.020623216161438807,1.395120172089111,7.444727026112037,51.583216913746064,55.31797918291743,-0.7700771294726678,-3.7840931841208487,-3.7294932242243988,1.5573793583358508,8.856101621779178,5.4900054931640625,2.043720917589951,3.297493743896524,-4.098626139285557,10.693613627078605,-0.4005661976945305,6.995553685487579,6.340555723215317,83.45317159741695,28.42096942228808,3.6980599415910405,5,0.25000762939450283,-2.3699951171875284,-4.407493591308622,8.64000701904294,26.370010375976506,2,0.10039338269659259,-1.13599853515625,199.2899932861328,-1.2894601232741698,200.6300048828125,-1.549452944875257,200.1100006103516,0.10039338269659259 10880,2023-05-11,203.6699981689453,205.44000244140625,202.16000366210938,203.8000030517578,616400.0,0.0013274546733679227,-1.0825429426752826,-0.09701883440752054,51.226817512819,53.946881443669305,-1.5214520209229647,-3.814942954712876,-3.9875015983725177,1.3940122732705618,8.052549842275107,3.279998779296875,2.7163308428965536,3.2914978027343693,-4.2090781521135625,10.792073757582301,-0.4587901746895966,7.041785780158335,5.804540507188534,76.36845161093171,24.524501306805135,3.7502879774239686,5,-1.625,-2.6399993896484375,-4.584999084472656,8.370002746582031,24.089996337890653,3,0.09903274095487635,1.395120172089111,203.3999938964844,-1.13599853515625,199.2899932861328,-1.2894601232741698,200.6300048828125,0.09903274095487635 10881,2023-05-12,203.9499969482422,205.97000122070312,202.41000366210938,205.0,634600.0,0.0013747669357988546,1.3812648951534297,8.076643192488262,54.29954923152121,53.74482764741957,-2.7892512748766762,-3.6114412245283916,-4.29101114870042,1.3177273698222223,7.503095033976273,3.55999755859375,3.1976049644158593,3.1469970703124943,-4.139451052591909,10.433445193216897,-0.49622699113970725,6.790221131764696,5.263851003197118,74.8129277262704,24.76788205048112,3.6432240614521962,5,-2.7449951171875,-2.9199981689453125,-4.774997711181641,8.090003967285156,24.80999755859378,4,0.12179454135610723,-1.0825429426752826,203.6699981689453,1.395120172089111,203.3999938964844,-1.13599853515625,199.2899932861328,0.12179454135610723 10882,2023-05-15,205.57000732421875,205.75999450683597,203.2899932861328,204.16000366210938,514900.0,0.007943174308493228,1.7598117775428226,-1.342856727653205,61.14066572276283,54.46812234549802,-4.8958982796513055,-4.772841442084456,-6.09575783140744,-0.07542475514952685,6.923947005088932,2.4700012207031534,2.568537364310174,4.320507049560547,-2.986232226346914,11.627246325468008,0.6671374116068023,7.9738766875142915,3.3883637170198995,95.01254758856086,43.38304456101126,3.653369637953736,5,-4.3650054931640625,-4.540008544921875,-6.0550079345703125,6.469993591308594,20.879989624023438,0,0.13236362545905522,1.3812648951534297,203.9499969482422,-1.0825429426752826,203.6699981689453,1.395120172089111,203.3999938964844,0.13236362545905522 10883,2023-05-16,203.1300048828125,204.1000061035156,202.02999877929688,204.1000061035156,357400.0,-0.011869447655162846,3.268050967437662,-0.687942341406382,56.29380695572645,54.900408656750834,-2.078785695930719,-1.767393701746613,-3.804631567542316,2.5950387056201976,6.468992305058681,3.540008544921875,1.5384046495586574,1.4640045166015625,-5.2177210901206195,8.145730123323744,-1.8768582867595285,4.8048673199626535,5.577998786429504,53.44272956950247,-1.5561873491830411,3.3408628033610914,5,-1.9250030517578125,-2.100006103515625,-3.7525062561035156,8.909996032714844,20.899993896484375,1,0.13085216950784262,1.7598117775428226,205.57000732421875,1.3812648951534297,203.9499969482422,-1.0825429426752826,203.6699981689453,0.13085216950784262 10884,2023-05-17,205.55999755859372,206.6000061035156,202.58999633789062,205.1999969482422,547000.0,0.011962746110221856,2.2868694069752706,-0.37113418279060606,49.74209612932672,54.61529824338928,-4.064586616595989,-3.5401094736955656,-6.182958828455952,0.3030809526195526,5.772081430789698,4.010009765624972,1.0904393425376782,3.3614974975585596,-2.72411150306894,9.44710649818606,0.31869299724482403,6.404301997872295,2.902646086091579,77.24273789649402,25.781989258221188,3.042804500313744,5,-3.2849960327148153,-4.529998779296847,-6.182498931884737,6.480003356933622,18.589996337890682,2,0.13057013357007885,3.268050967437662,203.1300048828125,1.7598117775428226,205.57000732421875,1.3812648951534297,203.9499969482422,0.13057013357007885 10885,2023-05-18,210.33999633789062,211.07000732421875,205.82000732421875,205.82000732421875,567400.0,0.02325354561231885,-1.323014495884843,12.55550375111361,52.95713727931399,54.46491788302278,-7.588997856413187,-8.096485818004908,-10.854038064354881,-4.264978021233844,6.114987792726486,5.510009765625028,1.2814375881423814,7.735996246337891,0.643986072249561,14.82800642042622,4.189991159293726,11.282001333382055,-13.899993896484375,91.92466486397073,42.53659735453701,3.54600508704417,5,-5.829994201660156,-9.204994201660156,-11.71249771118164,1.7000045776367188,18.400009155273466,3,0.09237429054319213,2.2868694069752706,205.55999755859372,3.268050967437662,203.1300048828125,1.7598117775428226,205.57000732421875,0.09237429054319213 10886,2023-05-19,210.1199951171875,213.27999877929688,209.1300048828125,211.6699981689453,582300.0,-0.001045931465881167,-1.3512823062059902,-0.34292186265706126,57.78728039434687,54.49819354478508,-6.481337526271773,-7.691980373434632,-10.436451563478755,-3.8562749435493515,6.570689265297666,4.149993896484375,1.578278714665828,7.148495483398449,-0.7010153298666637,14.998006296663561,3.2237400767658926,11.073250890031005,-13.387392578125002,71.91107855902777,23.005597738058242,3.9247554066325536,5,-4.504997253417969,-7.879997253417969,-12.162494659423828,1.9200057983398438,22.510009765625,4,0.08395202645902566,-1.323014495884843,210.33999633789062,2.2868694069752706,205.55999755859372,3.268050967437662,203.1300048828125,0.08395202645902566 10887,2023-05-22,215.30999755859372,216.77999877929688,208.94000244140625,209.72000122070312,829300.0,0.024700183523760577,-1.1930078406767652,-3.606442149614575,77.08472451175783,56.901699405702324,-10.471148557718493,-12.384385559346924,-15.233922983609233,-8.803285851466683,7.228126786915978,7.839996337890625,2.2830102302703494,11.61949768066404,2.1005199779760915,21.138475383351988,6.860008829320066,16.378986532008014,-17.915499169921844,90.03389002913116,35.66673229455584,4.759488851343979,5,-6.985000610351534,-11.31999969482419,-17.582496643066378,-3.269996643066378,19.13000488281253,0,0.062468055829976166,-1.3512823062059902,210.1199951171875,-1.323014495884843,210.33999633789062,2.2868694069752706,205.55999755859372,0.062468055829976166 10888,2023-05-23,210.05999755859372,214.42999267578125,209.1999969482422,213.6000061035156,589700.0,-0.024383447399237812,1.0115439014513288,-0.6332756465199597,64.75937868821043,58.36571738064281,-3.9479297916076064,-6.521266682611611,-9.704266834611701,-3.2722519278555353,8.257039220192539,6.110000610351534,2.6185919173332195,5.76799774169919,-3.7652695822306725,15.301265065629053,1.001364079734259,10.534631403664122,-11.502369146484341,52.6427056763974,-5.5330650526577045,4.766633661964928,5,-0.6549987792968466,-6.06999969482419,-12.332496643066378,1.9800033569336222,25.24000549316409,1,0.07802532409854313,-1.1930078406767652,215.30999755859372,-1.3512823062059902,210.1199951171875,-1.323014495884843,210.33999633789062,0.07802532409854313 10889,2023-05-24,207.7400054931641,208.6499938964844,207.1499938964844,208.6499938964844,572600.0,-0.01104442584210974,2.296745309120177,0.2570582505021595,65.60641413170094,59.96345033829636,-1.05892230802408,-3.67288002230859,-7.233808459145422,-0.787086919205052,9.059929400590223,2.910003662109318,2.7627777855786917,2.9930053710937727,-6.269235594983428,12.255246337170973,-1.6381151119448134,7.624125854132359,-8.089034859023457,17.518245126511868,-45.3600834838841,4.631120483038595,5,1.664993286132784,-3.7500076293945597,-10.180004119873075,4.299995422363253,21.38999938964841,2,0.0784152924587691,1.0115439014513288,210.05999755859372,-1.1930078406767652,215.30999755859372,-1.3512823062059902,210.1199951171875,0.0784152924587691 10890,2023-05-25,207.1300048828125,208.1499938964844,206.3600006103516,208.1499938964844,442300.0,-0.0029363656215540823,2.5098285611702558,1.1208813320589879,61.18546807934369,60.72855243249886,0.10448202139946261,-3.111349815470305,-6.506663644129674,0.025016433367397894,9.471543111988586,1.7899932861328125,3.135772881146238,2.31250457763673,-7.002235712274967,11.627244867548427,-2.3448655673191183,6.969874722592579,-6.451292559962496,7.389677617753835,-56.851451473792864,4.657370144955852,5,2.274993896484375,-0.5200042724609375,-9.732505798339844,2.5849990844726562,24.149993896484375,3,0.08217056250880339,2.296745309120177,207.7400054931641,1.0115439014513288,210.05999755859372,-1.1930078406767652,215.30999755859372,0.08217056250880339 10891,2023-05-26,210.63999938964844,212.13999938964844,206.8500061035156,207.52999877929688,510600.0,0.016945852479566037,-1.3668948096058813,-3.0490530473026705,64.56210573889234,61.10871243429103,-2.6336997413023937,-6.7915566303709625,-9.902090032663864,-3.32348328619247,9.426024166612487,5.289993286132841,3.5400207191136985,5.709499359130859,-3.8391077549416934,15.258106473203412,0.9351958020945972,10.483802916167122,-8.995209879411618,41.074851548942924,-24.20593275913651,4.77430355703627,5,-1.2350006103515625,-4.029998779296875,-12.987499237060547,-3.8300018310546875,14.330001831054688,4,0.08592862778181876,2.5098285611702558,207.1300048828125,2.296745309120177,207.7400054931641,1.0115439014513288,210.05999755859372,0.08592862778181876 10892,2023-05-30,210.75999450683597,215.1999969482422,209.3600006103516,212.9900054931641,585600.0,0.0005696691869314652,-1.322066701855919,-0.7170451925011162,67.30015585601598,62.33164008987876,-2.168069655272376,-6.839270631121195,-9.910530711262112,-3.380239409053587,9.829199688427575,5.839996337890597,3.9937279794446283,5.560994720459007,-4.337602080154653,15.459591521072667,0.6116963201521912,10.510293120765823,-8.20709244045554,49.77370723135733,-18.323446377638128,4.949298400306825,5,-1.074996948242216,-4.149993896484403,-13.029998779296903,-3.949996948242216,14.850006103515625,1,0.1037673702125057,-1.3668948096058813,210.63999938964844,2.5098285611702558,207.1300048828125,2.296745309120177,207.7400054931641,0.1037673702125057 10893,2023-05-31,208.6199951171875,210.75999450683597,206.6699981689453,209.66000366210938,741700.0,-0.010153726729097312,1.5246967071056925,0.466369247191165,58.37075440488748,63.2903798982744,0.9304255097721352,-4.182017223511082,-7.681221649912516,-1.0848569518983595,10.719677154463103,4.089996337890653,4.290370254478773,2.956495666503912,-6.6500636248986496,12.563054957906473,-1.8467839791973688,7.759775312205193,-5.213467248032089,25.56555931079933,-38.91246491339257,4.803279645701275,5,2.6800079345703125,-2.0099945068359375,-10.889999389648438,-1.80999755859375,20.510009765625,2,0.12376573640371791,-1.322066701855919,210.75999450683597,-1.3668948096058813,210.63999938964844,2.5098285611702558,207.1300048828125,0.12376573640371791 10894,2023-06-01,208.5500030517578,209.9900054931641,207.32000732421875,209.25,480300.0,-0.0003355002735493384,1.449530688952779,0.6730684585815312,57.87606190994058,63.83692707945513,1.6418065100123442,-3.6244658960807214,-7.58665699733649,-0.9624169740670254,11.658277129263189,2.669998168945341,4.2137015588820645,2.459003448486328,-6.8424957079115245,11.76050260488418,-2.1917461297126124,7.109753026685269,-4.341066927993921,24.77379353676068,-36.62216190676496,4.650749578198931,6,3.0199966430664062,-1.94000244140625,-10.82000732421875,-4.160003662109375,22.489990234375,3,0.12826660085620434,1.5246967071056925,208.6199951171875,-1.322066701855919,210.75999450683597,-1.3668948096058813,210.63999938964844,0.12826660085620434 10895,2023-06-02,213.6499938964844,214.66000366210938,207.6100006103516,209.16000366210938,730600.0,0.024454522992554795,1.1658963060191174,-6.4142997275204765,63.54749216494682,64.4769506095218,-3.284706549087616,-7.833662597592394,-12.413392044886223,-5.980090658056525,12.349200638138633,7.050003051757784,4.675611918612674,6.738494873046903,-2.162053580321043,15.63904332641485,2.28822064636293,11.188769099730877,-8.686794013388521,81.82880101319839,21.215834760297312,4.450274226683978,6,-2.0799942016601847,-7.039993286132841,-15.919998168945341,-9.379989624023466,18.13999938964841,4,0.07245500317602782,1.449530688952779,208.5500030517578,1.5246967071056925,208.6199951171875,-1.322066701855919,210.75999450683597,0.07245500317602782 10896,2023-06-05,213.8600006103516,215.19000244140625,211.8500061035156,212.72000122070312,462100.0,0.000982947436773296,-1.3194502577578775,0.2538979663966118,62.05292350942708,62.80675049815171,-3.250194984003002,-7.336903416007999,-12.302416217404783,-6.111471515602176,13.316521676196672,3.3399963378906534,5.316694066715428,6.261001586914091,-2.5512153132191315,15.073218487047313,1.854893136847494,10.667110036980688,-8.187792793483652,84.29077925376852,26.8712742953919,4.406108450066608,6,-3.080001831054716,-7.250000000000028,-15.000000000000028,-9.589996337890653,19.289993286132812,0,0.08145514878532212,1.1658963060191174,213.6499938964844,1.449530688952779,208.5500030517578,1.5246967071056925,208.6199951171875,0.08145514878532212 10897,2023-06-06,219.5500030517578,219.97000122070312,212.3699951171875,213.69000244140625,857100.0,0.026606202306027615,1.268659571706093,5.140354164714572,71.81191783759593,63.590365959194536,-9.248032084667955,-12.160253035744688,-17.655116189218234,-11.825002964183284,14.728750664151564,7.600006103515625,5.656999589008819,11.005004119873036,1.3235150736955745,20.686493166050496,6.164259596784291,15.84574864296178,-13.211327777144135,96.84211975507928,37.31185177449207,4.840744523088732,6,-6.385002136230469,-11.345001220703125,-18.520004272460938,-15.279998779296875,16.970001220703097,1,0.02468685080212718,-1.3194502577578775,213.8600006103516,1.1658963060191174,213.6499938964844,1.449530688952779,208.5500030517578,0.02468685080212718 10898,2023-06-07,221.6999969482422,222.4199981689453,219.80999755859372,220.3300018310547,1020800.0,0.00979272997767855,-1.1659723189524993,0.23378753830971172,71.60065887307874,64.25639315268096,-10.698293149426092,-13.223224770181105,-19.43619225507763,-14.029054470977115,16.070710049736718,2.8699951171875,5.934491591449898,12.034497833251947,1.6979324531720863,22.37106321333181,6.866215143212003,17.202780523291892,-14.27081559794135,95.2317771043247,36.37467184201904,5.1682826900399315,6,-7.30999755859375,-12.269996643066406,-20.669998168945312,-17.42999267578125,15.44000244140625,2,0.017636462408351816,1.268659571706093,219.5500030517578,-1.3194502577578775,213.8600006103516,1.1658963060191174,213.6499938964844,0.017636462408351816 10899,2023-06-08,223.82000732421875,224.00999450683597,218.5399932861328,221.6000061035156,612500.0,0.009562518742260107,3.2077327574063808,1.620444622649936,69.42365720386721,65.17174749985023,-11.5076337903634,-14.477235922064068,-21.085087578389476,-16.204117271592168,18.106940293588465,5.470001220703153,5.186468604698689,13.133507537841808,1.45576016222239,24.811254913461227,7.294633850032113,18.972381225651503,-14.89174429205346,98.8415411382687,42.342755831258884,5.838873687809708,6,-8.480010986328125,-13.595008850097656,-21.385005950927734,-21.520004272460938,13.989990234374972,3,0.023724409725810913,-1.1659723189524993,221.6999969482422,1.268659571706093,219.5500030517578,-1.3194502577578775,213.8600006103516,0.023724409725810913 10900,2023-06-09,223.83999633789062,225.33999633789062,222.80999755859372,223.82000732421875,780600.0,8.930843096122132e-05,-1.480380570556603,0.009004055261529887,69.88407732895766,65.76307767652416,-9.954905225695143,-13.606261276788985,-20.730401131497047,-16.26491163026344,20.185403340593844,2.5299987792969034,5.206201698229478,12.144996643066406,-0.43065408345356104,24.720647369586374,5.857171279806437,18.432822006326376,-13.101925528764866,88.88064428558505,32.91321527020684,6.287825363259981,6,-7.834999084472656,-12.949996948242188,-21.40499496459961,-22.36499786376953,13.650009155273466,4,0.032165819630257886,3.2077327574063808,223.82000732421875,-1.1659723189524993,221.6999969482422,1.268659571706093,219.5500030517578,0.032165819630257886 10901,2023-06-12,228.7899932861328,228.9199981689453,223.08999633789062,225.00999450683597,780900.0,0.022113996735284358,1.886133415921984,189.1038167938917,69.67310259252713,66.0267384250254,-13.476804460818272,-17.496970030379487,-25.2717490486298,-21.251933498485243,22.403091480254844,5.8300018310546875,5.557203238400319,15.852993774414074,1.6915139556850534,30.014473593143094,8.77225386504955,22.9337336837786,-16.00765290297997,99.21447215202362,45.59172289583485,7.08073990936451,6,-10.9949951171875,-15.354995727539062,-26.449993133544922,-28.389991760253906,-12.419998168945312,0,0.013112461593755453,-1.480380570556603,223.83999633789062,3.2077327574063808,223.82000732421875,-1.1659723189524993,221.6999969482422,0.013112461593755453 10902,2023-06-13,232.77999877929688,233.1499938964844,228.38999938964844,228.38999938964844,760500.0,0.017439597929329143,-1.1685627191930696,1.1613758749586325,84.42427610850582,68.92157416987189,-15.661795899573292,-20.389321869739263,-28.899865095170526,-25.25342372258936,24.86879814221541,4.759994506835966,6.373760812706308,18.482499694824213,2.227598960710651,34.737400428937775,10.355049327767432,26.609950061880994,-17.41563315041725,97.46752154873029,41.914742082577035,8.127450367056785,6,-12.544998168945312,-17.230003356933594,-30.439998626708984,-32.37999725341797,-20.42999267578128,1,0.0015894626648671473,1.886133415921984,228.7899932861328,-1.480380570556603,223.83999633789062,3.2077327574063808,223.82000732421875,0.0015894626648671473 10903,2023-06-14,229.7100067138672,233.3000030517578,227.88999938964844,232.0,965000.0,-0.013188384232016404,1.2126807105791164,-0.521638634286052,82.54817938745954,71.66292055626288,-10.376809555587954,-16.04874996426139,-25.47685332518884,-22.296552784465632,27.679803459384335,5.410003662109375,6.776530955156943,14.083507537841797,-2.6657967979119803,30.832811873595574,5.708855369964908,22.458159705718685,-11.1442279968187,75.67754767851531,14.68106410699042,8.374652167876883,6,-9.2550048828125,-14.085006713867188,-27.370006561279297,-29.31000518798828,-23.160003662109375,2,0.029646063991789484,-1.1685627191930696,232.77999877929688,1.886133415921984,228.7899932861328,-1.480380570556603,223.83999633789062,0.029646063991789484 10904,2023-06-15,232.3999938964844,234.69000244140625,227.0800018310547,228.3699951171875,600400.0,0.011710361342542441,-1.302577148239118,-1.7598299539569813,85.26377338434645,74.07584069175172,-10.42410082139969,-17.523280408268164,-27.771093328443754,-25.07638539765199,30.195295532106435,7.6100006103515625,7.240171389678352,15.43149490356447,-2.199563696042702,33.06255350317164,6.615965603760884,24.247024203368056,-10.887370312494056,80.72384171967025,12.411652908251796,8.815529299803591,6,-9.129989624023466,-15.119995117187528,-30.059993743896513,-31.999992370605497,-24.409988403320312,3,0.020395893363384987,1.2126807105791164,229.7100067138672,-1.1685627191930696,232.77999877929688,1.886133415921984,228.7899932861328,0.020395893363384987 10905,2023-06-16,229.7700042724609,234.75999450683597,228.7700042724609,234.17999267578125,1373800.0,-0.011316651002989842,1.1508074568192075,-1.0942902578471085,77.36771331773238,75.77748400378564,-5.8859939386246936,-14.085161279913876,-24.680392802106326,-22.549891791846704,32.06910437103625,5.989990234375057,8.311055069800886,11.83000488281246,-6.394459931714948,30.05446969733987,2.717772475548742,20.94223729007618,-5.621904916987376,57.24086531861025,-13.916995080639282,9.112232407263704,6,-6.20500946044919,-11.375007629394503,-27.43000411987302,-29.370002746582003,-26.27000427246091,4,0.03499148338178637,-1.302577148239118,232.3999938964844,1.2126807105791164,229.7100067138672,-1.1685627191930696,232.77999877929688,0.03499148338178637 10906,2023-06-20,227.75999450683597,229.8600006103516,225.6199951171875,228.1300048828125,566900.0,-0.008747920652173002,1.214101026680938,0.08390280022005232,73.07276842073868,75.91757851302373,-1.8963382471613954,-11.263323760189166,-22.127138693212686,-20.549456428669856,33.37765566714195,4.240005493164091,9.509309804733107,8.937995147705095,-9.400024993335279,27.27601528874547,-0.23101492281509195,18.107005218225282,7.0,23.4135616253118,-48.365243840930574,9.16901007052018,6,-1.110000610351591,-9.36499786376956,-26.222496032714872,-27.35999298095706,-24.899993896484375,1,0.04272045671320068,1.1508074568192075,229.7700042724609,-1.302577148239118,232.3999938964844,1.2126807105791164,229.7100067138672,0.04272045671320068 10907,2023-06-21,228.75999450683597,229.94000244140625,226.3699951171875,226.47999572753903,592400.0,0.004390586688260534,-1.856005859375,-6.161986061281505,78.20730858215799,76.65165070292143,-1.6232094867948774,-11.809497977542861,-22.604594639367377,-21.583331155050075,34.25262431659695,3.57000732421875,10.183219051634467,9.265495300292997,-9.511470643768831,28.042461244354826,-0.12298767173791703,18.65397827232391,6.0,34.354481393124395,-41.48255030129517,9.388482972030907,6,-2.110000610351591,-10.36499786376956,-27.642494201660185,-28.35999298095706,-25.989990234375057,2,-0.054161565339949425,1.214101026680938,227.75999450683597,1.1508074568192075,229.7700042724609,-1.302577148239118,232.3999938964844,-0.054161565339949425 10908,2023-06-22,226.4499969482422,230.1000061035156,225.5800018310547,228.22000122070312,444800.0,-0.010097908786777632,-1.5755050406249431,-0.7763180789977185,73.5898881691611,77.11456525462076,1.5996540158106143,-8.652249986450613,-19.879032847579765,-19.337910131164023,35.09411112476802,4.520004272460909,10.9849990841835,6.135997772216797,-12.335409214321999,24.607404758755592,-3.099705721052601,15.371701265486195,8.127197570800803,9.4770785545693,-69.81102705347469,9.235703493269396,6,2.3349990844726562,-8.055000305175781,-25.332496643066406,-26.04999542236328,-22.3699951171875,3,-0.06226536116027992,-1.856005859375,228.75999450683597,1.214101026680938,227.75999450683597,1.1508074568192075,229.7700042724609,-0.06226536116027992 10909,2023-06-23,224.02999877929688,226.47000122070312,223.3699951171875,224.7899932861328,1801300.0,-0.010686677860712979,-1.9807724755162675,0.4293743911585445,64.71924417452321,76.54069490412802,4.528826490736833,-5.216737213993781,-16.902155597960444,-16.983005509338597,36.25652792139945,3.100006103515625,10.876107251013309,2.9014999389648324,-14.649036433993075,20.45203631192274,-5.8737682475141355,11.6767681254438,10.187308032226582,5.794589091103937,-70.14947019090866,8.775268186478959,6,4.894996643066406,-5.355003356933594,-22.912498474121094,-23.62999725341797,-21.819992065429688,4,-0.07802524582772274,-1.5755050406249431,226.4499969482422,-1.856005859375,228.75999450683597,1.214101026680938,227.75999450683597,-0.07802524582772274 10910,2023-06-26,224.1499938964844,226.5200042724609,223.5500030517578,223.8300018310547,788500.0,0.0005356207554405579,-5.750082363752949,-0.42104523460561494,64.62894903420928,75.98023339764828,4.981261782531277,-4.212222171492385,-16.534924639743082,-17.24549777556021,37.67234822141417,2.9700012207030966,10.657464350936777,2.1704956054687727,-14.127963483093794,18.46895469403134,-5.978733938812496,10.319725149750042,9.416474213378905,11.589858930118506,-60.68360494843182,8.149229544281276,6,4.915000915527315,-3.8599929809570597,-22.497493743896513,-23.749992370605497,-22.449996948242216,0,-0.07209452974949992,-1.9807724755162675,224.02999877929688,-1.5755050406249431,226.4499969482422,-1.856005859375,228.75999450683597,-0.07209452974949992 10911,2023-06-27,228.7400054931641,229.67999267578125,223.6300048828125,226.3000030517578,663200.0,0.02047741120528168,1.8009353122770333,7.625196700204457,63.4869514199596,73.65386398780981,0.42847215295387286,-7.7753460305422095,-20.48760868447684,-21.991402957631664,38.69889753993162,6.04998779296875,10.58065040864858,5.855506896972685,-9.788752937438403,21.499766731383772,-1.966623020232845,13.677636814178214,4.2146742371386665,79.79200014510639,10.18734426126315,7.822129917205541,6,0.32498931884762783,-8.180007934570312,-25.917503356933622,-28.23500061035159,-31.6300048828125,1,-0.11034364294407784,-5.750082363752949,224.1499938964844,-1.9807724755162675,224.02999877929688,-1.5755050406249431,226.4499969482422,-0.11034364294407784 10912,2023-06-28,232.6300048828125,232.6999969482422,227.42999267578125,228.0500030517578,768500.0,0.017006204844935535,1.233059299322081,1.8770480526302404,65.26111887331191,71.73307948623784,-3.894600211519929,-10.480217018091139,-23.71997858668749,-26.112540325765053,39.48938890778464,5.2700042724609375,10.617477230844656,8.65200576782226,-6.47263455373826,23.77664608938278,1.0896856070419858,16.214325928602534,-9.260009765625,99.24981723801253,31.528299231955657,7.5623201607802635,6,-3.5650100708007812,-12.070007324218722,-28.70250701904297,-31.020004272460938,-34.91999816894531,2,-0.12797147249967844,1.8009353122770333,228.7400054931641,-5.750082363752949,224.1499938964844,-1.9807724755162675,224.02999877929688,-0.12797147249967844 10913,2023-06-29,234.44000244140625,234.75999450683597,232.1999969482422,232.3000030517578,490200.0,0.00778058513778368,-1.1880212578657607,0.4672485882294148,64.95775246010572,69.47685493909998,-5.546346098284715,-10.810946018607723,-24.778437775883333,-28.07109064586814,41.051684688283416,2.5599975585937784,10.36700453272303,9.171002960205072,-4.797658400238333,23.13966432064848,2.1866722799833838,16.15533364042676,-10.883407287597663,97.19058751029843,32.02559460745266,6.984330680221702,6,-5.375007629394531,-13.880004882812472,-28.28250503540039,-31.080001831054688,-36.38999938964844,3,-0.1350878597472317,1.233059299322081,232.6300048828125,1.8009353122770333,228.7400054931641,-5.750082363752949,224.1499938964844,-0.1350878597472317 10914,2023-06-30,235.3000030517578,238.0,235.2100067138672,236.08999633789062,709200.0,0.0036683185522765616,-4.752646730324529,-0.36915584647086924,65.76776648414052,68.18797195758978,-6.651160325379607,-10.08100875129594,-24.864957832462693,-29.015795490429696,42.819428889988316,3.55999755859375,9.242133635455843,8.69350357055663,-3.5509769646228335,20.937984105736092,2.571263302966912,14.815743838146346,-11.295271923828125,81.31489606597711,18.35871617320352,6.1222402675897305,6,-4.6150054931640625,-13.120002746582031,-28.60250473022461,-31.94000244140625,-36.1300048828125,4,-0.13268168642495004,-1.1880212578657607,234.44000244140625,1.233059299322081,232.6300048828125,1.8009353122770333,228.7400054931641,-0.13268168642495004 10915,2023-07-03,229.1300048828125,233.38999938964844,227.97000122070312,233.38999938964844,1033900.0,-0.026221836332012805,1.5446033605198024,5.392443937959941,50.45262480951895,65.67462266745426,-0.6498297484886848,-2.83729387106996,-18.213208860735733,-22.978735851096047,43.3601463752873,7.3300018310546875,8.195075401899857,1.7495048522949332,-8.899638404830313,12.39864810942018,-3.5750667762676756,7.074076480857542,-4.285557622558599,38.27419532955598,-19.26542781885795,5.324571628562619,7,1.55499267578125,-6.950004577636719,-22.432506561279297,-25.770004272460938,-30.840011596679688,0,-0.11748787847629738,-4.752646730324529,235.3000030517578,-1.1880212578657607,234.44000244140625,1.233059299322081,232.6300048828125,-0.11748787847629738 10916,2023-07-05,231.27999877929688,231.7400054931641,225.7899932861328,228.1499938964844,650400.0,0.009383292675195332,1.938264348848222,-0.7347438776716281,47.900334224142064,62.30718107211915,-2.5121847264335315,-3.810686443076918,-19.863944932431167,-25.206925537985285,43.69037873659113,5.950012207031278,6.733157915522753,3.02849884033202,-5.627494722231546,11.684492402895586,-1.299497940949749,7.356495621613789,-5.6462183546582025,44.96316522847556,-7.214962314357258,4.327996781281781,7,-0.595001220703125,-8.944999694824219,-23.272499084472656,-27.290000915527344,-32.97000122070315,2,-0.12789693007254788,1.5446033605198024,229.1300048828125,-4.752646730324529,235.3000030517578,-1.1880212578657607,234.44000244140625,-0.12789693007254788 10917,2023-07-06,224.97000122070312,228.97000122070312,223.1000061035156,228.97000122070312,754300.0,-0.027282936665073088,1.9349975585937642,-1.2779532779532896,43.916827015906215,59.010174277313055,3.5801571419333413,3.084317956568384,-13.058400508483487,-18.797532444098408,43.253165663642775,8.179992675781278,5.627722080946796,-3.5524986267089957,-11.359148064871732,4.254150811453741,-7.45582334579035,0.3508260923723583,13.029998779296875,12.550307940923028,-35.14110832425808,3.9033247190813656,7,5.5800018310546875,-2.6350021362304688,-16.962501525878906,-20.980003356933594,-27.660003662109403,3,-0.1238387360945068,1.938264348848222,231.27999877929688,1.5446033605198024,229.1300048828125,-4.752646730324529,235.3000030517578,-0.1238387360945068 10918,2023-07-07,225.6100006103516,228.0399932861328,223.63999938964844,223.9900054931641,433800.0,0.002844821025806965,-2.79308621188594,-0.404998779296875,40.80195689587105,56.35269791301837,3.1385229086465927,2.901001399936945,-13.091709306656298,-19.324304502039865,42.52346583832703,4.399993896484375,4.772129373818075,-3.1079994201659815,-10.3722541246336,4.156255284301636,-6.740126772399805,0.5241279320678416,12.091999511718711,16.845607617518677,-25.56582500064218,3.632127352233816,7,4.940002441406222,-3.2750015258789347,-17.462501525878935,-21.62000274658206,-28.889999389648466,4,-0.12366470378531735,1.9349975585937642,224.97000122070312,1.938264348848222,231.27999877929688,1.5446033605198024,229.1300048828125,-0.12366470378531735 10919,2023-07-10,229.1300048828125,229.6499938964844,225.3300018310547,225.3300018310547,625300.0,0.015602164190142709,-1.273678208458999,2.345687966242182,49.15344002912898,54.63319691245389,0.4671603228238439,-0.2116452910861426,-15.971276736262155,-22.833048858617303,41.676494540727724,4.319992065429716,3.692644720574606,0.1465049743652287,-6.742452546613833,7.035462495344291,-3.297973786124288,3.5909837348547455,8.279955358886696,58.60060946223496,17.318753816921742,3.4444787604895266,7,1.4199981689453125,-6.470001220703125,-20.175003051757812,-25.14000701904297,-35.70001220703125,0,-0.13564352624594245,-2.79308621188594,225.6100006103516,1.9349975585937642,224.97000122070312,1.938264348848222,231.27999877929688,-0.13564352624594245 10920,2023-07-11,231.0399932861328,231.63999938964844,227.3000030517578,228.8000030517578,662300.0,0.008335828405787282,1.5232518940402051,0.5894706409087807,54.350133119845054,53.61799487910782,-0.40532491173505036,-1.6385819150063412,-17.433674184676875,-24.723111346045073,40.75316377960503,4.339996337890625,2.944836429593977,1.6964935302734432,-4.802182981581069,8.195170042127955,-1.552844725653813,4.945831786200699,6.083767872802724,91.89800629071853,46.358397968121004,3.24933825592725,7,-0.489990234375,-8.234992980957031,-21.949993133544922,-27.04999542236328,-37.689987182617216,1,-0.13794146486888925,-1.273678208458999,229.1300048828125,-2.79308621188594,225.6100006103516,1.9349975585937642,224.97000122070312,-0.13794146486888925 10921,2023-07-12,231.7899932861328,236.6300048828125,230.5200042724609,235.6100006103516,691100.0,0.0032461912300663087,1.0853187932569972,-1.7053678474114569,54.0453942066281,52.37180324947629,-0.7567684926149809,-2.2686189522622726,-17.803892796539515,-25.51999509918727,39.67191745049748,6.110000610351591,2.8773515262466276,2.2964935302734375,-4.286334914909304,8.879321975456179,-0.994920692317919,5.587907752864794,5.053292771694316,64.22755333810014,16.55956767041132,3.2914142225913707,7,-1.239990234375,-6.864990234375,-22.699993133544922,-27.79999542236328,-40.959991455078125,2,-0.14452737810232374,1.5232518940402051,231.0399932861328,-1.273678208458999,229.1300048828125,-2.79308621188594,225.6100006103516,-0.14452737810232374 10922,2023-07-13,233.1499938964844,234.5,232.27999877929688,232.38999938964844,669700.0,0.005867382759154438,-3.530634488127676,-0.19895106012431293,59.17808184817878,51.72961762592885,-2.2744326604040452,-3.7939995406631226,-18.66408686215064,-26.831148785656325,38.16500351487082,2.7100067138671875,2.8840249939403293,3.6379943847656477,-2.9856756562613214,10.261664425792617,0.3261593642521632,6.949829405279132,3.4800109863280966,73.21008841636412,19.855651133229543,3.311835020513482,7,-2.599990844726591,-7.964996337890653,-24.454994201660185,-29.159996032714872,-40.98999023437503,3,-0.14943168453763367,1.0853187932569972,231.7899932861328,1.5232518940402051,231.0399932861328,-1.273678208458999,229.1300048828125,-0.14943168453763367 10923,2023-07-14,236.5200042724609,237.13999938964844,232.6999969482422,233.00999450683597,704000.0,0.014454258907134143,-1.1501197056128631,4.618467283714893,66.67557611610205,51.83048536281348,-5.943376000855125,-6.985830199906275,-21.28946422699201,-30.111781957324666,36.835414951799685,4.44000244140625,2.7320883415804644,6.667504882812466,-0.6616135878528837,13.996623353477815,3.002945647479777,10.332064118145155,-13.419998168945312,94.75025194449445,33.918310114166765,3.664559235332677,7,-6.400001525878878,-8.250007629394503,-25.835002899169893,-30.935005187988253,-44.80999755859372,4,-0.16577881788256243,-3.530634488127676,233.1499938964844,1.0853187932569972,231.7899932861328,1.5232518940402051,231.0399932861328,-0.16577881788256243 10924,2023-07-17,237.13999938964844,240.3300018310547,235.16000366210938,236.05999755859372,805300.0,0.0026213221122444175,-2.5902894411978195,0.3076919732906857,67.11463311957621,53.681819619486504,-7.01234235618216,-7.623362174158785,-21.163868564107815,-30.511587048945216,35.44641964505617,5.1699981689453125,2.198985717513551,7.050499725341808,-0.9052388692346938,15.00623831991831,3.072630428053543,11.028369022630073,-13.759193420410185,75.51801427276581,8.107918610034403,3.977869297288256,7,-5.424995422363281,-7.7050018310546875,-25.229999542236328,-30.330001831054688,-45.22999572753906,0,-0.17044782943821546,-1.1501197056128631,236.5200042724609,-3.530634488127676,233.1499938964844,1.0853187932569972,231.7899932861328,-0.17044782943821546 10925,2023-07-18,237.80999755859372,239.3000030517578,236.1199951171875,237.0,1041600.0,0.002825327530866728,-1.4747072933241503,0.7499964678788446,63.32647143358696,55.39583486498038,-7.064509088382351,-8.074104073456681,-20.97614156384188,-30.978575917363884,33.976146574572184,3.1800079345703125,1.540890189215986,7.318498229980435,-1.3498637789284373,15.986860238889307,2.984317225526013,11.652679234434856,-13.751223754882801,74.31187666042398,8.118203939406115,4.334181004454431,7,-6.094993591308565,-6.239997863769503,-25.027500152587862,-30.20500183105466,-41.58000183105469,1,-0.18661959269343897,-2.5902894411978195,237.13999938964844,-1.1501197056128631,236.5200042724609,-3.530634488127676,233.1499938964844,-0.18661959269343897 10926,2023-07-19,237.4900054931641,240.3500061035156,237.42999267578125,237.66000366210938,827900.0,-0.0013455786918747936,-19.136370810753736,-0.20987491522866641,57.97768287642933,56.95815218281628,-6.449191711930723,-7.365417326667682,-19.8769809061765,-30.444037516348743,33.38649469191586,2.9200134277343466,0.7188490876926323,6.512005615234415,-2.5920905000461687,15.616101730514998,1.959957557594123,11.064053672874707,-12.780382568359414,64.56012373410839,2.4425827091073415,4.552048057640298,7,-5.49500274658206,-5.770004272460966,-24.042507171630888,-29.220008850097685,-41.05000305175784,2,-0.18586045041343446,-1.4747072933241503,237.80999755859372,-2.5902894411978195,237.13999938964844,-1.1501197056128631,236.5200042724609,-0.18586045041343446 10927,2023-07-20,216.3699951171875,223.3699951171875,210.94000244140625,222.5,3420900.0,-0.08893010184626282,2.158831102356098,36.059240642677246,31.846482506501133,55.963099472886285,14.888279564002346,13.469352973182765,1.7760826080053391,-9.159539749911971,32.060410648084094,26.55000305175784,0.4994001097156513,-13.988504791259771,-25.175906915568106,-2.8011026669514365,-19.58220585341394,-8.394803729105604,23.980010986328097,18.463080583621387,-37.597902635485724,5.593701062154162,7,9.275009155273438,9.275009155273438,-0.7549972534179688,-6.30999755859375,-18.389999389648466,3,-0.11803851671901255,-19.136370810753736,237.4900054931641,-1.4747072933241503,237.80999755859372,-2.5902894411978195,237.13999938964844,-0.11803851671901255 10928,2023-07-21,212.3500061035156,216.72000122070312,212.2899932861328,215.8800048828125,1335800.0,-0.01857923512682358,-1.427385371726698,0.5758557858892454,28.32041683351015,53.64831911781752,18.807324579652487,17.263977501884227,6.336601725418944,-4.989584309110256,30.89407326739883,4.4300079345703125,0.08724892094915049,-17.303494262695352,-31.01932688529763,-3.5876616400930743,-24.161410573996477,-10.445577951394228,28.0,4.794299512196043,-46.08641919302644,6.857916311301136,7,13.294998168945341,13.294998168945341,5.542491912841825,-0.17501068115231533,-12.470001220703097,4,-0.09507888797311392,2.158831102356098,216.3699951171875,-19.136370810753736,237.4900054931641,-1.4747072933241503,237.80999755859372,-0.09507888797311392 10929,2023-07-24,206.5500030517578,211.5500030517578,205.9900054931641,209.4900054931641,2175200.0,-0.027313411278784838,-1.7389167004916133,0.8328621694288124,28.5197779346107,50.77827965279148,23.543354268360105,22.859285473999023,12.488385023127051,0.8828342798689732,30.527523008311054,6.360000610351506,0.1657873938376042,-22.229497528076166,-39.27716822590435,-5.181826830247985,-30.75333287699027,-13.705662179162061,33.21180297851561,1.6297949611357494,-48.74518635973753,8.523835348914098,7,16.62000274658203,16.62000274658203,11.489997863769531,5.6999969482421875,-1.1300048828125,0,-0.07184699161767616,-1.427385371726698,212.3500061035156,2.158831102356098,216.3699951171875,-19.136370810753736,237.4900054931641,-0.07184699161767616 10930,2023-07-25,207.9900054931641,209.8699951171875,206.30999755859372,206.5399932861328,1796700.0,0.006971689276835447,-2.727738987329556,-0.49320102140381233,27.540986115235228,47.833345420414496,20.66277644650711,21.235286818128287,11.41544435204051,-0.44706281452019425,30.133964369301165,3.5599975585937784,0.33854031536347406,-19.98149566650389,-39.329679993777575,-0.6333113392302039,-29.655587830140746,-10.307403502867032,30.42092851562495,5.820721666103427,-43.37004908731471,9.674092163636846,7,15.180000305175753,15.180000305175753,12.284996032714815,4.954994201660128,-0.480010986328125,1,-0.07731141596408686,-1.7389167004916133,206.5500030517578,-1.427385371726698,212.3500061035156,2.158831102356098,216.3699951171875,-0.07731141596408686 10931,2023-07-26,203.5,207.38999938964844,202.16000366210938,207.25999450683597,1946500.0,-0.02158760216635347,1.6019851587557647,-2.59307782969227,28.54287253192207,44.429433274163756,23.152573150901645,25.020220880492104,16.218878799400102,4.108736560472664,29.42138394017253,5.830001831054716,-0.2958681294497296,-23.20950088500976,-45.426535605206396,-0.9924661648131234,-34.31801824510808,-12.100983524911442,33.61409686816404,6.317759913900396,-45.54528545460102,11.108517360098324,7,17.7550048828125,17.7550048828125,17.479995727539062,9.479995727539062,3.1999969482421875,2,-0.03572483671970994,-2.727738987329556,207.9900054931641,-1.7389167004916133,206.5500030517578,-1.427385371726698,212.3500061035156,-0.03572483671970994 10932,2023-07-27,202.8600006103516,205.9900054931641,200.6499938964844,205.3999938964844,2181000.0,-0.0031449601456924325,1.8709612584343402,0.6755311162063947,27.263641260157,40.050329401280976,21.28213205226359,24.57557457154533,17.119106753803493,4.722539083873272,28.34213380267955,5.3400115966796875,-1.4428920718000597,-22.361000061035128,-46.78711912238455,2.065119000314297,-34.57405959170984,-10.147940530360415,32.156850665449156,13.752369051733657,-40.7828571074644,12.21305953067472,7,17.63999938964841,17.63999938964841,19.6624946594238,10.119995117187472,3.9700012207030966,3,-0.03164743246391244,1.6019851587557647,203.5,-2.727738987329556,207.9900054931641,-1.7389167004916133,206.5500030517578,-0.03164743246391244 10933,2023-07-28,202.7700042724609,203.67999267578125,201.25,203.0,1549900.0,-0.0004436376694266775,2.0566309344440072,0.0905497383771686,21.716731985866275,35.00611816420209,17.971078980451125,23.369445195068266,17.552311846607353,4.819239968991354,26.96571296882655,2.42999267578125,-2.7761922066393367,-20.867496490478544,-46.83478540867091,5.0997924277138225,-33.85114094957473,-7.883852031382361,29.49749841299453,19.449620140464262,-33.14325505373267,12.983644459096183,7,17.72999572753909,17.72999572753909,19.75249099731448,10.209991455078153,1.2899932861328125,4,-0.023622865532347492,1.8709612584343402,202.8600006103516,1.6019851587557647,203.5,-2.727738987329556,207.9900054931641,-0.023622865532347492 10934,2023-07-31,204.0800018310547,205.17999267578125,201.9199981689453,203.63999938964844,979900.0,0.006460509597038477,1.4697076537158842,-1.9130896304648335,20.695661461871637,30.269361500678166,12.827276086737413,20.659840263366448,16.529483637901365,3.610493923440856,25.070623031402317,3.2599945068359375,-4.578468522568045,-17.99649887084962,-44.75338810231014,8.760390360610899,-31.374943486579866,-4.618054255119375,25.658100151283065,37.20181649074358,-9.988816568236189,13.378444615730254,7,16.419998168945312,16.419998168945312,19.509994506835938,8.899993896484375,0.1100006103515625,0,-0.020580149502934186,2.0566309344440072,202.7700042724609,1.8709612584343402,202.8600006103516,1.6019851587557647,203.5,-0.020580149502934186 10935,2023-08-01,202.2100067138672,203.52999877929688,201.8999938964844,202.50999450683597,1311400.0,-0.00916304929640066,-2.543437157926319,-0.6817866555694917,18.612065325240252,25.895403994990488,10.187697826813434,21.512612952008226,18.51674218474284,5.572213959843026,24.97543990625745,2.180007934570284,-7.263403690319194,-18.520494079589838,-46.46541800792795,9.424429848748275,-32.49295604375891,-4.548032115420767,25.201046621602302,23.14557189849485,-20.98575178530242,13.972461964169062,8,9.79998779296875,18.289993286132812,21.589988708496094,10.769989013671875,-0.7300109863281534,1,0.015874543041880074,1.4697076537158842,204.0800018310547,2.0566309344440072,202.7700042724609,1.8709612584343402,202.8600006103516,0.015874543041880074 10936,2023-08-02,201.6999969482422,202.66000366210938,199.00999450683597,201.02999877929688,1548500.0,-0.0025221786691629333,1.8185272683354814,-2.2334181078329522,16.01470278341786,24.136317359092352,5.684819913448052,20.757169773430974,19.147599121876084,6.215983415035765,25.4727325527329,3.650009155273409,-10.320517991473452,-17.551503753662104,-46.26600959413119,11.163002086806983,-31.908756673896647,-3.19425083342756,23.570171632108497,38.538656266805006,-1.8353173865952144,14.357252920234538,8,6.165000915527344,17.980003356933594,22.977500915527344,11.279998779296875,-5.139999389648466,2,0.028805144504214786,-2.543437157926319,202.2100067138672,1.4697076537158842,204.0800018310547,2.0566309344440072,202.7700042724609,0.028805144504214786 10937,2023-08-03,197.1100006103516,200.75,196.52999877929688,200.00999450683597,1230000.0,-0.022756551350213594,-1.0788195853815912,-4.328360928283495,8.507041728571622,21.934831236321404,8.108133502983947,24.404161465713514,23.640283190483586,10.979073793548736,26.656427735117106,5.1699981689453125,-13.617559791659914,-20.748500061035116,-50.95905699353574,9.462056871465506,-35.853778527285414,-5.643221594784819,25.534150562647625,6.705228211668988,-25.6838235268716,15.105278466250308,8,6.930000305175753,21.33000183105466,27.702495574951143,15.869995117187472,0.899993896484375,3,0.04865301764595986,1.8185272683354814,201.6999969482422,-2.543437157926319,202.2100067138672,1.4697076537158842,204.0800018310547,0.04865301764595986 10938,2023-08-04,197.7100067138672,199.8999938964844,196.22999572753903,197.25999450683597,843600.0,0.003044016547398387,-1.9242899523392456,-0.15517694970902027,8.468515207679602,19.70691315555128,5.82568557246492,22.774444457093352,23.117179658611747,10.527709115395112,27.91503228407397,3.6699981689453693,-16.967926906149728,-18.753494262695312,-50.01529165789367,12.508303132503045,-34.38439296029449,-3.122595565096134,21.800446171887756,16.536441240003196,-9.967593866697545,15.63089869759918,8,5.339988708496094,20.579994201660128,27.102489471435547,15.269989013671875,-0.20001220703122158,4,0.046128141254814015,-1.0788195853815912,197.1100006103516,1.8185272683354814,201.6999969482422,-2.543437157926319,202.2100067138672,0.046128141254814015 10939,2023-08-07,198.0500030517578,199.38999938964844,196.8800048828125,197.83999633789062,1079000.0,0.0017196718746901318,-1.3568138347028103,0.46666892716671876,7.827752416595416,17.516553855702412,4.641242404866148,21.06672828270044,22.934413965107666,10.286350256416966,28.983557712898968,2.5099945068359375,-17.548402985190194,-16.859497833251964,-48.5570592427801,14.83806357627617,-32.70827853801603,-1.0107171284878973,18.201185831846914,24.93159675844958,4.290077253139945,15.848780704764074,8,3.7599945068359375,20.239997863769503,26.762493133544922,14.92999267578125,-0.8099975585937216,0,0.030345844050632342,-1.9242899523392456,197.7100067138672,-1.0788195853815912,197.1100006103516,1.8185272683354814,201.6999969482422,0.030345844050632342 10940,2023-08-08,199.1699981689453,199.22999572753903,196.2100067138672,196.55999755859372,842700.0,0.005655112849934252,1.212449626354734,12.428176996294548,10.033369448557494,15.45994240199524,2.3898788014175807,18.378992856051838,22.007570840251503,9.257976802106384,29.82728978624683,3.0199890136718466,-17.59405819578822,-14.146002960205067,-45.63283388474153,17.340827964331396,-29.889418422473312,1.5974125020631789,14.278223672810213,45.89136210188144,29.532717532788865,15.743415462268233,8,1.9300079345703125,19.110008239746094,27.262500762939453,15.430000305175781,0.529998779296875,1,0.02520462076925223,-1.3568138347028103,198.0500030517578,-1.9242899523392456,197.7100067138672,-1.0788195853815912,197.1100006103516,0.02520462076925223 10941,2023-08-09,198.2899932861328,199.3000030517578,196.8699951171875,199.25,693600.0,-0.004418360651216369,3.584865191668226,-0.36781857830211995,17.364614037977375,14.360050488419727,2.7414132778411044,17.51877655273779,22.96132943146489,10.20274300160088,30.01421262381886,2.4300079345703125,-17.29872089202152,-13.351007843017584,-44.25877386903795,17.556758183002785,-28.804890856027782,2.1028751699926147,12.400114135160578,45.814749960508586,28.494504741372,15.453883013010186,8,2.4050064086914062,19.990013122558594,28.142505645751953,16.31000518798828,-1.4299926757812216,2,0.016087561397024386,1.212449626354734,199.1699981689453,-1.3568138347028103,198.0500030517578,-1.9242899523392456,197.7100067138672,0.016087561397024386 10942,2023-08-10,198.30999755859372,200.75999450683597,197.2400054931641,198.1300048828125,393100.0,0.00010088392323481798,-2.591841183339925,-0.18749105936578142,20.37974406452726,14.211496274937614,2.2441087890919107,15.552186572936165,23.01296356737518,10.244920630935098,30.08420187232799,3.519989013671875,-17.10198032035288,-11.589003753662126,-41.29640181332687,18.118394306002614,-26.442702783494497,3.2646952761702437,10.063293749511473,46.15376876332961,26.123444446988398,14.853699029832363,8,2.385002136230497,19.970008850097685,28.20000076293948,18.910003662109403,-3.360000610351534,3,-0.008824567704827535,3.584865191668226,198.2899932861328,1.212449626354734,199.1699981689453,-1.3568138347028103,198.0500030517578,-0.008824567704827535 10943,2023-08-11,197.30999755859372,198.4499969482422,195.8600006103516,196.5200042724609,421000.0,-0.005042610117044322,-1.4549721219836027,4.389030179722632,25.555552864412363,14.751484208553247,2.6688116963246102,14.191669935751463,24.143448048645183,11.302078448239826,29.877447979468165,2.5899963378905966,-16.73341262607454,-10.628503417968773,-38.02404323200028,16.767036396062736,-24.326273324984527,3.0692664890469814,9.117168214433406,29.591811313937917,6.935117029290055,13.697769907015749,8,2.385002136230497,20.795005798339872,29.132503509521513,19.910003662109403,-0.8099975585937216,4,0.0035477013679166003,-2.591841183339925,198.30999755859372,3.584865191668226,198.2899932861328,1.212449626354734,199.1699981689453,0.0035477013679166003 10944,2023-08-14,196.72000122070312,197.83999633789062,195.63999938964844,196.5800018310547,619700.0,-0.0029901999148086444,-1.1782101931516886,0.17721592335773473,18.781156878077525,14.7702721588685,2.3523773525679985,12.225021120162353,24.862019764834116,11.9138092047707,29.28688091242208,2.1999969482421875,-16.26138510400392,-9.197499847412104,-33.28675284620465,14.891753151380442,-21.24212634680839,2.8471266519841834,7.805074823042418,21.09380587940765,-3.5399912845574484,12.044626499396276,8,2.4300003051757812,21.275001525878906,29.72249984741211,20.5,-2.3699951171875284,0,0.0040158259517624195,-1.4549721219836027,197.30999755859372,-2.591841183339925,198.30999755859372,3.584865191668226,198.2899932861328,0.0040158259517624195 10945,2023-08-15,193.42999267578125,196.1699981689453,192.5,195.0800018310547,782600.0,-0.016724321495051098,-1.0911703205220167,-11.7858310626703,20.11868345223401,15.226270010959183,4.767298092272739,12.6692765585463,28.080611344630427,15.300209082513959,28.805586469304505,4.220001220703125,-15.6477091424008,-10.268508148193348,-29.71730632225291,9.180290025866213,-19.99290723522313,-0.5441090611635673,9.318068037144883,11.25899871981257,-15.043447934235662,9.724399087029775,8,3.2000045776367188,22.995010375976562,33.175010681152344,23.790008544921875,-7.3499908447265625,1,0.019697115037216717,-1.1782101931516886,196.72000122070312,-1.4549721219836027,197.30999755859372,-2.591841183339925,198.30999755859372,0.019697115037216717 10946,2023-08-16,193.3500061035156,195.4499969482422,192.83999633789062,192.83999633789062,524100.0,-0.0004135169068620881,-9.235100526567736,-0.3090951125907258,20.810317905620096,16.593300697297902,3.9540933150196054,9.773968611854997,28.08000885782809,15.496739978143552,28.17154676415384,2.6100006103515625,-15.116498119885108,-8.141494750976591,-19.969413483572566,3.6864239816193844,-14.055454117274593,-2.227535384678589,7.348442466825304,10.290637636770002,-16.87230011120335,5.913959366297988,8,3.279991149902372,23.074996948242216,33.3274955749512,23.86999511718753,-7.790008544921875,2,0.03284194799211404,-1.0911703205220167,193.42999267578125,-1.1782101931516886,196.72000122070312,-1.4549721219836027,197.30999755859372,0.03284194799211404 10947,2023-08-17,190.8300018310547,193.55999755859372,190.02999877929688,193.4600067138672,543600.0,-0.013033380878776701,1.4947106208146268,-5.1567735758739115,18.108969917690516,17.66446233174356,6.134730885776719,10.838152785654358,30.305045979824627,18.091875542785147,29.617140512108808,3.5299987792968466,-14.365696247663124,-9.38449935913087,-19.88970407806744,1.1207053598056973,-14.637101718599155,-4.131896999662587,8.228757025218044,9.501225958794011,-17.86750304568448,5.25260235946828,8,4.564994812011719,24.360000610351562,36.907501220703125,26.389999389648438,-6.720001220703097,3,0.0315987985192987,-9.235100526567736,193.3500061035156,-1.0911703205220167,193.42999267578125,-1.1782101931516886,196.72000122070312,0.0315987985192987 10948,2023-08-18,192.16000366210938,192.3300018310547,188.8800048828125,189.6499938964844,639900.0,0.006969563581685545,1.421045305121588,-0.9543745648642268,18.19638560593397,18.81653268611451,4.397068091704568,8.345910884335012,28.620138818521212,16.845342063615817,31.18812505685416,3.4499969482421875,-13.440302726667227,-7.044997406005848,-16.46423237758063,2.374237565568933,-11.754614891793238,-2.3353799202184575,5.0930031787681855,36.60716414453629,10.049243451774565,4.709617485787392,8,2.6599960327148438,22.455001831054688,35.707496643066406,25.05999755859375,-11.800003051757784,4,0.014519115492101387,1.4947106208146268,190.8300018310547,-9.235100526567736,193.3500061035156,-1.0911703205220167,193.42999267578125,0.014519115492101387 10949,2023-08-21,191.7100067138672,192.50999450683597,190.0800018310547,192.3500061035156,650400.0,-0.002341782575282725,4.06261027132683,-0.25497884447037383,19.688234527136117,19.889295472623246,4.3059799814263044,8.039307832797135,28.634339326341404,17.41168672412681,32.16324012988097,2.4299926757812784,-11.664838343752564,-6.752994537353516,-16.07353271981924,2.5675436451122096,-11.413263628586378,-2.092725446120653,3.868399735397361,38.82036265298049,11.342084527743822,4.660269091232858,8,3.1099929809570312,22.904998779296875,37.48499298095703,25.509994506835938,-10.990005493164062,0,0.024985619521061375,1.421045305121588,192.16000366210938,1.4947106208146268,190.8300018310547,-9.235100526567736,193.3500061035156,0.024985619521061375 10950,2023-08-22,191.91000366210938,192.22000122070312,190.57000732421875,191.80999755859372,1405300.0,0.0010432264422206572,3.583308608485568,-0.1562596857640644,21.222820553532515,20.317985085462706,3.3166316956375113,6.928076183411207,27.99124033689509,17.277690006093394,33.191051633124125,1.649993896484375,-9.875031416736164,-5.748997497558605,-14.35613892270024,2.858143927583029,-10.052568210129408,-1.4454267849878022,2.328722473864758,46.11875857872453,19.21173101551756,4.303570712570812,8,2.9099960327148438,22.705001831054688,38.66499710083008,26.474998474121094,-8.910003662109375,1,0.012714305637252066,4.06261027132683,191.7100067138672,1.421045305121588,192.16000366210938,1.4947106208146268,190.8300018310547,0.012714305637252066 10951,2023-08-23,196.22999572753903,197.33999633789062,192.7400054931641,193.00999450683597,818300.0,0.02251051004634319,-1.446817145129763,32.198046994192296,47.37154899587246,23.31707452227884,-1.4821665107186561,2.1455090683034825,23.109631500226726,13.034000607606544,33.33801770475869,5.42999267578125,-7.929180714966179,-1.0655052185058764,-9.237032649647887,7.106022212636134,-5.151268934076882,3.0202584970651287,-7.349990844726534,86.87941215726275,55.04515609385341,4.085763715571007,8,-2.5649948120116903,18.38500976562503,35.41250610351565,22.155006408691435,-13.050003051757784,2,-0.05172498658450453,3.583308608485568,191.91000366210938,4.06261027132683,191.7100067138672,1.421045305121588,192.16000366210938,-0.05172498658450453 10952,2023-08-24,196.44000244140625,198.8500061035156,196.07000732421875,197.58999633789062,1306800.0,0.001070206994035816,-1.941822350680566,-0.35714082624890453,46.11619271068105,25.60159006075314,-2.218641373058148,1.5071433781427004,22.200239508001346,12.851995958203588,33.212434674639574,2.7799987792968466,-6.094793321330286,-0.5344985961914119,-8.27887842597707,7.2098812335942455,-4.406688511084241,3.3376913187014168,-7.390797729492192,75.82744867568442,40.32074428833405,3.8721899148928287,8,-2.5749969482421875,9.68499755859375,35.41749954223633,21.955001831054688,-17.510009765625,3,-0.055385892626721,-1.446817145129763,196.22999572753903,3.583308608485568,191.91000366210938,4.06261027132683,191.7100067138672,-0.055385892626721 10953,2023-08-25,197.97999572753903,198.91000366210938,196.47000122070312,197.77999877929688,1210800.0,0.0078395096059527,1.368919669641865,-0.1739113127935427,49.80054879511989,29.048189162646732,-4.082968537054626,-0.43226755347640733,20.06330615264082,11.358824147905494,33.074542752162564,2.470001220703125,-5.378033868704591,1.2449951171874716,-6.0265672681183275,8.51655750249327,-2.390786075465428,4.880776309840371,-8.538758959960916,89.467635994145,50.449439371422585,3.635781192652896,8,-4.084991455078097,4.820007324218778,27.665008544921903,21.170005798339872,-19.349990844726534,4,-0.07005755842259631,-1.941822350680566,196.44000244140625,-1.446817145129763,196.22999572753903,3.583308608485568,191.91000366210938,-0.07005755842259631 10954,2023-08-28,199.8800048828125,200.8000030517578,198.1000061035156,198.75,486600.0,0.009596975433256771,-1.2222264084595198,5.650110627909554,51.93673388691183,32.58352809983316,-6.1324887883983195,-2.806978443265791,17.489407994881333,9.519236077183109,33.03498581042128,2.8200073242187784,-4.8563368710565555,3.3550041198730582,-3.233969172234765,9.943977411980882,0.06051747381914652,6.64949076592697,-9.87064210156251,91.00685676271902,50.67455702777444,3.2944866460539086,8,-5.040000915527344,0.33499908447265625,25.764999389648438,19.269996643066406,-19.870010375976562,0,-0.09765861414654897,1.368919669641865,197.97999572753903,-1.941822350680566,196.44000244140625,-1.446817145129763,196.22999572753903,-0.09765861414654897 10955,2023-08-29,205.4199981689453,206.32000732421875,199.19000244140625,199.97999572753903,610300.0,0.02771659571141627,-1.0313436015145785,4.814140650318703,65.50675926810882,37.5497993623319,-10.943685295444197,-8.531575122604522,11.410792178856752,4.115763153319335,32.62131052188097,7.1300048828125,-4.406610479642154,8.734497833251964,1.4434696494141122,16.025526017089817,5.088983741333038,12.38001192517089,-14.547384166054684,93.37254025094973,51.51404849043733,3.6455140919189217,8,-7.8199920654296875,-6.0449981689453125,17.75000762939453,13.730003356933594,-24.649993896484403,1,-0.12024144274369997,-1.2222264084595198,199.8800048828125,1.368919669641865,197.97999572753903,-1.941822350680566,196.44000244140625,-0.12024144274369997 10956,2023-08-30,207.50999450683597,207.8600006103516,204.66000366210938,205.57000732421875,430200.0,0.010174259354105208,1.4242406727740062,0.35661513087771995,68.355952606387,43.13279743885373,-12.084691196712441,-10.713257631750537,8.860152557589828,2.223568004876114,31.975824829089362,3.199996948242216,-3.701660962631877,10.533994293212913,2.0382692865682372,19.02971929985759,6.286131789890561,14.781856796535266,-15.092641171812517,97.0313290684627,53.41458382445067,4.247862503322344,8,-9.139991760253935,-9.139991760253935,15.660011291503878,12.600006103515597,-25.28999328613284,2,-0.11811476630359863,-1.0313436015145785,205.4199981689453,-1.2222264084595198,199.8800048828125,1.368919669641865,197.97999572753903,-0.11811476630359863 10957,2023-08-31,206.6999969482422,209.07000732421875,206.69000244140625,208.0,437700.0,-0.0039034146789835855,-2.6060896806038816,-0.6701090931971996,68.87818052751159,48.76410798569569,-9.81941150438334,-9.64233133500528,9.158359202683215,3.2071092687797886,31.119324868671296,2.3800048828125,-2.7825766947361785,9.244496917724604,-0.30076518610184166,18.78975902155105,4.471865865811395,14.017127969637812,-12.42952594017936,81.19040295293756,34.32075342927583,4.772631051913217,8,-7.124992370605469,-7.7249908447265625,14.555007934570312,14.490005493164062,-21.199996948242188,3,-0.11378812104361258,1.4242406727740062,207.50999450683597,-1.0313436015145785,205.4199981689453,-1.2222264084595198,199.8800048828125,-0.11378812104361258 10958,2023-09-01,206.8300018310547,209.2400054931641,206.0,207.57000732421875,435300.0,0.0006289544495980959,-1.699994277975953,0.5692336584621525,70.70873702049025,54.433052707179485,-8.548617065051047,-9.543349327111457,8.581991573540904,3.208138436956858,30.129603718414227,3.240005493164091,-1.808101991969579,8.918502044677723,-1.5085874801642092,19.345591569519655,3.7049572822567427,14.132046807098703,-10.487595738730022,78.36621369702385,27.0696894169199,5.213544762420968,9,-6.924995422363281,-7.769996643066406,13.669998168945312,13.669998168945312,-19.57000732421872,4,-0.13489343377786678,-2.6060896806038816,206.6999969482422,1.4242406727740062,207.50999450683597,-1.0313436015145785,205.4199981689453,-0.13489343377786678 10959,2023-09-05,204.05999755859372,207.0200042724609,203.82000732421875,205.4499969482422,413000.0,-0.0133926618379262,-2.4224934925051307,1.878363610120252,72.2478274254719,60.10249791517275,-4.294107942096474,-6.64046554933671,10.942258085156425,6.174075764095932,28.917272963424768,3.199996948242159,-0.4613878003081595,5.847998046874977,-4.936188922527606,16.63218501627756,0.4559045621736857,11.240091531576269,-5.653975562134747,48.457648143058655,-7.576874456897251,5.392093484701291,9,-3.0699920654296307,-4.99999237060544,16.44000244140628,16.44000244140628,-17.459991455078125,1,-0.12462017534073166,-1.699994277975953,206.8300018310547,-2.6060896806038816,206.6999969482422,1.4242406727740062,207.50999450683597,-0.12462017534073166 10960,2023-09-06,204.19000244140625,206.7400054931641,203.91000366210938,204.1499938964844,559000.0,0.0006370914650981607,-9.884852397441273,-0.028783138481783675,72.63992320890897,62.91009504995459,-2.7926903500580806,-6.719619584133454,10.391709811449033,6.201873197335033,27.56337071283872,2.830001831054716,0.901295092249768,5.727002716064447,-5.379917898084074,16.83392333021297,0.1735424089901869,11.280463023138708,-4.050543085474459,6.826480483101271,-52.722576629803314,5.553460307074256,9,-1.5349960327148438,-5.129997253417969,16.30999755859375,16.30999755859375,-23.110000610351562,2,-0.11841915689045024,-2.4224934925051307,204.05999755859372,-1.699994277975953,206.8300018310547,-2.6060896806038816,206.6999969482422,-0.11841915689045024 10961,2023-09-07,201.47999572753903,204.1000061035156,201.3699951171875,202.8300018310547,513600.0,-0.013271985314975754,-2.4777047778252563,-33.742944317339706,72.06794807586246,65.79362342386364,0.8273499986842694,-3.9614793884448716,12.4930394942281,9.09847713610381,26.348353539397195,2.82000732421875,2.257827899618178,2.857495880126919,-8.330289133079475,14.045280893333313,-2.736396626476278,8.451388386730116,7.760009765625057,1.397718746182518,-61.81836534534385,5.593892506603197,9,1.3750076293945597,-2.419990539550753,14.775001525878935,19.020004272460966,-23.05999755859372,3,-0.10278931851420225,-9.884852397441273,204.19000244140625,-2.4224934925051307,204.05999755859372,-1.699994277975953,206.8300018310547,-0.10278931851420225 10962,2023-09-08,196.55999755859372,202.3699951171875,195.97000122070312,201.0,563200.0,-0.024419288630513014,-1.2775798779295815,3.2888758279268004,57.936496577781746,66.69761762193717,6.443793186060191,0.8650421362592908,16.609234728285145,14.159516233951933,25.78520080360359,6.399993896484375,3.5458675470821674,-1.9750022888183878,-13.200388622754417,9.250384045117642,-7.587695455786417,3.637690878149641,12.522607727050826,4.446090037175096,-59.56907587263906,5.612693166968016,9,6.045005798339872,2.5000076293945597,17.212501525878935,23.12000274658206,-16.539993286132784,4,-0.07295480522997011,-2.4777047778252563,201.47999572753903,-9.884852397441273,204.19000244140625,-2.4224934925051307,204.05999755859372,-0.07295480522997011 10963,2023-09-11,198.00999450683597,198.80999755859372,196.91000366210938,197.27999877929688,835700.0,0.007376866942674809,-1.5850503960056497,-0.16441336174308047,60.96794485584374,67.70108550737405,5.585918024681831,-0.5584562741493357,14.297360702631579,12.889803246672187,25.011082849857395,2.25,4.070847092133988,-0.5600051879882528,-11.773668539432208,10.653658163455702,-6.166836863710216,5.046826487733711,10.54810661621093,18.461472603922296,-46.72723981780289,5.606831675721972,9,4.595008850097628,1.0500106811523153,13.230007171630831,20.430007934570284,-17.149993896484375,0,-0.06317860135289322,-1.2775798779295815,196.55999755859372,-2.4777047778252563,201.47999572753903,-9.884852397441273,204.19000244140625,-0.06317860135289322 10964,2023-09-12,197.50999450683597,198.5200042724609,196.9199981689453,197.6199951171875,724600.0,-0.002525125063738809,-1.4806425284772629,-0.15068664952651192,59.64850106869344,67.05016792966123,6.385925953807089,0.003965941805574857,13.884178911436408,13.567253614300654,24.16593749406639,1.6000061035155966,4.643300947583555,-1.0995048522948991,-12.291274192045961,10.092264487456163,-6.695389522170416,4.4963798175806176,10.544582620117183,14.29891063340265,-51.100171120984065,5.59588466987553,9,5.095008850097628,1.5500106811523153,13.160003662109347,20.78000640869135,-22.34999084472659,1,-0.051896107969590544,-1.5850503960056497,198.00999450683597,-1.2775798779295815,196.55999755859372,-2.4777047778252563,201.47999572753903,-0.051896107969590544 10965,2023-09-13,197.2400054931641,198.02999877929688,195.88999938964844,197.38999938964844,683200.0,-0.0013669638052798971,1.9930214691194674,1.363573311138948,52.0224463681396,65.23533390318929,6.005054244475787,0.6050479054987079,13.417928921801177,13.898045131882014,22.937016954306344,2.1399993896484375,5.0641207887715325,-1.5599945068359204,-12.507592115107798,9.387603101435957,-7.033793310971873,3.9138042973000324,10.331188597539068,16.44342264952619,-44.32847530812702,5.4737988041359396,9,5.324996948242159,1.8199996948241903,12.809993743896456,21.049995422363224,-18.26000976562503,2,-0.053944428581032766,-1.4806425284772629,197.50999450683597,-1.5850503960056497,198.00999450683597,-1.2775798779295815,196.55999755859372,-0.053944428581032766 10966,2023-09-14,199.6999969482422,200.32000732421875,197.2400054931641,198.2400054931641,421000.0,0.012472071519808114,1.2814725230010866,-9.73367243133431,55.98823693626674,63.80311794860654,2.5934372741731124,-1.4280427309969355,10.16579279209742,11.505155793296524,21.423494040401287,3.080001831054659,5.385537460845967,0.5824974060058707,-10.063761491780156,11.228756303791897,-4.7406320428871425,5.905626854898884,7.170325460397692,58.79629738645969,-0.06823450817891086,5.323129448893012,9,2.8650054931640625,-0.6399917602539062,9.990009307861328,18.58000946044922,-23.330001831054688,3,-0.0932398367638102,1.9930214691194674,197.2400054931641,-1.4806425284772629,197.50999450683597,-1.5850503960056497,198.00999450683597,-0.0932398367638102 10967,2023-09-15,196.8600006103516,199.7100067138672,196.4600067138672,198.97999572753903,1189500.0,-0.014221313877268882,-1.2260404255763884,-1.4520599485796595,48.03647344209963,61.28397755100758,4.348091016211015,1.9888374768569008,12.367732346025633,14.42580078027649,19.535754462367873,3.25,4.812402196759706,-2.5589988708495923,-12.53765054977714,7.419652808077956,-7.548324710313381,2.430326968614196,9.351502417148794,21.896150865410096,-31.7300790968016,4.989325839463774,9,4.595001220703097,2.2000045776366903,12.627502441406222,21.420005798339815,-17.82000732421878,4,-0.09367064098462996,1.2814725230010866,199.6999969482422,1.9930214691194674,197.2400054931641,-1.4806425284772629,197.50999450683597,-0.09367064098462996 10968,2023-09-18,194.9499969482422,196.7700042724609,193.8699951171875,196.3600006103516,631000.0,-0.009702345098992038,1.6008922584265457,0.6650975988944863,41.35995306301787,57.851991510734905,4.91227520522105,4.341150556073558,13.583697216234725,16.45246990821144,17.58354425839876,2.990005493164091,3.834304639253986,-4.608502197265636,-14.231542908585283,5.01453851405401,-9.420022552925445,0.2030181583941726,10.64221586098708,16.744182745535927,-30.82541523959787,4.811520355659822,9,5.355003356933594,4.110008239746094,14.537506103515625,23.33000946044922,-25.25,0,-0.07658370304948015,-1.2260404255763884,196.8600006103516,1.2814725230010866,199.6999969482422,1.9930214691194674,197.2400054931641,-0.07658370304948015 10969,2023-09-19,196.5,196.52999877929688,194.3699951171875,194.4499969482422,512500.0,0.007950772382773197,1.047396243880215,-1.4538990974611745,31.825589630487357,53.31706555757696,2.4329628976337005,3.3396257126376554,11.229879347043038,15.019589954794611,15.58101451231882,2.160003662109375,2.850779241194857,-3.297998809814459,-12.31811920013186,5.722121580502943,-7.80805900497316,1.2120613853442421,8.154435393865924,40.7751923313493,-0.9593060320751832,4.510060195158699,9,2.4850006103515625,2.5600051879882812,12.400001525878906,21.605003356933594,-32.33000183105469,1,-0.07959287221195122,1.6008922584265457,194.9499969482422,-1.2260404255763884,196.8600006103516,1.2814725230010866,199.6999969482422,-0.07959287221195122 10970,2023-09-20,194.3500061035156,199.1999969482422,194.05999755859372,198.02999877929688,422700.0,-0.010941444765823927,-1.4131397214739911,-1.7951157061087306,23.2520461361445,47.89307645316384,3.3976669546338485,5.988842193432134,12.472928333471458,17.162346454633138,13.20688973183612,5.139999389648466,1.6620079148871696,-5.56999282836918,-14.198399924115051,3.0584142673766905,-9.884196376242102,-1.2557892804962592,9.44167406821606,7.442016711299085,-26.170160317220994,4.314203547872934,9,3.7699890136719034,4.709999084472685,14.222496032714872,23.644996643066435,-28.170013427734347,2,-0.09873939716361602,1.047396243880215,196.5,1.6008922584265457,194.9499969482422,-1.2260404255763884,196.8600006103516,-0.09873939716361602 10971,2023-09-21,186.0800018310547,193.57000732421875,185.91000366210938,192.5500030517578,943800.0,-0.04255211737969333,-1.2496347748151468,1.758156004843003,17.841552265402157,43.43808264067722,10.340911239553066,14.186810850434426,19.69701184350521,25.334477509493638,12.706568587941192,8.440002441406222,0.3349621322876146,-13.33249740600587,-23.85978495683821,-2.80520985517353,-18.59614118142204,-8.0688536305897,16.91794353631343,1.2318705170406359,-25.272994676006828,5.26364377541617,9,7.035003662109375,11.495002746582031,20.447498321533203,30.345001220703125,-23.400009155273438,3,-0.03815566441127749,-1.4131397214739911,194.3500061035156,1.047396243880215,196.5,1.6008922584265457,194.9499969482422,-0.03815566441127749 10972,2023-09-22,185.55999755859372,187.07000732421875,185.16000366210938,186.0200042724609,472400.0,-0.0027945199233880835,-2.0317650620649266,0.07109839676617502,17.226492645921397,38.57792128401918,10.210183821659513,14.598386453224322,19.099644645715188,25.800332999032236,12.610724684089822,1.910003662109375,-1.1550978269854681,-13.308501434326189,-25.478787166683645,-1.1382157019687327,-19.393644300504917,-7.223358568147461,15.729153638248533,2.848960739029821,-16.389583096612487,6.085142866178726,9,7.180007934570341,11.640007019042997,20.96750259399417,30.86500549316409,-21.539993286132784,4,-0.04952577367061195,-1.2496347748151468,186.0800018310547,-1.4131397214739911,194.3500061035156,1.047396243880215,196.5,-0.04952577367061195 10973,2023-09-25,184.1100006103516,185.5399932861328,183.6000061035156,184.80999755859372,459300.0,-0.007814167748004364,-1.2558174608102777,1.5217102862638496,17.956948927399566,33.9455266016532,10.595326379034844,15.764240811478913,19.283741124690863,27.2839606559713,12.603308164743316,1.959991455078125,-2.5950662744141937,-14.064998626708956,-27.913466591090923,-0.21653066232698848,-20.989232608899925,-7.140764644517986,15.24365288232272,3.2691974752561634,-11.766327731545198,6.924233982190981,9,7.850006103515597,12.310005187988253,21.182498931884737,31.08000183105466,-14.539993286132841,0,-0.02753792465054028,-2.0317650620649266,185.55999755859372,-1.2496347748151468,186.0800018310547,-1.4131397214739911,194.3500061035156,-0.02753792465054028 10974,2023-09-26,180.3600006103516,183.8600006103516,179.97999572753906,182.82000732421875,749300.0,-0.020368258039042964,-1.409928587337183,3.5143106267032422,15.712212525385667,29.91105617468054,13.026658418427445,18.948362145660496,21.678177848726506,31.03542876279846,13.259974636521171,4.130004882812528,-3.4729636804827635,-16.838998413085903,-32.77552324089592,-0.9024735852758852,-24.807260826990927,-8.87073599918088,16.78814224784051,1.977132459300784,-13.514458185212035,7.968262413905011,9,9.790000915527315,14.249999999999972,24.35750198364255,34.25500488281247,-12.660003662109403,1,-0.059104034298265495,-1.2558174608102777,184.1100006103516,-2.0317650620649266,185.55999755859372,-1.2496347748151468,186.0800018310547,-0.059104034298265495 10975,2023-09-27,180.72000122070312,182.5,178.8699951171875,181.25999450683597,556700.0,0.00199601136135108,1.4039733426300658,0.2195088668209223,17.962950317067495,25.686024328102846,11.261082527165996,17.542430287982654,19.917249074614688,30.723073792535047,15.059468935856374,3.6300048828125,-4.663200571456343,-15.243997955322271,-32.28783592939175,1.7998400187472043,-23.765916942357023,-6.722078968287519,13.68123809658448,12.585065083352365,-4.495595193421085,8.521918987034738,9,8.569999694824219,13.334999084472656,23.997501373291016,33.89500427246094,-2.80999755859375,2,-0.09157814818486099,-1.409928587337183,180.3600006103516,-1.2558174608102777,184.1100006103516,-2.0317650620649266,185.55999755859372,-0.09157814818486099 10976,2023-09-28,183.0,186.25999450683597,179.72999572753906,180.7400054931641,831500.0,0.012616195019346188,-2.0513912903973464,-4.1852270479524805,27.217730150998563,23.37283062909162,7.110850214571087,14.052535916126658,16.244247691584178,28.45863680407996,16.28728700547147,6.529998779296903,-5.823529130164758,-11.738499450683605,-28.811452737161346,5.334453835794136,-20.274976093922476,-3.2020228074447346,8.6056153612696,50.36583822730351,30.378032925436287,8.536476643238867,9,6.034996032714844,11.055000305175781,21.71750259399414,31.615005493164062,-1.17999267578125,3,-0.09191260832906423,1.4039733426300658,180.72000122070312,-1.409928587337183,180.3600006103516,-1.2558174608102777,184.1100006103516,-0.09191260832906423 10977,2023-09-29,183.17999267578125,185.82000732421875,182.75999450683597,184.69000244140625,697500.0,0.0009835665343238542,-1.604259463671229,-0.6681475379951607,23.97329789906256,21.440980055318807,5.348756954023287,12.669720364171269,15.325488474730378,28.287107568588908,17.343199185382417,3.060012817382784,-6.7761661262069595,-10.382506561279286,-27.224930205868958,6.459917083310387,-18.803718383574108,-1.9612947389844635,6.133211041553579,58.32202861384501,36.56558082490302,8.421211822294834,9,5.855003356933594,10.875007629394531,20.960010528564453,31.435012817382812,-2.3899993896484375,4,-0.11191178523674195,-2.0513912903973464,183.0,1.4039733426300658,180.72000122070312,-1.409928587337183,180.3600006103516,-0.11191178523674195 10978,2023-10-02,178.92999267578125,183.0200042724609,177.5800018310547,181.3500061035156,847500.0,-0.023201223768592905,-1.1250029802350698,1.6026475343572972,21.184838317764402,20.258674353905143,7.920240111162258,15.51796477052298,18.901700885271623,32.54233955318301,18.861823651734227,5.5999908447265625,-8.280940083685664,-13.237506103515614,-30.074698394795007,3.59968618776378,-21.65610224915531,-4.818909957875917,8.50343349352707,15.552903039806438,-6.8516430910795165,8.41859614563969,10,9.460006713867188,14.480010986328125,21.06501007080078,35.68501281738281,4.830001831054716,0,-0.08332861461821561,-1.604259463671229,183.17999267578125,-2.0513912903973464,183.0,1.4039733426300658,180.72000122070312,-0.08332861461821561 10979,2023-10-03,178.6300048828125,179.38999938964844,176.99000549316406,178.08999633789062,735600.0,-0.001676565166535915,1.330093923143018,-0.22314278868586246,21.165144490494455,20.026796393277362,6.055606644195279,14.56170440246973,18.697503204685773,32.780243041510715,20.972752882859318,2.399993896484375,-9.451274838330534,-12.265994262695301,-29.16246195715081,4.630473431760208,-20.714228109923056,-3.8177604154675464,7.19000244140625,17.691492268541783,-5.241255799932556,8.44823384722776,10,6.650001525878906,14.485000610351562,19.717498779296875,35.98500061035156,5.8300018310546875,1,-0.050719348994797464,-1.1250029802350698,178.92999267578125,-1.604259463671229,183.17999267578125,-2.0513912903973464,183.0,-0.050719348994797464 10980,2023-10-04,180.00999450683594,180.94000244140625,177.64999389648438,179.60000610351562,825300.0,0.007725407749547886,1.8986804869359468,0.759225769991523,18.435363633072456,20.092775434129614,2.712856246280751,11.886768492321494,16.772545809756082,31.341252194691464,23.04855195499831,3.290008544921875,-10.328917285948137,-9.677004241943365,-26.019531146907184,6.665522663020454,-17.84826769442526,-1.5057407894614698,4.044012451171881,32.578129372298335,13.596040299296632,8.171263452481908,10,2.0200119018554688,13.105010986328125,17.51750946044922,34.605010986328125,4.3600006103515625,2,-0.06838507824145434,1.330093923143018,178.6300048828125,-1.1250029802350698,178.92999267578125,-1.604259463671229,183.17999267578125,-0.06838507824145434 10981,2023-10-05,180.7700042724609,181.4900054931641,178.47000122070312,180.1499938964844,446900.0,0.0042220420466492214,1.9320247398243977,1.5122632029474963,22.363441369737643,20.663547514553642,1.2520816346400068,10.008823361507439,15.609912041037063,30.521590851763335,24.625229839414242,3.020004272460966,-11.173987087701107,-7.881494903564487,-23.69364351240742,7.930653705278445,-15.787569207985968,0.02457940085699306,1.8712023925781693,42.808584319912306,23.195629657721057,7.90607430442147,10,0.8549957275390909,12.345001220703153,17.717498779296903,33.84500122070315,4.139999389648466,3,-0.015821212273917307,1.8986804869359468,180.00999450683594,1.330093923143018,178.6300048828125,-1.1250029802350698,178.92999267578125,-0.015821212273917307 10982,2023-10-06,182.22000122070312,183.44000244140625,177.91000366210938,179.57000732421875,619400.0,0.008021225391225517,1.1728890994010397,4.274112174833656,27.783586004511022,21.755396078677137,-0.8063100286352949,7.8309217219006655,13.786471195999809,28.993901446535688,25.08891227197979,5.529998779296875,-11.672447353267387,-5.714498138427729,-21.315795329888346,9.886799053032888,-13.515146734158037,2.0861504573025798,-5.2299957275390625,81.08524344285757,58.58504180039883,7.800648595730314,10,-0.595001220703125,10.895004272460938,16.150001525878906,32.39500427246094,1.800003051757784,4,-0.0021951152113093286,1.9320247398243977,180.7700042724609,1.8986804869359468,180.00999450683594,1.330093923143018,178.6300048828125,-0.0021951152113093286 10983,2023-10-09,185.5,185.8000030517578,180.5200042724609,180.5200042724609,534100.0,0.018000212695225226,-1.1204832566818412,1.8792479990787232,31.89596892387773,23.553591234065145,-4.3230132160012715,3.7583437069542924,10.166344082962553,25.69345437584002,25.36636947937459,5.279998779296903,-11.05752057565445,-1.8089996337890568,-16.696213775619725,13.078214508041611,-9.252606704704391,5.634607437126277,-8.380994567871085,96.59474307725348,73.2499433425868,7.443607070915328,10,-3.875,7.6150054931640625,13.775005340576172,29.115005493164062,10.92999267578125,0,-0.025390871772868917,1.1728890994010397,182.22000122070312,1.9320247398243977,180.7700042724609,1.8986804869359468,180.00999450683594,-0.025390871772868917 10984,2023-10-10,187.25999450683597,188.4199981689453,184.83999633789062,185.4199981689453,598200.0,0.009487841007201903,-1.3866678873697917,0.36947749326682733,38.179363933362,25.799859413653422,-5.589063201001096,1.255439074358577,8.037428224959086,23.884238210261145,25.44128594326739,3.5800018310546875,-10.309417049287305,0.46349487304689774,-13.629634609453376,14.556624355547171,-6.583069868203239,7.510059614297035,-9.793749169921881,89.22931103123614,61.23439191488681,7.046564741250136,10,-4.554992675781278,4.745010375976534,12.222511291503878,27.355010986328097,11.34001159667963,1,-0.018690591170941406,-1.1204832566818412,185.5,1.1728890994010397,182.22000122070312,1.9320247398243977,180.7700042724609,-0.018690591170941406 10985,2023-10-11,186.6000061035156,188.0500030517578,184.8999938964844,187.25,481000.0,-0.003524449549720976,1.8000081380208082,-0.3532582555188928,51.16176323197827,28.460307533762283,-4.478213618783911,1.1356603729987853,8.373504550168462,24.414344495067184,25.3299296711459,3.150009155273409,-9.528239364378436,0.33550643920895595,-12.873252489878155,13.544265368296067,-6.268873025334585,6.939885903752497,-8.47653559667964,82.68322534092714,49.1836881879716,6.604379464543552,10,-3.895004272460909,5.264999389648466,13.424999237060575,28.014999389648466,13.779998779296903,2,-0.011468377918815609,-1.3866678873697917,187.25999450683597,-1.1204832566818412,185.5,1.1728890994010397,182.22000122070312,-0.011468377918815609 10986,2023-10-12,181.0800018310547,187.2400054931641,180.5399932861328,187.13999938964844,766000.0,-0.029582015497891856,1.1405756405756302,9.323160711770099,41.81884145604068,30.44314570675985,0.8278553305718788,5.469606774931975,13.515217101808673,29.774562296748428,26.114501953162495,6.700012207031278,-8.317204945813302,-4.253498077392578,-16.021160759328154,7.514164604542998,-10.137329418360366,1.63033326357521,-2.3387396644921807,30.1617490559436,-6.916840630612132,5.883831340967792,10,1.625,9.465003967285156,19.777503967285156,33.535003662109375,24.1300048828125,3,0.018168727926136885,1.8000081380208082,186.6000061035156,-1.3866678873697917,187.25999450683597,-1.1204832566818412,185.5,0.018168727926136885 10987,2023-10-13,178.4199981689453,181.8699951171875,177.6999969482422,181.1499938964844,624800.0,-0.01468966001331895,1.0,0.450494525970172,40.04895200440628,32.53915833860895,3.0638427405756374,7.0381485144316684,15.906191952125994,32.17481997188719,26.943740010442596,4.1699981689453125,-7.338878016509625,-5.991501617431652,-16.80771320345059,4.824709968587285,-11.39960741044112,-0.5833958244221833,10.0,6.716428532793582,-33.207927885346976,5.408105793009469,10,4.285003662109375,11.260002136230469,22.537506103515625,36.19500732421875,31.110000610351562,4,0.03637487703042508,1.1405756405756302,181.0800018310547,1.8000081380208082,186.6000061035156,-1.3866678873697917,187.25999450683597,0.03637487703042508 10988,2023-10-16,180.02000427246094,181.16000366210938,177.32000732421875,179.5,774500.0,0.00896763882936824,1.7428515375938005,-0.19047805357911188,49.35704103833741,35.67159128836928,1.8268251179793538,4.492613552503599,14.030859506798123,30.40556237706926,27.34275950547942,3.839996337890625,-6.916263119606526,-3.6449958801269418,-13.408349849272213,6.118358089018329,-8.526672864699577,1.2366811044456938,8.185593872070314,24.32431689369289,-19.557400720659135,4.881676984572628,10,2.8499984741210938,8.635002136230469,20.8125,34.595001220703125,29.569992065429688,0,0.022219752833390505,1.0,178.4199981689453,1.1405756405756302,181.0800018310547,1.8000081380208082,186.6000061035156,0.022219752833390505 10989,2023-10-17,180.8600006103516,182.25,176.33999633789062,177.74000549316406,1387900.0,0.004666127752220861,1.0033931444000186,5.999941312832004,50.26002889650827,39.207665206528816,1.493474221604174,2.551655172828845,12.908660250079464,29.43652446937824,27.662817341061864,5.910003662109375,-6.402181062128932,-2.022999572753889,-9.751074920483319,5.7050757749755405,-5.887037246618604,1.8410381011108257,6.910173901367159,38.59950197217479,-8.85929421743596,3.864037673864718,10,1.5199966430663778,7.470001220703097,19.972503662109347,33.75500488281247,29.67999267578122,1,0.08608864322064202,1.7428515375938005,180.02000427246094,1.0,178.4199981689453,1.1405756405756302,181.0800018310547,0.08608864322064202 10990,2023-10-18,175.16000366210938,180.13999938964844,174.19000244140625,179.60000610351562,1292900.0,-0.03151607281326074,1.1558002863792922,-1.4230799327047094,37.07975416926518,40.84281107314299,7.189168499393048,7.104524258348505,18.21829508987355,34.98276455859852,28.877806738178506,6.669998168945341,-5.450508695841052,-6.763496398925781,-13.144794675598973,-0.3821981222525892,-9.954145537262377,-3.5728472605891852,11.924360159179685,7.432957807411896,-38.01988120560932,3.190649138336602,10,6.144996643066406,12.095001220703125,25.672500610351562,39.45500183105469,35.580001831054716,2,0.1338205181053942,1.0033931444000186,180.8600006103516,1.7428515375938005,180.02000427246094,1.0,178.4199981689453,0.1338205181053942 10991,2023-10-19,178.97999572753906,181.8999938964844,166.0,169.0,2325600.0,0.02180858635284455,1.0101140165840514,-2.2477455495223038,43.819892218413784,42.62462287468774,3.45152627783375,2.8726256299438546,14.07265066447792,30.973623127346144,29.134284942439532,15.899993896484403,-4.3321618605547485,-2.588504028320301,-8.783439192485929,3.6064311358453267,-5.685971610403101,0.5089635537624986,7.072819183359371,79.87689678485577,34.56265592593182,3.0974675820828126,10,-1.7699966430664062,4.1800079345703125,21.832508087158203,35.635009765625,32.63000488281253,3,0.11956648601026143,1.1558002863792922,175.16000366210938,1.0033931444000186,180.8600006103516,1.7428515375938005,180.02000427246094,0.11956648601026143 10992,2023-10-20,176.3699951171875,180.17999267578125,174.8800048828125,179.50999450683594,1291500.0,-0.014582638689548122,1.3660682354624132,-0.31462933205310306,46.042052776404255,44.196409969412905,5.749005927868268,5.016006436418053,16.31931133736896,33.3754610840503,29.296741361879285,5.29998779296875,-3.2622092854062146,-4.739004516601568,-11.049586966063572,1.5715779328604356,-7.89429574133257,-1.5837132918705663,7.6775383026210875,63.81535456730769,14.127754825874305,3.1552912247309983,10,0.8400039672851562,6.485008239746094,24.442508697509766,38.24501037597656,36.660003662109375,4,0.1635199432733283,1.0101140165840514,178.97999572753906,1.1558002863792922,175.16000366210938,1.0033931444000186,180.8600006103516,0.1635199432733283 10993,2023-10-23,179.0399932861328,180.9900054931641,175.3800048828125,176.52999877929688,810200.0,0.015138619055759861,-1.3326491702804764,-0.7993614632889986,50.59059159390052,45.57543526502829,2.3091175680226854,2.051902984644755,13.34174548164276,30.54488255070345,29.167468242670274,5.610000610351591,-2.3680166555576534,-1.8155059814453125,-8.025021993373286,4.3940100304826615,-4.9202639874092995,1.2892520245186745,3.202786791694905,80.24611253004808,25.416069212913456,3.104758005963982,10,-2.0149917602539062,3.5600051879882812,21.217510223388672,35.57501220703125,37.560012817382784,0,0.17029717737107175,1.3660682354624132,176.3699951171875,1.0101140165840514,178.97999572753906,1.1558002863792922,175.16000366210938,0.17029717737107175 10994,2023-10-24,169.6999969482422,178.25999450683594,166.1999969482422,177.17999267578125,1780000.0,-0.05216709499627781,1.5020743406983903,-2.980084501048664,37.91891060713345,44.10400719560109,9.941760787451614,11.122591877742906,22.27832143524165,39.66947423127442,28.89563877712562,12.839996337890625,-2.006086634816029,-10.62250213623048,-18.591770113046238,-2.6532341594147226,-14.607136124638345,-6.637868147822616,11.290008544921903,23.270429990921453,-32.95436264025099,3.984633988407873,10,6.920005798339844,12.900001525878906,29.982505798339844,44.915008544921875,48.010009765625,1,0.23506187452563543,-1.3326491702804764,179.0399932861328,1.3660682354624132,176.3699951171875,1.0101140165840514,178.97999572753906,0.23506187452563543 10995,2023-10-25,164.1699981689453,169.66000366210938,163.4499969482422,169.25999450683594,1056400.0,-0.032586911483466374,1.1086557791548362,0.6804811825160288,32.50419906427294,43.06904692984912,13.360460269855764,16.17861941083777,27.438386142759896,44.86829253720069,28.554955107528144,6.25,-2.179245998497805,-15.325000762939453,-26.073014045569494,-4.576987480309413,-20.699007404254473,-9.950994121624433,16.82000732421878,3.902446286158988,-51.78792050804235,5.374006641315016,10,8.680000305175781,17.154998779296875,34.85250473022461,50.44500732421875,57.94999694824219,2,0.28245109115167755,1.5020743406983903,169.6999969482422,-1.3326491702804764,179.0399932861328,1.3660682354624132,176.3699951171875,0.28245109115167755 10996,2023-10-26,166.17999267578125,167.66000366210938,164.02999877929688,165.0800018310547,757000.0,0.012243372901591165,-1.2687552154113917,-0.21610837645168446,33.29164714282176,42.31823527856195,10.07402070095361,13.538002666500233,25.07676523754901,42.532090158986534,29.22808858555043,3.6300048828125,-2.7736418791701567,-12.474005889892567,-24.60988333983667,-0.33812843994846276,-18.541944614864633,-6.4060671649205005,12.705211791992213,15.56439223246238,-35.38882685697024,6.067938724972053,10,6.670005798339844,12.330009460449219,32.41000747680664,48.43501281738281,58.96000671386719,3,0.2681430664419384,1.1086557791548362,164.1699981689453,1.5020743406983903,169.6999969482422,-1.3326491702804764,179.0399932861328,0.2681430664419384 10997,2023-10-27,162.67999267578125,166.5399932861328,162.4499969482422,166.5399932861328,688900.0,-0.021061500507034814,1.119168751902407,-3.5091206702825675,26.337597274048335,39.76051930475205,12.411726299848794,16.256950702547442,28.258458457670173,45.591365116401676,29.985769797958294,4.089996337890625,-4.004166957728472,-14.94900588989259,-28.814900956686557,-1.0831108230986217,-21.881953423289588,-8.016058356495591,14.352986889648463,1.2405373329887606,-42.12424728661028,6.9329475333969866,10,9.670005798339844,12.7550048828125,32.66501235961914,50.45001220703125,60.90000915527344,4,0.30077458899378673,-1.2687552154113917,166.17999267578125,1.1086557791548362,164.1699981689453,1.5020743406983903,169.6999969482422,0.30077458899378673 10998,2023-10-30,164.02000427246094,164.75999450683594,159.9499969482422,163.61000061035156,844900.0,0.00823710140773315,4.089987243868176,-0.10621854851780257,25.690380576003477,37.03055838025152,9.56980304335508,14.485316853120196,26.566271842586957,43.77961697922467,30.15178214315521,4.80999755859375,-4.599069621327146,-12.863494873046875,-27.98159988382028,2.25461013772653,-20.422547378433592,-5.304442367660158,10.97135772656253,22.228333516672166,-14.701428193621553,7.559052505386706,10,6.904991149902344,10.164993286132812,30.950000762939453,48.73500061035156,60.539993286132784,0,0.2988049825033734,1.119168751902407,162.67999267578125,-1.2687552154113917,166.17999267578125,1.1086557791548362,164.1699981689453,0.2988049825033734 10999,2023-10-31,169.57000732421875,170.30999755859375,165.32000732421875,165.85000610351562,723300.0,0.033837354634733696,-1.087862555943587,9.073092668403424,33.839440130758206,36.670523487084075,2.5143026844766325,8.666073874469589,20.73583117292503,37.75151070046698,29.749539345422093,6.2899932861328125,-4.855913049355308,-6.860491943359364,-22.297828251265912,8.576844364547185,-14.579160097312638,0.8581762105939106,3.014736266679705,92.85723754074287,59.16559905346565,7.718668153953277,10,1.3549880981445312,4.614990234375,24.619998931884766,42.40499877929685,54.67999267578125,1,0.27734856842563693,4.089987243868176,164.02000427246094,1.119168751902407,162.67999267578125,-1.2687552154113917,166.17999267578125,0.27734856842563693 11000,2023-11-01,167.6999969482422,169.13999938964844,164.22999572753906,169.13999938964844,929100.0,-0.01102795479864016,5.819437968889077,-0.3870973034611188,36.35807243940826,35.84143240052791,3.59263055419342,10.083553308807467,22.29144474503235,39.12737086439111,29.79353547706075,5.3400115966796875,-5.679703261838512,-8.115002441406261,-23.92846110587851,7.698456223065989,-16.021731773642387,-0.2082731091701362,2.8631871798312716,74.80694539975521,38.988813476969895,7.90672933223612,11,2.7700042724609375,6.4850006103515625,24.680004119873047,42.465003967285156,60.68000793457031,2,0.29821115489381755,-1.087862555943587,169.57000732421875,4.089987243868176,164.02000427246094,1.119168751902407,162.67999267578125,0.29821115489381755 11001,2023-11-02,177.91000366210938,178.0800018310547,170.6199951171875,170.8699951171875,1096800.0,0.060882569467298975,1.0216806986783995,-4.888886534141482,49.54939529746812,36.231137125090555,-7.582496572747743,-0.370709957115821,11.73993265296943,28.398530581427565,29.331767733486068,10.3800048828125,-6.434597726184336,2.23800430297851,-13.437917530202384,17.913926136159404,-5.599956613611937,10.075965219568957,-17.960006713867188,99.06233798587405,57.10254871564604,7.837960916590449,11,-7.44000244140625,-3.725006103515625,13.762496948242188,31.699996948242188,54.17999267578125,3,0.2484963776350808,5.819437968889077,167.6999969482422,-1.087862555943587,169.57000732421875,4.089987243868176,164.02000427246094,0.2484963776350808 11002,2023-11-03,181.82000732421875,184.92999267578125,180.8699951171875,180.8699951171875,985400.0,0.021977424437219062,-7.54725345326052,0.13494475197995554,51.528015935458185,36.335295385263635,-11.888297366852015,-4.545254182033062,7.520046915854209,23.92345351879186,28.982250713825852,7.019989013671875,-6.207948584727376,6.168007659912121,-9.473722417192562,21.809737737016803,-1.6528573786402205,13.988872698464462,-21.50741027832032,87.5500965433156,41.56840080883651,7.820865038552345,11,-9.380012512207031,-7.635009765625,9.724990844726562,27.789993286132812,52.709991455078125,4,0.2382575641864435,1.0216806986783995,177.91000366210938,5.819437968889077,167.6999969482422,-1.087862555943587,169.57000732421875,0.2382575641864435 11003,2023-11-06,180.7899932861328,181.7400054931641,179.1300048828125,180.8300018310547,554700.0,-0.005665020331064197,1.8064283253211149,-0.04211371667202056,49.940762148924044,37.67105666768481,-11.827755160764497,-4.09620913570356,8.172174746670578,24.425686958085777,29.303794707669695,2.69000244140625,-6.534206255316235,5.373493957519543,-9.778086323151058,20.525074238190143,-2.2022961828157577,12.949284097854843,-19.49270041503908,80.0,31.717819570673115,7.5757901403352985,11,-8.349998474121094,-6.6049957275390625,10.7550048828125,28.82000732421875,61.15000915527344,0,0.2366835009346948,-7.54725345326052,181.82000732421875,1.0216806986783995,177.91000366210938,5.819437968889077,167.6999969482422,0.2366835009346948 11004,2023-11-07,183.75999450683597,184.5399932861328,181.19000244140625,181.19000244140625,779200.0,0.016427907135339037,-1.6070048151424652,-64.23607932875738,57.629512149492754,40.46275812159813,-14.073595820401152,-7.738629524855895,4.789755452143396,20.89686599251482,30.116559036289896,3.75,-6.72318103184773,8.518495178222679,-6.129604123735049,23.166594480180407,1.194445527243829,15.842544829201529,-21.517393643554726,94.34783409934445,39.20902681668687,7.324049650978858,11,-11.319999694824247,-9.574996948242216,7.14000701904294,16.715003967285128,62.930007934570284,1,0.22202875637460884,1.8064283253211149,180.7899932861328,-7.54725345326052,181.82000732421875,1.0216806986783995,177.91000366210938,0.22202875637460884 11005,2023-11-08,184.4600067138672,186.4199981689453,183.7400054931641,184.3600006103516,476300.0,0.0038093830428644893,-3.0000000000001275,0.03891300088464477,55.14651174788057,42.8910764110491,-12.955170343543614,-9.072328393054192,3.4983583405724517,19.678424764494878,31.01473850202035,2.6799926757812216,-7.310168150663799,9.325507354736317,-5.0009759240116125,23.651990633484246,2.1622657153623663,16.488748994110267,-21.309910178085943,87.59499318666228,34.11539218738853,7.163241639373965,11,-11.275009155273438,-10.275009155273438,4.737499237060547,12.394996643066406,60.13999938964841,2,0.21571067894329365,-1.6070048151424652,183.75999450683597,1.8064283253211149,180.7899932861328,-7.54725345326052,181.82000732421875,0.21571067894329365 11006,2023-11-09,184.3699951171875,187.41000366210938,184.00999450683597,185.63999938964844,759400.0,-0.00048797350863871713,-2.41708519594845,-12.699267622829364,57.88642565110004,46.39650178627707,-11.19034316558026,-9.19461367720379,2.9163688774243326,19.276314858189295,31.219515283681286,3.400009155273409,-6.524257978240314,9.070996093750011,-5.613996348299196,23.75598853579922,1.7284998727253935,16.41349231477463,-19.823704483416407,63.28491554222152,10.653662945551169,7.342496221024607,11,-10.689994812011719,-10.18499755859375,3.2025108337402344,9.900009155273438,64.8800048828125,3,0.2387048377240113,-3.0000000000001275,184.4600067138672,-1.6070048151424652,183.75999450683597,1.8064283253211149,180.7899932861328,0.2387048377240113 11007,2023-11-10,184.91000366210938,185.3500061035156,180.30999755859372,184.91000366210938,674800.0,0.002928939411093623,10.454501317797938,-0.0,56.04033916604044,49.76871940739228,-9.214403227684414,-9.721925718977218,1.722891650413203,18.226361670209087,30.94140622232257,5.040008544921875,-4.808278859425457,9.286504364013666,-5.964777068206388,24.53778579623372,1.6608636479036534,16.91214508012368,-18.53461598607123,69.8067588336976,19.814801739428944,7.625640716110023,11,-9.090003967285156,-10.725006103515625,2.4599990844726562,8.519996643066406,61.529998779296875,4,0.2551511099528958,-2.41708519594845,184.3699951171875,-3.0000000000001275,184.4600067138672,-1.6070048151424652,183.75999450683597,0.2551511099528958 11008,2023-11-13,184.0200042724609,184.6699981689453,182.00999450683597,183.91000366210938,636100.0,-0.004813148948256907,2.7730858719765843,100.0,67.83754400103393,53.54628650408959,-5.7988684485305555,-8.97715473936043,1.9314162915166833,18.632948129599015,30.589283231821423,2.900009155273409,-3.1495594995226384,8.196504974365212,-7.398565569932003,23.791575518662427,0.3989697022166183,15.994040246513805,-15.961847317537064,52.25357076848333,-1.072276544952686,7.797535272148602,11,-8.20000457763669,-9.835006713867159,3.349998474121122,9.095001220703153,53.759994506835966,0,0.2744809984465093,10.454501317797938,184.91000366210938,-2.41708519594845,184.3699951171875,-3.0000000000001275,184.4600067138672,0.2744809984465093 11009,2023-11-14,196.42999267578125,198.05999755859372,189.9499969482422,190.0,1195200.0,0.0674382573372081,-1.4839210188106,58.454154529076,84.30449776683936,58.87366709602638,-15.643128371120781,-21.250388574453268,-10.940593064729057,5.845443040301177,30.97228678607946,14.039993286132812,-0.3109911567240431,19.827993774414068,1.8082995115832716,37.847688037244865,10.81814664299867,28.837840905829466,-26.82368798428257,90.81687389964804,29.948835541113503,9.009847131415397,11,-12.089996337890625,-17.42499542236328,-9.059989929199219,-3.3149871826171875,45.78001403808594,1,0.23168564609551168,2.7730858719765843,184.0200042724609,10.454501317797938,184.91000366210938,-2.41708519594845,184.3699951171875,0.23168564609551168 11010,2023-11-15,198.6000061035156,201.75999450683597,195.0200042724609,196.6000061035156,1117100.0,0.011047261154848664,-1.6123974616017207,0.31104234496767885,84.35773161267448,62.741260019938196,-14.493135144994596,-22.740198626865123,-13.561128658108089,3.3047828449691394,31.159032081279715,6.739990234375057,2.7691764358694115,20.826007080078085,0.32321730240144575,41.328796857754725,10.574612191239765,31.077401968916405,-26.148332125307405,85.2681172358893,17.89825568365923,10.251394888838323,11,-8.155006408691378,-17.745010375976534,-11.245002746582003,-5.485000610351534,45.2799987792969,2,0.24214498922434502,-1.4839210188106,196.42999267578125,2.7730858719765843,184.0200042724609,10.454501317797938,184.91000366210938,0.24214498922434502 11011,2023-11-16,200.3800048828125,201.47999572753903,197.1300048828125,198.83999633789062,1068600.0,0.008962732752229252,1.3262043867093354,0.7700042724609375,91.46496191015787,67.17869846157149,-14.24900494866435,-24.068778313990634,-15.692889670200657,1.0874356271489773,30.258511790898833,4.349990844726534,5.344227564874842,21.536005401611334,-1.3293206779521256,44.40133148117479,10.10334236182959,32.96866844139308,-24.41133244116898,93.56648102396792,17.095095376619355,11.432663039781733,11,-9.935005187988281,-19.525009155273438,-13.095001220703125,-7.2649993896484375,47.19000244140625,3,0.22068070737179646,-1.6123974616017207,198.6000061035156,-1.4839210188106,196.42999267578125,2.7730858719765843,184.0200042724609,0.22068070737179646 11012,2023-11-17,205.2100067138672,205.6499938964844,202.1999969482422,202.5399932861328,918500.0,0.02410421056671508,-1.0596959179397654,1.7337653330162694,92.07348397377545,71.8601119976661,-17.223446357339725,-28.066353556491833,-20.667170753231318,-4.21838066392047,29.4580863664335,5.269989013671903,8.20557481071745,24.92400665283202,-0.7495235446205584,50.5975368502846,12.08724155410573,37.76077175155831,-26.146375624400576,98.13880205593458,14.194413082203539,12.836765098726291,11,-12.230010986328125,-22.410011291503906,-18.585002899169922,-12.095001220703125,45.19999694824219,4,0.21460938475353974,1.3262043867093354,200.3800048828125,-1.6123974616017207,198.6000061035156,-1.4839210188106,196.42999267578125,0.21460938475353974 11013,2023-11-20,209.52999877929688,210.4199981689453,204.16000366210938,205.2100067138672,728800.0,0.02105156631788052,1.0524602958208364,1.6179664194031387,91.86917364108378,75.66451883006509,-19.040225046098556,-31.605417218437026,-25.130962998241955,-9.02279770883132,28.99146017129018,6.2599945068359375,9.841325064035544,27.719498443603527,-1.073940619743155,56.51293750695021,13.322778911930186,42.11621797527687,-26.744276896847765,95.65217715400865,12.304994561366897,14.396719531673348,11,-14.165000915527344,-24.345001220703125,-23.33749771118164,-16.414993286132812,40.080001831054716,0,0.17615617752657742,-1.0596959179397654,205.2100067138672,1.3262043867093354,200.3800048828125,-1.6123974616017207,198.6000061035156,0.17615617752657742 11014,2023-11-21,209.58999633789062,210.07000732421875,208.25,208.25,961500.0,0.000286343525716104,-1.716436265913594,0.31018490719319003,95.62181908101037,80.16177520041286,-16.819690006276403,-30.065186202830233,-25.320909447187205,-9.585521099745563,27.51841940015824,1.82000732421875,11.211797657430054,25.784996032714844,-4.9379446005027035,56.50793666593239,10.42352571610607,41.14646634932362,-22.382790249602124,94.6103755843425,9.762264897615268,15.361470316608766,11,-14.224998474121094,-24.404998779296875,-23.827491760253906,-16.474990844726562,37.69999694824219,1,0.13450070582548102,1.0524602958208364,209.52999877929688,-1.0596959179397654,205.2100067138672,1.3262043867093354,200.3800048828125,0.13450070582548102 11015,2023-11-22,210.5399932861328,211.7100067138672,208.75,211.1199951171875,620400.0,0.004532644519496198,2.3635961680176862,-0.43283837026577693,94.51562660680281,84.23168641771316,-15.28899607405782,-28.841878627989928,-26.383791618336204,-10.939306187959914,25.781076535821633,2.9600067138671875,12.970792302548205,24.416493225097668,-7.056932002567123,55.88991845276246,8.679780611265272,40.15320583893006,-19.618740464939208,91.97521755283799,8.556423893167533,15.7367126138324,11,-14.529991149902344,-24.709991455078125,-25.184993743896484,-17.74999237060547,29.330001831054688,2,0.1504227910974305,-1.716436265913594,209.58999633789062,1.0524602958208364,209.52999877929688,-1.0596959179397654,205.2100067138672,0.1504227910974305 11016,2023-11-24,210.7400054931641,211.32000732421875,209.00999450683597,210.3999938964844,454200.0,0.000949996263937658,2.0799857586084913,-0.5862250401199652,93.89792931957659,88.43808532366162,-12.689484728783896,-26.91220276193755,-26.775997348143335,-11.580372082982052,23.949845504288273,2.310012817382784,14.14947928457363,22.388504791259805,-9.447216521580003,54.224226104099614,6.470644134839887,38.306365447679724,-16.076776971289235,89.80020794290586,6.618799347267483,15.91786065641991,11,-13.880004882812528,-24.910003662109403,-26.46000289916995,-19.025001525878935,22.289993286132784,4,0.15725537878816942,2.3635961680176862,210.5399932861328,-1.716436265913594,209.58999633789062,1.0524602958208364,209.52999877929688,0.15725537878816942 11017,2023-11-27,211.6100006103516,212.1000061035156,208.6699981689453,209.8999938964844,603100.0,0.004128286488137789,1.5501749927678086,5.029259973971189,97.01034133480296,91.67950724963596,-10.475389370262462,-25.22165943812891,-27.74048360506825,-12.790086903691389,21.908390907697875,3.430007934570284,15.657286067476036,20.811999511718767,-10.227573462483576,51.85157248592111,5.29221302461761,36.331785998819925,-13.878352013918118,93.8286480793925,9.821610048061657,15.519786487101168,11,-10.584999084472685,-25.584999084472685,-31.424999237060575,-23.98999786376956,22.479995727539034,0,0.1699352894955195,2.0799857586084913,210.7400054931641,2.3635961680176862,210.5399932861328,-1.716436265913594,209.58999633789062,0.1699352894955195 11018,2023-11-28,213.02999877929688,214.0200042724609,209.67999267578125,210.6000061035156,861700.0,0.00671044924554387,-1.0327830188679112,1.4210427690578125,96.86195913305907,93.07478073477147,-8.211044675946653,-24.01284286998765,-29.178846066213907,-14.555215423043222,19.61242216026543,4.340011596679659,17.237226211961428,19.781497955322266,-10.072579817004282,49.63557572764881,4.854459069158992,34.70853684148554,-12.424678681446977,82.84220519750505,0.13729253469583114,14.927038886163272,11,-8.509994506835966,-26.044998168945312,-32.99749755859375,-25.409996032714844,23.990005493164034,1,0.1754682678355497,1.5501749927678086,211.6100006103516,2.0799857586084913,210.7400054931641,2.3635961680176862,210.5399932861328,0.1754682678355497 11019,2023-11-29,216.6000061035156,218.08999633789062,215.2100067138672,215.2100067138672,923300.0,0.01675823754717909,-3.14387178220539,0.5720179338406869,97.12606928917795,94.49348492104964,-9.63195393282993,-25.169267951694195,-32.77608139362607,-18.50930194244259,18.766721981132207,5.05999755859375,19.207154284424462,21.000005340576138,-8.406560390351672,50.40657107150395,6.296722475112233,35.70328820604004,-13.311749170743497,84.18269082804024,2.009742801613257,14.7032828654639,11,-8.990005493164034,-27.58000946044919,-36.7875061035156,-28.980003356933565,29.769989013671903,2,0.15240070903349912,-1.0327830188679112,213.02999877929688,1.5501749927678086,211.6100006103516,2.0799857586084913,210.7400054931641,0.15240070903349912 11020,2023-11-30,217.7100067138672,217.9499969482422,215.3999938964844,216.6199951171875,1220600.0,0.005124656413080242,2.2484279480226284,0.7841813491410227,97.46583392168569,95.16024847788606,-8.656446969402225,-23.54785363813528,-33.831661751943386,-20.031323465317598,17.759364069240327,2.550003051757784,20.984957884576374,19.609505462646496,-8.273468440010276,47.49247936530327,5.66801851131811,33.55099241397488,-11.461401900071394,95.96613908826288,10.9328952499269,13.941486951328388,11,-7.565010070800781,-28.69001007080078,-38.100006103515625,-30.090003967285156,25.55999755859372,3,0.13586875044812308,-3.14387178220539,216.6000061035156,-1.0327830188679112,213.02999877929688,1.5501749927678086,211.6100006103516,0.13586875044812308 11021,2023-12-01,222.1199951171875,222.4900054931641,216.8600006103516,217.1699981689453,1157900.0,0.020256250366646134,-1.021548618625632,4.54123328900399,97.71736442020493,95.78734630526712,-10.793349216818257,-25.798627635965943,-37.86825567975359,-24.84384719295602,18.725323056356128,5.6300048828125,21.00766614080655,21.80899429321289,-6.342811614366411,49.96080020079219,7.733091339423254,35.88489724700253,-13.503111998572734,97.32264703414324,9.935255731695761,14.075902953789651,12,-8.794990539550781,-30.899993896484375,-45.03249740600586,-35.774993896484375,22.710006713867188,4,0.07991176116601006,2.2484279480226284,217.7100067138672,-3.14387178220539,216.6000061035156,-1.0327830188679112,213.02999877929688,0.07991176116601006 11022,2023-12-04,225.13999938964844,225.2100067138672,220.25999450683597,220.25999450683597,754700.0,0.01359627381077333,-1.0286914976111383,0.985860180084642,97.88145797185562,96.4553778975751,-11.945138974810334,-26.77981892587121,-40.45531032128474,-28.274627562342857,20.94635054875924,4.950012207031222,21.043721903832534,22.662998962402355,-6.156662012499737,51.48265993730445,8.253168474951309,37.0728294498534,-13.748491796123801,99.54921274348456,7.398822121532305,14.40983048745104,12,-8.409996032714844,-32.55999755859375,-49.459999084472656,-38.79499816894531,17.69000244140625,0,0.03504485835941251,-1.021548618625632,222.1199951171875,2.2484279480226284,217.7100067138672,-3.14387178220539,216.6000061035156,0.03504485835941251 11023,2023-12-05,223.5800018310547,225.5399932861328,221.67999267578125,223.9199981689453,850500.0,-0.006929011116740158,1.1564330102549676,-0.0696713110038276,94.84639134982545,96.36921926077677,-9.144165397154893,-23.03052075506639,-38.42481906897251,-27.192457147311302,23.0541428119218,3.8600006103515625,20.685748823179352,18.9635009765625,-9.427313797571628,47.35431575069663,4.768093589495436,33.158908363629564,-9.424794413461541,81.02619551955284,-10.826378940648354,14.195407387067062,12,-6.475006103515625,-30.835006713867188,-49.687503814697266,-37.73500061035156,20.17999267578128,1,0.04700775749513442,-1.0286914976111383,225.13999938964844,-1.021548618625632,222.1199951171875,2.2484279480226284,217.7100067138672,0.04700775749513442 11024,2023-12-06,224.55999755859372,225.88999938964844,223.66000366210938,225.88999938964844,926700.0,0.0043831993895391275,2.3533724171953696,3.9118122251145255,94.6354942265291,96.38253788519081,-8.691339933082531,-21.921063769753147,-38.79234070194818,-28.659331940843884,25.714006453141007,2.30999755859375,19.845235654669153,17.903496551513655,-10.037039622811676,45.844032725838986,3.9332284643510036,31.873764638676306,-8.127832967292647,87.32124752535707,-5.1426262406878465,13.970268087162664,12,-7.279998779296847,-29.49999999999997,-52.005001068115206,-39.9649963378906,21.889999389648466,2,0.05548631479039812,1.1564330102549676,223.5800018310547,-1.0286914976111383,225.13999938964844,-1.021548618625632,222.1199951171875,0.05548631479039812 11025,2023-12-07,224.25,225.0,222.9199981689453,224.5800018310547,594200.0,-0.0013804665210367384,2.555564250035865,0.24812133588792878,93.227105725061,96.30800193024463,-6.964445913328888,-19.475790150273355,-37.87244902973271,-28.853656921771005,28.330600110350968,2.0800018310546875,18.783821350733547,15.60399932861327,-11.330166365328893,42.53816502255543,2.1369164816421744,29.071082175584365,-5.926268449029465,81.83832102603958,-10.05291117523339,13.467082846971081,12,-6.970001220703125,-29.19000244140625,-51.695003509521484,-39.654998779296875,20.009994506835966,3,0.09863988903985499,2.3533724171953696,224.55999755859372,1.1564330102549676,223.5800018310547,-1.0286914976111383,225.13999938964844,0.09863988903985499 11026,2023-12-08,228.3800048828125,231.7700042724609,225.02999877929688,226.17999267578125,1748700.0,0.018416967147435903,-1.995557996961793,-6.666666666666667,93.05092559253298,95.8680668477702,-9.307898618464776,-21.22799207256074,-41.405496506675576,-33.463979188319,31.133450973250255,7.520004272460909,17.723417817042986,17.53350372314452,-8.214859602693878,43.28186704898292,4.659322060225321,30.40768538606372,-8.54301976410639,70.54738042210212,-19.704529178183208,12.8741816629192,12,-7.655006408691406,-27.18500518798828,-56.05250549316406,-43.785003662109375,16.94000244140625,4,0.06519834955467685,2.555564250035865,224.25,2.3533724171953696,224.55999755859372,1.1564330102549676,223.5800018310547,0.06519834955467685 11027,2023-12-11,232.08999633789062,232.3300018310547,227.50999450683597,227.50999450683597,944700.0,0.016244817303431747,-1.1048058503106866,2.0818074628935923,92.88974910593907,95.42671017809019,-10.959838086248737,-22.369017665785748,-44.46891475217953,-37.30036453806383,34.21820858446829,4.820007324218722,17.304638602317397,18.884495544433605,-5.465725964594839,43.23471705346205,6.7093847899193975,31.059606298947813,-9.866407388433544,97.74642923151646,7.8398082284153645,12.175110754514222,12,-8.319992065429688,-26.35999298095703,-59.76249694824219,-47.4949951171875,13.25,0,0.05489252313407067,-1.995557996961793,228.3800048828125,2.555564250035865,224.25,2.3533724171953696,224.55999755859372,0.05489252313407067 11028,2023-12-12,234.52999877929688,235.2400054931641,230.69000244140625,232.8000030517578,1067300.0,0.010513173682220822,1.8888824301609335,0.3777281737768843,93.47979220801341,95.02156828018302,-11.207979863143237,-21.956644913659773,-46.083648838861336,-39.789667792311946,37.542710124279076,4.550003051757841,17.24067459812133,18.798998260498053,-3.166578376480288,40.76457489747639,7.816209942008868,29.781786578987237,-10.285127253520272,94.23696191745374,4.7218737576194485,10.982788318489172,12,-9.209999084472628,-27.344993591308594,-61.21750259399414,-49.93499755859375,13.960006713867216,1,0.03538994199018641,-1.1048058503106866,232.08999633789062,-1.995557996961793,228.3800048828125,2.555564250035865,224.25,0.03538994199018641 11029,2023-12-13,241.94000244140625,242.6000061035156,232.5500030517578,233.8699951171875,1053700.0,0.03159512088294725,1.1405723905723975,4.664755638268785,94.67844294346135,94.71185817149143,-16.366622985281964,-27.175646850348357,-52.555593027766236,-47.1137744577301,39.87015923595353,10.050003051757784,17.280001240066895,23.93350143432616,0.9798365541202259,46.887166314532095,12.456668994223207,35.410333874429114,-15.496104122152161,96.64632420726838,7.134986934614574,11.476832440102967,12,-12.209999084472656,-30.48500061035159,-68.62750625610352,-57.345001220703125,7.169998168945341,2,0.007522493374655825,1.8888824301609335,234.52999877929688,-1.1048058503106866,232.08999633789062,-1.995557996961793,228.3800048828125,0.007522493374655825 11030,2023-12-14,246.69000244140625,252.13999938964844,243.02999877929688,244.6999969482422,1638600.0,0.019632966653170048,-2.4183855462386954,0.24659277410962116,95.28849654553059,94.44198396319428,-18.52120662780186,-29.658759074360546,-56.33748538192785,-51.772377132630425,42.094129034154506,10.199996948242188,17.55432685656362,26.279001617431646,1.8566874160906934,50.7013158187726,14.06784451676117,38.49015871810212,-17.01488256529987,79.89672878811672,-9.18240816654614,12.211157100670482,12,-10.490005493164062,-30.465003967285156,-73.37750625610352,-62.095001220703125,0.7299957275390625,3,-0.0009729032015436401,1.1405723905723975,241.94000244140625,1.8888824301609335,234.52999877929688,-1.1048058503106866,232.08999633789062,-0.0009729032015436401 11031,2023-12-15,244.6000061035156,249.2100067138672,244.47000122070312,245.41000366210938,2235200.0,-0.008472156622508775,-7.859762706063544,-0.40703282547522074,90.32023324954858,93.60184788293795,-14.423904684928118,-25.38769104152081,-53.30820819063044,-49.530516227216566,44.4382849237369,4.7400054931640625,17.458606981592453,21.978005218505842,-2.812619281085489,46.76862971809717,9.582692968710177,34.37331746830151,-12.050003051757784,69.38695984021315,-18.302750028107724,12.395312249795658,12,-7.690010070800753,-28.375007629394503,-70.91500854492185,-60.00500488281247,3.8299865722656534,4,-0.0013900719059497524,-2.4183855462386954,246.69000244140625,1.1405723905723975,241.94000244140625,1.8888824301609335,234.52999877929688,-0.0013900719059497524 11032,2023-12-18,249.25,252.6000061035156,247.1199951171875,251.42999267578125,1107500.0,0.019010604171925127,1.4247731446473118,2.6913570944163023,91.0285616702123,93.17764458520315,-17.09160041771983,-28.004980219225445,-56.992266849115026,-53.989845343995114,46.532851086227765,8.0,17.43455420375156,24.425999450683605,-1.6432536428047797,50.49525254417199,11.391372903939413,37.4606259974278,-12.781997680664062,84.71015269929407,-3.444321776699752,13.034626546744198,12,-11.489997863769531,-32.79499816894534,-75.31750106811523,-64.65499877929688,-3.1300048828125,0,-0.015767272520687103,-7.859762706063544,244.6000061035156,-2.4183855462386954,246.69000244140625,1.1405723905723975,241.94000244140625,-0.015767272520687103 11033,2023-12-19,246.44000244140625,251.0,246.1499938964844,251.0,966200.0,-0.011273811669383127,1.1271967983295508,2.0917490270739423,84.3937459329218,92.03967255258011,-11.955106788538615,-23.492468138223785,-53.334811319380435,-51.002150353002776,48.21367687143695,4.850006103515597,16.87422939322039,19.77050170898437,-6.9575869035963365,46.498590321565075,6.406457402694002,33.134546015274736,-6.745599365234369,69.27679439146371,-18.579512724922182,13.36404430629036,12,-8.680000305175781,-29.13500213623047,-71.43750381469727,-61.845001220703125,3.669998168945341,1,-0.004463585832730876,1.4247731446473118,249.25,-7.859762706063544,244.6000061035156,-2.4183855462386954,246.69000244140625,-0.004463585832730876 11034,2023-12-20,237.77999877929688,246.42999267578125,237.52999877929688,245.75,1760700.0,-0.03514041379774935,-1.1015330847249996,1.7478082210116315,69.70351557502711,89.42594031368745,-1.3663209114110089,-13.293837197931794,-43.96724550180505,-42.23391966373313,49.318446218573044,8.910003662109375,15.684742140724097,9.700997924804682,-16.194971315676895,35.59696716528626,-3.2469866954361066,22.64898254504547,14.820007324218722,1.6589242103302082,-81.65319508935849,12.94798462024079,12,1.035003662109375,-16.50499725341797,-62.77750015258789,-53.18499755859375,10.430007934570312,2,0.045041663591764314,1.1271967983295508,246.44000244140625,1.4247731446473118,249.25,-7.859762706063544,244.6000061035156,0.045041663591764314 11035,2023-12-21,242.2100067138672,242.6499938964844,238.1999969482422,239.42999267578125,822700.0,0.018630700468133865,1.4317000262651898,-0.34880973805430365,69.7154198233694,86.83310633933594,-3.3310840422848003,-16.052578664709444,-47.602349148716144,-46.49898305881612,50.33111844862253,4.869995117187528,15.63830696526938,12.547505187988293,-12.697712645277562,37.79272302125415,-0.07510372864462056,25.170114104621206,10.088599243164026,31.055113868784662,-48.399294213115155,12.622608916632926,12,-2.1550064086914062,-18.400001525878935,-60.53750991821289,-57.61500549316406,2.1299896240234375,3,0.028487649994723974,-1.1015330847249996,237.77999877929688,1.1271967983295508,246.44000244140625,1.4247731446473118,249.25,0.028487649994723974 11036,2023-12-22,243.8800048828125,244.07000732421875,241.47000122070312,243.5200042724609,737900.0,0.006894835566881197,6.026991360290327,0.12949596851656703,68.89113805668825,84.1665940005303,-2.873350763698909,-15.929210991030601,-48.26369483873668,-47.984507779071066,51.43683488381387,2.600006103515625,15.730357273873466,12.560503387451178,-11.789741089877708,36.91074786478006,0.3853811487867347,24.73562562611562,8.123228930664027,42.13671544346665,-33.339281122745,12.175122238664441,12,-2.2350006103515625,-19.014999389648438,-58.23000717163086,-60.39500427246094,6.4499969482421875,4,0.014515307590853288,1.4317000262651898,242.2100067138672,-1.1015330847249996,237.77999877929688,1.1271967983295508,246.44000244140625,0.014515307590853288 11037,2023-12-26,247.57000732421875,247.6999969482422,243.3600006103516,244.30999755859372,538700.0,0.015130401703818741,1.4659147065708205,9.05556732929195,73.18771261795476,81.91191849052377,-4.622720276771702,-17.69424137672064,-50.79561743317271,-51.393417622555546,52.62006840009272,4.339996337890597,16.18528725179999,14.452505493164068,-9.06634177278977,37.971352759117906,2.6930818601871636,26.211929126140973,4.1437617885741815,74.53606262106777,-0.22804489488203217,11.759423632976914,12,-4.995002746582031,-20.170005798339844,-61.92000961303711,-64.22500610351562,2.3299865722656534,1,0.0034737057241196467,6.026991360290327,243.8800048828125,1.4317000262651898,242.2100067138672,-1.1015330847249996,237.77999877929688,0.0034737057241196467 11038,2023-12-27,250.41000366210938,250.6999969482422,247.57000732421875,248.22000122070312,518300.0,0.011471487877654507,1.2599292694481474,0.6717778776304891,74.11831299682183,79.62745960756384,-5.557700874431362,-18.540833608644363,-52.47223669131108,-53.9425336014838,53.75169351957314,3.1299896240234375,16.574440460291157,15.423501586914057,-7.30165925155211,38.148662425380195,4.060921167680988,26.786082006147126,1.0200900440136422,97.7980764886011,23.60523832608503,11.362580419233069,12,-5.345001220703125,-22.029998779296875,-62.5200080871582,-67.6100082397461,-5.57000732421875,2,-0.017131937551147502,1.4659147065708205,247.57000732421875,6.026991360290327,243.8800048828125,1.4317000262651898,242.2100067138672,-0.017131937551147502 11039,2023-12-28,249.6100006103516,250.7700042724609,247.8600006103516,249.57000732421875,389300.0,-0.003194772732950657,1.46610416060519,0.018261754131726142,73.44674533256853,77.20059836167917,-3.9731066213902295,-15.959243519051057,-50.521246085626956,-52.85877786671935,54.57030811963464,2.910003662109318,16.816679800522735,12.97299880981447,-8.90877409204839,34.85477171167733,2.0321123588830403,23.9138852607459,1.542091197234896,90.77165484323679,16.821115035570173,10.940886450931426,12,-4.544998168945341,-19.18499755859378,-59.33500289916995,-64.42500305175784,-6.330001831054716,3,0.002003124869906614,1.2599292694481474,250.41000366210938,1.4659147065708205,247.57000732421875,6.026991360290327,243.8800048828125,0.002003124869906614 11040,2023-12-29,247.2899932861328,250.33999633789062,246.5399932861328,249.25,487000.0,-0.009294528739016261,-1.1965292937311194,-49.008393742811414,68.0887572772624,74.73043436475848,-1.742257243738976,-11.920735892518337,-46.869722973392015,-50.2835110042283,55.326509958919026,3.8000030517578125,16.75998075399235,9.173992156982422,-11.272926203607199,29.620910517572014,-1.0494670233123884,19.397451337277232,3.5896566608878686,62.58053930777643,-11.313011730789036,10.223459180294798,12,-2.2249908447265625,-16.654991149902344,-57.01499557495117,-62.10499572753906,-5.429992675781222,4,0.0037203827599681105,1.46610416060519,249.6100006103516,1.2599292694481474,250.41000366210938,1.4659147065708205,247.57000732421875,0.0037203827599681105 11041,2024-01-02,239.8699951171875,245.9199981689453,237.88999938964844,244.2400054931641,1000800.0,-0.030005250395877647,1.0776204961379252,2.2295894932698217,56.948907871058616,70.94380616485252,5.516330388778442,-3.2704475394098154,-38.30012567511082,-42.634757610296674,55.11402719085763,9.399993896484375,15.588506173770867,0.8664939880371207,-18.14770788533974,19.880695861413983,-8.64060694865131,10.373594924725552,10.900009155273409,15.37263180840279,-53.21089035515956,9.507100936688436,1,4.3950042724609375,-9.234992980957031,-48.94999313354492,-54.03999328613281,12.190002441406222,1,0.018635099477612105,-1.1965292937311194,247.2899932861328,1.46610416060519,249.6100006103516,1.2599292694481474,250.41000366210938,0.018635099477612105 11042,2024-01-03,233.02999877929688,236.8999938964844,230.4499969482422,236.8999938964844,1182300.0,-0.02851543117991462,2.3333359618963163,0.8855803039878776,48.757866943774474,66.98426405494726,10.966839334355456,4.417439680703097,-30.28216832548557,-35.603777335409944,54.250652051201556,9.419998168945312,13.536182999704238,-6.368002319335943,-24.476958181655732,11.740953542983846,-15.422480250495823,2.686475611823937,17.47520538330076,12.696854828293647,-50.46710624717014,9.054477931159889,1,7.5800018310546875,-2.3949966430664062,-41.68499755859375,-47.19999694824219,16.149993896484375,2,0.07423938180655743,1.0776204961379252,239.8699951171875,-1.1965292937311194,247.2899932861328,1.46610416060519,249.6100006103516,0.07423938180655743 11043,2024-01-04,234.08999633789062,237.07000732421875,233.4499969482422,233.7899932861328,760000.0,0.004548760091603876,-6.387808485792137,-0.0775202662208618,42.73551149280834,63.987819156922946,8.907479877727553,4.41136930108334,-30.21367579412751,-36.44872106754414,53.32147236558163,4.040008544921875,11.739838225702073,-5.833504486083996,-22.5675269112333,10.900517939065338,-14.200515698658648,2.533506726490657,15.612999536132804,17.91337636630695,-39.32099159405858,8.367011212574662,1,6.5200042724609375,-2.9499969482421875,-40.56499481201172,-48.06499481201172,21.69000244140625,3,0.06753811698887491,2.3333359618963163,233.02999877929688,1.0776204961379252,239.8699951171875,-1.1965292937311194,247.2899932861328,0.06753811698887491 11044,2024-01-05,237.0200042724609,238.47999572753903,233.2400054931641,233.2400054931641,883700.0,0.012516587553536684,-1.7724825008275389,12.599867758506498,40.73932491338203,60.76825305581323,6.5467950017958,2.595783006969498,-31.656777604507283,-39.13503349425966,52.37200047753328,5.239990234374943,9.342089368077865,-3.5264968872070597,-18.707933801859497,11.654940027445377,-11.117215344533292,4.064221570119173,11.912871644531265,33.03171204539111,-20.454650719133532,7.590718457326219,1,3.5899963378906534,-3.114997863769503,-41.26750183105466,-50.03500366210935,10.919998168945341,4,0.03299296230051718,-6.387808485792137,234.08999633789062,2.3333359618963163,233.02999877929688,1.0776204961379252,239.8699951171875,0.03299296230051718 11045,2024-01-08,246.3699951171875,247.6100006103516,240.0200042724609,240.0200042724609,1069400.0,0.03944810849795832,-1.390553474323142,1.6798923003641448,51.488136015924375,58.83458616239503,-2.4038340316345455,-5.282922983416142,-39.20228216696162,-48.131952989838794,51.90292166936218,10.589996337890682,7.657871576261385,4.717494201660145,-8.569884454687099,18.00487285800739,-1.926195126513477,11.361183529833767,1.823565641054671,92.77386230457446,39.5928065558207,6.643689328173629,1,-5.7599945068359375,-12.3699951171875,-48.054996490478516,-57.349998474121094,3.970001220703125,0,-0.012542096842681039,-1.7724825008275389,237.0200042724609,-6.387808485792137,234.08999633789062,2.3333359618963163,233.02999877929688,-0.012542096842681039 11046,2024-01-09,243.2700042724609,246.3800048828125,242.94000244140625,245.22000122070312,793300.0,-0.012582663904555647,-1.6360165800443147,-0.3070865763313043,44.83771070736553,55.68458595010735,0.67110215345744,-1.0648077135497829,-34.36142065060716,-44.69205548393083,50.86032787677518,3.44000244140625,7.118640835978908,0.8730033874511491,-10.860934005082868,12.606940779985166,-4.993965308815859,6.739972083718158,4.339996337890682,74.70865144700566,24.46178244326066,5.866968696267014,1,-2.6600036621093466,-8.540000915527315,-43.6875076293945,-54.2500076293945,17.249984741211023,1,-0.005796044055353944,-1.390553474323142,246.3699951171875,-1.7724825008275389,237.0200042724609,-6.387808485792137,234.08999633789062,-0.005796044055353944 11047,2024-01-10,244.8300018310547,245.9900054931641,242.17999267578125,244.75,631900.0,0.006412617795848785,2.1749985694939307,-0.04102664423490687,48.57949473939296,52.84693947705969,-1.473380713671986,-1.7090418900358486,-34.013694523747006,-45.85938698908552,49.674236343124775,3.810012817382841,6.281578267646296,1.7960006713867074,-8.921175663798493,12.513177006571908,-3.562587496205907,7.154588838979322,2.7799987792969034,80.65414249186603,31.458900767266705,5.358588167592601,1,-4.220001220703125,-8.400001525878906,-42.557498931884766,-53.61000061035156,13.24998474121088,2,0.029530677096216706,-1.6360165800443147,243.2700042724609,-1.390553474323142,246.3699951171875,-1.7724825008275389,237.0200042724609,0.029530677096216706 11048,2024-01-11,242.8300018310547,243.83999633789062,240.16000366210938,242.6999969482422,510600.0,-0.008168933484631102,2.4232587188258505,1.6250238413122258,55.04899380769528,50.80274486318489,-0.7394378137937281,0.9957063174256859,-30.133077071407627,-43.49560075178712,48.09173735523241,4.6699981689453125,5.3237896812150325,-0.6189994812011719,-10.56468283530188,9.326683872899537,-5.591841158251526,4.353842195849182,4.09359863281253,66.7362532811184,11.05177783632216,4.972841677050359,1,-2.4350051879882812,-5.69000244140625,-38.17499923706055,-50.25,15.02000427246088,3,0.026149943568935408,2.1749985694939307,244.8300018310547,-1.6360165800443147,243.2700042724609,-1.390553474323142,246.3699951171875,0.026149943568935408 11049,2024-01-12,243.75999450683597,245.05999755859372,241.22999572753903,245.05999755859372,571200.0,0.003829809614827928,4.892296677113301,-9.999647887323507,51.66629594124563,48.9780269369608,-2.890486361409444,0.22035146760043745,-29.311792001244413,-44.04552093030074,46.01664205928098,3.8300018310546875,3.7205154511003116,0.21999359130862217,-9.700829307222705,10.140816489839949,-4.740417857957027,5.180405040574271,2.504661816406241,49.275257429365624,-9.131212459622752,4.960411449265663,1,-4.729995727539091,-5.999992370605497,-38.834999084472685,-51.014999389648466,13.270004272460966,4,0.04931081614429478,2.4232587188258505,242.8300018310547,2.1749985694939307,244.8300018310547,-1.6360165800443147,243.2700042724609,0.04931081614429478 11050,2024-01-16,246.4499969482422,246.6499938964844,239.7899932861328,241.2700042724609,769100.0,0.011035454964004598,1.4587874976072481,-3.9846003967277803,52.70354823952422,48.50632031123476,-6.383462094687957,-2.623038029010189,-30.122865832977936,-46.33914345142955,43.43656568398462,6.860000610351591,1.7464007902228502,2.9219963073730355,-6.983351959196483,12.827344573942554,-2.0306778259117095,7.8746704406577805,-16.0,97.08459285061251,35.10736953944125,4.9526741332847575,1,-7.4199981689453125,-8.689994812011719,-40.279998779296875,-53.529998779296875,18.729995727539062,1,0.006045873449440409,4.892296677113301,243.75999450683597,2.4232587188258505,242.8300018310547,2.1749985694939307,244.8300018310547,0.006045873449440409 11051,2024-01-17,244.25999450683597,245.3500061035156,241.42999267578125,244.6199951171875,857700.0,-0.008886193826434297,3.307653613018539,-0.06949828559308466,46.40450358198796,48.24483549325847,-3.9171845924538786,-0.48466341992170214,-26.369792754804536,-43.83044967565533,40.71705877538548,5.0200042724609375,-0.3174309297306763,0.748994445800804,-9.149771870242148,10.647760761843756,-4.200388712220672,5.69837760382228,-13.485997619628932,65.16036185125144,4.574631292843833,4.949383158021472,1,-3.834991455078125,-5.444992065429716,-38.08999633789065,-51.33999633789065,21.720016479492102,2,0.024891517103855954,1.4587874976072481,246.4499969482422,4.892296677113301,243.75999450683597,2.4232587188258505,242.8300018310547,0.024891517103855954 11052,2024-01-18,245.32000732421875,248.5200042724609,241.9199981689453,246.4600067138672,638400.0,0.00433969066249662,1.509510644902096,3.166659602424698,44.24859170859816,48.41295551723512,-3.409019303708135,-1.9544006682276631,-25.948240752928882,-44.565725026911764,37.83422116533381,6.600006103515597,-1.8966460537451155,2.005506896972662,-7.564133959847197,11.575147753792521,-2.7793135314372535,6.790327325382577,-14.228490496826169,63.34486917309023,7.157827016618867,4.7848204284099225,1,-4.44000244140625,-5.265007019042969,-34.360008239746094,-49.46000671386719,19.92999267578125,3,0.061959812635113076,3.307653613018539,244.25999450683597,1.4587874976072481,246.4499969482422,4.892296677113301,243.75999450683597,0.061959812635113076 11053,2024-01-19,245.33999633789062,246.97999572753903,243.2899932861328,246.75,1193500.0,8.148138380525971e-05,2.9465369802207304,1.2368459798423257,45.0885603273462,48.89620389656447,-1.8610881698314472,-2.1724051227562313,-24.42268050486274,-44.282152842255186,35.036214816128535,3.6900024414062216,-2.278043785802879,2.080496215820318,-7.425944750648881,11.586937182289518,-2.6727242674142815,6.833716699054918,-13.551340012695306,63.57383811371562,11.275660737255372,4.7532204832346,1,-1.18499755859375,-3.8149948120117188,-30.58999252319336,-49.19999694824219,22.989990234374943,4,0.051927897711504745,1.509510644902096,245.32000732421875,3.307653613018539,244.25999450683597,1.4587874976072481,246.4499969482422,0.051927897711504745 11054,2024-01-22,248.4900054931641,250.7700042724609,246.5200042724609,247.69000244140625,800500.0,0.01283936252666762,-1.7070068956132913,-0.5673765772785518,51.35441595677115,48.88134611221411,-3.5905606632149727,-4.720953317907089,-26.05441780411752,-47.13753956514816,34.14452780282986,5.430007934570284,-1.4407299453350504,4.695005035400413,-4.717942750144431,14.107952820945258,-0.011468857372022967,9.40147892817285,-16.032095250078157,79.23500457207385,27.07101578676965,4.706473892772423,1,-3.210006713867216,-6.965003967285185,-32.23750305175784,-50.895004272460966,18.819992065429602,0,0.03766751339465424,2.9465369802207304,245.33999633789062,1.509510644902096,245.32000732421875,3.307653613018539,244.25999450683597,0.03766751339465424 11055,2024-01-23,249.1100006103516,250.57000732421875,247.47000122070312,250.57000732421875,574900.0,0.0024950505190621808,3.246564175454365,-1.8250014305059172,62.32001233724463,50.82382407108956,-4.225353226285989,-5.0567771676632844,-25.140200129470628,-47.54477384019208,33.20465291532956,3.100006103515625,-0.1554315752574098,4.970000457763689,-4.700612206971726,14.640613122499104,0.13469412539598125,9.805306790131397,-15.553364725503172,82.22696358643233,24.359491225574722,4.835306332367702,1,-3.830001831054716,-7.584999084472685,-28.51749801635745,-47.834999084472685,24.479995727538977,1,0.03179317630580991,-1.7070068956132913,248.4900054931641,2.9465369802207304,245.33999633789062,1.509510644902096,245.32000732421875,0.03179317630580991 11056,2024-01-24,247.4199981689453,250.0,246.66000366210938,250.0,503900.0,-0.006784161363516339,1.5891426104339288,1.767116415664259,72.24111817947261,53.452893342209535,-2.1062630152318036,-3.2548469943353098,-21.901088941253107,-45.68304913065896,32.039022923279184,3.339996337890625,1.1017464811418165,3.1029983520507756,-6.676548199191359,12.88254490329291,-1.7867749235703059,7.992771627671857,-12.830560180840138,62.14684979499808,-1.3751482306621767,4.88977327562107,1,-2.1399993896484375,-5.894996643066406,-21.207500457763672,-41.375,23.560012817382756,2,0.07178075595453248,3.246564175454365,249.1100006103516,-1.7070068956132913,248.4900054931641,2.9465369802207304,245.33999633789062,0.07178075595453248 11057,2024-01-25,248.42999267578125,250.9900054931641,247.0399932861328,248.9900054931641,562800.0,0.004082105384813239,-1.3652685583235662,0.21705907749449596,72.19814513523163,55.35835460082468,-2.8517927241897496,-4.423927180785,-21.33570796315871,-46.50077159071736,30.58117968342058,3.9500122070312784,1.0282725137082593,4.069993591308588,-5.777105310632379,13.917092493249555,-0.8535558596618955,8.993543042279072,-12.869720710614729,66.75313300094302,-2.4332047452195553,4.9235494509704845,1,-3.0399932861328125,-6.904991149902344,-21.86249542236328,-42.38499450683594,20.740020751953182,3,0.07064371785998813,1.5891426104339288,247.4199981689453,3.246564175454365,249.1100006103516,-1.7070068956132913,248.4900054931641,0.07064371785998813 11058,2024-01-26,246.1199951171875,249.17999267578125,245.3600006103516,248.5500030517578,633100.0,-0.009298384360572953,1.0704635958763755,4.33920056674183,64.36236952594166,56.769029443568684,-0.029090600797047728,-2.5843039184550776,-17.41600473317584,-44.01205833196269,28.69440096113356,3.819992065429659,1.6295926309535957,1.9744964599609318,-7.49745956219482,11.446452482116683,-2.761481551116958,6.710474471038822,-9.325344469781186,13.499002623533244,-57.77134674055483,4.73597801107788,1,-0.7299957275390625,-5.394996643066406,-19.012493133544922,-39.844993591308594,14.57000732421875,4,0.07772633374912896,-1.3652685583235662,248.42999267578125,1.5891426104339288,247.4199981689453,3.246564175454365,249.1100006103516,0.07772633374912896 11059,2024-01-29,250.1100006103516,250.13999938964844,245.75999450683597,246.41000366210938,656600.0,0.016211626736235996,1.329793234989738,-1.5226275172210373,57.10487579910109,57.25806583907723,-3.3789552793275845,-6.88808577849548,-20.116823925616387,-47.75410301040645,26.744766636072402,4.380004882812472,1.9753396533158707,5.939501953125017,-3.595610649748039,15.474614555998073,1.1719456516884748,10.70705825456156,-12.179721575284645,84.36937620606665,15.165606872212848,4.767556301436531,1,-3.9000015258789347,-9.389999389648466,-22.577499389648466,-43.834999084472685,14.389999389648409,0,0.0728478905979415,1.0704635958763755,246.1199951171875,-1.3652685583235662,248.42999267578125,1.5891426104339288,247.4199981689453,0.0728478905979415 11060,2024-01-30,248.2100067138672,251.0399932861328,247.8000030517578,248.47000122070312,458800.0,-0.00759663304884961,-4.999971743031125,-0.07026884358903457,59.832809318554034,58.7500998098068,-1.3444304176929052,-5.181279682218701,-16.99309831635844,-45.61675513115384,25.036958022177902,3.239990234375,2.0438507870719604,3.9935073852539062,-5.6135769089915755,13.600591679499388,-0.8100347618688204,8.797049532376633,-9.23494956215248,50.17622849528779,-17.57396688641255,4.803542147122739,1,-1.730010986328125,-7.4650115966796875,-18.16500473022461,-41.93500518798828,22.740005493164062,1,0.07695092997094477,1.329793234989738,250.1100006103516,1.0704635958763755,246.1199951171875,-1.3652685583235662,248.42999267578125,0.07695092997094477 11061,2024-01-31,244.33999633789062,250.27999877929688,243.5399932861328,247.9499969482422,858900.0,-0.015591677496056167,-1.587330828278805,13.884911086331357,49.10680759857437,59.28990157535971,2.836399330103319,-1.0110549303669245,-11.976478849516042,-41.48621394919917,24.64481757756833,6.7400054931640625,2.1915926266577515,-0.10000305175782387,-9.486784722419856,9.286778618904208,-4.793393887088854,4.593387783573206,-4.158445572734109,10.666707356770834,-53.160592573434116,4.6933908353310185,1,2.8249969482421875,-3.595001220703125,-12.407493591308594,-38.06499481201172,25.660003662109375,2,0.11971024162393373,-4.999971743031125,248.2100067138672,1.329793234989738,250.1100006103516,1.0704635958763755,246.1199951171875,0.11971024162393373 11062,2024-02-01,250.3300018310547,250.57000732421875,242.72000122070312,245.4900054931641,632200.0,0.024515042903089368,1.9511260511914459,-1.3407189804932609,61.935068101179986,61.16173577245235,-2.6465111849890377,-5.943247266231964,-16.882339486991185,-47.09965374398337,25.380181786885554,7.850006103515625,2.2355139480603157,5.025002288818371,-3.0283715407244927,13.078376118361234,0.998315374046939,9.051689203589802,-9.062606813800528,91.46644071899776,26.850159254774383,4.026686914771439,2,-3.4500045776367188,-9.585006713867188,-17.074996948242188,-44.05500030517578,12.819992065429744,3,0.08249114770194366,-1.587330828278805,244.33999633789062,-4.999971743031125,248.2100067138672,1.329793234989738,250.1100006103516,0.08249114770194366 11063,2024-02-02,249.8999938964844,251.0,241.58999633789062,248.0200042724609,641400.0,-0.0017177642768544388,3.612744823046745,0.388427902167142,59.928838443032504,62.11444938203695,-1.6781160365673884,-4.498715228892053,-15.49009827148123,-46.31490993377062,26.046553856219134,9.410003662109375,2.82860670624504,3.804494476318382,-2.535185372550046,10.14417432518681,0.6346545518841822,6.974334400752582,1.139999389648409,87.93651049950378,20.49651961883268,3.169839924434212,2,-3.5849990844726847,-9.154998779296903,-14.912490844726591,-43.6249923706055,18.290008544921847,4,0.07711092437734202,1.9511260511914459,250.3300018310547,-1.587330828278805,244.33999633789062,-4.999971743031125,248.2100067138672,0.07711092437734202 11064,2024-02-05,244.83999633789062,249.07000732421875,242.75,249.07000732421875,795400.0,-0.02024808996469918,1.9881753710076546,-2.250018261949334,47.581857225689205,60.47687659186413,3.139869872482734,1.240791098276702,-9.508760076430576,-40.91801521545662,26.581025756092636,7.149993896484403,3.371341324852324,-1.6465026855468636,-6.394108836964051,3.101103465870324,-4.020305761255457,0.7273003901617301,6.160003662109375,34.39154549784843,-28.088307553937852,2.3738030757085897,2,1.4749984741210938,-4.095001220703125,-8.11749267578125,-38.56499481201172,16.940002441406307,0,0.06473618012002369,3.612744823046745,249.8999938964844,1.9511260511914459,250.3300018310547,-1.587330828278805,244.33999633789062,0.06473618012002369 11065,2024-02-06,243.27999877929688,245.3699951171875,239.97999572753903,243.58999633789062,942400.0,-0.006371498047405999,1.7855329148661157,0.07328528450533515,48.49970122504735,57.83894137470576,4.230830079487788,2.6956308157473927,-7.0571790679171045,-39.02246060560316,25.960505016857844,5.389999389648466,3.852584182911386,-3.0520004272460994,-8.011935626095237,1.9079347716030384,-5.5319680266706825,-0.5720328278215163,7.720001220703125,29.945569622006058,-30.86526588603891,2.4799675994245747,2,2.2299957275390625,-2.535003662109375,-5.534996032714844,-37.00499725341797,13.429992675781193,1,0.08722460262733667,1.9881753710076546,244.83999633789062,3.612744823046745,249.8999938964844,1.9511260511914459,250.3300018310547,0.08722460262733667 11066,2024-02-07,241.8600006103516,245.8000030517578,240.1499938964844,244.80999755859372,1463000.0,-0.005836888260730033,1.2920892746051331,9.516194132703104,44.76074157150725,54.79034097873639,5.340849131286092,4.220991283254676,-4.750163410261649,-37.311035013437134,25.33547469368903,5.650009155273409,3.7256543872311454,-4.401498413085903,-9.579957837345745,0.7769610111739382,-6.990728125215838,-1.8122687009559684,8.699199218749982,17.059928801576753,-41.636304767254046,2.5892297121299266,2,3.6499938964843466,-1.115005493164091,-4.0099983215332315,-35.584999084472685,11.080001831054659,2,0.12027624048320873,1.7855329148661157,243.27999877929688,1.9881753710076546,244.83999633789062,3.612744823046745,249.8999938964844,0.12027624048320873 11067,2024-02-08,252.05999755859372,255.0,237.33999633789062,251.2100067138672,1846000.0,0.042173145301007464,4.24814706489184,-0.28813278780950397,57.77777699286084,54.05871958617184,-4.794247686747553,-5.701920712378325,-13.954376468936772,-47.11198678114502,25.329508313725235,17.660003662109375,3.278896353630074,5.436998748779274,-0.3000068644718681,11.174004362030416,2.568495942153703,8.305501555404845,-12.080001831054688,83.35219800823577,24.228949172979597,2.868502806625571,2,-5.889999389648409,-9.334999084472628,-14.609996795654268,-45.784996032714815,3.0100097656250284,3,0.0711735404870657,1.2920892746051331,241.8600006103516,1.7855329148661157,243.27999877929688,1.9881753710076546,244.83999633789062,0.0711735404870657 11068,2024-02-09,249.17999267578125,252.75999450683597,246.00999450683597,252.2899932861328,840200.0,-0.01142587047015653,2.333330821600354,-3.658863656763429,50.803618745736976,53.35857991357583,-1.6031200921241862,-2.4472713945456803,-10.13730048718429,-43.8151353076733,25.675743805565265,6.75,2.5489490144097715,2.2394943237304688,-3.313563270141259,7.7925519176021965,-0.5370344732054093,5.016023120666347,-11.839996337890625,67.04413297090117,10.032592331804288,2.7765287969358687,2,-3.0099945068359375,-5.059989929199219,-13.557491302490234,-42.904991149902344,10.660003662109318,4,0.05606389610453255,4.24814706489184,252.05999755859372,1.2920892746051331,241.8600006103516,1.7855329148661157,243.27999877929688,0.05606389610453255 11069,2024-02-12,255.77999877929688,256.20999145507807,249.66000366210938,249.66000366210938,671100.0,0.026486902229358344,-1.1405205943951147,-1.9678437029295888,56.818641983897614,53.02367243194734,-8.17381968580247,-8.538363372281367,-15.819312082530388,-49.98043332734261,26.064285375159958,7.029998779296818,1.8863662243842043,8.238500213623041,1.6327567955226527,14.84424363172343,4.935628504572833,11.54137192267325,-18.44000244140625,97.72128888687661,42.085893641374284,3.302871709050196,2,-9.005004882812528,-11.055000305175781,-19.904998779296875,-49.50499725341797,8.910003662109375,0,0.04851827242683471,2.333330821600354,249.17999267578125,4.24814706489184,252.05999755859372,1.2920892746051331,241.8600006103516,0.04851827242683471 11070,2024-02-13,247.94000244140625,255.5500030517578,246.00999450683597,253.91000366210938,867700.0,-0.030651326825032466,1.0627045502533723,-0.9754911738306572,50.472215902115416,53.17538446567413,-0.42035616165878764,-0.6124149016260674,-7.16927973285226,-41.71257558722073,26.001779558761122,9.770004272460909,1.524589037295641,0.32400360107422443,-6.263491614017624,6.911498816166073,-2.9697440064717,3.617751208620149,-9.845206298828117,56.173867760361915,1.3058596320512947,3.293747607545923,2,-1.1650085449219034,-1.1650085449219034,-10.682498931884766,-41.665000915527344,18.040008544921818,1,0.05581994112128541,-1.1405205943951147,255.77999877929688,2.333330821600354,249.17999267578125,4.24814706489184,252.05999755859372,0.05581994112128541 11071,2024-02-14,250.33999633789062,251.4499969482422,246.22000122070312,250.0800018310547,836600.0,0.00967973652033649,3.217745756141981,-0.04355015974440894,51.69176549962859,52.037239732168416,-2.1006514975875064,-2.670471968557422,-8.856817149174276,-43.53436011243332,25.935895850374884,5.2299957275390625,1.241615749234768,2.419997406005848,-4.075924697964837,8.915919509976533,-0.8279636459795086,5.667958457991205,-11.520592382812481,68.89243966024745,14.886381673476343,3.2479610519853432,2,-3.5650024414062784,-3.5650024414062784,-13.034996032714844,-44.06499481201172,13.820007324218807,2,0.02544537513130618,1.0627045502533723,247.94000244140625,-1.1405205943951147,255.77999877929688,2.333330821600354,249.17999267578125,0.02544537513130618 11072,2024-02-15,260.51998901367193,260.91000366210943,251.13999938964844,251.6699981689453,1005400.0,0.040664667351201444,1.0290724481986464,34.03914548975901,61.194023831417006,52.17781588643336,-11.938664287491036,-12.283093761169255,-18.288730290689955,-53.062774174863335,25.91684424667859,10.570007324218807,1.27628712915606,11.839990997314516,3.368570431145997,20.311411563483063,7.604280714230242,16.07570128039879,-21.004961558593777,97.38245363225522,36.67235319526366,4.235710283084272,2,-11.394989013671903,-11.394989013671903,-22.849987030029354,-54.244987487793026,0.5400085449217613,3,-0.029095604529093877,3.217745756141981,250.33999633789062,1.0627045502533723,247.94000244140625,-1.1405205943951147,255.77999877929688,-0.029095604529093877 11073,2024-02-16,258.07998657226557,260.6199951171875,255.5800018310547,257.989990234375,1112200.0,-0.009365893383629476,-1.0529616508173285,0.010169088247610293,56.348562545351484,53.15189425528472,-9.181878088924066,-9.317414351759425,-15.063286498905171,-49.95561434357572,25.896763070645175,5.0399932861328125,1.9325323770407294,8.762989044189396,-0.5273273236915088,18.0533054120703,4.117830860248944,13.408147228129849,-17.28126054476553,81.00660838290658,22.327192433613504,4.645158183940446,2,-8.95498657226554,-8.95498657226554,-19.559986114501896,-51.80498504638666,2.3900146484375,4,-0.011662970414809681,1.0290724481986464,260.51998901367193,3.217745756141981,250.33999633789062,1.0627045502533723,247.94000244140625,-0.011662970414809681 11074,2024-02-20,257.85000610351557,258.69000244140625,254.3300018310547,257.0,710300.0,-0.0008911208955197925,2.4466424616720746,9.444896575115541,57.88870772022414,54.19511719919325,-7.724685150687094,-8.801509971264181,-14.065935998691998,-48.99316388885177,25.353862274461086,4.3600006103515625,1.6816940652713015,8.065008544921824,-1.9635846342065406,18.09360172405019,3.050711955357656,13.079305134485992,-15.84460341793897,79.46311625244299,18.893982819181304,5.014296589564178,2,-8.72500610351554,-8.72500610351554,-19.082508087158146,-51.57500457763666,4.549987792968864,1,0.007717627253326809,-1.0529616508173285,258.07998657226557,1.0290724481986464,260.51998901367193,3.217745756141981,250.33999633789062,0.007717627253326809 11075,2024-02-21,257.02999877929693,258.1400146484375,253.2899932861328,258.10000610351557,832800.0,-0.003180171823961242,7.434640696316739,-1.2588231070261235,60.930236959449786,55.991727797853535,-5.307238675834554,-7.755354590543277,-12.462272015207986,-47.44376688456666,24.69716661109395,4.8500213623046875,1.5346350311970411,6.849001312255922,-3.6803395351320205,17.378342159643836,1.584330888561965,12.113671735949879,-13.890320035128354,73.58744562304472,6.428973337977297,5.264670423693963,2,-7.904998779296903,-7.904998779296903,-18.63499832153326,-50.754997253418026,10.489990234375,2,0.029801983031119583,2.4466424616720746,257.85000610351557,-1.0529616508173285,258.07998657226557,1.0290724481986464,260.51998901367193,0.029801983031119583 11076,2024-02-22,265.17999267578125,267.47000122070307,259.08999633789057,259.08999633789057,1109000.0,0.031708337295999645,-1.7520558036049336,-5.691546403514433,62.331835837564945,56.497734336154,-10.95327110406032,-15.290547946153936,-19.8508910801406,-54.84597945557147,24.54707652608978,10.440002441406136,2.504499462158236,14.110995483398426,1.7293944591634727,26.49259650763338,7.920194971280978,20.301795995515903,-20.974094436536234,85.97667919077064,20.988624125736678,6.19080051211747,2,-8.439994812011719,-12.774993896484403,-26.784992218017578,-56.764991760253906,-4.449981689453182,3,0.003016887897440146,7.434640696316739,257.02999877929693,2.4466424616720746,257.85000610351557,-1.0529616508173285,258.07998657226557,0.003016887897440146 11077,2024-02-23,265.98001098632807,267.6400146484375,264.08999633789057,265.8900146484375,635200.0,0.003016887897440146,1.0821199402178623,0.014777732677872036,63.271723880841336,57.88307935116559,-10.69586983169063,-15.503206281008573,-19.984142788594056,-54.88884671930637,24.276098674464997,3.550018310546932,3.699829974577426,14.033512878417923,0.054822035225129184,28.012203721610717,7.044167456821526,21.02285830001432,-19.91298450856641,88.43204744997797,25.258457799639444,6.989345421596394,2,-9.15500640869135,-13.490005493164006,-26.360008239746037,-57.565010070800724,-10.28001403808588,4,-0.006842646999936308,-1.7520558036049336,265.17999267578125,7.434640696316739,257.02999877929693,2.4466424616720746,257.85000610351557,-0.006842646999936308 11078,2024-02-26,265.25,267.83999633789057,265.23001098632807,266.48001098632807,537800.0,-0.0027446084524208603,-3.110248708398046,-13.66734486267331,68.14222547743063,59.14125529489148,-8.321723411324854,-13.983480423951903,-18.660761314863123,-53.330382535399195,24.399787159731535,2.6099853515625,5.297241731014282,12.347001647949213,-2.5413916425980005,27.235394938496427,4.9028050026756205,19.791198293222834,-17.025674705170758,82.19934161747358,14.74947777226808,7.44419664527361,2,-8.325004577636719,-12.660003662109403,-24.78249740600586,-53.63999938964844,-9.360000610351562,0,-0.015796427677309377,1.0821199402178623,265.98001098632807,-1.7520558036049336,265.17999267578125,7.434640696316739,257.02999877929693,-0.015796427677309377 11079,2024-02-27,268.32998657226557,268.989990234375,265.14999389648443,267.39999389648443,570400.0,0.011611636464714747,2.4133300781249494,-0.7560848529958487,71.6807967429598,61.49776427720752,-10.542988697303599,-16.47306644372776,-21.338236786013567,-55.550805368230414,24.444758517164423,3.839996337890568,5.699495643092291,14.515988922119078,-1.8128550754819912,30.844832919720147,6.351566923318558,22.680410920919627,-17.751780752268957,95.79615420126991,22.62726479303619,8.164421998800538,2,-10.724990844726506,-15.164993286132756,-25.489986419677678,-52.464981079101506,-16.289993286132756,1,-0.029292236219919054,-3.110248708398046,265.25,1.0821199402178623,265.98001098632807,-1.7520558036049336,265.17999267578125,-0.029292236219919054 11080,2024-02-28,267.3099975585937,268.64999389648443,264.29998779296875,266.57998657226557,550300.0,-0.0038012487038870946,1.5513204879226117,0.7849642318042569,72.1805873133112,63.77430003428337,-7.24869308177739,-14.70259584908473,-20.072420250944276,-53.690491840189395,24.296803081563052,4.350006103515682,6.764041009539653,12.54100036621088,-4.620736519982756,29.702737252404518,3.9601319231140906,21.1218688093077,-14.154141920584095,83.03036655024721,2.6498900594717156,8.580868443096813,2,-7.245002746581974,-14.14500427246088,-23.907497406005803,-51.44499206542963,-11.160003662109261,2,-0.018368200617086883,2.4133300781249494,268.32998657226557,-3.110248708398046,265.25,1.0821199402178623,265.98001098632807,-0.018368200617086883 11081,2024-02-29,273.58999633789057,275.10000610351557,268.14999389648443,268.14999389648443,1375300.0,0.023493318007757225,-1.5551503999820602,7.451945988879908,70.1403238118838,64.76833336544635,-11.045390172338614,-19.68833236463172,-25.961171806349512,-59.09725226709861,25.381372294600496,7.790008544921875,7.213730294175946,17.35849914550778,-1.0044073239525346,35.72140561496806,8.177045910777622,26.539952380237935,-18.2173618563898,86.28511874404062,6.021102202154921,9.181453234730144,2,-9.39499664306635,-17.369995117187443,-30.187496185302678,-57.13499450683591,-14.559997558593636,3,-0.022186510491860267,1.5513204879226117,267.3099975585937,2.4133300781249494,268.32998657226557,-3.110248708398046,265.25,-0.022186510491860267 11082,2024-03-01,270.98001098632807,272.29998779296875,267.82000732421875,271.10000610351557,838000.0,-0.009539768948054306,2.5555986145758562,-0.022057916054258896,70.49645902877367,66.34032186360436,-7.594228435923924,-16.287022302838636,-23.13210695484915,-55.64349252933775,26.67908868969826,5.769989013671818,8.690641414566585,13.716013336181561,-5.549731854121433,32.981758526484555,4.083140741030093,23.348885931333058,-12.450997045304916,61.85196174006394,-19.254620227004764,9.632872595151492,3,-6.785011291503849,-14.760009765624943,-27.577510833740178,-54.52500915527341,-8.240020751953068,4,-0.03782566825756439,-1.5551503999820602,273.58999633789057,1.5513204879226117,267.3099975585937,2.4133300781249494,268.32998657226557,-0.03782566825756439 11083,2024-03-04,269.17001342773443,271.39999389648443,267.14999389648443,270.1400146484375,733600.0,-0.006679450458377034,1.4355581983052574,8.08367243133218,63.83553160171099,67.00108007265845,-4.521120079492789,-13.659681137697277,-21.028956801800632,-53.04405169614847,28.240476375596508,4.25,10.020209745462239,10.942514801025425,-8.696385543521671,30.58141514557252,1.1230646287518766,20.761964973298973,-7.9896407407125025,45.09275350033278,-32.51130261627895,9.819450172273553,3,-4.975013732910213,-12.950012207031307,-25.71251296997076,-52.71501159667977,-20.68000793457034,0,-0.05004278265605766,2.5555986145758562,270.98001098632807,-1.5551503999820602,273.58999633789057,1.5513204879226117,267.3099975585937,-0.05004278265605766 11084,2024-03-05,260.69000244140625,269.42999267578125,259.3699951171875,268.45999145507807,653900.0,-0.03150429306125091,1.0720919488209393,8.010287871637976,63.00225194103879,67.23130395950169,4.921676681736528,-4.143798247616871,-12.069107003343504,-43.8439957954175,29.257242362068638,10.05999755859375,9.687569900467338,1.6700035095215071,-16.946842313321895,20.28684933236488,-7.638419401900194,10.978426420943208,14.410003662109318,8.391649092718692,-68.95210927763804,9.308422911421689,3,6.404998779296818,-4.470001220703125,-17.632503509521484,-44.23500061035159,-11.470001220703125,1,-0.018412685591334355,1.4355581983052574,269.17001342773443,2.5555986145758562,270.98001098632807,-1.5551503999820602,273.58999633789057,-0.018412685591334355 11085,2024-03-06,264.5,267.260009765625,261.67999267578125,262.79998779296875,530900.0,0.014615050530946583,-1.8324942295478135,-0.21879209919601741,64.03649042816,67.42071002512336,2.5509964560689014,-6.62205113883897,-15.487914254718419,-46.89394531849723,30.958549260368535,6.57000732421875,10.057243175911992,4.419001007080055,-12.785994529238337,21.623996543398448,-4.183496761079141,13.021498775239252,10.285405883788997,32.612849967309664,-43.90799496391475,8.60249776815919,3,2.7350006103515625,-8.279998779296875,-21.03499984741211,-47.19499969482422,-17.50999450683591,2,-0.04710777585583059,1.0720919488209393,260.69000244140625,1.4355581983052574,269.17001342773443,2.5555986145758562,270.98001098632807,-0.04710777585583059 11086,2024-03-07,270.95001220703125,271.19000244140625,265.1099853515625,266.95001220703125,774200.0,0.02438567942166814,1.7143051771117166,2.352924281046925,61.16465971032144,67.18659178395447,-3.346371389547869,-11.363587573885468,-21.51755822164813,-52.45054809675116,32.840720009871724,6.69000244140625,10.568075952115521,9.414512634277344,-6.144377981219577,24.973403249774293,1.6350673265288833,17.193957942025804,3.527085461425713,89.55934763624349,15.029740502209691,7.779445307748471,3,-3.7150115966796875,-14.730010986328125,-27.33751678466797,-49.675010681152344,-28.030014038085938,3,-0.05462268921854929,-1.8324942295478135,264.5,1.0720919488209393,260.69000244140625,1.4355581983052574,269.17001342773443,-0.05462268921854929 11087,2024-03-08,270.0,272.97000122070307,268.07998657226557,272.14999389648443,952200.0,-0.003506226847132754,1.580476846148349,-0.537498474121108,63.180023336971054,66.63523599057008,-1.9737128798652748,-9.487049229998263,-20.268507924444407,-50.56110799253082,33.405502892985936,4.8900146484375,11.017995242627649,7.56750030517577,-7.7580618382799,22.89306244863144,-0.09528076655203677,15.230281376903605,4.1749556174315785,78.1617655308601,4.267570459682986,7.662781071727834,3,-2.7649993896484375,-13.779998779296875,-26.045005798339844,-46.18999481201175,-31.42999267578125,4,-0.04062963415075216,1.7143051771117166,270.95001220703125,-1.8324942295478135,264.5,1.0720919488209393,260.69000244140625,-0.04062963415075216 11088,2024-03-11,263.14999389648443,270.23001098632807,262.98001098632807,270.0,638000.0,-0.025370392975983536,-1.0166977219960547,3.1860583951965507,55.111868294113165,64.79424394069824,5.081449377407239,-1.6198330399483325,-13.284451460398714,-42.82751672100261,33.63118591256921,7.25,10.599550227149336,0.018994140625068212,-13.979305532404396,14.017293813654561,-6.980155695889664,7.0181439771398,10.728862510942292,27.794096197646645,-43.520419587219315,6.99914983651474,3,4.085006713867131,-6.929992675781307,-19.337497711181697,-38.28498840332037,-25.470001220703182,0,-0.001558060693973351,1.580476846148349,270.0,1.7143051771117166,270.95001220703125,-1.8324942295478135,264.5,-0.001558060693973351 11089,2024-03-12,268.19000244140625,268.95999145507807,261.91000366210943,262.52999877929693,489800.0,0.01915260749314096,-1.043476530192527,-0.8262771706443421,59.953619401461665,63.43569195049273,0.02178701961634033,-5.98953166973115,-18.10329004185087,-46.959074709409435,33.33493822664407,7.049987792968636,10.158679704734595,4.438502502441395,-9.285312783526479,18.16231778840927,-2.4234051405425134,11.300410145425303,5.398676740215706,57.661690331963165,-12.813207733954677,6.861907642983937,3,-0.9550018310546875,-11.970001220703125,-24.66000747680664,-40.790000915527344,-50.680007934570284,1,-0.07345537405909153,-1.0166977219960547,263.14999389648443,1.580476846148349,270.0,1.7143051771117166,270.95001220703125,-0.07345537405909153 11090,2024-03-13,261.77999877929693,268.89999389648443,261.64999389648443,267.77999877929693,884900.0,-0.023900979170577985,-1.3162903162903163,-1.0600699854960827,46.870405441923126,60.85014546494154,6.218845045970568,1.5921216442757782,-11.467248960261827,-39.57765888090927,33.84246697476352,7.25,9.33330191702504,-2.663500976562432,-14.261466699201094,8.934464746076202,-8.462483837881734,3.135481884756871,11.52430672103634,1.1484522853122234,-64.58277232117625,5.79898286131932,3,4.389999389648381,-5.559997558593807,-18.250003814697322,-33.39999389648443,-45.580001831054744,2,-0.04797921008924355,-1.043476530192527,268.19000244140625,-1.0166977219960547,263.14999389648443,1.580476846148349,270.0,-0.04797921008924355 11091,2024-03-14,256.70999145507807,261.51998901367193,253.83999633789062,260.67999267578125,693500.0,-0.01936743581580236,1.7185844149530547,0.6616668701171969,42.08908066033359,57.69377009067043,9.658289962008837,7.550963623192956,-5.986252427175799,-33.61685364880765,33.94512203120108,7.940002441406307,7.807483806547509,-8.052008056640659,-18.289250102792153,2.185233989510806,-13.170629079716377,-2.933387033564941,16.315627837592274,15.002584342077302,-45.8802098067259,5.118621023075733,3,6.695007324218807,-0.48999023437494316,-13.58249664306635,-26.284988403320256,-37.77999877929682,3,-0.037863683866838804,-1.3162903162903163,261.77999877929693,-1.043476530192527,268.19000244140625,-1.0166977219960547,263.14999389648443,-0.037863683866838804 11092,2024-03-15,252.94000244140625,256.8699951171875,251.2400054931641,252.57000732421875,1286300.0,-0.01468578995427039,-2.716166265472872,-0.09319773385912587,40.012983463167934,55.046820297498975,11.845918276821692,11.303498658462672,-1.6201008369245073,-28.927271205241652,33.00645731740751,5.629989624023409,6.145739644761136,-11.44299774169923,-22.837340698417336,-0.04865478498115294,-17.140169220058283,-5.745826263340177,19.31819193307291,8.952061382257757,-47.200513369308894,5.697171478359043,3,9.165000915527344,3.279998779296875,-9.812507629394531,-22.30500030517578,-28.479995727539062,4,-0.039614154249018374,1.7185844149530547,256.70999145507807,-1.3162903162903163,261.77999877929693,-1.043476530192527,268.19000244140625,-0.039614154249018374 11093,2024-03-18,255.07000732421875,255.97999572753903,252.72999572753903,255.1100006103516,532200.0,0.008420988622809489,2.6517192013922797,-0.1080913889806113,39.07385120322599,52.388109104408656,8.387530257421645,9.419367453795644,-3.1510728371017365,-30.15859314740294,32.01706599610347,3.25,4.1771862595225,-9.162493896484364,-20.979059885140714,2.6540720921719867,-15.07077689081251,-3.254210902156217,15.927095717381519,21.614022941590253,-28.3043035415463,5.908282994328172,3,7.034996032714844,5.484992980957031,-10.622509002685547,-23.235008239746094,-29.360000610351562,0,-0.06468812297098847,-2.716166265472872,252.94000244140625,1.7185844149530547,256.70999145507807,-1.3162903162903163,261.77999877929693,-0.06468812297098847 11094,2024-03-19,259.83999633789057,260.08999633789057,253.3500061035156,254.4499969482422,515400.0,0.018700705205252577,1.288621708932774,-134.7726058755228,44.20301215918772,50.184389296745074,3.8937582605758507,5.065835599598643,-7.348707883290899,-33.84390524970581,31.174262541076956,6.739990234374972,2.3589187626326975,-4.492004394531307,-16.1141991600673,7.130190371004687,-10.303101777299332,1.3190929882367186,9.971680850803523,48.69760188013233,2.845132083328245,5.811097382767997,3,2.2650070190430256,0.7150039672852131,-14.694995880126896,-28.004997253417912,-33.55999755859369,1,-0.08528326652719354,2.6517192013922797,255.07000732421875,-2.716166265472872,252.94000244140625,1.7185844149530547,256.70999145507807,-0.08528326652719354 11095,2024-03-20,264.69000244140625,264.82000732421875,259.25,260.22000122070307,502000.0,0.01866535626489485,1.3551773305891235,0.8293138639844604,42.93651620216193,48.15904001806069,-1.0353385612415877,0.8633881324388994,-11.859626092853148,-37.48172172578529,30.770819880925202,5.57000732421875,1.2076244135382126,-0.02499847412110512,-11.127234881765105,11.077237933522895,-5.576116677943105,5.526119729700895,4.0073744455560245,99.04267404062342,55.896156948261215,5.551118203822003,3,-2.5849990844726562,-4.135002136230469,-18.940006256103516,-31.74501037597659,-41.27000427246094,2,-0.1782462786633371,1.288621708932774,259.83999633789057,2.6517192013922797,255.07000732421875,-2.716166265472872,252.94000244140625,-0.1782462786633371 11096,2024-03-21,265.98001098632807,274.75,265.69000244140625,266.67999267578125,979800.0,0.004873657988678115,-13.156259685764013,-0.1565954134891862,45.946825838193625,46.24424029597431,-3.4693171231680253,-0.38326201698220075,-12.688628213745147,-37.57182679922286,29.73966926237135,10.05999755859375,0.7240443340962202,1.2250091552733693,-9.890038820289362,12.340057130836101,-4.332514832507968,6.782533143054707,-14.740005493163977,62.69676281242042,21.011016497079126,5.557523987781364,3,-2.985008239746037,-5.320007324218693,-19.20501708984372,-30.27001190185544,-40.46000671386716,3,-0.1871569741406044,1.3551773305891235,264.69000244140625,1.288621708932774,259.83999633789057,2.6517192013922797,255.07000732421875,-0.1871569741406044 11097,2024-03-22,264.16000366210943,266.83999633789057,261.19000244140625,266.3699951171875,512300.0,-0.006842646999936308,2.5873046629013032,3.1572132362554934,45.93937055395603,45.22507388040128,-2.866247489325417,1.363300963113204,-10.469549234026147,-34.494432579763156,28.37988754086252,5.649993896484318,-0.19407297201075835,-0.5039978027343182,-11.606611422751143,10.598615817282536,-6.055304612742759,5.047309007274123,-12.449798278808629,51.90738291029847,10.212552169024264,5.551306810008423,3,-1.1650009155274006,-1.0400009155274006,-17.385009765625085,-28.355010986328182,-43.97000122070318,4,-0.17122202589072677,-13.156259685764013,265.98001098632807,1.3551773305891235,264.69000244140625,1.288621708932774,259.83999633789057,-0.17122202589072677 11098,2024-03-25,261.0599975585937,264.54000854492193,260.95999145507807,263.95001220703125,658600.0,-0.011735334874847236,-1.3171430264483261,1.3077039921565972,50.32853377036667,44.15561992139074,-0.10491795932460946,4.3566768171145895,-6.933789981540315,-30.16369688961848,26.914038702159083,3.5800170898438637,-1.51667357744509,-3.394503784179733,-14.608130668496358,7.819123100136892,-9.001317226338074,2.212309657978608,-8.888996282958914,36.028007729220406,-9.471341562225426,5.60681344215832,3,1.935005187988338,2.1100082397461506,-11.934997558593665,-22.174995422363168,-40.38999938964838,0,-0.14019762195283025,2.5873046629013032,264.16000366210943,-13.156259685764013,265.98001098632807,1.3551773305891235,264.69000244140625,-0.14019762195283025 11099,2024-03-26,260.47000122070307,262.67999267578125,260.0,262.42999267578125,526800.0,-0.002260002847652709,1.1788634023496136,0.6781942977824773,46.204563548519616,44.08163748879035,-0.8103871444574224,4.561501103682815,-5.93589304820506,-28.422524879317905,25.197461980013447,2.67999267578125,-2.9903921327077114,-3.591500854492267,-14.784155113806548,7.601153404822014,-9.187827984149408,2.0048262751648736,-7.847419970580972,7.870975617439149,-37.63670395847682,5.596327129657146,3,2.525001525878963,2.7000045776367756,-11.34500122070304,-19.885002136230355,-35.97000122070307,1,-0.13345104750616876,-1.3171430264483261,261.0599975585937,2.5873046629013032,264.16000366210943,-13.156259685764013,265.98001098632807,-0.13345104750616876 11100,2024-03-27,262.39999389648443,263.32000732421875,260.04998779296875,263.32000732421875,745300.0,0.007409654343058181,6.108634358310943,0.469396652393885,41.198258545323675,43.98265725378924,-2.953809401267165,2.3661146270444533,-7.513868504834591,-29.148573372855964,23.634633196770437,3.27001953125,-3.5715286438529574,-1.416007995605412,-12.52372128744156,9.691705296230708,-6.969864641523486,4.137848650312662,-9.33486427136478,16.2711450609114,-22.686747163722004,5.553856645918061,3,0.5950088500975994,0.7700119018554119,-13.274993896484403,-21.10499572753909,-35.34999084472662,2,-0.1376524236179545,1.1788634023496136,260.47000122070307,-1.3171430264483261,261.0599975585937,2.5873046629013032,264.16000366210943,-0.1376524236179545 11101,2024-03-28,267.51998901367193,268.04998779296875,263.6099853515625,263.6099853515625,706500.0,0.019512176967531936,-1.271098865933517,-4.24994195110657,47.64883389220488,44.83108507923778,-7.12882077734389,-3.4066050643336325,-12.144492653871623,-33.18565380250027,21.555228173962686,5.649993896484318,-4.830148545108841,4.007487487793014,-6.276966318539053,14.291941294125081,-1.1347394153730193,9.149714390959048,-14.02116198105466,93.41615424858476,56.96282144452614,5.142226903166038,3,-3.7799911499024006,-4.349983215332088,-18.394989013671903,-25.60498809814456,-36.17999267578131,3,-0.1648474605853577,6.108634358310943,262.39999389648443,1.1788634023496136,260.47000122070307,-1.3171430264483261,261.0599975585937,-0.1648474605853577 11102,2024-04-01,260.73001098632807,270.0,260.6400146484375,267.98001098632807,491500.0,-0.025381198812014172,-1.5195140183845357,-1.8542182121867,47.70312903700449,45.7898937274354,0.9860728715608502,2.7153112424163055,-4.968126636606769,-25.40368212478637,19.267460038337575,9.3599853515625,-4.9214390346428445,-2.269990539550861,-11.993893632986726,7.453912553885004,-7.1319420862687934,2.591961007167072,-6.806160494363155,7.3001098632806825,-28.999021400151797,4.861951546717933,4,3.3199920654297443,2.4399948120117756,-6.157512664794865,-15.535011291503878,-23.990005493163977,0,-0.1350439352212257,-1.271098865933517,267.51998901367193,6.108634358310943,262.39999389648443,1.1788634023496136,260.47000122070307,-0.1350439352212257 11103,2024-04-02,255.6999969482422,257.54000854492193,250.1499938964844,257.0,832100.0,-0.019292040908745367,5.210043788507007,0.1793107657596983,38.14314986958908,45.11657569525778,6.8334600876212335,7.045679325283288,0.3971482678954317,-19.384406419780987,16.65977723913395,10.580017089843665,-4.379818978719527,-6.626503753662121,-16.416744186993753,3.163736679669512,-11.521623970327937,-1.7313835369963044,19.050003051757812,27.959704509989216,-5.404339509026862,4.895120216665815,4,6.75,6.9250030517578125,-1.0424919128417969,-9.364990234375,-21.399993896484375,1,-0.13887366026845804,-1.5195140183845357,260.73001098632807,-1.271098865933517,267.51998901367193,6.108634358310943,262.39999389648443,-0.13887366026845804 11104,2024-04-03,255.88999938964844,257.6099853515625,252.9499969482422,252.9499969482422,658900.0,0.0007430678282123182,-2.1700575058647678,-2.261535030576194,43.65984954077443,45.19694606621473,6.732188350327874,6.827694092206684,0.4499771440657696,-18.621421610708495,15.710043704288266,4.6599884033203125,-3.30218329328477,-6.196501159667946,-16.382975761834814,3.989973442498922,-11.28973846075138,-1.103263858584512,18.368000488281268,28.916895356256,-8.170160883290855,5.0932373010834295,4,6.55999755859375,6.7350006103515625,-1.1325035095214844,-8.215003967285156,-16.669998168945312,2,-0.13763727111145507,5.210043788507007,255.6999969482422,-1.5195140183845357,260.73001098632807,-1.271098865933517,267.51998901367193,-0.13763727111145507 11105,2024-04-04,252.0399932861328,260.510009765625,251.94000244140625,258.76998901367193,469400.0,-0.015045551263037638,-1.4733146469439184,-2.2891122921381166,44.83749877285326,45.073687503399114,9.60964166532483,10.220369350839292,4.48309645992407,-13.842318138615951,14.692116946047468,8.57000732421875,-2.344753893510017,-9.423506927490223,-20.475775074065496,1.6287612190850211,-14.94964100077783,-3.8973728542025867,21.735846472167964,9.521404576866477,-29.105082056355425,5.526134073287624,4,8.035003662109375,10.585006713867188,3.345001220703125,-2.3199996948242188,-10.449996948242188,3,-0.10926834637258365,-2.1700575058647678,255.88999938964844,5.210043788507007,255.6999969482422,-1.5195140183845357,260.73001098632807,-0.10926834637258365 11106,2024-04-05,256.14999389648443,256.47000122070307,250.00999450683597,251.1300048828125,588100.0,0.016306938263110027,1.2826864078246112,-0.7459126598149467,53.52204404120447,45.91620677976005,4.423827366396608,5.211957645715756,0.6622251912236266,-16.988452318804747,13.097975659752942,6.460006713867102,-1.9662514957993267,-4.573505401611271,-14.91007727153135,5.763066468308807,-9.741791336571282,0.5947805333487679,17.15332894458004,30.71534618511314,-11.182896645693887,5.168285934960036,4,3.855003356933537,6.405006408691349,0.4650001525878338,-6.430000305175838,-11.419998168945398,4,-0.1136052763541604,-1.4733146469439184,252.0399932861328,-2.1700575058647678,255.88999938964844,5.210043788507007,255.6999969482422,-0.1136052763541604 11107,2024-04-08,259.02999877929693,259.3099975585937,256.6400146484375,257.02999877929693,561400.0,0.011243431393468617,1.0859261378538947,0.39840724642085934,54.27460149926148,46.35465874963725,0.8265225393927267,1.5473001114816611,-1.9217833441050516,-18.886680717938646,11.279861136241134,3.1600036621092613,-1.7968915619297263,-1.145000457763615,-10.529308109653073,8.239307194125814,-5.837154283708344,3.547153368181114,13.341590928398375,85.90467775664207,39.72874836608971,4.6921538259447155,4,0.9749984741210369,3.349998474121037,1.17750167846674,-6.254997253418054,-11.660003662109432,0,-0.10689882473805368,1.2826864078246112,256.14999389648443,-1.4733146469439184,252.0399932861328,-2.1700575058647678,255.88999938964844,-0.10689882473805368 11108,2024-04-09,262.739990234375,263.20999145507807,259.25,261.54998779296875,670400.0,0.014322632407681501,2.718293311937792,0.595001220703125,53.20370445289537,47.13234107234568,-2.928012608120696,-2.313602311143427,-5.2120957043425165,-21.569144328628653,10.59881002296069,4.179992675781136,-1.9050193918421314,2.585491180419922,-6.773208947974865,11.944191308814737,-2.0938588837775,7.264841244617315,8.737135665285905,96.43938386845112,48.492921119784455,4.679350064197405,4,-2.7349929809570312,-0.35999298095703125,-2.532489776611328,-9.964988708496122,-11.439987182617188,1,-0.09895708954703786,1.0859261378538947,259.02999877929693,1.2826864078246112,256.14999389648443,-1.4733146469439184,252.0399932861328,-0.09895708954703786 11109,2024-04-10,248.4900054931641,254.1000061035156,247.25999450683597,254.1000061035156,1100900.0,-0.054236070909873035,1.4385065427830876,-4.714276555367444,35.18111929634249,46.4637700446811,10.553737368733977,10.9460447953048,9.17200545553115,-6.562215173985948,10.066200354101627,15.479995727539034,-2.2729019320534007,-10.67949371337889,-20.60677271509101,-0.7522147116667668,-15.64313321423495,-5.715854212522828,22.128435150783815,7.711669101376777,-32.376402113661435,4.963639500856063,4,10.139991760253878,12.514991760253878,11.717494964599581,4.284996032714787,1.449996948242159,2,-0.05710492224121522,2.718293311937792,262.739990234375,1.0859261378538947,259.02999877929693,1.2826864078246112,256.14999389648443,-0.05710492224121522 11110,2024-04-11,249.22000122070312,251.66000366210938,246.6300048828125,251.17999267578125,594500.0,0.002937726714964839,2.4451888005183786,0.3493745529120928,34.510150342857614,45.00391631697585,8.669208064726831,9.72546928572666,8.648625804131939,-6.557985876493348,9.580841515124645,5.029998779296875,-2.7881514459802474,-9.321498107910145,-20.10556774312954,1.4625715273092226,-14.713532925519814,-3.929463290300447,19.996932655018043,15.621220961801512,-20.714439820310282,5.3920348176096855,4,9.095001220703125,11.470001220703125,12.4375,3.555000305175753,-0.470001220703125,3,-0.04012519039811835,1.4385065427830876,248.4900054931641,2.718293311937792,262.739990234375,1.0859261378538947,259.02999877929693,-0.04012519039811835 11111,2024-04-12,246.9900054931641,248.17999267578125,244.00999450683597,246.47000122070312,699100.0,-0.008947900315449453,1.8758819908130693,-0.26530945893345165,34.2505874959586,43.509189479081854,8.58340837585581,11.794648895935353,11.188345927680956,-3.6276999480563177,10.410062638371375,5.210006713867159,-3.0968469138099977,-11.065494537353487,-23.010680155497397,0.8796910807904226,-17.038087346425442,-5.092901728281532,20.419974063124386,15.520893020771895,-18.066580076703723,5.972592809071959,4,6.61998748779294,12.389991760253878,14.737495422363253,5.784996032714787,4.699996948242159,4,-0.0218632699104212,2.4451888005183786,249.22000122070312,1.4385065427830876,248.4900054931641,2.718293311937792,262.739990234375,-0.0218632699104212 11112,2024-04-15,242.9199981689453,250.6199951171875,240.6100006103516,250.0500030517578,897600.0,-0.016478429222640867,1.420799952765952,-13.71143519469393,33.651756700821196,43.010145793663206,11.020286875297671,15.89019164337725,15.334064328836803,1.048918809887482,11.015646576502585,10.009994506835909,-3.4376103387941157,-14.634501647949207,-28.21204122145474,-1.0569620744436747,-21.423271434701974,-7.845731861196441,22.14998288239792,10.22123227599776,-22.105046840522736,6.788769786752769,4,8.989997863769531,14.760002136230469,18.80750274658203,9.855003356933565,-4.8699951171875,0,0.007451002684986552,1.8758819908130693,246.9900054931641,2.4451888005183786,249.22000122070312,1.4385065427830876,248.4900054931641,0.007451002684986552 11113,2024-04-16,238.57000732421875,242.1199951171875,238.0399932861328,242.1199951171875,1058400.0,-0.017907092365862964,1.298600484844317,0.49789416014655274,31.515860239288145,41.66081364905362,14.175565646586932,19.964240163997317,19.724642537092166,5.917406587084116,11.746407961192947,4.8800048828125,-4.77319256951165,-18.15949249267578,-34.161375680477875,-2.1576093048737164,-26.1604340865768,-10.158550898774735,23.564776074205497,3.3002093093740825,-30.792677764302773,8.000941593901036,4,12.05498504638669,17.824989318847656,23.157493591308594,14.204994201660128,3.539993286132841,1,0.0368863961219128,1.420799952765952,242.9199981689453,1.8758819908130693,246.9900054931641,2.4451888005183786,249.22000122070312,0.0368863961219128 11114,2024-04-17,237.67999267578125,242.8800048828125,237.58999633789062,241.07000732421875,1616400.0,-0.003730622547317819,-1.9635841411499204,0.9549369874318725,28.76287886772404,39.87474477070593,13.645851644848847,20.14163270921898,20.808863126651943,7.325048669553553,12.73268112098313,5.290008544921875,-5.778837195593297,-17.941506958007807,-35.976219142472246,0.09320522645663232,-26.95886305024004,-8.924150865775601,21.0815201069222,0.6396324878645515,-34.232541585067786,9.017356092232212,4,12.720001220703097,18.490005493164062,24.047508239746094,15.095008850097628,-0.519989013671875,2,0.057303983489075616,1.298600484844317,238.57000732421875,1.420799952765952,242.9199981689453,1.8758819908130693,246.9900054931641,0.057303983489075616 11115,2024-04-18,217.50999450683597,231.41000366210938,213.0200042724609,215.6300048828125,3635700.0,-0.0848619942380221,-4.180288198063602,-0.5545668143026983,15.863477867252016,35.69045964026677,31.7405265198571,38.57347475559388,40.99298527977297,27.885473030540965,13.749941118886525,24.65998840332034,-6.402868556073713,-35.75250473022459,-60.0484560040388,-11.456553456410404,-47.90048036713168,-23.604529093317495,37.86407564469744,11.941466296938684,-14.883954382208215,12.147975636907093,4,20.60500335693351,26.375007629394503,44.21750640869138,35.26500701904291,22.510009765624943,3,0.14909663350458624,-1.9635841411499204,237.67999267578125,1.298600484844317,238.57000732421875,1.420799952765952,242.9199981689453,0.14909663350458624 11116,2024-04-19,216.1999969482422,218.2100067138672,213.05999755859372,216.6300048828125,2083200.0,-0.0060227005272284195,1.8690766124747793,-0.22872888715738207,17.146221609298905,31.565084096937596,29.935727800396023,37.906338552975626,42.34795353134689,29.579049268438155,13.640985255624836,5.150009155273466,-7.636073629945031,-34.57350158691406,-63.197688673903485,-5.94931449992464,-48.885595130408774,-20.26140804341935,31.550341345058172,8.457429388516124,-19.977023282779385,14.312093543494713,4,21.915000915527287,27.68500518798828,44.99500274658203,36.57500457763669,20.30999755859378,4,0.15055505786871137,-4.180288198063602,217.50999450683597,-1.9635841411499204,237.67999267578125,1.298600484844317,238.57000732421875,0.15055505786871137 11117,2024-04-22,218.92999267578125,221.3300018310547,215.32000732421875,220.38999938964844,2071900.0,0.012627177456402183,2.5987866106875113,3.3953017990844896,21.918426640681403,28.088942117802713,23.37778109057416,33.32254828543955,39.36675178710192,27.238509837265298,14.100560924646842,6.0099945068359375,-8.751559614252983,-29.582005310058605,-60.783918414590175,1.6199077944729368,-45.18296186232436,-13.981048757792848,22.568885493768022,19.792325125644908,-8.342701916068535,15.600956552265771,4,14.630012512207003,24.95500946044922,40.88250732421875,33.84500885009763,11.930007934570341,0,0.14963691984469252,1.8690766124747793,216.1999969482422,-4.180288198063602,217.50999450683597,-1.9635841411499204,237.67999267578125,0.14963691984469252 11118,2024-04-23,224.4600067138672,225.47000122070312,219.13999938964844,219.13999938964844,1007500.0,0.025259280240672588,-1.3796966602801648,-3.643823876759717,27.806811354728822,27.269574568734523,13.2389275454739,26.25613034382758,33.73745702487787,22.111389372691917,14.41622205097874,6.540008544921875,-10.70651244929843,-22.221991729736317,-54.59636458997534,10.152381130502732,-38.409178159855855,-6.034805299616778,11.912674154206172,38.31213063485458,9.85151352328409,16.187186430119525,4,7.879997253417969,19.42499542236328,34.70249557495117,28.31499481201169,5.1299896240234375,1,0.060545290614798075,2.5987866106875113,218.92999267578125,1.8690766124747793,216.1999969482422,-4.180288198063602,217.50999450683597,0.060545290614798075 11119,2024-04-24,225.7100067138672,227.75,221.52999877929688,224.6100006103516,1239600.0,0.005568920799300603,1.4015482685079357,0.2067677799066064,30.69931837654157,26.84614879469941,9.407013974187578,23.471892944093355,32.187883980469906,21.21863905247082,14.797065702222648,6.220001220703125,-13.12505010110877,-19.233992004394537,-52.2181273985359,13.750143389746825,-35.7260597014652,-2.741924307323842,6.4591923669959215,69.00490953006417,36.572729703153875,16.492067697070684,4,6.109992980957031,18.17499542236328,35.6199951171875,27.06499481201169,5.67999267578125,2,0.07265957825819691,-1.3796966602801648,224.4600067138672,2.5987866106875113,218.92999267578125,1.8690766124747793,216.1999969482422,0.07265957825819691 11120,2024-04-25,226.27999877929688,227.77999877929688,220.5,223.4499969482422,1193900.0,0.0025253291767088903,1.4974258980566644,2.5727146622278374,26.905827268668872,26.03006432500055,5.856668188104379,21.141047899748628,31.571510864370453,20.995114467354824,15.146374301300403,7.279998779296875,-16.02823945581386,-16.858000183105474,-49.77313209043956,16.05713172422861,-33.31556613677253,-0.40043422943844575,2.442345236053825,89.809783453752,54.79919708026934,16.457565953667036,4,5.540000915527344,17.605003356933594,35.05000305175781,27.89000701904297,4.8600006103515625,3,0.048082044111306343,1.4015482685079357,225.7100067138672,-1.3796966602801648,224.4600067138672,2.5987866106875113,218.92999267578125,0.048082044111306343 11121,2024-04-26,223.4199981689453,227.8999938964844,223.1999969482422,226.7899932861328,880100.0,-0.012639210826322689,-1.4671915800266078,-1.1908102249995955,22.459387179450175,24.786467711514877,5.6118003722806975,21.637135762405507,34.2735698764202,24.118054259583374,14.934145945689673,4.699996948242216,-16.989183265800477,-17.513001251220714,-49.44469058320095,14.418688080759495,-33.47884591721083,-1.5471565852305957,-10.399993896484403,64.3879132795271,34.33560287539473,15.96584466599011,4,4.530006408691406,20.465003967285156,37.910003662109375,30.75000762939453,11.199996948242188,4,0.07429955348474682,1.4974258980566644,226.27999877929688,1.4015482685079357,225.7100067138672,-1.3796966602801648,224.4600067138672,0.07429955348474682 11122,2024-04-29,225.5200042724609,226.6100006103516,223.05999755859372,224.5399932861328,600000.0,0.009399364966101276,1.2468347706838396,-0.29080486833048746,20.479068903944835,23.560157563143402,0.8761820586690305,17.66998291842046,31.708586214717883,22.2476473241357,15.230787624373326,3.5500030517578693,-18.08878698544686,-13.652494812011753,-44.862841429439214,17.55785180541568,-29.25766812072547,1.9526784967019637,-12.202400207519531,72.83115163866552,49.062316924720804,15.605173308713717,4,2.4300003051758097,15.98999786376956,36.307498931884794,30.699996948242216,15.779998779296903,0,0.04873177556833297,-1.4671915800266078,223.4199981689453,1.4974258980566644,226.27999877929688,1.4015482685079357,225.7100067138672,0.04873177556833297 11123,2024-04-30,220.19000244140625,226.75999450683597,220.0,224.3300018310547,793000.0,-0.023634275142240813,-1.991145184540038,-4.224441814841464,23.85439982812713,23.01477100318819,3.7155251467664243,21.295071524636114,36.58074917683592,27.80349427175642,16.70490300382982,6.759994506835966,-19.30934155891279,-17.20699691772461,-48.498617634285154,14.084623798835935,-32.85280727600488,-1.5611865594443373,-6.580750579834017,2.4050960531856043,-22.42844449801572,15.645810358280267,4,2.0250015258789062,21.31999969482422,42.86750030517578,36.029998779296875,18.83000183105466,1,0.04845814092665113,1.2468347706838396,225.5200042724609,-1.4671915800266078,223.4199981689453,1.4974258980566644,226.27999877929688,0.04845814092665113 11124,2024-05-01,220.6699981689453,226.0200042724609,218.4199981689453,220.08999633789062,975600.0,0.002179916082551525,-2.877555945675557,-0.14009708129544926,23.501023247909217,23.863387156594545,0.6357750400990767,19.01616116025832,35.64646661918209,27.538779899223243,18.316310360841097,7.600006103515597,-20.333021913756568,-14.966001129150385,-45.83692203324125,15.90491977494051,-30.401461581195832,0.4694593228950623,-6.774931466674843,23.734187911750006,-2.171098792235597,15.435460452045444,5,-0.19000244140625,20.840003967285156,42.412506103515625,35.55000305175781,12.610000610351562,2,0.040422342153264346,-1.991145184540038,220.19000244140625,1.2468347706838396,225.5200042724609,-1.4671915800266078,223.4199981689453,0.040422342153264346 11125,2024-05-02,224.5,225.19000244140625,218.91000366210938,222.50999450683597,535100.0,0.017356241731249833,2.726990767781868,3.4310331219909536,29.727781853572296,25.261338294847143,-2.3450262404827527,13.72060664818872,31.423751835003372,23.953466052935823,20.06313131888192,6.279998779296875,-20.848337457430716,-9.758999633789074,-39.999482253385736,20.481482985807588,-24.879240943587405,5.361241676009257,-10.324834753845266,64.13506931646047,35.391255407685996,15.12024130979833,5,-2.8899993896484375,17.01000213623047,38.58250427246094,31.720001220703125,8.25,3,0.03069042044386827,-2.877555945675557,220.6699981689453,-1.991145184540038,220.19000244140625,1.2468347706838396,225.5200042724609,0.03069042044386827 11126,2024-05-03,227.0500030517578,233.7700042724609,226.4900054931641,229.47999572753903,731000.0,0.011358588203820963,-3.101421866134862,-1.2210984764256225,35.29194483192424,26.74728476054079,-3.5694697266628452,9.358542149912694,28.23983133781084,21.599518847852266,21.50419505533929,9.270004272460909,-21.17331208674517,-5.7539970397949105,-34.31317208543726,22.805178005847438,-20.033584562616085,8.525590483026264,-12.600341232596492,56.22150782621499,24.09642289054687,14.279587522821167,5,-0.9550018310546875,14.459999084472656,36.032501220703125,29.169998168945312,3.399993896484375,4,0.0180136370091053,2.726990767781868,224.5,-2.877555945675557,220.6699981689453,-1.991145184540038,220.19000244140625,0.0180136370091053 11127,2024-05-06,231.33999633789062,234.02999877929688,229.0,230.00999450683597,792200.0,0.018894486802340626,-2.002992552779612,-0.54732750609097,43.291882518965174,28.46784822323372,-6.608984062158072,3.0437749362557724,23.32690977137949,17.473279922424638,22.805358854906327,6.9799957275390625,-18.287177330561207,-0.07950363159179119,-25.832293014194022,25.67328575101044,-12.955898322892892,12.79689105970931,-16.11752082059732,82.76744179226738,45.05483924116303,12.876394691301108,5,-5.114997863769531,10.170005798339844,32.11500549316406,24.8800048828125,12.3800048828125,0,0.014178260703809231,-3.101421866134862,227.0500030517578,2.726990767781868,224.5,-2.877555945675557,220.6699981689453,0.014178260703809231 11128,2024-05-07,236.7400054931641,239.1300048828125,232.6000061035156,232.6000061035156,901500.0,0.02334230673794213,-2.154589247343503,3.1127772105137446,49.19521657940332,30.52294802355169,-11.268938822828233,-4.641955888691996,17.377411518855837,12.231128502407017,23.41795649624477,7.790008544921875,-15.325961294401196,6.620504760742222,-14.722626627644871,27.963636149129314,-4.051060933451339,17.292070454935782,-20.389078580150567,88.45968800170358,44.15501195350315,10.671565694193553,5,-7.965003967285185,1.3749923706053835,26.869998931884737,19.479995727539034,8.459991455078097,1,0.019261626479625038,-2.002992552779612,231.33999633789062,-3.101421866134862,227.0500030517578,2.726990767781868,224.5,0.019261626479625038 11129,2024-05-08,234.3000030517578,237.1000061035156,233.82000732421875,235.07000732421875,519700.0,-0.010306675613711347,-2.7919154678638196,-0.18599139757996788,70.64175436621827,35.382495478834954,-8.36161833245859,-3.4989323153812393,19.128950182515524,14.698086156305578,24.125421918912938,3.2799987792968466,-12.927047074099477,4.890002441406239,-14.75793742090869,24.537942303721167,-4.9339674897512396,14.713972372563717,-16.126749901160366,76.11275203035457,26.569496492567097,9.823969931157466,5,-5.525001525878906,3.814994812011662,28.23749542236328,21.919998168945312,7.309997558593778,2,0.0201451180504697,-2.154589247343503,236.7400054931641,-2.002992552779612,231.33999633789062,-3.101421866134862,227.0500030517578,0.0201451180504697 11130,2024-05-09,239.22000122070312,240.3699951171875,233.58999633789062,234.57000732421875,764100.0,0.020998711501759804,-1.0514319219564445,-6.038919604462675,75.99367318702866,41.33074947967702,-12.575493186404515,-9.70404960720478,13.596346738048766,9.75808244739676,24.642827925309486,6.779998779296875,-11.014277420236084,10.310000610351551,-7.651931689583506,28.27193291028661,1.3290344603840083,19.290966760319094,-19.370207931528483,91.71473518615625,35.447024677986406,8.980966149967534,5,-9.825004577636719,-1.1050033569336506,23.31749725341797,17.0,-0.1699981689453125,3,-0.02483070985325364,-2.7919154678638196,234.3000030517578,-2.154589247343503,236.7400054931641,-2.002992552779612,231.33999633789062,-0.02483070985325364 11131,2024-05-10,241.58999633789062,243.25999450683597,239.02999877929688,241.2400054931641,747500.0,0.00990717793283924,1.2926885748902943,0.07526694712247782,75.79689974297705,47.47717512845837,-13.518655674562524,-13.174822679866196,10.426201196804158,7.415031378397458,24.978499859143646,4.229995727539091,-9.338605250826816,12.949996185302723,-4.001544759367306,29.901537129972752,4.474225712967723,21.425766657637723,-19.688182865914712,88.28892838531756,26.275158533259898,8.475770472335014,5,-10.75,-3.4749984741211506,19.76000213623047,14.6300048828125,0.2100067138671875,4,-0.036590903894575644,-1.0514319219564445,239.22000122070312,-2.7919154678638196,234.3000030517578,-2.154589247343503,236.7400054931641,-0.036590903894575644 11132,2024-05-13,244.72999572753903,246.16000366210938,241.82000732421875,243.47999572753903,619800.0,0.012997224377025773,1.1119122047565364,3.5715219950301544,74.40403275881705,53.09380100964614,-15.250955171723291,-17.04623844135233,6.590181583776626,4.246261377401339,25.095529295458164,4.57000732421875,-7.289101082340011,15.999495697021445,-1.2890208847481972,33.288012278791086,7.355237406136638,24.64375398790625,-20.265200531379918,89.45421687289272,23.432660835883695,8.644258290884821,5,-12.43999481201169,-6.61499786376956,16.55000305175784,11.490005493164091,-4.959991455078125,0,-0.05835001441831822,1.2926885748902943,241.58999633789062,-1.0514319219564445,239.22000122070312,-2.7919154678638196,234.3000030517578,-0.05835001441831822 11133,2024-05-14,247.3699951171875,249.9600067138672,245.57000732421875,247.25999450683597,893200.0,0.010787396051719078,-1.5157770014734238,0.08800048828122727,75.2329791791468,58.841796113116985,-15.231804231157327,-20.019575899486256,3.3288391235564063,1.6374184080647183,25.11247266825116,5.230010986328153,-4.441303912338697,18.19949569702149,-0.5311923822634697,36.93018377630645,8.83415165737901,27.56483973666397,-19.86787073579535,84.17831426374292,17.7685064891229,9.365344039642485,5,-12.934989929199219,-9.254997253418026,13.822502136230469,8.850006103515625,-7.629989624023409,1,-0.0147552005842716,1.1119122047565364,244.72999572753903,1.2926885748902943,241.58999633789062,-1.0514319219564445,239.22000122070312,-0.0147552005842716 11134,2024-05-15,251.3000030517578,254.9600067138672,250.6300048828125,250.6300048828125,747800.0,0.015887165024636607,-11.925413924252432,6.090858648912657,77.03111136901431,64.09772161483276,-16.047602202197822,-24.113184408160578,-0.9162776690465932,-2.0999884292342585,25.44069569766709,7.5900115966796875,-1.3533318308007836,21.448503112792963,0.5501932742202484,42.34681295136568,10.99934819350662,31.897658032079306,-20.204617497169664,82.87317788940418,18.62095277733745,10.449154919286352,5,-10.574996948242188,-17.30999755859375,9.892494201660156,4.9199981689453125,-10.970001220703125,2,-0.024273800355900765,-1.5157770014734238,247.3699951171875,1.1119122047565364,244.72999572753903,1.2926885748902943,241.58999633789062,-0.024273800355900765 11135,2024-05-16,249.94000244140625,251.77999877929688,248.92999267578125,250.47999572753903,576200.0,-0.005411860699705007,-1.2265561204723048,-0.8059623311849082,79.61142916335997,69.02210876277007,-11.956826100101466,-21.290618122895324,-0.01651250536528437,-0.6240743299673,23.76389163968424,2.850006103515625,1.7815251047036895,18.46700210571288,-3.4090209993611325,40.34302521078689,7.528990553175873,29.405013658249885,-14.548985078147865,68.48712007501994,4.0764104487553965,10.93801155253701,5,-7.959999084472656,-15.949996948242188,9.877494812011719,6.279998779296875,-12.460006713867216,3,-0.03332800572012262,-11.925413924252432,251.3000030517578,-1.5157770014734238,247.3699951171875,1.1119122047565364,244.72999572753903,-0.03332800572012262 11136,2024-05-17,248.75,250.4600067138672,247.3500061035156,250.3999938964844,586500.0,-0.004761152395704293,2.5140862068965837,3.055582243070094,76.47594054395293,72.70922632110205,-8.230495722637102,-18.48474053895802,0.48200251449787856,0.6494334617142385,21.910652429620395,3.110000610351591,5.129188943057613,15.649499511718744,-6.28541275995758,37.58441178339507,4.682043375880568,26.61695564755692,-9.83656455363203,52.739672737280564,-10.16778850230397,10.967456135838168,5,-4.969993591308594,-14.759994506835938,10.75250244140625,7.470001220703125,-12.0,4,-0.03899496260599877,-1.2265561204723048,249.94000244140625,-11.925413924252432,251.3000030517578,-1.5157770014734238,247.3699951171875,-0.03899496260599877 11137,2024-05-20,251.69000244140625,253.44000244140625,248.6499938964844,248.6499938964844,530700.0,0.011819105292085519,-2.151312553330362,-1.8424362365213043,87.9700960185165,77.01754625878128,-8.918115357416696,-19.86299162224026,-3.098954817327183,-2.2480387136044726,20.53876752978272,4.790008544921847,8.144403792561718,16.951501464843744,-5.416342780849732,39.31934571053722,5.7675793419970205,28.135423587690468,-9.888184166888408,65.1756710861366,-5.162486442209655,11.183922122846736,5,-7.415000915527344,-17.699996948242188,4.80499267578125,4.529998779296875,-11.880004882812528,0,-0.03929436725223456,2.5140862068965837,248.75,-1.2265561204723048,249.94000244140625,-11.925413924252432,251.3000030517578,-0.03929436725223456 11138,2024-05-21,238.0500030517578,250.19000244140625,235.47000122070312,248.8800048828125,1785600.0,-0.05419364796908788,1.1888482618023073,-3.5624905887667855,65.90409976519788,76.49114019200124,5.506294676948357,-5.431117383981103,9.94920655221381,11.31026014285942,19.252523305140645,16.220001220703125,10.444280728387923,2.632002258300787,-19.241347874299038,24.50535239090061,-8.304672807999111,13.568677324600685,16.910003662109375,13.23756338580612,-60.39339619079109,10.93667506629991,5,6.224998474121094,-4.05999755859375,16.7449951171875,18.169998168945312,4.410003662109375,1,0.007225377856135307,-2.151312553330362,251.69000244140625,2.5140862068965837,248.75,-1.2265561204723048,249.94000244140625,0.007225377856135307 11139,2024-05-22,242.1100006103516,242.97999572753903,236.1000061035156,238.0,860100.0,0.01705523002119458,1.3521368858980105,-0.37950137723580935,66.04701775130486,75.38595625469858,2.9845026016936913,-8.642581654870071,5.16986668415862,7.204115066577373,18.21087563337491,6.8799896240234375,12.147168557832401,5.872000122070347,-15.696476344244758,27.44047658838545,-4.912238111087191,16.656238355227885,12.460205993652323,36.95046710402315,-36.31680648055814,10.78423823315755,5,3.1050033569335653,-8.119995117187528,11.399993896484347,14.110000610351534,-5.690002441406278,2,-0.009788918719643158,1.1888482618023073,238.0500030517578,-2.151312553330362,251.69000244140625,2.5140862068965837,248.75,-0.009788918719643158 11140,2024-05-23,237.16000366210938,243.0,235.2700042724609,243.0,712400.0,-0.020445239501728274,1.6472604708280085,-1.4209234721721955,58.82661066537852,73.50036857940987,8.50606238332108,-2.988933339069206,9.534815838096222,12.115755909627438,17.064533458335834,7.729995727539091,13.041432620937712,0.37800292968751137,-20.675641123561775,21.431646982936826,-10.148819096937132,10.904824956312154,17.028198834228533,10.401758833848957,-62.335710558436446,10.526822026624654,5,7.9550018310546875,-3.1699981689453125,16.12499237060547,19.05999755859375,2.8000030517578125,3,0.01336649569908821,1.3521368858980105,242.1100006103516,1.1888482618023073,238.0500030517578,-2.151312553330362,251.69000244140625,0.01336649569908821 11141,2024-05-24,240.0200042724609,240.9600067138672,234.2400054931641,240.25,612900.0,0.012059371589596912,7.145410829056238,0.039382854754008996,57.77221179435285,71.65238847224718,6.034533875903918,-4.786968668571092,6.274384968350859,9.3521167736383,15.918497160708366,6.720001220703097,13.154925154772712,2.4080032348632585,-17.71597671005506,22.531983179781577,-7.653986737595886,12.469993207322403,13.411470294921912,30.10416509376582,-39.65585210400758,10.061989972459155,5,4.580001831054716,-6.01000213623044,0.9799957275390625,4.040000915527315,0.3899993896484659,4,-0.010582486874879615,1.6472604708280085,237.16000366210938,1.3521368858980105,242.1100006103516,1.1888482618023073,238.0500030517578,-0.010582486874879615 11142,2024-05-28,236.50999450683597,239.8000030517578,235.42999267578125,238.58999633789062,777800.0,-0.014623821777956958,-1.061322978482976,9.043654216146837,49.78682953263712,68.82503851152387,9.226142750098433,-0.43363368511896283,9.456458458297305,13.048270997578811,14.69812626736378,4.590011596679659,12.456544598776617,-1.6515060424804346,-20.969282095528712,17.666270010567843,-11.310394069004587,8.007381984043718,15.769991916093744,14.231908764860608,-50.966628473064304,9.658888026524142,5,8.090011596679659,-1.3699874877929972,4.490005493164006,7.5500106811522585,5.730010986328125,1,0.0010147794965895685,7.145410829056238,240.0200042724609,1.6472604708280085,237.16000366210938,1.3521368858980105,242.1100006103516,0.0010147794965895685 11143,2024-05-29,230.8600006103516,234.9499969482422,230.02999877929688,233.44000244140625,861600.0,-0.0238890280652434,-1.3207508466097821,1.2403844037706815,46.99090078637752,65.48723733567535,13.731970877812756,6.38402833230046,14.637434391432265,18.836519550142924,13.372958950241346,6.479995727539091,11.436712526250602,-7.834999847412092,-25.58906805038154,9.919068355557357,-16.712033948896817,1.0420342540726324,20.337586956792194,6.399396707302084,-55.04666403869983,8.87703410148472,5,10.874999999999972,5.830001831054659,7.862503051757784,13.200004577636633,10.440002441406222,2,0.03876807123182879,-1.061322978482976,236.50999450683597,7.145410829056238,240.0200042724609,1.6472604708280085,237.16000366210938,0.03876807123182879 11144,2024-05-30,229.58999633789062,231.0,227.72000122070312,230.1699981689453,561100.0,-0.005501188032155047,1.9285631569267239,0.2248067517136579,41.001679008290104,61.197265096223134,12.961604656852899,8.808159380680337,15.260218476087886,20.192013181920913,11.930796241256159,3.279998779296875,10.2305155000617,-9.551004028320307,-25.78128779847526,6.679279741834648,-17.6661459133978,-1.4358621432428151,19.914184126225393,12.238188917404807,-43.504524761742594,8.115141885077483,5,10.990005493164062,7.100006103515625,8.522506713867188,14.4700088500976,10.669998168945341,3,0.05605649453922901,-1.3207508466097821,230.8600006103516,-1.061322978482976,236.50999450683597,7.145410829056238,240.0200042724609,0.05605649453922901 11145,2024-05-31,231.38999938964844,231.69000244140625,227.3600006103516,230.1000061035156,801600.0,0.007840076137763052,3.5820139993379483,-2.2241193338770846,40.36645869103614,57.18510044589905,9.22351685965944,7.958858869054296,12.664213036937042,18.339541629904204,10.37143788823243,4.330001831054659,8.682302546547817,-8.095500946044922,-23.275824417528554,7.08482252543871,-15.685662681786738,-0.5053392103031058,15.935763150126292,29.632330666786196,-21.084976703065344,7.590161735741812,5,9.010002136230469,5.3000030517578125,6.462501525878906,12.670005798339787,8.470001220703153,4,0.021738185714874403,1.9285631569267239,229.58999633789062,-1.3207508466097821,230.8600006103516,-1.061322978482976,236.50999450683597,0.021738185714874403 11146,2024-06-03,231.13999938964844,232.6000061035156,228.6100006103516,231.82000732421875,476800.0,-0.0010804269875942518,2.562496168282272,-0.5271406773044915,36.42358504889216,51.45771033816301,7.5017295387843035,8.992006708797192,12.057306589141547,18.584584736119695,10.052459133292977,3.9900054931640057,6.477727834190603,-8.550000762939447,-23.123010697740796,6.023009171861901,-15.836505730340122,-1.2634957955387733,13.78987171859552,30.38583631394814,-14.794052660509799,7.286504967400673,6,7.635002136230469,5.5500030517578125,6.712501525878906,12.920005798339787,21.75,0,0.038158723490131496,3.5820139993379483,231.38999938964844,1.9285631569267239,229.58999633789062,-1.3207508466097821,230.8600006103516,0.038158723490131496 11147,2024-06-04,234.6199951171875,234.88999938964844,230.1300048828125,230.8300018310547,493800.0,0.015055791886858128,1.1986108517078913,-5.57345450465612,37.4729845451209,48.29869753593223,1.5038597598937713,6.082175890421638,7.801847966060393,15.094909083793766,9.62182235569312,4.7599945068359375,4.191009107681765,-5.234004974365234,-19.481548850697493,9.013538901967024,-12.357776912531364,1.889766963800895,8.201491531309387,95.65214769067462,53.116561558261196,7.123771938166126,6,0.5600051879882812,2.07000732421875,1.2975082397460938,9.440010070800724,23.350006103515568,1,0.024678239985598482,2.562496168282272,231.13999938964844,3.5820139993379483,231.38999938964844,1.9285631569267239,229.58999633789062,0.024678239985598482 11148,2024-06-05,241.3000030517578,241.6499938964844,234.32000732421875,235.55999755859372,753100.0,0.028471605462415006,1.2763978760860542,1.5145160056526137,40.67860060671022,45.47998451986616,-5.215074906672271,-0.2515915892046223,0.507948798901964,8.475901169634255,9.691457835529015,7.329986572265653,2.2006885178168147,1.218003082275402,-12.96552100826878,15.401527172819584,-5.873758962996703,8.309765127547507,-13.940002441406222,97.55079769655157,57.63424770641576,7.091762045272092,6,-6.120002746582031,-4.6100006103515625,-6.569999694824219,2.760002136230412,17.669998168945256,2,0.0038955757543222003,1.1986108517078913,234.6199951171875,2.562496168282272,231.13999938964844,3.5820139993379483,231.38999938964844,0.0038955757543222003 11149,2024-06-06,239.0200042724609,242.63999938964844,238.0200042724609,241.3500061035156,469800.0,-0.009448813719276417,-1.1339460339499234,-0.4059232754793601,39.992672650668595,43.387324740453955,-3.8213417875350615,2.5298555751393508,2.1539257086216423,10.789411840558273,9.812283678223272,4.619995117187528,-0.7548402730839143,-1.2979957580566577,-15.231303939353523,12.635312423240208,-8.26464984870509,5.668658332591775,-11.374203796386666,76.30893058648456,38.353743869565456,6.966654090648437,6,-4.020004272460909,-2.330001831054659,-7.157501220703097,5.040000915527315,25.58000183105466,3,0.009538945437796542,1.2763978760860542,241.3000030517578,1.1986108517078913,234.6199951171875,2.562496168282272,231.13999938964844,0.009538945437796542 11150,2024-06-07,233.27999877929688,237.77999877929688,231.2899932861328,236.6199951171875,711700.0,-0.024014749353869824,1.2932866763359518,1.4334736966188384,36.91423019158797,41.06977122903564,1.4644029763023525,8.223665536845374,7.11791885778689,16.48693992372489,10.47326427689987,7.730010986328097,-2.096825275475254,-6.741001129150391,-21.021755892720563,7.539753634419782,-13.881378510935463,0.39937625263468135,-5.03443034667967,33.28580595342956,-2.68360888448084,7.14037738178508,6,1.720001220703125,3.6550064086914062,-2.2849998474121094,10.78000640869135,25.970001220703125,4,0.029921106670369957,-1.1339460339499234,239.0200042724609,1.2763978760860542,241.3000030517578,1.1986108517078913,234.6199951171875,0.029921106670369957 11151,2024-06-10,232.75,233.1100006103516,230.7700042724609,232.3300018310547,693800.0,-0.0022719426529074216,3.105258931080994,-0.1257480926492759,33.298061407597416,39.23768588180899,0.9551457361044129,8.492871219169274,6.684688968867761,17.005916231606847,10.95520764409739,2.509994506835966,-3.8684789314227146,-6.829000091552729,-21.448476697074767,7.79047651396931,-14.138738394313748,0.4807382112082905,-3.9286543291015334,20.943215568606643,-10.863699131948529,7.3097383027610165,6,2.25,7.975006103515625,-1.1899986267089844,11.310005187988224,31.44000244140625,0,0.03054780068894347,1.2932866763359518,233.27999877929688,-1.1339460339499234,239.0200042724609,1.2763978760860542,241.3000030517578,0.03054780068894347 11152,2024-06-11,230.4499969482422,236.6199951171875,230.0399932861328,231.6999969482422,869600.0,-0.009881860587573899,-5.357467197405278,-2.976203451407811,41.622571158880405,38.641204812087096,2.5760363620954365,10.190680997076129,8.193772203383418,19.264485121797804,10.9154309228075,6.5800018310546875,-4.957667041274675,-8.415003204345709,-23.366315282899393,6.536308874207975,-15.890659243622537,-0.9393471650688809,-1.0759051285937176,3.253995742073305,-29.625294828540955,7.475656039276839,6,4.5500030517578125,10.710006713867188,3.3525047302246094,13.610008239746037,29.849990844726562,1,0.09737471355422134,3.105258931080994,232.75,1.2932866763359518,233.27999877929688,-1.1339460339499234,239.0200042724609,0.09737471355422134 11153,2024-06-12,243.72000122070312,252.1699981689453,235.58999633789062,237.72000122070312,908600.0,0.05758300910475311,-2.2319660916121355,-4.8,51.475169455814786,39.80492597292317,-9.697762109805211,-3.548737850092408,-5.567103134883467,6.029471299902752,10.955429007481985,21.720001220703125,-5.916600247926652,5.037500762939459,-9.56165713912904,19.636658665007957,-2.26207818809479,12.337079713973708,-13.815273098254664,61.81656085035496,28.235604799094958,7.299578951034245,6,-3.9550018310546875,-2.55999755859375,-9.852500915527344,0.3400039672850994,25.899993896484375,2,0.05846873432064248,-5.357467197405278,230.4499969482422,3.105258931080994,232.75,1.2932866763359518,233.27999877929688,0.05846873432064248 11154,2024-06-13,245.1999969482422,245.6199951171875,242.1499938964844,243.47999572753903,692000.0,0.006072524700994286,1.7109410390291364,0.2866668701171922,57.86691773485611,41.7494214222365,-9.756632486716597,-5.806884387021768,-7.537018230300816,4.543130691190754,10.451203231424143,3.4700012207030966,-6.0518495477398915,6.822496795654303,-6.895022463392792,20.540016054701397,-0.03626283386924456,13.68125642517785,-15.160003662109375,68.50429424841,30.66979697613153,6.8587596295235524,6,-4.80999755859375,-4.0399932861328125,-11.754997253417997,-1.139991760253963,19.789993286132812,3,0.05615825629625726,-2.2319660916121355,243.72000122070312,-5.357467197405278,230.4499969482422,3.105258931080994,232.75,0.05615825629625726 11155,2024-06-14,241.6100006103516,243.6000061035156,238.72000122070312,243.2400054931641,523300.0,-0.014641094545561506,3.1531848581262722,-0.9476765848725026,51.53385665987196,43.42834049012315,-5.10088555691874,-3.028206251287969,-4.364642214461696,8.095942525608308,10.012782335021317,6.4799957275390625,-5.6195618465540065,3.6490005493164404,-9.059034562883397,16.357035661516278,-2.7050170067834642,10.003018105416345,-10.242207031250018,52.281991736950516,12.913241696703928,6.354017556099918,6,-0.5050048828125284,-0.4499969482422159,-8.1650009155274,2.4500045776366335,19.28001403808591,4,0.09515336879718128,1.7109410390291364,245.1999969482422,-2.2319660916121355,243.72000122070312,-5.357467197405278,230.4499969482422,0.09515336879718128 11156,2024-06-17,239.0500030517578,241.63999938964844,238.25,240.0,1052300.0,-0.010595577799456746,-1.6588198687147329,0.582818467760054,52.49607733998064,45.09757302288534,-1.4537326696390949,-1.2987561873629545,-2.393120674970845,10.63047633571287,9.773159391145088,3.3899993896484375,-4.6975070747567145,1.57400283813476,-10.098512371376643,13.246518047646163,-4.262254766620941,7.410260442890461,-6.434077197265623,40.713998091445156,-1.7586164192052607,5.8362576047557,6,2.05499267578125,2.1100006103515625,-5.295005798339872,5.010002136230412,28.47999572753912,0,0.08450113654200031,3.1531848581262722,241.6100006103516,1.7109410390291364,245.1999969482422,-2.2319660916121355,243.72000122070312,0.08450113654200031 11157,2024-06-18,241.8000030517578,242.52999877929688,236.3500061035156,237.6300048828125,691600.0,0.011503869336511041,1.1953833269642102,-4.38948585746639,61.400583510207575,47.400015567718384,-3.4398816722315644,-5.088573963981844,-5.8046199247015124,7.854618457563873,9.083201360252074,6.179992675781278,-3.721923650087348,4.818502807617193,-5.011041172475132,14.648046787709518,-0.09626918242895499,9.733274797663341,-8.01083285839843,37.45480113419358,-9.185058500727628,4.914771990046161,6,-0.69500732421875,-0.6399993896484375,-7.322505950927763,2.260002136230412,29.939987182617188,1,0.09259718406560902,-1.6588198687147329,239.0500030517578,3.1531848581262722,241.6100006103516,1.7109410390291364,245.1999969482422,0.09259718406560902 11158,2024-06-20,239.7700042724609,242.3999938964844,237.07000732421875,240.97000122070312,1257900.0,-0.008395362918429683,1.6256205956966794,-0.2877691786962397,60.44317479200742,49.6722935834227,-1.8436123892849423,-3.0810785456768315,-4.592950251660312,9.883576575122248,9.584308088237806,5.329986572265653,-2.4734604686772172,2.702503967285139,-7.196255410852984,12.601263345423263,-2.2468757217839084,7.651883656354187,-4.877984400566362,36.89322785497702,-13.515829175485088,4.949379689069059,6,1.3349914550781534,1.389999389648466,-4.5675048828125,4.290000915527315,34.15998840332034,3,0.08562365247814219,1.1953833269642102,241.8000030517578,-1.6588198687147329,239.0500030517578,3.1531848581262722,241.6100006103516,0.08562365247814219 11159,2024-06-21,239.7400054931641,240.4900054931641,236.58999633789062,239.63999938964844,1535700.0,-0.00012511481320542917,3.874992847469774,-0.08333863153747578,58.888658597516915,52.11389673963703,-1.9006103618860664,-3.4127089718514014,-4.939111456754972,9.848640675126376,10.08663010388339,3.900009155273466,-1.4538905612830035,2.791004943847696,-6.908321756975312,12.490331644670704,-2.058658406563808,7.6406682942592,-3.8113069234464945,46.75861227101372,-6.019200037825456,4.849663350411504,6,1.3649902343749716,1.419998168945284,-3.465003967285213,4.144996643066378,38.52998352050784,4,0.12463497513716115,1.6256205956966794,239.7700042724609,1.1953833269642102,241.8000030517578,-1.6588198687147329,239.0500030517578,0.12463497513716115 11160,2024-06-24,240.3300018310547,242.8600006103516,238.41000366210938,239.72000122070312,890800.0,0.002460984084307949,-1.7554197117360733,6.099633811411144,59.7125374293503,55.04883851983178,-1.54820636442264,-3.9558591887612806,-5.929701118724324,9.226818713293085,10.621985039033104,4.449996948242216,-1.0558465710068674,3.22250137329101,-6.5942368626654115,13.039239609247431,-1.6858677446871866,8.130870491269206,-3.7400054931640625,61.13669870780674,5.298159997879047,4.90836911797821,6,0.774993896484375,0.06999969482421875,-2.9724960327148438,3.5550003051757812,39.03999328613281,0,0.1026088637100564,3.874992847469774,239.7400054931641,1.6256205956966794,239.7700042724609,1.1953833269642102,241.8000030517578,0.1026088637100564 11161,2024-06-25,237.47999572753903,241.4600067138672,237.1999969482422,241.0399932861328,556400.0,-0.011858719601388512,-1.067968356493141,-5.836055732045973,53.063410587205006,56.32004290075675,2.2834367214392444,-1.3764734826383176,-3.4497745994464424,12.08989647761959,10.988909917300616,4.260009765625,-0.4909689250967517,0.4994956970214446,-9.223869029819554,10.222860423862443,-4.3621866663990545,5.361178060441944,14.690002441406278,17.357766167649782,-32.06305606616776,4.861682363420495,6,6.400001525878935,2.920005798339872,0.505008697509794,6.405006408691435,44.62001037597659,1,0.09857680369742305,-1.7554197117360733,240.3300018310547,3.874992847469774,239.7400054931641,1.6256205956966794,239.7700042724609,0.09857680369742305 11162,2024-06-26,236.75,237.1199951171875,233.2899932861328,235.7100067138672,607300.0,-0.0030739251333681272,3.303412685486014,-0.292133145884408,44.414432201030905,55.53551653911409,4.471269405298443,-0.661490168480924,-2.974762734622203,12.733208373951015,11.159720641479057,4.190002441406222,0.8175996902912459,-0.24250030517578125,-9.964012287832986,9.479011677481424,-5.103256296504384,4.618255686152821,15.120598144531243,36.154692432794306,-6.881495343471734,4.860755991328598,6,2.7049942016601562,3.6500015258789062,2.1350059509277344,7.135002136230469,47.8800048828125,2,0.13001055450600596,-1.067968356493141,237.47999572753903,-1.7554197117360733,240.3300018310547,3.874992847469774,239.7400054931641,0.13001055450600596 11163,2024-06-27,239.80999755859372,240.2400054931641,236.05999755859372,238.0200042724609,508400.0,0.012925016086985153,2.1547120705240594,1.721158501694617,50.95156997190486,54.767144565452845,0.8921273951211788,-3.179617857378446,-6.119209270201878,9.61030668994161,10.822885407075942,4.180007934570369,2.55419813888588,2.3699974060058366,-6.979786079636284,11.719780891647957,-2.3048943368152095,7.044889148826883,11.317376391601584,68.12956408048676,28.091712720728196,4.674891742821057,6,-1.3649978637695028,-0.04499816894528408,-0.6774940490722372,4.075004577636747,38.66000366210935,3,0.1331470455812822,3.303412685486014,236.75,-1.067968356493141,237.47999572753903,-1.7554197117360733,240.3300018310547,0.1331470455812822 11164,2024-06-28,242.4600067138672,245.7100067138672,240.27999877929688,240.8300018310547,2018500.0,0.011050453201501664,-2.9780117821970333,0.9106206684909086,61.94691355033755,55.924150886615685,-2.4444868626825667,-5.076263828783226,-8.795922997500895,6.9929582016597465,10.44297765412525,5.900009155273466,3.948188104819735,4.376506042480457,-4.455656367418925,13.20866845237984,-0.03957516246921955,8.792587247430134,7.953872009765632,73.8325564709727,31.57987387739236,4.416081204949689,6,-2.9600067138671875,-2.69500732421875,-3.327503204345703,1.4249954223632812,37.439987182617244,4,0.12979454380306343,2.1547120705240594,239.80999755859372,3.303412685486014,236.75,-1.067968356493141,237.47999572753903,0.12979454380306343 11165,2024-07-01,236.4199981689453,242.5200042724609,233.7100067138672,242.05999755859372,618100.0,-0.024911360132270577,1.6859696173912786,-3.4601119598591903,54.177097093189055,56.1109308591944,3.1088245101946086,1.4333918548836948,-2.2031162324943807,13.05574534910781,9.810007776746305,8.809997558593722,3.6766317670119406,-1.9150024414062443,-10.215071277474692,6.3850663946622035,-6.065036859440482,2.235031976627994,13.308925137187515,25.20130031279255,-18.93116303092933,4.150034418034227,7,3.0800018310546875,3.345001220703125,3.182506561279297,7.465003967285156,39.63999938964838,0,0.1770154435701361,-2.9780117821970333,242.4600067138672,2.1547120705240594,239.80999755859372,3.303412685486014,236.75,0.1770154435701361 11166,2024-07-02,239.9600067138672,240.1699981689453,236.3999938964844,238.08999633789062,544400.0,0.014973388767189677,2.2925898039006394,-0.33156215928121524,60.526906064395675,56.01385558743752,-0.3224323126523245,-1.4882682670704526,-5.095562249030337,9.58200495852546,9.29475121983888,3.770004272460909,2.9282143682366097,1.1840057373046875,-6.413998204965736,8.782009679575111,-2.6149962338305386,4.983007708439914,9.11135939146564,53.703753756336326,4.218661581465909,3.799001971135218,7,-0.4600067138671875,-0.19500732421875,-0.407501220703125,3.9249954223632812,40.77000427246088,1,0.16423565302827114,1.6859696173912786,236.4199981689453,-2.9780117821970333,242.4600067138672,2.1547120705240594,239.80999755859372,0.16423565302827114 11167,2024-07-03,240.41000366210938,243.5800018310547,239.02999877929688,240.47999572753903,313000.0,0.0018752997818456407,-2.2155477793893255,-0.03742870431566863,44.884085109594395,54.28506784494718,-1.1067192259345404,-1.562354114559895,-4.967425715357365,9.038700774074698,9.285545356005644,4.5500030517578125,2.8178393221443514,1.3445022583007926,-6.024526438428666,8.71353095503025,-2.3400120900639365,5.029016606665522,8.030107530455439,55.83330790201823,7.581389631361795,3.684514348364725,7,-0.910003662109375,-0.6450042724609375,-1.1049995422363281,3.4749984741210938,38.019989013671875,2,0.17341209519717227,2.2925898039006394,239.9600067138672,1.6859696173912786,236.4199981689453,-2.9780117821970333,242.4600067138672,0.17341209519717227 11168,2024-07-05,242.2400054931641,242.30999755859372,237.77999877929688,238.0200042724609,343900.0,0.00761200367363557,1.0779880729064732,-60.2925659472675,45.474020871402566,52.794552542045594,-2.8491208372223014,-3.4976488056842356,-6.364385579566942,7.171071270978274,9.792498220342088,4.529998779296847,2.88302175340138,3.127503967285179,-4.313174723490306,10.568182658060664,-0.5928353781025635,6.8478433126729215,5.5941009831434485,71.08332316080754,24.34422758532814,3.720339345387736,7,-2.740005493164091,-2.4750061035156534,-2.369998931884794,1.6449966430663778,36.18998718261716,4,0.17499173723740946,-2.2155477793893255,240.41000366210938,2.2925898039006394,239.9600067138672,1.6859696173912786,236.4199981689453,0.17499173723740946 11169,2024-07-08,241.3000030517578,243.6999969482422,238.47000122070312,243.0,483700.0,-0.0038804591318125636,2.374200757035061,-0.40284276220159854,49.48419738818433,51.65807031524937,-1.8601793365637889,-2.5065907311783917,-5.033633095915263,7.962214689421472,10.255213945553317,5.2299957275390625,2.18687674421318,2.0735015869140625,-5.4308025747214685,9.577805748549594,-1.6786504939037172,5.825653667731842,5.952338896942734,75.97601358781984,28.70134684157766,3.752152080817766,7,-1.8000030517578125,-1.535003662109375,-2.0875015258789062,2.5849990844726562,37.12998962402344,0,0.15404060380791806,1.0779880729064732,242.2400054931641,-2.2155477793893255,240.41000366210938,2.2925898039006394,239.9600067138672,0.15404060380791806 11170,2024-07-09,240.25999450683597,242.5399932861328,238.2100067138672,242.5399932861328,467900.0,-0.004310022924859935,2.7982358688814233,1.3411781601457498,52.120557680623705,51.55330888118478,-0.9288211229364833,-0.9663940032116614,-3.6252784387360464,8.970987753735784,10.496427782157513,4.329986572265625,1.6344015619973788,0.6844932556152514,-6.28560009383034,7.654586605060842,-2.8005534191075583,4.169539930338061,6.433853495361859,52.87669858469586,4.575018725946151,3.485046674722799,7,-0.7599945068359659,-0.4949951171875284,-1.6249923706054972,3.625007629394503,38.169998168945284,1,0.16498793097458675,2.374200757035061,241.3000030517578,1.0779880729064732,242.2400054931641,-2.2155477793893255,240.41000366210938,0.16498793097458675 11171,2024-07-10,239.8600006103516,241.42999267578125,237.5500030517578,240.9199981689453,747200.0,-0.0016648376992824954,2.730783338468536,0.4649114588213182,46.294880208703724,51.76224754870398,-0.17402007661780772,-0.006772614642471808,-2.7617914211012646,9.298782056371607,10.644632917146133,3.8799896240234375,1.1671246991851376,-0.07100067138668464,-6.256404939260705,6.114403596487335,-3.1637028053236804,3.021701462550311,6.297693203203636,37.560973189164976,-11.612398097391242,3.092702133937006,7,-0.14999389648440342,0.5299987792968466,-1.3149986267090128,4.025001525878878,38.56999206542966,2,0.15092135769251658,2.7982358688814233,240.25999450683597,2.374200757035061,241.3000030517578,1.0779880729064732,242.2400054931641,0.15092135769251658 11172,2024-07-11,252.88999938964844,253.19000244140625,243.5800018310547,243.92999267578125,886700.0,0.05432335006312217,1.0104576832528631,-8.452855991247995,67.64387699404514,53.61694832894178,-11.928167020298844,-11.878438683753899,-15.235030961978282,-3.8909259511132177,11.822830600220705,13.330001831054659,0.9163499351551536,11.836997985839844,4.809236095998244,18.864759875681443,8.323117040919044,15.350878930760643,-19.600006103515625,98.08182184485011,45.39890487629391,3.5138809449207944,7,-9.439994812011719,-11.275001525878906,-15.15749740600586,-9.004997253417969,25.539993286132812,3,0.11008743589652292,2.730783338468536,239.8600006103516,2.7982358688814233,240.25999450683597,2.374200757035061,241.3000030517578,0.11008743589652292 11173,2024-07-12,257.97000122070307,260.29000854492193,252.3800048828125,254.8000030517578,640500.0,0.020087792492052836,1.0256058080990478,0.35379417339488434,71.58416338854022,54.68775386651987,-15.825491462846458,-16.69193244969702,-19.515936141608222,-9.063758565294961,11.760902727226572,7.910003662109432,1.4434403490184309,16.20449981689447,5.908678524657489,26.50032110913145,11.056589170775965,21.352410463012973,-24.28200775146479,89.79768353654848,34.863165453813735,5.147910646118496,7,-10.969993591308508,-12.805000305175696,-22.034999847412053,-14.0849990844726,20.459991455078182,4,0.07931151435539929,1.0104576832528631,252.88999938964844,2.730783338468536,239.8600006103516,2.7982358688814233,240.25999450683597,0.07931151435539929 11174,2024-07-15,258.97000122070307,262.6199951171875,257.45999145507807,258.8599853515625,586500.0,0.003876419720386215,-2.546389806512406,0.03470534154193957,71.85739483556193,56.65223139345018,-15.910412056731161,-17.504910029093878,-19.704217825313435,-10.148044701303434,11.764612776266523,5.160003662109432,2.6111713611325627,16.51599960327144,3.7160234535435848,29.315975752999293,10.116011528407512,22.915987678135366,-24.21792714843744,85.4407855935559,29.99821090881072,6.399988074863929,7,-9.46000671386713,-12.640007019042912,-23.034999847412053,-17.4599990844726,19.459991455078182,0,,1.0256058080990478,257.97000122070307,1.0104576832528631,252.88999938964844,2.730783338468536,239.8600006103516, 11175,2024-07-16,264.60000610351557,264.82000732421875,258.04000854492193,260.0,651200.0,0.02173998863294746,1.6904711445888687,41.812205270478785,79.85468213059865,58.79976206747274,-19.134954777405284,-22.47663994075907,-24.563818666762046,-15.817360026986307,12.324737370372379,6.779998779296818,3.4712519237738775,20.99650421142573,4.829329806226895,37.163678616624566,12.912917008826327,29.080091414025134,-28.175856768554638,99.19324830863575,37.32491108925815,8.083587202599414,7,-13.415000915527287,-17.170005798339787,-28.755004882812443,-23.0900039672851,13.829986572265682,1,,-2.546389806512406,258.97000122070307,1.0256058080990478,257.97000122070307,1.0104576832528631,252.88999938964844, 11176,2024-07-17,259.25,264.70001220703125,259.17999267578125,263.3699951171875,942100.0,-0.020219221391183817,-1.5915525244999713,-0.8956499240378794,72.48199683846924,61.866196704014385,-12.025517915484926,-16.375276354977927,-18.571898794986083,-10.668305642849589,12.982162728791652,5.52001953125,3.566558239045264,14.636498260498058,-2.806460304915902,32.07945682591205,5.915018977791078,23.35797754320504,-20.554182025898456,73.77586683764552,8.297400401863783,8.721479282706992,7,-8.064994812011719,-11.819999694824219,-23.28249740600586,-17.73999786376953,19.17999267578125,2,,1.6904711445888687,264.60000610351557,-2.546389806512406,258.97000122070307,1.0256058080990478,257.97000122070307, 11177,2024-07-18,264.19000244140625,276.69000244140625,261.1400146484375,264.54000854492193,1335200.0,0.019054975665983687,-3.8217153293305515,0.08495303842850481,73.47841318132558,64.97779584956139,-14.793260759490948,-20.608477914664945,-22.937649801889876,-15.795348043321155,14.258655776674022,17.44000244140625,4.678873790305261,18.457000732421875,-0.9851012653039675,37.899102730147746,8.735949733558954,28.178051731284796,-23.40424931929533,48.58082576984396,-15.8781233362104,9.72105099886293,7,-7.069999694824219,-10.825004577636719,-26.327499389648438,-22.68000030517578,14.239990234375,3,,-1.5915525244999713,259.25,1.6904711445888687,264.60000610351557,-2.546389806512406,258.97000122070307, 11178,2024-07-19,260.29998779296875,268.6199951171875,259.8800048828125,264.67001342773443,1301000.0,-0.014724306796205289,-2.35508812624106,12.4855697968418,66.7795000828096,66.8994961489642,-9.02064668772175,-15.91765391509665,-18.68083127751811,-12.105236271977049,15.524113106450043,8.739990234375,5.20207935921286,13.540486907958979,-6.726382878145273,33.80735669406326,3.407052014906867,23.67392180101112,-15.923809738928298,14.768563262443339,-46.50100894400927,10.133434893052137,7,-3.1799850463867188,-5.309989929199219,-22.219985961914062,-18.78998565673828,18.1300048828125,4,,-3.8217153293305515,264.19000244140625,-1.5915525244999713,259.25,1.6904711445888687,264.60000610351557, 11179,2024-07-22,269.6199951171875,270.25,260.45001220703125,262.89999389648443,796200.0,0.035804870385286014,1.4561339100306323,-1.5377486958525337,79.4117368753304,69.9318493928205,-15.534634789444738,-24.121049495425325,-27.43951211890112,-21.622159142520076,16.970913206083527,9.95001220703125,6.852466132144912,21.366494750976557,-1.0164486794198524,43.74943818137294,10.175023035778338,32.55796646617475,-22.012434624410474,62.09110113675958,-3.586333620832228,11.191471715198196,7,-12.499992370605469,-14.629997253417969,-29.157493591308594,-28.10999298095703,8.80999755859375,0,,-2.35508812624106,260.29998779296875,-3.8217153293305515,264.19000244140625,-1.5915525244999713,259.25, 11180,2024-07-23,264.989990234375,269.8800048828125,264.3599853515625,269.0,510300.0,-0.01717233501469395,-1.094876308718614,-0.5967275352973016,71.75383637699926,72.7606223004089,-7.853669592532185,-18.497216788439857,-22.449018991197306,-17.201705867796477,18.190502537950067,5.52001953125,8.403399654130311,15.503490447998047,-7.741901881201841,38.748882777197935,3.8807942833981315,27.12618661259799,-14.474185546735043,33.181006957515926,-32.6060578518022,11.622696164599937,7,-4.854988098144531,-9.999992370605469,-24.214988708496094,-26.874992370605526,13.44000244140625,1,,1.4561339100306323,269.6199951171875,-2.35508812624106,260.29998779296875,-3.8217153293305515,264.19000244140625, 11181,2024-07-24,260.8900146484375,265.51998901367193,260.1099853515625,263.72000122070307,641200.0,-0.01547219041108383,-1.4646687938381802,0.7057305936072917,66.73749854719826,72.65991358409258,-0.5105642986849261,-13.231904086389335,-18.10516846378667,-13.437524131765002,19.391479889440408,5.410003662109432,9.92665343469821,10.233013916015636,-12.823606636820898,33.28963446885217,-1.2952963604026309,21.761324192433904,-7.756790185420925,6.008387342737324,-58.51635383660883,11.528310276418265,7,3.644989013671875,-5.900016784667969,-19.75751495361328,-22.775016784668026,17.53997802734375,2,,-1.094876308718614,264.989990234375,1.4561339100306323,269.6199951171875,-2.35508812624106,260.29998779296875, 11182,2024-07-25,267.52999877929693,273.67999267578125,262.70001220703125,263.04998779296875,649500.0,0.02545127738908337,-3.2394056687699204,-1.5830502625818728,69.16198755942872,72.3907829364135,-5.426084254993782,-18.39058920251685,-24.520319337023068,-20.336425949949444,21.491740608406534,12.78997802734375,11.784598933203824,15.333998107910219,-7.922284783900579,38.59028099972102,3.7058566620048055,26.962139553815632,-12.041096518441378,55.43478741613228,-7.919111240495766,11.628141445905403,7,-0.45500183105474434,-12.5400009155274,-26.397499084472713,-29.415000915527457,10.899993896484318,3,,-1.4646687938381802,260.8900146484375,-1.094876308718614,264.989990234375,1.4561339100306323,269.6199951171875, 11183,2024-07-26,271.739990234375,272.32000732421875,266.76998901367193,270.73001098632807,615500.0,0.015736521041706197,4.115192597071966,0.22544124358826875,71.97515853081164,72.40386779144126,-8.356126008207355,-21.17127686897905,-28.53702958324908,-24.754582280716477,23.273003088201378,5.550018310546818,14.207872997326007,17.947489929199207,-6.099122829524333,41.99410268792275,5.924183549837437,29.970796308560978,-14.130977955464402,85.70374801534649,22.95725836444943,12.023306379361763,7,-4.3749847412109375,-16.74999237060547,-30.60749053955078,-33.624992370605526,6.69000244140625,4,,-3.2394056687699204,267.52999877929693,-1.4646687938381802,260.8900146484375,-1.094876308718614,264.989990234375, 11184,2024-07-29,273.92999267578125,276.26998901367193,271.1099853515625,272.44000244140625,610800.0,0.008059183484614652,-1.4867341235991685,1.4752681673968047,73.90995860990483,71.74334295580861,-9.164650081699904,-22.011272063833303,-30.631013041981618,-27.006726574797938,24.55912029335989,5.160003662109432,14.969420454218522,18.56399307250976,-6.458999372145513,43.58698551716503,6.052496850182138,31.075489294837382,-14.412881380621116,85.51982792319967,20.635705653197434,12.511496222327633,7,-5.9949951171875,-18.93999481201172,-32.79749298095703,-35.814994812011776,4.5,0,,4.115192597071966,271.739990234375,-3.2394056687699204,267.52999877929693,-1.4646687938381802,260.8900146484375, 11185,2024-07-30,278.26998901367193,280.26998901367193,272.70001220703125,276.989990234375,627700.0,0.01584345071343618,1.867416119989556,0.8590652138293025,75.83052665301351,72.11540182409131,-12.696847672031083,-24.30114813043417,-34.778735964779685,-31.445093572393773,26.993575189316633,7.569976806640682,15.24368940595565,20.81148986816413,-4.53779182240504,46.16077155873327,8.136849022879574,33.486130713448716,-17.035588603887163,90.07936688147045,20.8410322801562,12.674640845284575,7,-8.194992065429744,-21.489997863769588,-37.13748931884771,-40.15499114990246,0.16000366210931816,1,,-1.4867341235991685,273.92999267578125,4.115192597071966,271.739990234375,-3.2394056687699204,267.52999877929693, 11186,2024-07-31,279.3699951171875,282.5,276.29998779296875,280.0,604700.0,0.003953017382199775,1.202489104746211,-0.492191784087907,71.21114747221606,71.86348341196803,-11.893413592398474,-23.502245331706064,-35.63135902005641,-32.741060836322504,29.6077123310581,6.20001220703125,15.532190660206822,19.94099655151365,-5.804899185258307,45.68689228828558,7.068048683127699,32.81394441989963,-15.851324074936258,84.1918847852825,17.833625536144183,12.87294786838597,7,-8.17999267578125,-21.474998474121094,-38.617496490478516,-45.37998962402344,-0.94000244140625,2,,1.867416119989556,278.26998901367193,-1.4867341235991685,273.92999267578125,4.115192597071966,271.739990234375, 11187,2024-08-01,282.1000061035156,284.7099914550781,276.760009765625,278.60000610351557,846500.0,0.009772026466847272,-1.2144818381971658,-5.555512497578079,70.08490256424852,72.23075035435014,-13.204291908817765,-24.188985917691753,-38.17194305614669,-35.637978552565926,31.969544144834217,7.949981689453125,14.999718074693277,20.586507415771507,-5.4252006771638435,46.59821550870686,7.580653369303832,33.59236146223918,-15.923949007179544,85.4515886489594,21.14705500973146,13.005854046467679,8,-9.690017700195312,-23.100013732910156,-39.96000671386719,-48.11000061035156,-3.670013427734375,3,,1.202489104746211,279.3699951171875,1.867416119989556,278.26998901367193,-1.4867341235991685,273.92999267578125, 11188,2024-08-02,284.6300048828125,287.1400146484375,277.67001342773443,277.8800048828125,1465000.0,0.00896844638269334,-1.6415687008929971,1.9285714285713973,70.82792298671947,71.27699325561558,-13.320980100446604,-24.64390748031633,-40.039485280868035,-38.21249164618342,34.70069156822099,9.470001220703068,15.286174033570887,20.99700622558595,-5.308695643479837,47.30270809465176,7.844155291053028,34.14985716011884,-15.488518289077717,84.34182671073273,21.772723487284708,13.152850934532902,8,-11.0050048828125,-24.204994201660156,-44.70250701904297,-50.63999938964844,-6.20001220703125,4,,-1.2144818381971658,282.1000061035156,1.202489104746211,279.3699951171875,1.867416119989556,278.26998901367193, 11189,2024-08-05,278.47000122070307,288.239990234375,274.66000366210943,279.3900146484375,1688100.0,-0.021642144385464968,-2.180321542029553,-0.1362982855902862,61.16207470396036,70.10013084750015,-6.452090028825296,-16.397130820924133,-33.40583230679172,-32.21374890328903,37.181098433728046,13.579986572265568,15.018619895363514,12.978502655029217,-11.896958855952676,37.85396416601111,0.5407718995382993,25.416233410520164,-6.088779577121784,37.12996893251131,-19.946934243586732,12.43773075549094,8,-4.295013427734318,-17.495002746581974,-39.36500167846674,-44.479995727539006,-0.04000854492181816,0,,-1.6415687008929971,284.6300048828125,-1.2144818381971658,282.1000061035156,1.202489104746211,279.3699951171875, 11190,2024-08-06,279.89999389648443,286.19000244140625,276.72000122070307,279.23001098632807,1128200.0,0.005135176749785808,-2.3286457495306587,-0.7282316648423515,67.73749950849967,70.21124206542252,-6.196285552038091,-15.499810207824055,-34.176215796958076,-33.69597483155471,39.83835018623296,9.470001220703182,15.56571281447026,12.426495361328193,-10.199317766820002,35.05230848947639,1.113588797254124,23.739401925402262,-5.239990234375,38.586122353586426,-15.701896350985358,11.312906564074092,8,-4.429992675781307,-18.924995422363338,-40.26749420166021,-45.90998840332037,-1.4700012207031818,1,,-2.180321542029553,278.47000122070307,-1.6415687008929971,284.6300048828125,-1.2144818381971658,282.1000061035156, 11191,2024-08-07,276.0599975585937,285.32000732421875,275.57998657226557,283.1300048828125,981400.0,-0.013719172638892219,-1.4258991821470717,-10.552518903159449,60.39222392031539,69.23682388329883,0.024439958426114572,-9.284783190470819,-29.799832127899776,-29.850117858848364,42.66764364285876,9.740020751953182,14.42307954061647,6.776499176025311,-12.015189650382979,25.5681880024336,-2.619345237178834,16.172343589229456,12.179992675781307,10.309243599279188,-42.8541569603878,9.395844413204152,8,1.4449920654297443,-13.740005493164006,-36.427497863769474,-42.06999206542963,2.369995117187557,2,,-2.3286457495306587,279.89999389648443,-2.180321542029553,278.47000122070307,-1.6415687008929971,284.6300048828125, 11192,2024-08-08,280.73001098632807,281.42999267578125,276.77999877929693,277.1300048828125,975000.0,0.01691666112089707,-1.1627786491416388,-0.5091941123149186,67.64555950402186,68.75575732476662,-2.8789991582239054,-12.397793556410932,-33.754977697731306,-34.426859277922176,44.20652052543845,5.369995117187557,14.272662449126472,10.054512023925724,-7.721157224132298,27.830181271983747,1.1666773998966846,18.942346647954764,7.2567791748047625,44.69818355060397,-12.771591523616536,8.887834624029017,8,-1.0550231933593182,-17.835014343261662,-41.09751129150385,-46.740005493164006,-2.300018310546818,3,,-1.4258991821470717,276.0599975585937,-2.3286457495306587,279.89999389648443,-2.180321542029553,278.47000122070307, 11193,2024-08-09,278.42999267578125,281.239990234375,277.35000610351557,280.54000854492193,1060200.0,-0.008192990490991092,1.2165282789201732,-0.5861145254948752,58.6593261295764,67.06124260473014,0.5250032622959111,-8.944986076219607,-30.56993485892275,-32.08000664187574,45.16406547934424,3.889984130859432,14.755190884160015,6.731494140624989,-10.305001787372078,23.767990068622026,-1.7867538233735445,15.249742104623522,9.308661413574214,27.76136039317796,-27.920771894796097,8.518247963998522,8,2.040008544921875,-15.534996032714844,-38.79749298095703,-44.41999053955078,0.0,4,,-1.1627786491416388,280.73001098632807,-1.4258991821470717,276.0599975585937,-2.3286457495306587,279.89999389648443,