4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 6813,2000-02-04,16.5,16.875,16.0,16.75,190000.0,-0.007518796992481258,2.5,-0.4444444444444444,49.42528735632183,36.070460355280936,-0.4912927544271817,0.12045858123003583,-0.00769731666154172,-0.254567449333269,13.268930091081527,0.875,-0.6341329138774761,0.03125,-1.2800746617146572,1.3425746617146572,-0.6244123308573286,0.6869123308573286,-1.1500000000000004,59.25925925925925,24.98742914377604,0.6556623308573291,2,-0.25,0.125,-0.046875,0.125,0.375,4,-0.022727272727272707,-3.0,16.625,-1.5,15.75,1.0,15.5625,-0.022727272727272707 6814,2000-02-07,16.625,16.875,16.5,16.5,239000.0,0.007575757575757569,-5.0,-0.5,55.55555555555556,37.769995388149304,-0.6777694938236252,-0.087801808504544,-0.13269731666154172,-0.379567449333269,13.063233889887274,0.375,-0.6454060596153184,0.2062500000000007,-0.9907171103075072,1.4032171103075086,-0.39223355515375147,0.8047335551537547,-1.2382500000000007,66.66666666666666,27.385635946298358,0.5984835551537537,2,-0.375,0.0,-0.171875,0.0,0.5625,0,0.007518796992481258,2.5,16.5,-3.0,16.625,-1.5,15.75,0.007518796992481258 6815,2000-02-08,16.6875,16.8125,16.5625,16.5625,234000.0,0.003759398496240518,-3.0,1.0,49.29577464788733,40.76192356539994,-0.7287205747700298,-0.21030865863811954,-0.19519731666154172,-0.442067449333269,12.846421610384073,0.25,-0.6905704525274672,0.3000000000000007,-0.8294502621792823,1.4294502621792837,-0.2647251310896408,0.8647251310896422,-1.264735,70.37037037037037,31.368564738164878,0.5647251310896417,2,-0.40625,-0.0625,-0.234375,-0.0625,0.6875,1,0.011235955056179803,-5.0,16.625,2.5,16.5,-3.0,16.625,0.011235955056179803 6816,2000-02-09,16.625,16.625,16.1875,16.5625,205800.0,-0.0037453183520599342,13.0,0.5,53.03030303030303,43.17359043489813,-0.5145765615935645,-0.2232460819464137,-0.13269731666154172,-0.379567449333269,12.474720001708173,0.5,-0.7340850254231732,0.2781249999999993,-0.745827449296872,1.3020774492968705,-0.23385122464843633,0.7901012246484349,-1.1669403000000003,52.63157894736842,11.500583931467908,0.511976224648436,2,-0.28125,0.0,-0.171875,0.0,0.5625,2,0.022556390977443552,-3.0,16.6875,-5.0,16.625,2.5,16.5,0.022556390977443552 6817,2000-02-10,16.0,16.4375,16.0,16.4375,259300.0,-0.03759398496240607,1.0,-7.0,43.05555555555555,44.34642994107097,0.14529912040762483,0.3145080563611131,0.4923026833384583,0.24543255066673098,12.183049787869033,0.625,-0.7132524546178232,-0.28125,-1.2082748108869623,0.6457748108869641,-0.7447624054434812,0.18226240544348116,-0.5073514939999999,0.0,-36.335257029073205,0.46351240544348166,2,0.34375,0.625,0.453125,0.625,1.0625,3,0.078125,13.0,16.625,-3.0,16.6875,-5.0,16.625,0.078125 6818,2000-02-11,16.0,16.25,15.9375,16.0625,171000.0,0.0,-2.3333333333333335,0.14285714285714285,43.66197183098591,45.15735610410981,0.18427336007933093,0.23811262598324134,0.4923026833384583,0.24543255066673098,11.909107361846507,0.3125,-0.5207184417797599,-0.22500000000000142,-1.069291979926632,0.6192919799266292,-0.6471459899633167,0.1971459899633139,-0.4734544641199996,6.666666666666667,-27.652115657032038,0.42214598996331565,2,0.34375,0.625,0.453125,0.625,0.875,4,0.0703125,1.0,16.0,13.0,16.625,-3.0,16.6875,0.0703125 6819,2000-02-14,15.8125,16.1875,15.75,16.1875,247800.0,-0.01171875,1.3333333333333333,6.0,46.268656716417915,46.77528273113728,0.38261558561030284,0.38635203678829555,0.6798026833384583,0.432932550666731,11.7209852257834,0.4375,-0.4082370889899174,-0.375,-1.2227912478906653,0.4727912478906653,-0.7988956239453309,0.048895623945332645,-0.25273537483760045,5.88235294117647,-30.268585783262374,0.42389562394533226,2,0.53125,0.8125,0.640625,0.8125,0.5625,0,0.06719367588932812,-2.3333333333333335,16.0,1.0,16.0,13.0,16.625,0.06719367588932812 6820,2000-02-15,15.75,15.9375,15.625,15.625,208600.0,-0.0039525691699604515,-4.0,-0.3333333333333333,56.36363636363636,49.15571354530304,0.5302733882423034,0.4471663817770981,0.7423026833384583,0.495432550666731,11.588992102452437,0.3125,-0.30353647298209196,-0.421875,-1.2906261832631145,0.4468761832631145,-0.8562505916315573,0.012500591631557256,-0.1576806673408484,12.5,-27.057893719216906,0.4343755916315576,2,0.65625,0.84375,0.703125,0.875,1.0625,1,0.09126984126984117,1.3333333333333333,15.8125,-2.3333333333333335,16.0,1.0,16.0,0.09126984126984117 6821,2000-02-16,15.75,15.875,15.6875,15.8125,161700.0,0.0,1.0,-0.5,47.826086956521735,49.38698089035391,0.5925906230071298,0.38831684287249146,0.7423026833384583,0.495432550666731,11.449865906723097,0.1875,-0.23118448034797723,-0.3718749999999993,-1.2152655179627558,0.4715155179627555,-0.7935702589813758,0.04982025898137721,-0.12577705399403172,15.384615384615385,-24.561148930476996,0.4216952589813774,2,0.5,0.6875,0.703125,0.875,1.0,2,0.10317460317460325,-4.0,15.75,1.3333333333333333,15.8125,-2.3333333333333335,16.0,0.10317460317460325 6822,2000-02-17,15.8125,15.9375,15.625,15.6875,180900.0,0.003968253968253954,-1.5,-2.0,48.93617021276596,49.33263454106992,0.4500440340811771,0.2967284716442826,0.6798026833384583,0.432932550666731,11.303221158499472,0.3125,-0.08353748622928947,-0.28125,-1.1266127374652548,0.564112737465253,-0.7039313687326256,0.1414313687326274,1.375,30.0,-10.968395118100915,0.4226813687326267,2,0.4375,0.5625,0.640625,0.8125,1.0,3,0.08695652173913038,1.0,15.75,-4.0,15.75,1.3333333333333333,15.8125,0.08695652173913038 6823,2000-02-18,15.8125,15.8125,15.625,15.75,130900.0,0.0,5.0,0.5,46.666666666666664,48.34498022008226,0.38248926692108043,0.2453143872346466,0.6798026833384583,0.432932550666731,11.14865154586228,0.1875,0.03910016556137208,-0.24062500000000142,-1.056054939873512,0.5748049398735073,-0.6483399699367567,0.16708996993675385,1.34375,33.33333333333333,-6.224420887203884,0.40771496993675477,2,0.40625,0.5625,0.640625,0.8125,0.8125,4,0.07905138339920947,-1.5,15.8125,1.0,15.75,-4.0,15.75,0.07905138339920947 6824,2000-02-22,16.0,16.125,15.8125,15.9375,215900.0,0.011857707509881354,1.0,1.0,58.53658536585366,49.371736966522974,0.10841011222234798,0.014242830286111285,0.4923026833384583,0.24543255066673098,10.75352307293752,0.3125,0.03697504657919026,-0.02499999999999858,-0.8044650662304846,0.7544650662304857,-0.4147325331152416,0.36473253311524445,1.1256249999999994,75.0,32.64587377951948,0.3897325331152425,2,0.125,0.3125,0.453125,0.625,0.75,1,0.0546875,5.0,15.8125,-1.5,15.8125,1.0,15.75,0.0546875 6825,2000-02-23,15.8125,16.0,15.75,15.9375,120500.0,-0.01171875,1.0,-2.0,51.21951219512195,49.17053798483619,0.1773934365752794,0.1867030866996604,0.6798026833384583,0.432932550666731,10.378681876661389,0.25,0.008871296596378642,-0.19687499999999858,-0.9804176885223619,0.5866676885223647,-0.5886463442611785,0.19489634426118307,1.2831124999999979,37.5,-3.726407697333684,0.39177134426118143,2,0.21875,0.5,0.640625,0.8125,-0.0625,2,0.035573122529644285,1.0,16.0,5.0,15.8125,-1.5,15.8125,0.035573122529644285 6826,2000-02-24,15.5625,15.9375,15.5,15.875,165800.0,-0.015810276679841917,1.0,2.5,22.58064516129032,46.89554794102894,0.2914803252326639,0.4810568056038633,0.9298026833384583,0.682932550666731,10.146104406571874,0.4375,-0.07961342370941082,-0.4593750000000014,-1.2030710949063526,0.2843210949063497,-0.8312230474531788,-0.08752695254682585,1.5037002499999979,10.0,-26.85138849783234,0.3718480474531759,2,0.3125,0.75,0.890625,1.0625,0.25,3,0.08032128514056236,1.0,15.8125,1.0,16.0,5.0,15.8125,0.08032128514056236 6827,2000-02-25,15.5,15.6875,15.375,15.625,175500.0,-0.004016064257028162,1.5,0.4,23.33333333333333,44.63681033017865,0.3079844739973865,0.5418006786150116,0.9923026833384583,0.745432550666731,9.979020683675943,0.3125,-0.14412947461428516,-0.5031250000000007,-1.2805564574627404,0.27430645746274074,-0.8918407287313705,-0.11440927126863087,1.5035522399999977,16.666666666666664,-16.633554840937457,0.3887157287313705,2,0.28125,0.8125,0.953125,1.125,-0.5,4,0.08064516129032251,1.0,15.5625,1.0,15.8125,1.0,16.0,0.08064516129032251 6828,2000-02-28,15.8125,15.8125,15.5,15.625,112300.0,0.02016129032258074,2.3333333333333335,-1.5,30.303030303030297,42.862851839802246,-0.037894419941906676,0.2365039368506885,0.6798026833384583,0.432932550666731,9.702002044848667,0.3125,-0.22431549502102044,-0.1875,-0.9675978346200935,0.5925978346200935,-0.5775489173100468,0.20254891731004676,1.0933391055999984,58.333333333333336,28.045300799111487,0.3900489173100463,2,-0.0625,0.5,0.640625,0.8125,-0.4375,0,0.06324110671936767,1.5,15.5,1.0,15.5625,1.0,15.8125,0.06324110671936767 6829,2000-02-29,15.4375,16.0,15.375,15.8125,195900.0,-0.02371541501976282,-1.5,-2.0,23.68421052631578,39.23180452454441,0.31102544683703215,0.5978544511735002,1.0548026833384583,0.807932550666731,9.262735848054989,0.625,-0.21781020451810917,-0.5343750000000007,-1.354029733152295,0.2852797331522936,-0.9442023665761461,-0.12454763342385355,1.3764887592639994,10.0,-14.589251179431042,0.40982736657614677,2,0.3125,0.875,1.015625,1.1875,-0.0625,1,0.07692307692307687,2.3333333333333335,15.8125,1.5,15.5,1.0,15.5625,0.07692307692307687 6830,2000-03-01,15.5,15.6875,15.375,15.5625,301100.0,0.004048582995951344,1.0,0.16666666666666666,26.31578947368422,36.84177147089579,0.23393428120319193,0.5590972355781503,0.9923026833384583,0.745432550666731,8.290505592221344,0.3125,-0.2157236854255995,-0.46875,-1.2954229449393786,0.35792294493938037,-0.8820864724696911,-0.0554135275303107,1.2276494337081587,20.0,-0.9990378433263771,0.4133364724696899,3,0.25,0.75,0.953125,1.125,-0.4375,2,0.08064516129032251,-1.5,15.4375,2.3333333333333335,15.8125,1.5,15.5,0.08064516129032251 6831,2000-03-02,16.375,16.375,15.5625,15.5625,396700.0,0.056451612903225756,1.0,-13.0,57.142857142857146,37.753625574239265,-0.6069090533101864,-0.28109018871119673,0.11730268333845828,-0.12956744933326902,7.472801139333296,0.875,-0.194111389699124,0.375,-0.4640157140489478,1.214015714048946,-0.04450785702447391,0.7945078570244739,0.27149046768566976,100.0,73.19100325390863,0.419507857024473,3,-0.5,-0.125,0.078125,0.25,-1.4375,3,-0.03816793893129766,1.0,15.5,-1.5,15.4375,2.3333333333333335,15.8125,-0.03816793893129766 6832,2000-03-03,16.5,16.625,16.375,16.625,158000.0,0.007633587786259444,3.0,-0.15384615384615385,59.09090909090909,39.13409695471065,-0.6974788007207877,-0.4384126778411286,-0.00769731666154172,-0.254567449333269,7.763785063551571,0.25,-0.20961112431542972,0.5062499999999996,-0.3148332062458472,1.3273332062458447,0.09570839687707533,0.9167916031229222,-1.125,90.0,58.1380286547239,0.41054160312292265,3,-0.5,-0.21875,-0.046875,0.125,-1.4375,4,-0.04166666666666663,1.0,16.375,1.0,15.5,-1.5,15.4375,-0.04166666666666663 6833,2000-03-06,16.125,16.75,15.3125,16.75,1251100.0,-0.022727272727272707,3.6,5.0,55.319148936170215,38.77660401807915,-0.30562915318951056,-0.0979701899306562,0.3673026833384583,0.12043255066673098,7.874865952649696,1.4375,-0.19789730695443808,0.15000000000000036,-0.6389033027264119,0.9389033027264126,-0.24445165136320668,0.5444516513632074,0.5,56.52173913043478,20.490602684174064,0.39445165136320626,3,-0.09375,0.125,0.328125,0.5,-0.75,0,-0.06976744186046513,3.0,16.5,1.0,16.375,1.0,15.5,-0.06976744186046513 6834,2000-03-07,16.75,16.75,15.75,16.125,798800.0,0.03875968992248069,2.2,-1.0,64.28571428571428,40.228404250367184,-0.9086028905020207,-0.7516635266236982,-0.2576973166615417,-0.504567449333269,7.991949791022888,1.0,-0.17728199372220033,0.7687500000000007,-0.043471612226877454,1.5809716122268807,0.36263919388656163,1.1748608061134398,-1.4375,100.0,58.47280268621239,0.40611080611343964,3,-0.71875,-0.5,-0.296875,-0.125,-1.125,1,-0.08208955223880599,3.6,16.125,3.0,16.5,1.0,16.375,-0.08208955223880599 6835,2000-03-08,16.875,17.25,16.5,16.75,7778100.0,0.00746268656716409,-1.4,0.2,65.51724137931035,44.999137163480526,-0.9689309496473921,-0.9084742068458951,-0.3826973166615417,-0.629567449333269,8.012792897860022,0.75,-0.1422027586960013,0.8843750000000004,0.03437983747506124,1.7343701625249413,0.4593774187375317,1.3093725812624708,-1.5625,80.64516129032258,34.33178344929519,0.4249975812624701,3,-0.59375,-0.59375,-0.421875,-0.25,-1.1875,2,-0.0888888888888889,2.2,16.75,3.6,16.125,3.0,16.5,-0.0888888888888889 6836,2000-03-09,17.0,17.125,16.8125,17.125,1269300.0,0.007407407407407307,4.0,-1.0,66.10169491525424,49.751177339249516,-0.9706522390653625,-1.0581938249875051,-0.5076973166615417,-0.754567449333269,8.444977610451556,0.3125,-0.15387995197672666,0.9906250000000014,0.06824695928133195,1.9130030407186709,0.5294359796406667,1.4518140203593362,-1.6099999999999994,87.09677419354838,37.1203861376686,0.46118902035933435,3,-0.71875,-0.71875,-0.546875,-0.375,-1.875,3,-0.11397058823529416,-1.4,16.875,2.2,16.75,3.6,16.125,-0.11397058823529416 6837,2000-03-10,17.25,17.5625,16.9375,17.0,294100.0,0.014705882352941124,-2.3333333333333335,-2.0,68.25396825396825,53.96794822268707,-1.0575186405245134,-1.2751215375643543,-0.7576973166615417,-1.004567449333269,8.85199519814878,0.625,-0.1186432356205529,1.1781250000000014,0.10185967979606048,2.254390320203944,0.6399923398980292,1.716257660101972,-1.7855999999999987,86.11111111111111,32.623765493596245,0.5381326601019711,3,-0.8125,-0.8125,-0.796875,-0.625,-1.5,4,-0.1340579710144928,4.0,17.0,-1.4,16.875,2.2,16.75,-0.1340579710144928 6838,2000-03-13,17.125,17.1875,16.9375,17.0,205900.0,-0.007246376811594235,1.0,0.5,64.51612903225806,58.50482805668065,-0.8121697280432763,-1.1188836980371661,-0.6326973166615417,-0.879567449333269,9.185053580482156,0.3125,0.010415869914467635,0.9968749999999993,-0.17676292834166674,2.1705129283416653,0.41005603582916805,1.5836939641708323,-1.5347139999999992,75.86206896551724,24.059242487747362,0.5868189641708326,3,-0.6875,-0.6875,-0.671875,-0.5,-1.1875,0,-0.12043795620437958,-2.3333333333333335,17.25,4.0,17.0,-1.4,16.875,-0.12043795620437958 6839,2000-03-14,16.875,17.25,16.8125,16.9375,130900.0,-0.014598540145985384,-3.6666666666666665,-0.5,63.49206349206349,62.635525169833905,-0.37639893390529267,-0.8276358515619151,-0.3826973166615417,-0.629567449333269,9.16296960586966,0.4375,0.14596008761250445,0.6937500000000014,-0.515384640537345,1.9028846405373478,0.08918267973132643,1.2983173202686746,-1.1663811599999985,35.294117647058826,-17.561225800283403,0.6045673202686735,3,-0.4375,-0.4375,-0.421875,-0.25,-0.9375,1,-0.0888888888888889,1.0,17.125,-2.3333333333333335,17.25,4.0,17.0,-0.0888888888888889 6840,2000-03-15,17.1875,17.1875,16.8125,16.8125,217000.0,0.0185185185185186,1.0,-6.0,70.3125,64.09881882062754,-0.4742235933178236,-1.082416196335931,-0.6951973166615417,-0.942067449333269,8.94974395034779,0.375,0.265283848037452,0.9343749999999993,-0.33616350477082335,2.20491350477082,0.29910574761458975,1.5696442523854106,-1.3676482903999982,50.0,-7.9343725686862,0.6352692523854107,3,-0.75,-0.75,-0.734375,-0.5625,-1.3125,2,-0.09090909090909094,-3.6666666666666665,16.875,1.0,17.125,-2.3333333333333335,17.25,-0.09090909090909094 6841,2000-03-16,17.375,17.5,17.0,17.125,603800.0,0.01090909090909098,1.0,0.6666666666666666,72.72727272727272,65.61397033577906,-0.564298154949924,-1.2036447261140601,-0.8908222728268456,-1.129567449333269,8.9043277671611,0.5,0.45813220631340457,1.0406249999999986,-0.30032603230977273,2.3815760323097717,0.37014948384511115,1.7111005161548842,-1.4505893929759992,75.0,11.356213130774478,0.6704755161548863,3,-0.9375,-0.9375,-0.921875,-0.75,-1.8125,3,-0.09712230215827333,1.0,17.1875,-3.6666666666666665,16.875,1.0,17.125,-0.09712230215827333 6842,2000-03-17,17.1875,17.3125,16.75,17.25,276500.0,-0.010791366906474864,5.0,-0.25,67.1875,66.93267600953793,-0.30063560028514047,-0.9569128717623308,-0.7420016953308135,-0.942067449333269,8.676831946341778,0.625,0.6512275791135664,0.7843750000000007,-0.5846160566391241,2.1533660566391255,0.09987947168043831,1.468870528319563,-1.1648040293974375,58.333333333333336,-5.735072087132004,0.6844955283195628,3,-0.53125,-0.75,-0.703125,-0.5625,-1.5625,4,-0.12,1.0,17.375,1.0,17.1875,-3.6666666666666665,16.875,-0.12 6843,2000-03-20,17.0625,17.3125,16.9375,17.125,99900.0,-0.0072727272727273196,-1.4,1.0,71.66666666666666,67.75278182964374,-0.03203496482563395,-0.7731017698040823,-0.6539013745204976,-0.817067449333269,8.437041968680942,0.375,0.6942363569616887,0.5968750000000007,-0.7727166362186253,1.9664666362186267,-0.08792081810931407,1.2816708181093137,-0.9474157876335916,41.66666666666667,-28.033111687051644,0.6847958181093133,3,-0.03125,-0.625,-0.578125,-0.4375,-1.0625,0,-0.07692307692307687,5.0,17.1875,1.0,17.375,1.0,17.1875,-0.07692307692307687 6844,2000-03-21,16.875,17.0,16.75,16.8125,89500.0,-0.01098901098901095,-1.6666666666666667,-1.0,67.74193548387098,67.99997006348381,0.19563396368236852,-0.5446103220147762,-0.5001960013360431,-0.629567449333269,8.714452742043965,0.3125,0.7201696217244518,0.3656250000000014,-0.9972250274675964,1.728475027467601,-0.3158000137337993,1.0470500137338004,-0.6730708403755763,16.666666666666664,-56.86935967442235,0.6814250137337996,3,0.28125,-0.4375,-0.390625,-0.25,-1.1875,1,-0.05555555555555558,-1.4,17.0625,5.0,17.1875,1.0,17.375,-0.05555555555555558 6845,2000-03-22,16.375,16.8125,16.3125,16.6875,245300.0,-0.029629629629629672,-1.2857142857142858,-5.0,50.0,66.2108928506778,0.689788929869966,-0.0003252009744940665,-0.030423093489353903,-0.12956744933326902,8.944179701380337,0.5625,0.7789872499148487,-0.16250000000000142,-1.4874875868336197,1.1624875868336169,-0.8249937934168088,0.4999937934168077,-0.09143658995304094,5.263157894736842,-62.24335436740524,0.6624937934168087,3,0.5625,0.0625,0.109375,0.25,-0.625,2,-0.026717557251908386,-1.6666666666666667,16.875,-1.4,17.0625,5.0,17.1875,-0.026717557251908386 6846,2000-03-23,16.8125,16.8125,16.3125,16.375,170500.0,0.026717557251908497,1.2857142857142858,-1.4,54.09836065573771,64.6380475619855,0.24908945643357683,-0.357717111596763,-0.49771935471620665,-0.567067449333269,8.720670401196715,0.5,0.7627098878039753,0.21249999999999858,-1.0344700118793284,1.4594700118793273,-0.4109850059396649,0.8359850059396621,0.75,50.0,-14.05559674982959,0.6234850059396642,3,0.09375,-0.375,-0.3125,-0.1875,-0.9375,3,-0.055762081784386575,-1.2857142857142858,16.375,-1.6666666666666667,16.875,-1.4,17.0625,-0.055762081784386575 6847,2000-03-24,16.75,16.875,16.375,16.75,120800.0,-0.0037174721189591198,3.0,0.0,58.92857142857143,64.01720782824256,0.2606118697738715,-0.20740230386541825,-0.462326465625992,-0.504567449333269,8.215761611047265,0.5,0.7276829232219022,0.08749999999999858,-1.047615343084253,1.222615343084252,-0.4800576715421272,0.6550576715421244,0.7875000000000014,43.75,-20.380409097755035,0.5675576715421263,3,0.15625,-0.3125,-0.40625,-0.125,-1.125,4,-0.07089552238805974,1.2857142857142858,16.8125,-1.2857142857142858,16.375,-1.6666666666666667,16.875,-0.07089552238805974 6848,2000-03-27,16.8125,17.0,16.375,17.0,154200.0,0.003731343283582156,5.666666666666667,-100.0,51.06382978723405,62.63629297215039,0.16664673633542648,-0.20147319392357588,-0.545721600774776,-0.567067449333269,7.880863542579794,0.625,0.6793147663879289,0.10000000000000142,-0.9632930476887225,1.1632930476887253,-0.43164652384436053,0.6316465238443634,0.7005000000000017,72.72727272727273,12.591568459193581,0.5316465238443624,3,0.09375,-0.375,-0.5,-0.1875,-1.3125,0,-0.07063197026022305,3.0,16.75,1.2857142857142858,16.8125,-1.2857142857142858,16.375,-0.07063197026022305 6849,2000-03-28,16.625,16.625,16.25,16.625,131100.0,-0.01115241635687736,1.0,-0.0,45.833333333333336,59.91638556474299,0.3519680862827528,0.08385194922639627,-0.36359248410931855,-0.379567449333269,8.038514174533647,0.5625,0.5879771660261994,-0.14687500000000142,-1.027285901376839,0.7335359013768361,-0.587080450688422,0.2933304506884191,0.8639900000000011,50.0,-7.229868604002235,0.4402054506884191,3,0.25,-0.1875,-0.328125,0.0,-1.125,1,-0.03759398496240607,5.666666666666667,16.8125,3.0,16.75,1.2857142857142858,16.8125,-0.03759398496240607 6850,2000-03-29,16.75,18.3125,16.625,17.5,591100.0,0.007518796992481258,-2.375,-100.0,45.83333333333333,56.92817007652749,0.1769952861834554,0.060396964708758105,-0.4765026319527692,-0.504567449333269,8.881432020377774,1.6875,0.5230945441092452,-0.08437500000000142,-0.7310708021561112,0.5623208021561084,-0.4077229010780563,0.23897290107805347,-0.5,24.242424242424242,-28.00286811374915,0.3233479010780556,3,0.53125,0.0625,-0.53125,-0.125,-1.75,2,-0.06343283582089554,1.0,16.625,5.666666666666667,16.8125,3.0,16.75,-0.06343283582089554 6851,2000-03-30,15.75,16.9375,15.4375,16.875,652300.0,-0.05970149253731338,1.4,1.5,29.999999999999986,52.796225632083036,1.0306299855482166,1.0658177806839966,0.5020528286406218,0.495432550666731,8.494097362331573,1.5,0.45196763141172625,-1.0531250000000014,-1.8387639873351986,-0.2674860126648042,-1.4459444936676,-0.6603055063324028,2.5625,10.869565217391305,-35.55969950871765,0.392819493667598,3,1.125,1.0625,0.421875,0.875,-0.25,3,0.0,-2.375,16.75,1.0,16.625,5.666666666666667,16.8125,0.0 6852,2000-03-31,15.8125,15.9375,15.5625,15.75,720500.0,0.003968253968253954,1.4,-0.05555555555555555,32.203389830508485,48.411417094732144,0.8410166739946128,1.0004655312645916,0.43048162515882993,0.432932550666731,7.667786280408348,0.375,0.31639144991597234,-0.9562500000000007,-1.8504013177015324,-0.06209868229846727,-1.4033256588507683,-0.5091743411492331,2.5,13.043478260869565,-28.437397704603512,0.44707565885076633,3,1.0625,1.0,0.28125,0.8125,-0.25,4,0.0039525691699604515,1.4,15.75,-2.375,16.75,1.0,16.625,0.0039525691699604515 6853,2000-04-03,15.0,15.5625,14.8125,15.5,622300.0,-0.0513833992094862,1.4,-8.0,27.941176470588232,43.989110537700725,1.4865058448571524,1.8175486048014804,1.2162225918497356,1.245432550666731,7.736905249804521,1.0,0.11836682228777917,-1.7124999999999986,-2.877646252396538,-0.5473537476034593,-2.295073126198268,-1.129926873801729,3.254999999999999,5.357142857142857,-35.381754565233955,0.58257312619827,4,1.5625,1.5625,1.046875,1.625,1.0,0,0.04166666666666674,1.4,15.8125,1.4,15.75,-2.375,16.75,0.04166666666666674 6854,2000-04-04,15.375,15.75,14.6875,15.75,580100.0,0.02499999999999991,4.666666666666667,0.75,28.985507246376812,41.65416689840926,0.9793431084172077,1.4063601458999813,0.8202842480732109,0.870432550666731,7.718430885520397,1.0625,-0.04064613880163748,-1.2687500000000007,-2.5779406901433077,0.04044069014330809,-1.923345345071656,-0.6141546549283472,2.7423,18.96551724137931,-19.750869215264053,0.6545953450716542,4,1.125,1.125,0.65625,1.25,0.8125,1,0.008130081300812941,1.4,15.0,1.4,15.8125,1.4,15.75,0.008130081300812941 6855,2000-04-05,15.375,15.5625,14.8125,14.875,272000.0,0.0,-1.4,-1.3333333333333333,25.75757575757575,38.505190798613484,0.9192440196780325,1.3578391469843254,0.8130182914869621,0.870432550666731,7.992834295592455,0.75,-0.21952611085674434,-1.1937500000000014,-2.614287796603442,0.22678779660344084,-1.9040188983017217,-0.4834811016982812,2.536512000000002,30.555555555555557,-3.4236753119184513,0.7102688983017211,4,1.125,1.125,0.65625,1.25,0.5625,2,0.008130081300812941,4.666666666666667,15.375,1.4,15.0,1.4,15.8125,0.008130081300812941 6856,2000-04-06,15.0625,15.3125,14.9375,15.3125,152800.0,-0.020325203252032575,2.0,-0.5,25.000000000000014,34.735349528772225,1.0699139168654774,1.5997648537586748,1.1406645602060408,1.182932550666731,8.282066806916236,0.4375,-0.39033439031103256,-1.4093750000000007,-2.964013115785356,0.14526311578535633,-2.18669405789268,-0.6320559421073213,2.65557128,30.0,-0.8614804287726017,0.7773190578926785,4,1.4375,1.4375,0.9375,1.5625,0.875,3,-0.004149377593360981,-1.4,15.375,4.666666666666667,15.375,1.4,15.0,-0.004149377593360981 6857,2000-04-07,14.9375,15.25,14.8125,15.125,234300.0,-0.008298755186721962,1.0,0.75,25.000000000000014,31.83936844130177,1.0178061634925282,1.6260011811731268,1.2615367706358462,1.307932550666731,7.965413115781854,0.4375,-0.45188758471212864,-1.4187499999999993,-3.070652810318105,0.23315281031810642,-2.244701405159052,-0.5927985948409464,2.5987370032,23.52941176470588,-5.718865492816434,0.8259514051590524,4,1.5625,1.5625,1.125,1.6875,0.9375,4,0.03765690376569042,2.0,15.0625,-1.4,15.375,4.666666666666667,15.375,0.03765690376569042 6858,2000-04-10,15.0625,15.25,14.875,14.9375,173900.0,0.008368200836819994,-2.0,-0.6666666666666666,28.358208955223873,29.897687954845168,0.6911443994596915,1.4108987831294257,1.1337763859077654,1.182932550666731,7.631647065707288,0.375,-0.5721015511728211,-1.1906250000000007,-2.8970732003642325,0.5158232003642294,-2.043849100182115,-0.3374008998178848,2.302812783008001,35.294117647058826,4.270346610111304,0.8532241001821154,4,1.4375,1.4375,1.078125,1.5625,0.5625,0,0.03319502074688807,1.0,14.9375,2.0,15.0625,-1.4,15.375,0.03319502074688807 6859,2000-04-11,15.375,15.4375,15.125,15.125,202900.0,0.020746887966804906,-1.5,2.0,37.5,28.971762028919237,0.20415411314460385,1.0332351694993882,0.8180606251918014,0.870432550666731,7.412679865571603,0.375,-0.7119499719735707,-0.8031250000000014,-2.526262342939205,0.920012342939204,-1.6646936714696032,0.05844367146960039,1.8296440160275225,75.0,39.03567909922269,0.8615686714696025,4,0.4375,1.125,0.765625,1.25,0.6875,1,0.04065040650406515,-2.0,15.0625,1.0,14.9375,2.0,15.0625,0.04065040650406515 6860,2000-04-12,15.625,16.3125,15.4375,15.4375,294900.0,0.016260162601626105,-8.333333333333334,0.75,34.42622950819671,29.463565307607766,-0.2483230539558079,0.6958512872052367,0.5817876747791999,0.620432550666731,7.451767686370254,0.9375,-0.828105585417731,-0.4750000000000014,-2.1463530604368373,1.1963530604368362,-1.3106765302184193,0.3606765302184165,1.4286153750658706,54.166666666666664,19.15250392096423,0.8356765302184185,4,-0.125,0.875,0.515625,1.0,0.25,2,0.03600000000000003,-1.5,15.375,-2.0,15.0625,1.0,14.9375,0.03600000000000003 6861,2000-04-13,15.6875,15.9375,15.6875,15.6875,218800.0,0.0040000000000000036,0.0,0.0,36.065573770491795,29.892696856494798,-0.35830010097638976,0.5274906229397871,0.5279793916470972,0.557932550666731,6.979147900237523,0.3125,-0.9207291672354359,-0.328125,-1.8956170254980549,1.2393670254980567,-1.1118710127490274,0.45562101274902744,1.22414845256192,58.333333333333336,23.415256936672726,0.7837460127490283,4,-0.1875,0.8125,0.59375,0.9375,0.0,3,0.015936254980079667,-8.333333333333334,15.625,-1.5,15.375,-2.0,15.0625,0.015936254980079667 6862,2000-04-14,15.125,15.6875,15.0,15.6875,282700.0,-0.03585657370517925,1.4444444444444444,-100.0,30.434782608695656,30.1697642051734,0.10775375805589427,0.9776767036108076,1.064605832781396,1.120432550666731,6.6548168023320535,0.6875,-1.0489337859049996,-0.7874999999999996,-2.300818069325601,0.7258180693256016,-1.5441590346628011,-0.030840965337198156,1.6531995454082065,17.391304347826086,-12.217714767536648,0.7566590346628007,4,0.375,1.375,1.15625,1.5,0.5625,4,0.05371900826446274,0.0,15.6875,-8.333333333333334,15.625,-1.5,15.375,0.05371900826446274 6863,2000-04-17,15.75,15.9375,14.75,14.8125,285200.0,0.04132231404958686,-1.2352941176470589,-1.6666666666666667,40.78947368421053,31.48131603159937,-0.44663960449325835,0.26277864826690234,0.4244911119240946,0.495432550666731,6.312958448884606,1.1875,-1.0175240591317003,-0.09687500000000071,-1.5107832407136215,1.3170332407136218,-0.8038291203568129,0.6100791203568114,0.9027575726837149,64.0,35.44309775483202,0.7069541203568113,4,-0.21875,0.75,0.6875,0.875,-0.375,0,0.007936507936507908,1.4444444444444444,15.125,0.0,15.6875,-8.333333333333334,15.625,0.007936507936507908 6864,2000-04-18,15.9375,15.9375,15.375,15.75,338000.0,0.011904761904761862,5.0,0.2,41.558441558441565,33.236967787251125,-0.610118399679882,0.0015202695025777757,0.2197137845096151,0.307932550666731,6.339861102027536,0.5625,-0.9987841839379641,0.1374999999999993,-1.1925672717454603,1.4675672717454606,-0.5275336358727323,0.8025336358727309,0.5973421183226932,76.0,44.9600643451803,0.6650336358727307,4,-0.40625,0.5625,0.5,0.6875,-0.4375,1,-0.019607843137254943,-1.2352941176470589,15.75,1.4444444444444444,15.125,0.0,15.6875,-0.019607843137254943 6865,2000-04-19,15.9375,16.125,15.6875,15.75,603200.0,0.0,-1.8,1.0,52.459016393442624,36.287969608744746,-0.583274245246777,-0.034716620791169106,0.2000653659625229,0.307932550666731,6.275913283963823,0.4375,-0.8807510552618592,0.1593750000000007,-1.1450172511027255,1.4637672511027269,-0.49282112555136237,0.8115711255513638,0.48650159122333037,86.36363636363636,50.5923158652441,0.6521961255513626,4,-0.40625,0.5625,0.5,0.6875,-0.5625,2,0.007843137254901933,5.0,15.9375,-1.2352941176470589,15.75,1.4444444444444444,15.125,0.007843137254901933 6866,2000-04-20,15.875,15.9375,15.75,15.8125,271700.0,-0.0039215686274509665,1.0,0.3333333333333333,50.81967213114755,39.15682206776114,-0.4396328042823807,-0.0485417029126225,0.243800454196883,0.370432550666731,6.208509646350913,0.1875,-0.7895327574749782,0.1437500000000007,-1.0682378191154385,1.3557378191154417,-0.46224390955772066,0.7497439095577203,0.4448114957499314,81.81818181818183,41.388553733942885,0.6059939095577201,4,-0.34375,0.625,0.5625,0.75,-0.3125,3,0.0,-1.8,15.9375,5.0,15.9375,-1.2352941176470589,15.75,0.0 6867,2000-04-24,15.5625,15.8125,15.375,15.75,299300.0,-0.019685039370078705,1.8,-3.0,58.49056603773585,42.50486174359581,-0.032579221286230364,0.17964265954181613,0.5536660739845516,0.682932550666731,6.311714255844214,0.5,-0.6895346294433811,-0.109375,-1.2236329251161742,1.0048829251161724,-0.6665039625580853,0.4477539625580871,0.6593728060049351,59.09090909090909,13.637233724865652,0.5571289625580863,4,-0.03125,0.9375,0.875,1.0625,0.0625,0,0.008032128514056325,1.0,15.875,-1.8,15.9375,5.0,15.9375,0.008032128514056325 6868,2000-04-25,15.625,15.6875,15.4375,15.625,294800.0,0.004016064257028162,3.0,-0.0,54.166666666666664,44.35671359544766,-0.007708142242730531,0.02489292251138764,0.4892036340195922,0.620432550666731,6.683565438324058,0.25,-0.5502940602844593,0.01249999999999929,-0.9638654406441276,0.9888654406441244,-0.4756827203220624,0.500682720322061,0.5048104376446396,33.33333333333333,-14.831828315102406,0.48818272032206256,4,-0.09375,0.875,0.921875,1.0,0.125,1,0.0040000000000000036,1.8,15.5625,1.0,15.875,-1.8,15.9375,0.0040000000000000036 6869,2000-04-26,16.0,16.0625,15.5625,15.5625,318300.0,0.02400000000000002,-1.2857142857142858,100.0,59.25925925925927,47.1159391233435,-0.3181895349570709,-0.4209116526344836,0.12260287576322781,0.24543255066673098,6.786806096473554,0.5,-0.3824085051945687,0.4187499999999993,-0.4558739793552107,1.2933739793552093,-0.01856198967760747,0.8560619896776043,-1.3125,83.33333333333334,31.579929642794696,0.43731198967760515,4,-0.5625,0.5,0.734375,0.625,-0.0625,2,-0.0390625,3.0,15.625,1.8,15.5625,1.0,15.875,-0.0390625 6870,2000-04-27,15.6875,15.875,15.625,15.8125,147300.0,-0.01953125,1.0,-0.2857142857142857,59.25925925925927,49.6930152887621,0.004591247369395646,-0.2024737542392181,0.4420588844424316,0.557932550666731,4.956621600543568,0.375,-0.23997336873529207,0.1593750000000007,-0.5246473045763054,0.843397304576305,-0.18263615228815233,0.5013861522881538,-0.9725000000000001,45.45454545454545,-8.676649960278695,0.3420111522881523,4,-0.25,0.8125,1.109375,0.9375,-0.0625,3,-0.01195219123505975,-1.2857142857142858,16.0,3.0,15.625,1.8,15.5625,-0.01195219123505975 6871,2000-04-28,15.75,15.75,15.4375,15.75,302200.0,0.003984063745019917,1.0,-0.0,62.264150943396224,53.22961177039549,-0.05376472413556144,-0.2792932651725195,0.387384566412571,0.495432550666731,4.911182149547877,0.3125,-0.16220372371434877,0.2218750000000007,-0.4621473045763054,0.905897304576305,-0.12013615228815233,0.5638861522881538,-1.0080500000000008,54.54545454545454,-3.3138696043111437,0.3420111522881523,4,-0.3125,0.75,0.9375,0.875,0.25,4,-0.023809523809523836,1.0,15.6875,-1.2857142857142858,16.0,3.0,15.625,-0.023809523809523836 6872,2000-05-01,15.875,15.9375,15.625,15.6875,462700.0,0.007936507936507908,1.0,100.0,62.264150943396224,55.615687021416136,-0.06838005392552127,-0.42095334023012043,0.26980923784484645,0.370432550666731,4.933568103417602,0.3125,-0.08385757274140104,0.34375,-0.34628718435273953,1.0337871843527395,-0.001268592176369765,0.6887685921763698,-1.1066390000000013,70.0,8.902720316248526,0.3450185921763702,5,-0.125,0.625,0.796875,0.71875,-0.1875,0,-0.019685039370078705,1.0,15.75,1.0,15.6875,-1.2857142857142858,16.0,-0.019685039370078705 6873,2000-05-02,15.625,15.9375,15.3125,15.9375,296600.0,-0.015748031496062964,3.0,-1.6666666666666667,53.84615384615384,56.98098838671749,0.18106493064970763,-0.12830751752317582,0.5244819680759285,0.620432550666731,4.650800898475158,0.625,-0.020680725142899092,0.0625,-0.5812963064592012,0.7062963064592029,-0.2593981532296006,0.3843981532296006,-0.8307562200000014,41.66666666666667,-16.941999795314985,0.3218981532296012,5,0.09375,0.875,1.046875,0.8125,-0.125,1,0.0,1.0,15.875,1.0,15.75,1.0,15.6875,0.0 6874,2000-05-03,15.5,15.625,15.4375,15.625,283100.0,-0.008000000000000007,2.0,0.4,47.99999999999999,56.48554212077943,0.2653875180408338,0.00689061084761633,0.6467539187547651,0.745432550666731,4.61442561100414,0.1875,0.12634747144091207,-0.06874999999999964,-0.7072875972939094,0.5697875972939102,-0.38801879864695543,0.25051879864695614,-0.680391095600001,30.0,-27.96554424950957,0.3192687986469551,5,0.1875,1.0,1.171875,0.9375,0.3125,2,0.016129032258064502,3.0,15.625,1.0,15.875,1.0,15.75,0.016129032258064502 6875,2000-05-04,15.5,15.5625,15.5,15.5,164500.0,0.0,0.0,-0.0,46.93877551020408,56.05433138511905,0.21992973378334035,0.01763985874767826,0.6500142331723637,0.745432550666731,4.576084557798557,0.0625,0.18196834516923843,-0.07499999999999929,-0.7079754298050034,0.557975429805003,-0.39148771490249956,0.24148771490250098,-0.6555332736880004,30.0,-26.76571542880665,0.31648771490250116,5,0.1875,1.0,1.15625,0.9375,0.0625,3,0.02822580645161299,2.0,15.5,3.0,15.625,1.0,15.875,0.02822580645161299 6876,2000-05-05,15.0,15.625,15.0,15.5,258100.0,-0.032258064516129004,-1.5,-100.0,47.916666666666664,54.879453677222465,0.651243449190396,0.5404253245656285,1.1555912048007215,1.245432550666731,4.839995927598566,0.625,0.20747155362870373,-0.5718750000000004,-1.2160224884233344,0.07227248842333545,-0.8939487442116683,-0.24980125578833245,-0.13117260821424104,0.0,-59.19563709881022,0.3220737442116675,5,0.53125,0.8125,2.046875,1.8125,0.8125,4,0.04166666666666674,0.0,15.5,2.0,15.5,3.0,15.625,0.04166666666666674 6877,2000-05-08,15.5,15.5625,14.875,15.0,766900.0,0.03333333333333344,1.2,-1.0,45.652173913043484,53.93339892681989,0.1580680273163626,0.08930587761171083,0.6691080752560907,0.745432550666731,5.011749973896068,0.6875,0.18049915873640288,-0.09999999999999964,-0.6726783794729592,0.4726783794729599,-0.3863391897364803,0.186339189736481,0.5625,58.82352941176471,0.22587902378323577,0.28633918973647987,5,-0.03125,0.0,1.34375,1.3125,0.375,0,0.032258064516129004,-1.5,15.0,0.0,15.5,2.0,15.5,0.032258064516129004 6878,2000-05-09,15.5625,15.75,15.5,15.5,602300.0,0.0040322580645162365,-7.0,0.125,43.18181818181819,52.147016584881996,0.0958496817118828,0.06976198345717144,0.6110555394161743,0.682932550666731,5.050667771498205,0.25,0.1646262840552346,-0.0625,-0.5770897701848874,0.4520897701848856,-0.3197948850924437,0.1947948850924437,0.4762500000000003,78.57142857142857,21.259029584321524,0.257294885092443,5,-0.15625,-0.0625,1.28125,1.25,0.4375,1,0.008032128514056325,1.2,15.5,-1.5,15.0,0.0,15.5,0.008032128514056325 6879,2000-05-10,16.0,16.125,15.5625,15.625,647700.0,0.028112449799196693,-1.25,6.0,50.98039215686275,51.227142462393495,-0.3818007455286967,-0.33572668226684854,0.1952677092889772,0.24543255066673098,5.144269558573744,0.5625,0.15101748794895542,0.34375,-0.1826891302845226,0.8701891302845226,0.0805304348577387,0.6069695651422613,-1.125,90.0,34.860294454839774,0.263219565142261,5,-0.5,-0.5,0.5625,0.5625,0.5,2,-0.03125,-7.0,15.5625,1.2,15.5,-1.5,15.0,-0.03125 6880,2000-05-11,16.1875,16.3125,15.9375,16.0,444400.0,0.01171875,-1.4,0.5,54.71698113207547,50.388568038913405,-0.5486091495677172,-0.5048065840593559,0.03009143338314857,0.057932550666730975,4.450269572880965,0.375,0.15792378044012523,0.5031250000000007,-0.07395219769997041,1.0802021976999718,0.21458640115001515,0.7916635988499863,-1.2874999999999996,91.30434782608695,37.90596281738302,0.28853859884998534,5,-0.59375,-0.65625,0.3125,0.3125,0.125,3,-0.02316602316602312,-1.25,16.0,-7.0,15.5625,1.2,15.5,-0.02316602316602312 6881,2000-05-12,15.9375,16.0625,15.75,16.0,262500.0,-0.015444015444015413,2.3333333333333335,-0.3333333333333333,55.76923076923077,49.66691024178391,-0.30085318521412674,-0.24782290702721355,0.27176222150498575,0.307932550666731,3.7384363534752123,0.4375,0.10657604891181549,0.24062499999999964,-0.34746261207295603,0.8287126120729571,-0.05341880603647908,0.5346688060364784,-0.9809999999999999,73.91304347826086,20.357539917198523,0.29404380603647845,5,-0.34375,-0.40625,0.5625,0.5625,0.5,4,-0.02352941176470591,-1.4,16.1875,-1.25,16.0,-7.0,15.5625,-0.02352941176470591 6882,2000-05-15,15.9375,16.1875,15.625,15.8125,293300.0,0.0,-1.25,-2.0,54.90196078431373,49.78422212380168,-0.32525976019231884,-0.19376590513602032,0.2592315391838298,0.307932550666731,3.9646726112573876,0.5625,0.07643569554855745,0.1999999999999993,-0.33125967483449514,0.7312596748344937,-0.06562983741724793,0.4656298374172465,-0.9267599999999998,53.84615384615385,-2.1736576685550446,0.2656298374172476,5,-0.34375,-0.40625,0.5625,0.5625,0.75,0,-0.007843137254901933,2.3333333333333335,15.9375,-1.4,16.1875,-1.25,16.0,-0.007843137254901933 6883,2000-05-16,15.875,16.0625,15.875,16.0,287000.0,-0.0039215686274509665,-2.0,-1.0,47.82608695652174,49.76489845230409,-0.24984139780817216,-0.12798280703186826,0.320305466289625,0.370432550666731,4.20313495752943,0.1875,0.02711590484250692,0.13124999999999964,-0.4035581308676015,0.666058130867599,-0.13615406543380004,0.39865406543379933,-0.8121896,41.66666666666667,-10.447975952624233,0.2674040654338,5,-0.28125,-0.34375,0.625,0.625,0.5,1,0.0,-1.25,15.9375,2.3333333333333335,15.9375,-1.4,16.1875,0.0 6884,2000-05-17,15.625,16.0,15.625,15.8125,409200.0,-0.015748031496062964,-3.0,1.5,48.888888888888886,49.9815777166024,0.02207606332610723,0.1026689768745932,0.5457962683324133,0.620432550666731,4.625767454259777,0.375,-0.04078701801566709,-0.10312500000000036,-0.6323296539756278,0.4260796539756271,-0.36772732698781496,0.16147732698781425,-0.5122020159999998,0.0,-50.76949693928845,0.2646023269878138,5,-0.03125,-0.09375,0.875,0.875,0.8125,2,0.02400000000000002,-2.0,15.875,-1.25,15.9375,2.3333333333333335,15.9375,0.02400000000000002 6885,2000-05-18,16.0625,16.875,15.8125,16.375,1059000.0,0.028000000000000025,-1.6153846153846154,1.6666666666666667,54.90196078431373,50.757721507452075,-0.3656994702591305,-0.34254883694574545,0.0843357918934835,0.18293255066673098,4.959286774243643,1.25,-0.04633517177209967,0.328125,-0.21427918751293618,0.8705291875129362,0.05692290624353191,0.5993270937564681,-0.9017139353600001,35.0,-14.660172581498465,0.2712020937564685,5,-0.1875,-0.25,0.09375,0.4375,0.6875,3,0.027237354085603016,-3.0,15.625,-2.0,15.875,-1.25,15.9375,0.027237354085603016 6886,2000-05-19,15.875,16.0,15.3125,16.0,752500.0,-0.011673151750972721,10.0,0.4,50.0,51.240813294891694,-0.04584954958753862,-0.16342786875670967,0.24117279581615847,0.370432550666731,4.991485903341466,0.75,-0.022057068185748818,0.140625,-0.4017791875129362,0.6830291875129362,-0.1305770937564681,0.4118270937564681,-0.6113610992383993,36.0,-10.629315404301366,0.2712020937564685,5,0.21875,-0.0625,0.125,0.625,0.5625,4,0.027559055118110187,-1.6153846153846154,16.0625,-3.0,15.625,-2.0,15.875,0.027559055118110187 6887,2000-05-22,15.6875,15.875,15.4375,15.875,433200.0,-0.011811023622047223,3.6666666666666665,1.5,50.98039215686275,52.107321514341095,0.19114531296038528,0.035749889855150485,0.3871393485275689,0.557932550666731,4.90097937124236,0.4375,0.004113223150092438,-0.053124999999999645,-0.5900432898728525,0.48379328987285497,-0.32158414493642695,0.21533414493642766,-0.375,24.0,-22.296332055421274,0.2684591449364272,5,0.40625,0.125,0.3125,0.8125,1.625,0,0.047808764940239,10.0,15.875,-1.6153846153846154,16.0625,-3.0,15.625,0.047808764940239 6888,2000-05-23,15.6875,15.8125,15.5,15.8125,329000.0,0.0,4.0,0.6666666666666666,53.06122448979592,52.33852510688922,0.23550735448625382,0.042870293689261985,0.3487793116659361,0.557932550666731,4.805581753685943,0.3125,0.0689796301639447,-0.056250000000000355,-0.5910581308676015,0.478558130867599,-0.32365406543380004,0.21115406543379933,-0.375,24.0,-23.35151665005077,0.2674040654338,5,0.40625,0.125,0.3125,0.8125,1.875,1,0.06374501992031867,3.6666666666666665,15.6875,10.0,15.875,-1.6153846153846154,16.0625,0.06374501992031867 6889,2000-05-24,15.375,16.0,15.1875,15.1875,271100.0,-0.019920318725099584,-7.666666666666667,-1.5,48.14814814814815,51.60865477534175,0.5029145566872124,0.32269059230224784,0.626556576914318,0.870432550666731,4.977106295688713,0.8125,0.10173414443169904,-0.33750000000000036,-0.8822114156282943,0.20721141562829182,-0.6098557078141464,-0.06514429218585427,1.5,11.11111111111111,-36.847534933132735,0.27235570781414636,5,0.65625,0.5,0.640625,1.125,0.125,2,0.06504065040650397,4.0,15.6875,3.6666666666666665,15.6875,10.0,15.875,0.06504065040650397 6890,2000-05-25,15.5,15.625,15.375,15.5,279900.0,0.008130081300812941,1.0,0.0,58.33333333333334,51.89355506024202,0.3018832005149381,0.1928087314675082,0.4574960951686382,0.745432550666731,5.157900237076304,0.25,0.14326008382720445,-0.203125,-0.7560404189623426,0.3497904189623444,-0.4795827094811713,0.07333270948117132,1.3412499999999987,38.46153846153847,-14.920639414279051,0.27645770948117204,5,0.53125,0.375,0.515625,1.0,0.75,3,0.06048387096774199,-7.666666666666667,15.375,4.0,15.6875,3.6666666666666665,15.6875,0.06048387096774199 6891,2000-05-26,15.375,15.5625,15.375,15.5,152000.0,-0.008064516129032251,-2.0,-100.0,47.61904761904762,51.084342486323564,0.3785054161152388,0.3038528980396187,0.5300300606090538,0.852324790368165,5.554469505030271,0.1875,0.12184907472124529,-0.3093749999999993,-0.880723531753457,0.2619735317534566,-0.5950492658767281,-0.02370073412327045,1.4331749999999985,23.076923076923077,-28.393514340240902,0.28567426587672806,5,0.65625,0.5,0.640625,1.125,1.0625,4,0.08943089430894302,1.0,15.5,-7.666666666666667,15.375,4.0,15.6875,0.08943089430894302 6892,2000-05-30,15.5625,15.625,15.375,15.5,272100.0,0.012195121951219523,1.6666666666666667,-0.5,50.0,51.325888380043374,0.14775572768458112,0.09669857640973589,0.2972056666602363,0.6336522447315289,5.723497354908014,0.25,0.07127387204973346,-0.10624999999999929,-0.6727199090814295,0.46021990908143096,-0.3894849545407144,0.17698495454071583,1.213261499999998,46.15384615384615,-1.8104862368710073,0.2832349545407152,5,0.46875,0.3125,0.453125,0.9375,1.125,1,0.05622489959839361,-2.0,15.375,1.0,15.5,-7.666666666666667,15.375,0.05622489959839361 6893,2000-05-31,15.625,15.6875,15.5,15.5,191900.0,0.004016064257028162,-2.0,2.0,42.10526315789474,50.57215218771069,0.05147725670220282,0.03604670997378889,0.19320277749102388,0.5420225572961002,5.827587503902583,0.1875,0.032842188397312455,-0.04374999999999929,-0.6102199090814295,0.522719909081431,-0.3269849545407144,0.23948495454071583,1.1189962699999967,53.84615384615385,10.736429468919432,0.2832349545407152,5,0.40625,0.25,0.390625,0.875,1.125,2,0.1080000000000001,1.6666666666666667,15.5625,-2.0,15.375,1.0,15.5,0.1080000000000001 6894,2000-06-01,15.75,15.8125,15.5,15.5,729800.0,0.008000000000000007,-1.5,2.0,40.54054054054053,48.976438827291446,-0.06026424526911356,-0.07300669489657352,0.03334130978082506,0.3913178488079545,5.85843305684495,0.3125,-0.0017155349229867056,0.06874999999999964,-0.4930551263560936,0.6305551263560947,-0.21215256317804787,0.34965256317804716,0.9628663445999983,85.71428571428571,46.68907490540946,0.28090256317804746,6,-0.15625,0.125,0.265625,0.75,1.25,3,0.11507936507936511,-2.0,15.625,1.6666666666666667,15.5625,-2.0,15.375,0.11507936507936511 6895,2000-06-02,15.9375,16.25,15.9375,15.9375,614300.0,0.011904761904761862,0.0,0.0,50.0,48.976438827291446,-0.2987800909930627,-0.2382657528455301,-0.17144119894296495,0.18393221837111184,6.200534579803339,0.5,-0.0017824257510472563,0.234375,-0.3317681727975277,0.8005181727975277,-0.04869658639876384,0.5174465863987638,0.7448590177079986,64.28571428571429,28.447794707447862,0.2830715863987641,6,-0.21875,-0.0625,0.03125,0.5625,0.9375,4,-0.027450980392156876,-1.5,15.75,-2.0,15.625,1.6666666666666667,15.5625,-0.027450980392156876 6896,2000-06-05,15.625,16.0,15.5625,16.0,713900.0,-0.019607843137254943,1.3333333333333333,-100.0,43.90243902439024,48.189999590350055,-0.028465384768125546,0.13013031175176337,0.1056845966582518,0.47253163924127506,5.405557598532199,0.4375,0.0054375839094333855,-0.109375,-0.5715548322822102,0.35280483228221016,-0.3404649161411051,0.12171491614110508,1.0274618373538402,28.57142857142857,-4.782497783630809,0.23108991614110477,6,0.09375,0.25,0.34375,0.875,1.375,0,0.040000000000000036,0.0,15.9375,-1.5,15.75,-2.0,15.625,0.040000000000000036 6897,2000-06-06,16.0,16.0625,15.5625,15.75,1415300.0,0.02400000000000002,1.6666666666666667,-0.6666666666666666,52.17391304347826,48.09140942964809,-0.39613320517467443,-0.21659526756367775,-0.29904654437303435,0.07756491700784096,4.412446475123384,0.5,-0.03579582491978073,0.24062499999999964,-0.2222660153645819,0.703516015364583,0.009179492317707982,0.4720705076822913,0.623162600606765,66.66666666666666,32.94469449746525,0.2314455076822915,6,-0.28125,-0.125,-0.03125,0.5,1.0625,1,0.02734375,1.3333333333333333,15.625,0.0,15.9375,-1.5,15.75,0.02734375 6898,2000-06-07,15.6875,16.0,15.5,15.75,879000.0,-0.01953125,-1.2857142857142858,-0.25,51.06382978723405,48.41537405621319,-0.09346170156270084,0.11146441407525387,-0.022536824498251562,0.37107215679722927,3.7258839229326024,0.5,-0.05410082871506283,-0.078125,-0.533131868080023,0.376881868080023,-0.3056284340400115,0.1493784340400115,0.9069493485946296,25.0,-12.451071534560405,0.22750343404001167,6,0.125,0.1875,0.4375,0.8125,1.25,2,0.06374501992031867,1.6666666666666667,16.0,1.3333333333333333,15.625,0.0,15.9375,0.06374501992031867 6899,2000-06-08,15.5,15.625,15.4375,15.5625,297200.0,-0.01195219123505975,1.0,1.0,39.53488372093024,46.32665743261285,0.12698841404811212,0.27361333959205325,0.1320966975893736,0.5472777961371378,3.740715156218638,0.25,-0.06853850849774545,-0.24062499999999964,-0.6963542449874502,0.21510424498745273,-0.46848962249372583,-0.012760377506273457,1.0663103616227367,7.6923076923076925,-28.826696468921845,0.22786462249372577,6,0.3125,0.375,0.609375,1.0,1.375,3,0.08064516129032251,-1.2857142857142858,15.6875,1.6666666666666667,16.0,1.3333333333333333,15.625,0.08064516129032251 6900,2000-06-09,15.8125,15.9375,15.4375,15.5,4662700.0,0.02016129032258074,-1.2857142857142858,-5.0,48.88888888888889,46.46775090703966,-0.15256567889280603,-0.07211875603955775,-0.21434587873440947,0.23316951951307274,4.010509428418718,0.5,-0.08420242414210222,0.09062499999999929,-0.31589060143556225,0.49714060143555905,-0.11263280071778148,0.29388280071778006,0.7262341543902835,60.0,22.44808154185356,0.20325780071778027,6,0.0,0.0625,0.28125,0.6875,0.75,4,0.07509881422924902,1.0,15.5,-1.2857142857142858,15.6875,1.6666666666666667,16.0,0.07509881422924902 6901,2000-06-12,15.5625,15.8125,15.4375,15.75,447200.0,-0.015810276679841917,1.4,-0.6,47.82608695652174,46.226205013319856,0.1417329453157965,0.1563635552349183,0.03034462180356101,0.4691137627964572,4.238521628484213,0.375,-0.06225717773242678,-0.140625,-0.5397914835365505,0.2585414835365505,-0.34020824176827524,0.058958241768275244,0.9492094713024777,20.0,-18.470280424477878,0.19958324176827524,6,0.28125,0.3125,0.53125,0.9375,1.25,0,0.0843373493975903,-1.2857142857142858,15.8125,1.0,15.5,-1.2857142857142858,15.6875,0.0843373493975903 6902,2000-06-13,15.8125,15.9375,15.5625,15.5625,250600.0,0.016064257028112428,-2.0,-1.3333333333333333,52.0,47.325620217998214,-0.0771928534213302,-0.1090735453197027,-0.22418419626197483,0.212356727836422,4.569836790038108,0.375,-0.08073902294036728,0.11562499999999964,-0.27183255285340024,0.5030825528533995,-0.07810377642670119,0.3093537764267005,0.6727252818764278,66.66666666666666,25.276841109582833,0.1937287764267,6,0.03125,0.0625,-0.140625,0.6875,1.0625,1,0.07509881422924902,1.4,15.5625,-1.2857142857142858,15.8125,1.0,15.5,0.07509881422924902 6903,2000-06-14,15.875,16.3125,15.875,16.25,437600.0,0.0039525691699604515,-1.3333333333333333,-1.5,58.69565217391305,49.34285484392849,-0.11231178276051779,-0.18084559290466196,-0.26438682239182754,0.139402741393301,5.169770116075521,0.5,-0.04735058295310246,0.17812499999999964,-0.20933255285340024,0.5655825528533995,-0.015603776426701188,0.3718537764267005,0.584270776238899,50.0,4.582658846566318,0.1937287764267,6,0.0,0.15625,-0.390625,0.625,0.8125,2,0.0748031496062993,-2.0,15.8125,1.4,15.5625,-1.2857142857142858,15.8125,0.0748031496062993 6904,2000-06-15,16.0,16.0625,15.875,15.875,311800.0,0.007874015748031482,-2.0,-0.3333333333333333,58.69565217391305,50.30903841880772,-0.22140279776722238,-0.29124325660353456,-0.3772664344656178,0.005567439712208966,5.311366760732028,0.1875,-0.029476624022954923,0.2843750000000007,-0.12415856172121309,0.6929085617212145,0.08010821913939381,0.4886417808606076,0.4338353607141201,64.28571428571429,17.245424043710592,0.2042667808606066,6,-0.125,0.03125,-0.546875,0.5,0.8125,3,0.05859375,-1.3333333333333333,15.875,-2.0,15.8125,1.4,15.5625,0.05859375 6905,2000-06-16,16.5,16.5625,15.9375,15.9375,520800.0,0.03125,-1.2222222222222223,4.5,67.30769230769232,52.909622116952384,-0.7076366821628461,-0.7976839778360354,-0.8590861067118265,-0.4934644565225952,5.499815039669187,0.625,0.022654125361444954,0.7624999999999993,0.24377179817517813,1.2812282018248187,0.5031358990875887,1.0218641009124099,-1.3125,94.44444444444444,42.539948650425316,0.2593641009124101,6,-0.5,-0.46875,-1.0,0.0,0.4375,4,0.022727272727272707,-2.0,16.0,-1.3333333333333333,15.875,-2.0,15.8125,0.022727272727272707 6906,2000-06-19,16.3125,16.75,16.25,16.6875,366500.0,-0.011363636363636354,1.0,-0.6666666666666666,61.53846153846154,53.95012750528387,-0.46081913773095096,-0.6068400306611625,-0.6451353560215196,-0.29310351939279045,6.7097723438446195,0.5,0.0689531666929053,0.5531249999999996,-0.02366711570273239,1.1299171157027317,0.26472894214863274,0.8415210578513665,-1.0975000000000001,63.1578947368421,10.091163044609466,0.28839605785136607,6,-0.21875,-0.28125,-0.75,0.1875,0.5,0,0.015325670498084198,-1.2222222222222223,16.5,-2.0,16.0,-1.3333333333333333,15.875,0.015325670498084198 6907,2000-06-20,16.4375,16.5,16.1875,16.3125,367100.0,0.00766283524904221,1.5,-0.3333333333333333,62.26415094339623,55.19460763374634,-0.5780181790148831,-0.709128350930678,-0.7376569970929232,-0.41336666774349595,7.9227220443508575,0.3125,0.07949900070374127,0.640625,-0.009368674058283233,1.2906186740582815,0.31562816297086016,0.9656218370291416,-1.1610999999999994,64.28571428571429,10.850056935913315,0.32499683702914095,6,-0.34375,-0.40625,-0.875,0.0625,0.3125,1,0.02281368821292773,1.0,16.3125,-1.2222222222222223,16.5,-2.0,16.0,0.02281368821292773 6908,2000-06-21,16.6875,16.75,16.5,16.5625,301900.0,0.015209125475285079,1.0,1.0,63.63636363636363,57.87254984657227,-0.7501355254949207,-0.9279458729988761,-0.9556337230552092,-0.6571279888367343,9.3301172025014,0.3125,0.14253130389739432,0.8406249999999993,0.08138910468363392,1.5998608953163629,0.4610070523418166,1.220242947658182,-1.352155999999999,92.85714285714286,41.70738827371909,0.37961794765818185,6,-0.59375,-0.65625,-1.125,-0.1875,-0.0625,2,0.011235955056179803,1.5,16.4375,1.0,16.3125,-1.2222222222222223,16.5,0.011235955056179803 6909,2000-06-22,16.375,16.75,16.375,16.5625,554100.0,-0.01872659176029967,-3.0,-1.5,56.140350877192986,58.67826784527273,-0.33577428843269885,-0.565690366902615,-0.6241558261242108,-0.34213903947478386,10.191065252485565,0.375,0.1463603223904304,0.47812500000000036,-0.2819769235671785,1.238226923567181,0.09807403821641003,0.8581759617835907,-0.9830697599999993,53.84615384615385,4.177984930182234,0.38005096178359027,6,-0.28125,-0.34375,-0.8125,0.125,-0.5625,3,0.01908396946564883,1.0,16.6875,1.5,16.4375,1.0,16.3125,0.01908396946564883 6910,2000-06-23,16.4375,16.625,16.3125,16.375,460000.0,0.003816793893129722,-2.3333333333333335,-0.3333333333333333,62.264150943396224,60.282497177147675,-0.33558500015118753,-0.5843120244569313,-0.6746198708839337,-0.39477575979028856,11.034778877719983,0.3125,0.18158461921357016,0.49375000000000036,-0.2788268570181245,1.2663268570181252,0.10746157149093705,0.8800384285090637,-0.9912469695999988,44.44444444444444,-7.566296633031492,0.38628842850906275,6,-0.28125,-0.40625,-0.875,0.0625,-0.1875,4,0.02281368821292773,-3.0,16.375,1.0,16.6875,1.5,16.4375,0.02281368821292773 6911,2000-06-26,16.75,16.8125,16.5,16.5,333200.0,0.019011406844106515,-1.5,4.0,61.53846153846154,61.342326236976724,-0.5162085334868074,-0.8311312826258153,-0.9732193530855682,-0.6984890142728659,12.029053901732098,0.375,0.28408194944651477,0.7375000000000007,-0.06606934001399978,1.5410693400140012,0.33571532999300047,1.139284670007001,-1.2515970908159986,90.0,38.19725613716284,0.40178467000700024,6,-0.40625,-0.75,-0.90625,-0.25,-0.6875,0,0.011194029850746245,-2.3333333333333335,16.4375,-3.0,16.375,1.0,16.6875,0.011194029850746245 6912,2000-06-27,16.4375,16.875,16.375,16.875,426100.0,-0.018656716417910446,1.2857142857142858,-1.75,61.53846153846154,61.65819394414878,-0.11815405887499253,-0.47402066649241803,-0.6320296834071186,-0.39290149136656893,13.08248468737859,0.5,0.3319405196395184,0.3812500000000014,-0.41440018100062304,1.1769001810006277,-0.016575090500310807,0.7790750905003136,-0.8602512653670384,22.22222222222222,-31.608895087154643,0.397825090500313,6,-0.0625,-0.40625,-0.484375,0.0625,0.453125,1,0.02281368821292773,-1.5,16.75,-2.3333333333333335,16.4375,-3.0,16.375,0.02281368821292773 6913,2000-06-28,17.3125,17.3125,16.5625,16.5625,650400.0,0.05323193916349811,1.0,-1.7142857142857142,73.01587301587301,63.24932959325544,-0.8580321419386863,-1.2818356647685505,-1.4877296191283769,-1.2678001693888028,14.567566195151683,0.875,0.43151887278053813,1.171875,0.22520927925052447,2.1185407207494755,0.6985421396252605,1.6452078603747378,-1.631431164137675,100.0,38.66653408696577,0.47333286037473793,6,-0.6875,-1.0625,-1.359375,-0.8125,-1.0,2,-0.032490974729241895,1.2857142857142858,16.4375,-1.5,16.75,-2.3333333333333335,16.4375,-0.032490974729241895 6914,2000-06-29,17.5625,17.625,17.3125,17.3125,713600.0,0.014440433212996373,-1.5,0.3333333333333333,72.58064516129032,63.83521324365522,-0.9645117679904835,-1.4641533419883075,-1.7211712176971439,-1.5182399745566428,16.503963458909492,0.3125,0.513505503586984,1.3312500000000007,0.21093813082671176,2.4515618691732897,0.7710940654133545,1.8914059345866452,-1.7182880477239078,95.23809523809523,32.34235735944752,0.5601559345866448,6,-0.65625,-1.15625,-1.609375,-1.0625,-0.796875,3,-0.053380782918149516,1.0,17.3125,1.2857142857142858,16.4375,-1.5,16.75,-0.053380782918149516 6915,2000-06-30,15.5,17.8125,15.484375,17.625,1576600.0,-0.11743772241992878,-1.1594202898550725,-8.5,49.450549450549445,62.49211190055387,1.0518322077056723,0.59436300736456,0.33426215190277375,0.5308244716087245,16.62514476032612,2.328125,0.5240402810568572,-0.7093750000000014,-1.8701901344274496,0.451440134427445,-1.2897825672137238,-0.12896743278627731,2.125,0.6711409395973155,-64.85604198990774,0.5804075672137234,6,1.1484375,1.09375,0.453125,1.0,1.5,4,0.02016129032258074,-1.5,17.5625,1.0,17.3125,1.2857142857142858,16.4375,0.02016129032258074 6916,2000-07-03,16.25,16.5625,16.125,16.125,669400.0,0.048387096774193505,-6.0,-0.058823529411764705,53.53535353535354,61.52224552188247,0.32635383649535044,-0.11216345547251194,-0.412220241512383,-0.22738832241500262,17.565501823527807,1.0625,0.5463051091083351,0.009374999999998579,-1.118381126819525,1.137131126819522,-0.5545030634097614,0.5732530634097603,1.5625,32.88590604026846,-31.15471653385014,0.5638780634097614,7,0.3984375,0.34375,-0.296875,0.25,1.375,0,0.0,-1.1594202898550725,15.5,-1.5,17.5625,1.0,17.3125,0.0 6917,2000-07-05,16.4375,16.5625,16.1875,16.25,544900.0,0.011538461538461497,-1.4,1.5,54.45544554455446,60.50214351168145,0.1551718100515167,-0.27953859341885945,-0.5838769927746768,-0.41211472304126673,18.431734908058793,0.375,0.4979039729598469,0.1750000000000007,-0.9500730970404696,1.300073097040471,-0.38753654852023445,0.7375365485202359,1.375,40.939597315436245,-23.84942350215779,0.5625365485202354,7,0.2109375,0.15625,-0.484375,0.0625,2.328125,2,-0.02281368821292773,-6.0,16.25,-1.1594202898550725,15.5,-1.5,17.5625,-0.02281368821292773 6918,2000-07-06,16.6875,16.6875,16.3125,16.3125,320700.0,0.015209125475285079,1.0,2.0,55.33980582524271,60.41319406146476,-0.10597231052170386,-0.4751405511864135,-0.8168169387951636,-0.6578592277349173,19.40287993292366,0.375,0.4927102414244011,0.375,-0.7312026082623149,1.481202608262313,-0.17810130413115743,0.9281013041311574,1.0784374999999997,51.67785234899329,-12.630594583969234,0.5531013041311567,7,-0.0390625,-0.0625,-0.734375,-0.1875,2.125,3,0.01217228464419473,-1.4,16.4375,-6.0,16.25,-1.1594202898550725,15.5,0.01217228464419473 6919,2000-07-07,16.75,17.0,16.625,16.625,211200.0,0.0037453183520599342,-5.0,0.3333333333333333,52.08333333333333,59.2819921047911,-0.12257455250583149,-0.4629266073638689,-0.8732681084108442,-0.7127032549632908,20.52325309532121,0.375,0.47708717870558104,0.375,-0.6778782605690843,1.4278782605690843,-0.15143913028454037,0.9014391302845421,0.9703062500000001,54.36241610738255,-5.880639372658308,0.5264391302845419,7,-0.1015625,-0.125,-0.796875,-0.25,2.0,4,-0.026119402985074647,1.0,16.6875,-1.4,16.4375,-6.0,16.25,-0.026119402985074647 6920,2000-07-10,17.0,17.125,16.625,16.75,236800.0,0.014925373134328401,1.0,2.0,55.6701030927835,58.629952277493544,-0.3178144663674729,-0.6528737751899918,-1.1041151920616645,-0.9525178726448615,21.205891084055146,0.5,0.4408766618779225,0.5656250000000007,-0.4876242020310215,1.6188742020310212,0.03900039898449137,1.0922496010155118,0.6755876249999986,87.5,26.484464891408898,0.5266246010155106,7,-0.3515625,-0.375,-1.265625,-0.5,1.5,0,-0.01378676470588236,-5.0,16.75,1.0,16.6875,-1.4,16.4375,-0.01378676470588236 6921,2000-07-11,16.875,17.0,16.625,17.0,274600.0,-0.007352941176470562,5.0,-0.5,53.60824742268041,57.74881737574009,-0.19357502054254638,-0.44744358729266764,-0.9630347650575892,-0.8179559552154423,21.925419677940628,0.375,0.45696114776241714,0.375,-0.6109206224053985,1.3609206224054002,-0.11796031120270101,0.867960311202701,0.7567633725,73.33333333333333,12.205530669651594,0.49296031120269973,7,-0.2265625,-0.25,-1.078125,-0.375,1.5625,1,0.007407407407407307,1.0,17.0,-5.0,16.75,1.0,16.6875,0.007407407407407307 6922,2000-07-12,17.0,17.25,16.9375,17.0625,193100.0,0.007407407407407307,-2.3333333333333335,0.5,52.63157894736841,55.483895812572904,-0.2574689596953661,-0.5047988781510924,-1.0742000236994755,-0.9335680412049072,22.567945393952886,0.375,0.4507743425319184,0.4406250000000007,-0.5134822914951727,1.3947322914951723,-0.0364286457475842,0.9176786457475856,0.5888156050500015,73.33333333333333,15.54908539623814,0.477053645747586,7,-0.3515625,-0.375,-1.203125,-0.5,1.3125,2,0.03676470588235303,5.0,16.875,1.0,17.0,-5.0,16.75,0.03676470588235303 6923,2000-07-13,17.0625,17.3125,16.875,16.9375,389400.0,0.003676470588235281,-2.5,-2.0,56.04395604395604,53.64648591064687,-0.40136905856985194,-0.49937614253473583,-1.1137943042090086,-0.9862213847861696,22.5268544553648,0.4375,0.4274424986795893,0.4437500000000014,-0.47829363979382933,1.365793639793834,-0.01727181989691573,0.9047718198969186,0.48422679294900206,63.63636363636363,5.132806168480258,0.4610218198969159,7,-0.4140625,-0.4375,-1.265625,-0.5625,1.375,3,0.0998168498168499,-2.3333333333333335,17.0,5.0,16.875,1.0,17.0,0.0998168498168499 6924,2000-07-14,16.9375,17.0625,16.875,17.0,157900.0,-0.0073260073260073,1.0,-0.5,54.34782608695652,54.19062775913655,-0.41834180472400107,-0.31678136401673385,-0.9628390891863887,-0.8549954724541209,22.48354291139615,0.1875,0.425572101606452,0.2718750000000014,-0.6122643004677641,1.156014300467767,-0.17019465023388136,0.7139446502338842,0.567979757090022,45.45454545454545,-14.214890854326327,0.4420696502338826,7,-0.21875,-0.3125,-1.09375,-0.4375,1.6875,4,0.11070110701107017,-2.5,17.0625,-2.3333333333333335,17.0,5.0,16.875,0.11070110701107017 6925,2000-07-17,16.875,17.0,16.75,16.875,758600.0,-0.0036900369003689537,1.0,-0.0,51.13636363636364,53.924073325915444,-0.1567729563582887,-0.23689243271321914,-0.874574989316578,-0.7835759474959652,21.501494105085524,0.25,0.2875277332333681,0.1906250000000007,-0.6946297581584382,1.0758797581584396,-0.25200237907921874,0.6332523790792202,0.5900576619482223,36.36363636363637,-18.66493556563973,0.4426273790792197,7,-0.125,-0.25,-1.03125,-0.375,1.8125,0,0.11111111111111116,1.0,16.9375,-2.5,17.0625,-2.3333333333333335,17.0,0.11111111111111116 6926,2000-07-18,16.5625,16.875,16.3125,16.875,938600.0,-0.01851851851851849,2.6,-100.0,51.13636363636364,53.55528644722757,0.2287749966693866,0.10044723562758051,-0.5232920062727864,-0.4598912548331242,20.032720030580624,0.5625,0.1157048128614413,-0.13437499999999858,-1.0044504277647732,0.7357004277647743,-0.5694127138823859,0.30066271388238874,0.8629440087092561,25.0,-32.76648196140602,0.43503771388238643,7,0.25,0.0625,-0.71875,-0.0625,2.0,1,0.11698113207547167,1.0,16.875,1.0,16.9375,-2.5,17.0625,0.11698113207547167 6927,2000-07-19,16.8125,16.8125,16.5,16.5625,137800.0,0.015094339622641506,1.5,-0.8,44.871794871794876,52.3921741190667,0.0419771211011053,-0.12650416940922327,-0.7469233408402829,-0.6961413283622022,18.6633451309063,0.3125,0.21600460270693134,0.09687500000000071,-0.7657966076419989,0.9595466076420003,-0.3344608038209991,0.5282108038210005,0.574122628535072,50.0,-2.3240836927787782,0.431335803821,7,0.0,-0.1640625,-0.953125,-0.3125,2.75,2,0.09665427509293689,2.6,16.5625,1.0,16.875,1.0,16.9375,0.09665427509293689 6928,2000-07-20,16.875,16.9375,16.6875,16.8125,186600.0,0.0037174721189590088,1.6666666666666667,0.25,42.666666666666664,51.34587782277041,0.009913525013590885,-0.18365288348767095,-0.7837996252563357,-0.749378109446809,16.78577221722813,0.25,0.23924002594367266,0.14999999999999858,-0.7154554626870144,1.0154554626870116,-0.28272773134350615,0.5827277313435033,0.4735776759643713,75.0,26.943292570091344,0.4327277313435064,7,-0.0625,-0.2265625,-1.015625,-1.0625,2.4375,3,0.08518518518518525,1.5,16.8125,2.6,16.5625,1.0,16.875,0.08518518518518525 6929,2000-07-21,16.6875,16.875,16.5,16.8125,123100.0,-0.011111111111111072,2.0,-2.0,71.11111111111111,53.06154538036236,0.2096639674540377,0.029997196288150008,-0.5864304610274829,-0.5476234710855152,15.279845151815726,0.375,0.2397553774643093,-0.05312500000000142,-0.9031201625249672,0.7968701625249661,-0.4781225812624861,0.37187258126248324,0.6237936224450848,54.54545454545454,0.4743523090932982,0.42499758126248355,7,0.125,-0.0390625,-0.734375,-0.90625,2.8125,4,0.10486891385767794,1.6666666666666667,16.875,1.5,16.8125,2.6,16.5625,0.10486891385767794 6930,2000-07-24,16.8125,16.875,16.625,16.625,201500.0,0.0074906367041198685,-1.6666666666666667,-1.5,62.857142857142854,54.08920042863597,0.06176536453664028,-0.06900626109122499,-0.7059499152964293,-0.6584951947133604,13.875223096622918,0.25,0.21812198189166665,0.05312500000000142,-0.7851797979169532,0.8914297979169543,-0.3660273989584759,0.47227739895847876,0.4622552499961827,80.0,22.288716050829947,0.4191523989584765,7,0.0,-0.1640625,-0.859375,-1.03125,2.671875,0,0.10780669144981414,2.0,16.6875,1.6666666666666667,16.875,1.5,16.8125,0.10780669144981414 6931,2000-07-25,16.9375,16.9375,16.625,16.6875,190000.0,0.0074349442379182396,1.5,1.3333333333333333,61.76470588235294,55.10399231030091,-0.05971649975904825,-0.18892529441972172,-0.8158443813888461,-0.7824678715191595,12.043185321586861,0.3125,0.22259789315405243,0.1687499999999993,-0.6732987234309178,1.0107987234309164,-0.2522743617154575,0.589774361715456,0.30144764499625865,100.0,38.50794445604462,0.4210243617154584,7,-0.125,-0.2890625,-0.921875,-1.15625,2.6875,1,0.10332103321033204,-1.6666666666666667,16.8125,2.0,16.6875,1.6666666666666667,16.875,0.10332103321033204 6932,2000-07-26,16.8125,16.875,16.6875,16.75,141100.0,-0.0073800738007380184,1.0,0.25,53.12500000000001,54.77966386097246,0.04010732286488761,-0.036249284580293306,-0.6768799150158955,-0.6591528812292751,10.48740091049603,0.25,0.17747598370326756,0.02499999999999858,-0.8025677742956709,0.8525677742956699,-0.38878388714783796,0.4387838871478351,0.39135619209633177,71.42857142857143,8.335900185074387,0.4137838871478356,7,-0.125,-0.1640625,-0.75,-1.0,3.1875,2,0.10408921933085491,1.5,16.9375,-1.6666666666666667,16.8125,2.0,16.6875,0.10408921933085491 6933,2000-07-27,16.75,16.875,16.6875,16.6875,212500.0,-0.0037174721189591198,-5.0,1.0,50.0,54.29657207353286,0.059918584013090026,-0.01902658157446524,-0.5988389169890169,-0.5927307511708584,8.172425958220668,0.1875,0.15364346182800404,-0.009374999999998579,-0.7991898933702934,0.7804398933702963,-0.4042824466851478,0.38553244668515063,0.4194665682544034,57.14285714285714,-6.762733717167372,0.39490744668514766,7,-0.09375,-0.1015625,-0.6875,-0.9375,3.125,3,0.16791044776119413,1.0,16.8125,1.5,16.9375,-1.6666666666666667,16.8125,0.16791044776119413 6934,2000-07-28,16.625,16.8125,16.5625,16.75,83500.0,-0.007462686567164201,1.0,-2.0,40.0,53.05919833615912,0.15190298791839751,0.033873823181650664,-0.4513705278952074,-0.47447513972692335,5.423343400692157,0.25,0.12312745586627472,-0.08749999999999858,-0.7821695541577576,0.6071695541577604,-0.4348347770788763,0.25983477707887914,0.510764736889314,16.666666666666664,-42.426286912526734,0.347334777078879,7,0.0,0.0234375,-0.5625,-0.8125,3.4375,4,0.16165413533834583,-5.0,16.75,1.0,16.8125,1.5,16.9375,0.16165413533834583 6935,2000-07-31,15.8125,16.375,15.375,16.3125,1015400.0,-0.048872180451127845,2.2,4.0,29.268292682926827,50.62941267466614,0.8915987389551105,0.9180550931026659,0.36051569924085314,0.3244914598991393,6.2302587313237066,1.25,0.040015214961083956,-0.9156249999999986,-1.5009091752427004,-0.33034082475729676,-1.2082670876213477,-0.6229829123786494,1.2902369421515267,28.000000000000004,-28.081633824879344,0.2926420876213505,7,0.34375,0.78125,0.25,0.0,4.3125,0,0.23320158102766797,1.0,16.625,-5.0,16.75,1.0,16.8125,0.23320158102766797 6936,2000-08-01,16.25,16.25,15.8125,15.8125,292900.0,0.027667984189723382,1.0,-0.875,36.95652173913044,49.74993788214787,0.4527169439929928,0.5065248874677515,-0.0664823298598698,-0.12613118666169143,7.080780769088965,0.4375,-0.017786779709631162,-0.4781249999999986,-1.0634091752427004,0.10715917524270324,-0.7707670876213477,-0.18548291237864944,0.7836274644654644,58.333333333333336,4.250762666764416,0.2926420876213505,8,-0.09375,0.34375,-0.15625,-0.4375,3.8125,1,0.1990384615384615,2.2,15.8125,1.0,16.625,-5.0,16.75,0.1990384615384615 6937,2000-08-02,16.0625,16.25,15.9375,16.25,197900.0,-0.011538461538461497,2.3333333333333335,-0.42857142857142855,33.33333333333333,48.71290084511083,0.5840617089294646,0.7004002425932256,0.1356020127536013,0.043030852544212905,7.977266074626765,0.3125,-0.05687025140164792,-0.6468750000000014,-1.2922979029746813,-0.0014520970253215637,-0.9695864514873413,-0.3241635485126615,0.9047823658868452,45.83333333333333,-6.74990078901569,0.32271145148734043,8,0.09375,0.53125,0.109375,-0.25,4.40625,2,0.2217898832684826,1.0,16.25,2.2,15.8125,1.0,16.625,0.2217898832684826 6938,2000-08-03,16.890625,17.0,15.9375,16.0,325700.0,0.051556420233463074,-1.0923076923076922,-4.75,49.36708860759494,46.29689834472015,-0.2700080289571716,-0.1177647470743608,-0.6680150622292906,-0.7968068787837908,8.499794653484367,1.0625,-0.05412976817772375,0.1710937500000007,-0.47925368687614167,0.8214411868761431,-0.15407996843807226,0.4962674684380737,-1.515625,93.26923076923077,38.14081850529158,0.325173718438072,8,-0.703125,-0.296875,-0.6875,-1.078125,4.1875,3,0.18408880666049954,2.3333333333333335,16.0625,1.0,16.25,2.2,15.8125,0.18408880666049954 6939,2000-08-04,16.3125,16.9375,16.1875,16.9375,1012700.0,-0.03422756706753005,1.4,-0.7017543859649122,43.33333333333333,44.12758617540798,0.27863012348617033,0.4489196454868818,-0.06152034955594843,-0.22988350156465742,8.902615747942484,0.75,-0.04552070133635411,-0.3851562500000014,-1.0601528234562565,0.28984032345625366,-0.722654536728129,-0.04765796327187388,-0.9049999999999994,57.692307692307686,0.18241731128005512,0.33749828672812715,8,-0.125,0.28125,0.125,-0.28125,4.9375,4,0.21839080459770122,-1.0923076923076922,16.890625,2.3333333333333335,16.0625,1.0,16.25,0.21839080459770122 6940,2000-08-07,16.765625,17.0,16.375,16.4375,435100.0,0.02777777777777768,-1.7586206896551724,-0.525,52.329749103942646,43.0792576444735,-0.203213410284107,-0.023889249710869365,-0.48445510291198346,-0.6966786796384454,9.075723322538465,0.6875,-0.02008668672022651,0.07968749999999858,-0.5811983812430235,0.7405733812430206,-0.2507554406215142,0.4101304406215114,-1.326274999999999,80.26315789473685,17.87094515982175,0.33044294062151175,8,-0.578125,-0.171875,-0.109375,-0.578125,4.984375,0,0.19664492078285178,1.4,16.3125,-1.0923076923076922,16.890625,2.3333333333333335,16.0625,0.19664492078285178 6941,2000-08-08,17.0,17.0625,16.5,16.5,236400.0,0.013979496738117492,-1.25,1.5238095238095237,52.15827338129496,42.97184357572849,-0.4780639815767316,-0.261844299954646,-0.6812642006679255,-0.9464936012542182,9.208668625843504,0.5625,-0.09242852252063471,0.3078125000000007,-0.36289295392229093,0.9785179539222923,-0.027540226961143333,0.6431652269611448,-1.5294369999999997,94.44444444444444,29.225408623940737,0.33535272696114504,8,-0.78125,-0.65625,-0.37890625,-0.65625,4.5,1,0.18382352941176472,-1.7586206896551724,16.765625,1.4,16.3125,-1.0923076923076922,16.890625,0.18382352941176472 6942,2000-08-09,17.625,17.6875,17.125,17.1875,464100.0,0.03676470588235303,1.0,0.875,57.64331210191083,43.8211004759408,-1.0903526881637795,-0.8828861142714537,-1.2667058264978408,-1.5804620871083586,9.007562175775007,0.6875,-0.12177611360965912,0.9015625000000007,0.12119457690551982,1.6819304230944798,0.5113785384527603,1.2917464615472412,-2.090759519999999,96.42857142857143,31.106419535619338,0.3901839615472398,8,-1.09375,-1.09375,-1.00390625,-1.28125,4.328125,2,0.13829787234042556,-1.25,17.0,-1.7586206896551724,16.765625,1.4,16.3125,0.13829787234042556 6943,2000-08-10,18.765625,18.875,17.6875,17.6875,824900.0,0.06471631205673756,-1.2028985507246377,2.4642857142857144,67.73333333333333,46.902581957422285,-2.140041598028354,-1.9914793056209135,-2.3557175522597547,-2.721518050481329,9.382087610483614,1.25,-0.12786529196169383,1.95703125,0.760267049411901,3.153795450588099,1.3586491497059505,2.5554133502940495,-3.1021889487999985,95.93023255813954,28.036824237722115,0.5983821002940495,8,-1.640625,-1.640625,-2.14453125,-2.421875,2.734375,3,0.09075770191507071,1.0,17.625,-1.25,17.0,-1.7586206896551724,16.765625,0.09075770191507071 6944,2000-08-11,18.8125,18.9375,18.5,18.5625,252500.0,0.0024979184013322886,-1.3333333333333333,0.2318840579710145,67.29729729729729,51.12802691457457,-2.0606916088779315,-1.9928564442244223,-2.3534001726571177,-2.765561972855892,9.801821949133346,0.4375,-0.09611122442880315,1.91015625,0.4144498470202791,3.4058626529797227,1.1623030485101395,2.6580094514898605,-2.8921388328959985,95.1219512195122,27.57190165001836,0.7478532014898611,8,-1.4375,-1.65625,-2.17578125,-2.46875,2.0625,4,0.12043189368770757,-1.2028985507246377,18.765625,1.0,17.625,-1.25,17.0,0.12043189368770757 6945,2000-08-14,18.75,19.25,18.75,19.0,273000.0,-0.0033222591362126463,-3.0,-1.0,65.84699453551912,54.33807944750664,-1.7183949006398755,-1.8790222442008044,-2.2474644184177066,-2.6925820136610383,10.646093803687219,0.5,-0.04718673736388723,1.75390625,0.045493105335655315,3.4623193946643447,0.8996996776678294,2.6081128223321706,-2.5279249496063976,81.81818181818183,17.613869970761513,0.8542065723321719,8,-1.15625,-1.4375,-2.11328125,-2.40625,2.25,0,0.1333333333333333,-1.3333333333333333,18.8125,-1.2028985507246377,18.765625,1.0,17.625,0.1333333333333333 6946,2000-08-15,18.5,18.8125,18.4375,18.8125,485700.0,-0.013333333333333308,1.4,1.25,64.43850267379679,57.7942093742248,-1.246780499565336,-1.556215134208685,-1.945963784518284,-2.4404350252205873,11.756147169659759,0.375,0.03631797472190357,1.4070312499999993,-0.4138848671664803,3.2279473671664807,0.4965731914167577,2.317489308583241,-1.9145739556536299,64.70588235294117,1.3569224243556874,0.9104580585832405,8,-0.90625,-1.1875,-1.86328125,-2.15625,2.4375,1,0.17567567567567566,-3.0,18.75,-1.3333333333333333,18.8125,-1.2028985507246377,18.765625,0.17567567567567566 6947,2000-08-16,18.4375,18.5625,18.375,18.5625,171300.0,-0.0033783783783783994,2.0,0.4,64.43850267379679,59.46881093713612,-0.9073784163079708,-1.439538036680183,-1.8437167949848572,-2.3751317277852877,12.880938996251706,0.1875,0.23633932461607543,1.2632812499999986,-0.6477291724477787,3.174291672447774,0.3077760387761117,2.2187864612238855,-1.5323250809751947,48.0,-15.467511700162362,0.9555052112238879,8,-0.71875,-1.125,-1.80078125,-2.09375,2.8125,2,0.16610169491525428,1.4,18.5,-3.0,18.75,-1.3333333333333333,18.8125,0.16610169491525428 6948,2000-08-17,18.3125,18.4375,18.125,18.375,147900.0,-0.006779661016949157,2.3333333333333335,0.5,64.43850267379679,61.81382975274317,-0.6252236949377732,-1.26624329224871,-1.669528469207652,-2.2490247864178876,14.073572767356662,0.3125,0.3994167349767821,1.06640625,-0.9044148984499856,3.037227398449984,0.08099567577500721,2.051816824224993,-1.12594607125817,16.666666666666664,-50.54299377476763,0.985410574224992,8,-0.5,-1.0,-1.67578125,-1.96875,2.625,3,0.19880546075085315,2.0,18.4375,1.4,18.5,-3.0,18.75,0.19880546075085315 6949,2000-08-18,18.4375,18.5,18.125,18.125,131800.0,0.006825938566553003,-1.4,-5.0,75.45454545454545,64.38325156947681,-0.4661093049242879,-1.3211516183223821,-1.7368288655809074,-2.3691858978756635,15.051149914999968,0.375,0.6136173345724885,1.1039062500000014,-0.9172420880595453,3.12505458805955,0.09333208097022805,2.114480419029775,-1.003332542707188,27.77777777777778,-42.557868109699534,1.0105741690297743,8,-0.5625,-1.125,-1.80078125,-2.09375,2.5,4,0.16610169491525428,2.3333333333333335,18.3125,2.0,18.4375,1.4,18.5,0.16610169491525428 6950,2000-08-21,18.625,18.6875,18.4375,18.5,183200.0,0.01016949152542379,1.0,0.4,74.20382165605096,66.83275693333859,-0.4046758792681864,-1.4397164008638796,-1.8733352050820429,-2.552703474218575,16.17262181973464,0.25,0.7280388497247827,1.2007812499999986,-0.8835399932900927,3.28510249329009,0.15862062835495294,2.242941871645044,-0.9729326375823248,72.72727272727273,0.8373351484348746,1.042160621645046,8,-0.4375,-1.3125,-1.953125,-2.28125,2.3125,0,0.12080536912751683,-1.4,18.4375,2.3333333333333335,18.3125,2.0,18.4375,0.12080536912751683 6951,2000-08-22,18.6875,18.8125,18.625,18.6875,90600.0,0.003355704697986628,-2.0,0.0,77.45098039215686,69.03360896558816,-0.22644385178117332,-1.4381218516213927,-1.8750044300344015,-2.5948500370365792,17.55991257134944,0.1875,0.9361491009507006,1.17578125,-0.9685741722211638,3.320136672221164,0.10360353888941631,2.2479589611105837,-0.8436807210724453,81.81818181818183,6.358287263610109,1.0721777111105824,8,-0.21875,-1.375,-2.0,-2.34375,2.4375,1,0.12374581939799323,1.0,18.625,-1.4,18.4375,2.3333333333333335,18.3125,0.12374581939799323 6952,2000-08-23,18.5625,18.6875,18.4375,18.6875,105400.0,-0.006688963210702337,3.0,-100.0,70.49808429118774,69.34080351646087,0.05087572887085656,-1.2388083979705016,-1.6974314473770669,-2.4510147834375005,18.87616965396749,0.25,1.0788379208252437,0.9632812500000014,-1.2036396901867512,3.130202190186754,-0.12017922009337667,2.0467417200933795,-0.5499390345437511,63.63636363636363,-9.175411039682238,1.0834604700933768,8,0.125,-1.25,-1.84375,-2.21875,3.078125,2,0.12794612794612803,-2.0,18.6875,1.0,18.625,-1.4,18.4375,0.12794612794612803 6953,2000-08-24,19.5625,19.875,19.4375,19.5625,1941900.0,0.05387205387205385,-2.5,-0.0,86.11111111111111,71.43122727355129,-0.9210594790960478,-2.1263167943498935,-2.6341693064041714,-3.4132000510709872,20.75749055874016,1.3125,1.2468197774953573,1.8226562500000014,-0.4734107847629474,4.11872328476295,0.674622732618527,2.970689767381476,-1.4014463503985013,82.14285714285714,7.11211803836737,1.1480335173814746,8,-0.5625,-1.9375,-2.83203125,-3.21875,1.75,3,0.08626198083067083,3.0,18.5625,-2.0,18.6875,1.0,18.625,0.08626198083067083 6954,2000-08-25,19.3125,19.625,19.3125,19.5625,376200.0,-0.012779552715655007,-1.5,-100.0,79.63636363636364,72.96337939586734,-0.6623264747402509,-1.7546125647681734,-2.326537599106967,-3.132442834647698,22.343793659573997,0.3125,1.3429070612044,1.4382812499999993,-0.8972960578662743,3.773858557866273,0.2704925960668625,2.606069903933136,-0.9114938613427128,60.86956521739131,-12.941665607446183,1.167788653933137,8,-0.3125,-1.6875,-2.58203125,-2.96875,1.6875,4,0.08414239482200658,-2.5,19.5625,3.0,18.5625,-2.0,18.6875,0.08414239482200658 6955,2000-08-28,19.5,19.5625,19.25,19.375,404100.0,0.009708737864077666,1.5,-0.5,79.41176470588235,74.62707517721019,-0.8183043565295591,-1.7409490545560224,-2.469157845018941,-3.28778306153556,21.83413860150432,0.3125,1.2815375412277987,1.44140625,-0.7886975531584994,3.6715100531584994,0.3263543484207503,2.5564581515792497,-0.8926347207547316,73.91304347826086,2.5997547647683206,1.1150519015792493,8,-0.5,-1.875,-2.76953125,-3.0,1.0625,0,0.07371794871794868,-1.5,19.3125,-2.5,19.5625,3.0,18.5625,0.07371794871794868 6956,2000-08-29,19.484375,19.5,19.1875,19.5,4481600.0,-0.0008012820512820484,39.0,-0.125,75.53648068669528,75.86018384531002,-0.7245562609821512,-1.5500611802600766,-2.401864721282365,-3.234772920692013,21.249448332117808,0.3125,1.219976524150141,1.2640625000000014,-0.8812999824073948,3.4094249824073977,0.19138125879630152,2.3367437412037013,-0.6995408598490691,72.82608695652173,4.495985406355018,1.0726812412036986,8,-0.484375,-1.859375,-2.75390625,-2.984375,1.140625,1,0.07457898957497999,1.5,19.5,-1.5,19.3125,-2.5,19.5625,0.07457898957497999 6957,2000-08-30,19.625,19.75,19.375,19.375,647900.0,0.0072173215717723505,-2.0,-16.0,66.27218934911242,76.06392680923398,-0.7588177447179696,-1.4863121465363847,-2.4921519781125454,-3.334819617409785,20.733459691174833,0.375,1.177667105966954,1.2265625,-0.7493278514419153,3.2024528514419153,0.23861732427904414,2.214507675720956,-0.6875426394701982,63.63636363636363,-1.152832640977671,0.9879451757209574,8,-0.625,-2.0,-2.89453125,-3.125,1.375,2,0.07643312101910826,39.0,19.484375,1.5,19.5,-1.5,19.3125,0.07643312101910826 6958,2000-08-31,20.0,20.125,19.375,19.5,752900.0,0.019108280254777066,1.0,2.0,70.0,75.45786620317337,-0.9714288484429439,-1.703775108436382,-2.8194783272350463,-3.6686446420625103,22.167375880053452,0.75,1.1735155885063406,1.4460937499999993,-0.5195464160364374,3.411733916036436,0.46327366698178096,2.4289138330182176,-0.9312866699443703,86.66666666666667,24.652126207472655,0.9828200830182178,8,-0.71875,-2.25,-3.33203125,-3.5,0.75,3,0.08203125,-2.0,19.625,39.0,19.484375,1.5,19.5,0.08203125 6959,2000-09-01,19.875,20.0625,19.8125,20.0,282600.0,-0.006249999999999978,1.0,-0.25,68.55670103092783,74.83040835593745,-0.6940639214157116,-1.3683532613315563,-2.637199909528146,-3.5077682531109105,23.67878268155158,0.25,1.1763839331503618,1.1429687500000014,-0.600565917661001,2.886503417661004,0.2712014161695002,2.0147360838305026,-0.6372808027532706,73.33333333333333,13.252772560844761,0.871767333830502,9,-0.59375,-2.125,-3.22265625,-3.375,0.9375,4,0.07232704402515733,1.0,20.0,-2.0,19.625,39.0,19.484375,0.07232704402515733 6960,2000-09-05,20.0625,20.125,19.625,19.875,1755500.0,0.009433962264151052,2.2,-1.5,76.31578947368422,74.70427603166273,-0.7333280354444085,-1.3662435394229213,-2.7660766386156332,-3.66192912380048,25.255320928318703,0.5,1.200315937783195,1.1656249999999986,-0.41048024085906576,2.741730240859063,0.3775723795704664,1.9536776204295307,-0.6875,93.33333333333333,32.44003817628025,0.7880526204295331,9,-0.78125,-2.3125,-3.42578125,-3.5625,0.9375,1,0.04672897196261672,1.0,19.875,1.0,20.0,-2.0,19.625,0.04672897196261672 6961,2000-09-06,20.125,20.125,19.71875,19.875,534400.0,0.0031152647975076775,2.25,1.3333333333333333,78.42105263157895,75.58460584726174,-0.6375165479960039,-1.246532847447348,-2.778092777733619,-3.691386041408755,27.05893306579491,0.40625,1.165762807123759,1.0718749999999986,-0.3214464174657259,2.465196417465723,0.3752142912671381,1.768535708732859,-0.629999999999999,100.0,35.92770350197051,0.6966607087328617,9,-0.46875,-2.15625,-3.75,-3.625,1.25,2,0.021739130434782705,2.2,20.0625,1.0,19.875,1.0,20.0,0.021739130434782705 6962,2000-09-07,20.0625,20.0625,19.875,20.0,455200.0,-0.0031055900621117516,5.0,0.25,80.10752688172043,74.917540932885,-0.37980608899896495,-1.0456704746039378,-2.6547199541190203,-3.586889412413001,28.749102005755354,0.25,1.1370169256737839,0.8874999999999993,-0.4024296823961393,2.177429682396138,0.24253515880193177,1.5324648411980668,-0.46669999999999945,91.66666666666666,20.705690804164902,0.6449648411980685,9,-0.40625,-2.03125,-3.6875,-3.5625,1.6875,3,0.028037383177569986,2.25,20.125,2.2,20.0625,1.0,19.875,0.028037383177569986 6963,2000-09-08,20.46875,20.46875,19.9375,19.9375,2184700.0,0.02024922118380057,1.0,8.5,81.86274509803921,75.16491665084897,-0.7196662065021577,-1.3889991975319234,-3.022329585216415,-3.9583335693651343,29.022668579450993,0.53125,1.1040304307681765,1.2085937499999986,-0.18800231599272266,2.60518981599272,0.5102957170036362,1.906891782996361,-0.7882779999999983,100.0,22.602713325303753,0.6982980329963607,9,-0.640625,-2.265625,-4.09375,-3.96875,1.40625,4,0.025954198473282508,5.0,20.0625,2.25,20.125,2.2,20.0625,0.025954198473282508 6964,2000-09-11,21.078125,21.1875,20.0625,20.3125,223800.0,0.02977099236641223,1.2857142857142858,1.4411764705882353,83.982683982684,75.67279657049359,-1.1759080256823324,-1.9182880403914666,-3.5932460251467013,-4.531999725012547,29.49038682511257,1.125,1.1641189182989926,1.7046874999999986,0.10779946446756838,3.3015755355324288,0.9062434822337835,2.5031315177662137,-1.2557629599999984,93.0,14.391858230868166,0.7984440177662144,9,-0.890625,-2.390625,-4.6875,-4.578125,1.109375,0,-0.015567086730911783,1.0,20.46875,5.0,20.0625,2.25,20.125,-0.015567086730911783 6965,2000-09-12,21.25,21.3125,20.9375,20.9375,250600.0,0.008154188287620379,-1.4,0.40816326530612246,84.45378151260505,76.66360777337245,-1.1995897187931348,-1.9955806337608877,-3.657381618096629,-4.666803912679132,29.672181053426378,0.375,1.063171790613037,1.7515624999999986,-0.021514316730350203,3.5246393167303474,0.8650240916348224,2.6381009083651747,-1.3125,96.07843137254902,17.137884994525578,0.8865384083651751,9,-0.90625,-2.40625,-4.859375,-4.75,0.625,1,-0.020588235294117685,1.2857142857142858,21.078125,1.0,20.46875,5.0,20.0625,-0.020588235294117685 6966,2000-09-13,21.75,21.8125,21.125,21.125,457400.0,0.0235294117647058,-1.2,2.0,88.93129770992367,79.18128648012926,-1.5024077646518563,-2.360646273278725,-4.065789255005555,-5.125451327734098,30.66912690995932,0.6875,1.041110792825851,2.0890625000000007,0.11674951690380553,4.061375483096196,1.1029060084519031,3.0752189915480983,-1.6875,96.7741935483871,15.241050459990106,0.9861564915480968,9,-1.15625,-2.59375,-5.359375,-5.25,0.1875,2,-0.03448275862068961,-1.4,21.25,1.2857142857142858,21.078125,1.0,20.46875,-0.03448275862068961 6967,2000-09-14,21.5,21.6875,21.375,21.625,452700.0,-0.011494252873563204,1.5,-0.2,78.97196261682242,80.17817121533176,-1.0711072235529606,-1.9704748877312888,-3.731258087849689,-4.830142927007515,31.849598987239148,0.375,1.0090737767809337,1.6859375000000014,-0.3605739934354766,3.7324489934354794,0.6626817532822642,2.7091932467177386,-1.0874999999999986,83.33333333333334,1.7997650272414205,1.0232557467177383,9,-0.78125,-2.03125,-5.21875,-4.90625,0.5,3,-0.005813953488372103,-1.2,21.75,-1.4,21.25,1.2857142857142858,21.078125,-0.005813953488372103 6968,2000-09-15,21.953125,21.953125,21.375,21.4375,499200.0,0.02107558139534893,1.2424242424242424,-4.125,87.22466960352423,82.25238994562024,-1.3611894757551255,-2.252347877267134,-4.100903199330034,-5.235862593473513,33.67789684240298,0.578125,1.0373656350094222,1.95703125,-0.1730631417110935,4.0871256417110935,0.891984054144455,3.022078445855545,-1.2606249999999974,100.0,15.197720785766677,1.065047195855546,9,-1.1640625,-2.1328125,-5.421875,-5.359375,0.171875,4,-0.0092526690391459,1.5,21.5,-1.2,21.75,-1.4,21.25,-0.0092526690391459 6969,2000-09-18,21.5,21.8125,21.25,21.8125,282300.0,-0.020640569395017794,2.6,-0.6060606060606061,76.22950819672131,82.2428031370688,-0.7300946767223557,-1.6422217844270683,-3.5698573585069227,-4.743473572171197,35.40006752265567,0.703125,1.1172884468633058,1.3507812500000007,-0.7476271331797513,3.4491896331797527,0.3015770584101247,2.3999854415898767,-0.555374999999998,55.38461538461539,-29.522965971525906,1.0492041915898762,9,-0.6640625,-1.4609375,-4.375,-4.375,0.5625,0,0.01744186046511631,1.2424242424242424,21.953125,1.5,21.5,-1.2,21.75,0.01744186046511631 6970,2000-09-19,20.875,21.5,20.75,21.375,214800.0,-0.029069767441860517,1.0,1.6,65.72438162544171,80.83206191416467,0.024897040030051443,-0.8854100405514416,-2.880651993624099,-4.077455545303884,36.51879263928072,0.75,1.1425856500556968,0.61328125,-1.3796615570250168,2.606224057025017,-0.3831901535125084,1.6097526535125084,1.078125,10.38961038961039,-72.90480872790559,0.9964714035125088,9,0.0390625,-0.8359375,-3.609375,-3.71875,0.625,1,0.06287425149700598,2.6,21.5,1.2424242424242424,21.953125,1.5,21.5,0.06287425149700598 6971,2000-09-20,21.0,21.0,20.375,20.875,309400.0,0.0059880239520957446,9.0,-0.25,65.60283687943263,79.22042969168822,0.041424789862809064,-0.8730417462087345,-2.9346406021450306,-4.161292173219657,37.23911094411252,0.625,1.191452712848026,0.6226562499999986,-1.2504588936266003,2.4957713936265975,-0.3139013218133009,1.559213821813298,0.9290625000000006,39.603960396039604,-44.269543380534024,0.9365575718132996,9,-0.0546875,-0.9609375,-3.546875,-3.6875,0.25,2,0.04166666666666674,1.0,20.875,2.6,21.5,1.2424242424242424,21.953125,0.04166666666666674 6972,2000-09-21,20.9375,21.0625,20.6875,21.0625,289900.0,-0.0029761904761904656,5.0,-1.0,61.45038167938932,76.95238931183826,0.2694296908534213,-0.6571838855212278,-2.8044211052014703,-4.059570230493279,38.44294871162452,0.375,1.205198761350335,0.44140625,-1.2384275487084615,2.1212400487084615,-0.3985106493542325,1.2813231493542325,0.9294000000000011,35.64356435643564,-45.898889185193504,0.8399168993542313,9,0.0703125,-0.8984375,-3.484375,-3.625,0.5625,3,0.047761194029850795,9.0,21.0,1.0,20.875,2.6,21.5,0.047761194029850795 6973,2000-09-22,21.25,21.25,20.5625,20.6875,302100.0,0.014925373134328401,1.4444444444444444,-4.5,66.05839416058394,74.96080155382714,0.08873574793453542,-0.8819990527929065,-3.0461889716954893,-4.3266411394222,38.37542552428336,0.6875,1.2208811065817073,0.6695312499999986,-0.9821436313406764,2.3212061313406736,-0.1563061906703389,1.495368690670336,0.5572240000000015,60.86956521739131,-20.814415958053104,0.8258374406703375,9,-0.0859375,-1.2109375,-3.734375,-3.9375,0.1875,4,0.03529411764705892,5.0,20.9375,9.0,21.0,1.0,20.875,0.03529411764705892 6974,2000-09-25,20.9375,21.125,20.8125,21.125,216300.0,-0.014705882352941124,2.3333333333333335,-0.3333333333333333,59.9290780141844,72.23583449844706,0.42375242423131,-0.4653761698013703,-2.6611000319869973,-3.968072121910687,38.5649998266242,0.4375,1.2373259970251915,0.2757812500000014,-1.2697275166727309,1.8212900166727337,-0.4969731333363647,1.0485356333363676,0.8124350400000004,50.0,-28.962455332174557,0.7727543833363653,9,0.2265625,-0.8984375,-3.375,-3.625,0.4375,0,0.05671641791044779,1.4444444444444444,21.25,5.0,20.9375,9.0,21.0,0.05671641791044779 6975,2000-09-26,20.9375,21.25,20.75,20.8125,224100.0,0.0,-3.0,-0.6666666666666666,59.352517985611506,68.94930341796794,0.41880435862309895,-0.3711916629221932,-2.584999595520273,-3.9215354026344613,38.95175692353361,0.5,1.2115879125771194,0.2039062499999993,-1.2447942154695681,1.6526067154695667,-0.5204439827347862,0.9282564827347848,0.757437638399999,64.28571428571429,-11.519279721588745,0.7243502327347842,9,0.2265625,-0.7421875,-3.34375,-3.625,0.6875,1,0.0537313432835822,2.3333333333333335,20.9375,1.4444444444444444,21.25,5.0,20.9375,0.0537313432835822 6976,2000-09-27,20.9375,21.1875,20.75,21.0,339400.0,0.0,1.0,-0.5,60.21897810218978,66.86563847189764,0.3256795115429796,-0.270620199417408,-2.4972557825642525,-3.866542659031637,39.49549038369308,0.4375,1.1143275826012484,0.13125000000000142,-1.1941642227403975,1.4566642227404003,-0.531457111370198,0.7939571113702009,0.7046401328640002,54.54545454545454,-18.45781700534652,0.6627071113702003,9,0.2265625,-0.7421875,-3.1875,-3.625,0.375,2,0.02686567164179099,-3.0,20.9375,2.3333333333333335,20.9375,1.4444444444444444,21.25,0.02686567164179099 6977,2000-09-28,21.125,21.125,20.75,20.9375,501700.0,0.008955223880596996,3.0,-3.0,58.07692307692307,63.626999968941966,0.08872177200154496,-0.3583551355186536,-2.601083596154929,-4.005384889242556,39.78123302180649,0.375,0.998006959023197,0.24374999999999858,-0.9648319087937729,1.45233190879377,-0.36054095439688894,0.8480409543968861,0.46645452754944117,81.81818181818183,11.724613816169168,0.6042909543968862,9,-0.03125,-0.9296875,-3.234375,-3.8125,-0.25,3,0.00591715976331364,1.0,20.9375,-3.0,20.9375,2.3333333333333335,20.9375,0.00591715976331364 6978,2000-09-29,21.640625,21.8125,21.0625,21.125,237700.0,0.02440828402366857,-1.3414634146341464,2.75,57.08661417322834,61.50001174410941,-0.531819553676705,-0.7850146797423605,-3.027334533037372,-4.469857748738818,39.97174326747989,0.75,0.8106881391887946,0.6773437499999986,-0.5017415245685513,1.8564290245685484,0.08780111271572366,1.2668863872842735,-1.265625,83.82352941176471,15.940607327054948,0.5895426372842751,9,-0.546875,-1.0703125,-3.640625,-4.328125,-0.578125,4,-0.006498194945848357,3.0,21.125,1.0,20.9375,-3.0,20.9375,-0.006498194945848357 6979,2000-10-02,21.3125,21.5,20.875,21.4375,322300.0,-0.015162454873646203,4.0,-0.24242424242424243,50.75757575757576,59.83703331434653,-0.2604807814611725,-0.362246552395149,-2.605761001308622,-4.098954960035556,40.00249797987059,0.765625,0.7036255598214147,0.27734375,-0.7926220385426852,1.3473095385426852,-0.2576391442713408,0.8123266442713408,-0.9087500000000013,52.94117647058824,-10.90530540010019,0.5349828942713419,10,-0.21875,-0.7421875,-3.0,-3.6875,-0.0625,0,0.0058651026392961825,-1.3414634146341464,21.640625,3.0,21.125,1.0,20.9375,0.0058651026392961825 6980,2000-10-03,21.0,21.375,20.875,21.375,356100.0,-0.014662756598240456,1.6666666666666667,3.0,40.47619047619048,57.04518371398629,0.08003129101057738,0.025391612556056486,-2.205546780730618,-3.748053895412898,40.480791976350325,0.5,0.5016769330982207,-0.08203125,-1.0498456857638097,0.8857831857638097,-0.5659384678819066,0.4018759678819066,-0.5680750000000003,23.52941176470588,-34.65853684485138,0.4839072178819056,10,0.1875,-0.4296875,-2.6875,-3.375,0.375,1,0.017857142857142794,4.0,21.3125,-1.3414634146341464,21.640625,3.0,21.125,0.017857142857142794 6981,2000-10-04,20.5625,20.9375,20.5,20.8125,458100.0,-0.02083333333333337,-1.3333333333333333,0.6666666666666666,38.63636363636364,54.51029282031677,0.5017052081415514,0.5242258980306502,-1.6876376112983742,-3.2703152295740665,40.65367686555368,0.5,0.35071791563947485,-0.5414062500000014,-1.435078898014737,0.35226639801473425,-0.9882425740073693,-0.09456992599263359,-0.10296350000000132,4.761904761904762,-48.16973937872843,0.4468363240073675,10,0.59375,0.0078125,-2.25,-2.9375,2.75,2,0.05167173252279644,1.6666666666666667,21.0,4.0,21.3125,-1.3414634146341464,21.640625,0.05167173252279644 6982,2000-10-05,20.625,21.1875,20.4375,20.4375,356000.0,0.003039513677811634,-7.0,-0.75,32.21757322175732,50.750201604891586,0.4360731393079469,0.5333740575714216,-1.6633145833824656,-3.291804618401251,40.95483395917431,0.75,0.27934429299410013,-0.5070312500000007,-1.2914311500034756,0.2773686500034742,-0.8992312000017364,-0.11483129999826502,1.1875,13.636363636363635,-31.964149132783767,0.392199950001737,10,0.5,0.0390625,-2.3125,-3.0,1.875,3,0.03333333333333344,-1.3333333333333333,20.5625,1.6666666666666667,21.0,4.0,21.3125,0.03333333333333344 6983,2000-10-06,21.0,21.3125,20.5,20.625,529200.0,0.018181818181818077,-1.6,2.0,43.162393162393165,48.88723662135923,0.024452753059776455,0.2110344890293554,-1.943329049880937,-3.622199105902844,40.83552226512246,0.8125,0.20586572846700335,-0.15859375000000142,-0.8820320492780418,0.564844549278039,-0.5203128996390234,0.20312539963902054,0.7850000000000001,52.94117647058824,8.22392669795525,0.3617191496390206,10,0.125,-0.3359375,-2.6875,-3.375,1.0625,4,-0.005952380952380931,-7.0,20.625,-1.3333333333333333,20.5625,1.6666666666666667,21.0,-0.005952380952380931 6984,2000-10-09,20.75,21.0625,20.6875,20.875,323900.0,-0.011904761904761862,-2.0,-0.3333333333333333,48.095238095238095,47.636427744651066,0.27385795148440906,0.4587100800341233,-1.5952604021478365,-3.324602700055042,39.990863814931565,0.375,0.15574067551258963,-0.3921874999999986,-1.1378506740131762,0.35347567401317903,-0.7650190870065892,-0.019355912993407998,1.0080500000000008,33.33333333333333,-15.076501664961285,0.3728315870065896,10,0.375,0.0390625,-2.234375,-3.0,0.5,0,0.015060240963855387,-1.6,21.0,-7.0,20.625,-1.3333333333333333,20.5625,0.015060240963855387 6985,2000-10-10,20.8125,21.125,20.6875,20.875,528900.0,0.003012048192771122,-1.8,0.5,47.08737864077669,46.17736113782739,0.21429771876166015,0.3813027175398247,-1.530750224988111,-3.3456452792095313,39.02102526185729,0.4375,0.052542325617039864,-0.3078125000000007,-1.065727153315919,0.4501021533159175,-0.686769826657958,0.07114482665795663,0.9191390000000013,42.857142857142854,-6.391186675178922,0.3789573266579583,10,0.3125,-0.0234375,-2.296875,-3.0625,0.3125,1,0.021021021021021102,-2.0,20.75,-1.6,21.0,-7.0,20.625,0.021021021021021102 6986,2000-10-11,21.0,21.25,20.6875,20.75,367600.0,0.009009009009008917,-2.0,-4.0,50.93457943925233,45.383767400308415,0.04089637289112957,0.14201483284750793,-1.6005466972128204,-3.487182830701059,37.652194985153805,0.5625,0.004358528123582062,-0.08281249999999929,-0.7814439747421957,0.6158189747421972,-0.43212823737109574,0.26650323737109716,0.7057562200000014,64.28571428571429,12.766383673885883,0.3493157373710982,10,0.125,-0.1640625,-2.484375,-3.25,0.1875,2,0.017857142857142794,-1.8,20.8125,-2.0,20.75,-1.6,21.0,0.017857142857142794 6987,2000-10-12,21.375,21.375,20.8125,20.875,572400.0,0.017857142857142794,1.25,2.0,51.834862385321095,44.80023942387428,-0.3295695295252017,-0.25595284581851274,-1.845014234702937,-3.810579315246045,36.26974034555021,0.5625,-0.03168445569764344,0.2984374999999986,-0.38658344906531994,0.9834584490653171,-0.04407297453266068,0.6409479745326578,0.305391095600001,100.0,47.611866894663294,0.3425104745326595,10,-0.40625,-0.4609375,-2.5625,-3.625,-0.3125,3,0.09064327485380108,-2.0,21.0,-1.8,20.8125,-2.0,20.75,0.09064327485380108 6988,2000-10-13,21.75,22.0,21.3125,21.375,535800.0,0.01754385964912286,-1.75,0.75,61.71171171171171,46.0173656410005,-0.7682084149405561,-0.6819127365557911,-2.1091299712313827,-4.1312713040041515,34.870535139255985,0.6875,-0.06195467347863115,0.68359375,0.04913611343224744,1.3180513865677526,0.3663649317161237,1.0008225682838763,-1.3125,80.95238095238095,27.09468418434129,0.31722881828387645,10,-0.53125,-0.78125,-2.90625,-4.0,-0.5625,4,0.034482758620689724,1.25,21.375,-2.0,21.0,-1.8,20.8125,0.034482758620689724 6989,2000-10-16,21.875,22.0625,21.5625,21.6875,530100.0,0.005747126436781658,-1.2857142857142858,0.5,63.04347826086957,48.524842061520395,-0.8996327354710054,-0.8193886913194994,-2.1008694553957845,-4.195695344228213,33.75666000713452,0.5,-0.08883146135747211,0.7898437499999993,0.08335690394285322,1.4963305960571454,0.43660032697142626,1.1430871730285723,-1.40625,86.36363636363636,32.42773725514014,0.3532434230285727,10,-0.625,-0.8125,-2.859375,-3.953125,-0.6875,0,0.008571428571428674,-1.75,21.75,1.25,21.375,-2.0,21.0,0.008571428571428674 6990,2000-10-17,22.1875,22.1875,21.8125,21.9375,472300.0,0.014285714285714235,2.0,1.3333333333333333,66.0,51.56524610192444,-1.1465426333873694,-1.0841002200337932,-2.288337927097075,-4.447183126679821,33.877582350063584,0.375,-0.14241851311317788,1.0367187499999986,0.183773304271714,1.8896641957282831,0.6102460271358545,1.4631914728641426,-1.6550000000000011,100.0,44.23515994894898,0.42647272286414245,10,-0.875,-0.90625,-2.75,-3.90625,-0.9375,1,-0.04225352112676062,-1.2857142857142858,21.875,-1.75,21.75,1.25,21.375,-0.04225352112676062 6991,2000-10-18,21.875,22.125,21.75,21.9375,322800.0,-0.014084507042253502,-1.4,-0.25,59.302325581395344,54.57466303077311,-0.7021209122539567,-0.740660359615049,-1.8594155595973518,-4.072872779713226,34.76100728111761,0.4375,-0.14968083123080334,0.6804687499999993,-0.2278758688240039,1.5888133688240025,0.2262964405879977,1.1346410594120009,-1.2432000000000016,77.27272727272727,23.778854399675616,0.45417230941200104,10,-0.53125,-0.59375,-2.28125,-3.53125,-0.4375,2,-0.03428571428571425,2.0,22.1875,-1.2857142857142858,21.875,-1.75,21.75,-0.03428571428571425 6992,2000-10-19,21.9375,21.9375,21.25,21.875,500500.0,0.0028571428571428914,21.0,-1.0,54.14847161572053,55.79533841447615,-0.6245408151024883,-0.7635491776280077,-1.822515260308414,-4.075565327830738,35.11905061905718,0.6875,-0.07895407410443767,0.6929687499999986,-0.2645625875216524,1.6505000875216496,0.2142030812391731,1.171734418760824,-1.2123580000000018,73.33333333333333,22.69792862925577,0.4787656687608253,10,-0.5,-0.65625,-2.0625,-3.34375,0.3125,3,-0.03418803418803418,-1.4,21.875,2.0,22.1875,-1.2857142857142858,21.875,-0.03418803418803418 6993,2000-10-20,22.0,22.0,21.75,21.8125,212600.0,0.002849002849002913,1.6666666666666667,3.0,60.37735849056604,57.16001845840147,-0.5925906330618567,-0.8084286772631231,-1.8196106654690567,-4.078285211228533,35.302020728368625,0.25,0.04614614771353587,0.7179687500000007,-0.2974588623979564,1.7333963623979578,0.21025494380102216,1.2256825561989793,-1.18711652,80.0,28.43119041103847,0.5077138061989784,10,-0.5625,-0.71875,-1.90625,-3.40625,1.0,4,-0.042613636363636354,21.0,21.9375,-1.4,21.875,2.0,22.1875,-0.042613636363636354 6994,2000-10-23,22.125,22.125,21.875,21.9375,340100.0,0.005681818181818121,1.6666666666666667,1.0,68.0,59.483643053870736,-0.5610341701208661,-0.885292050940663,-1.8779162111985102,-4.144167219763933,35.557781048694196,0.25,0.2060341432781705,0.7835937500000014,-0.284516198001711,1.8517036980017139,0.2495387759991452,1.3176487240008576,-1.2296395288,93.33333333333333,36.638993554015755,0.5340549740008562,10,-0.6875,-0.84375,-1.8203125,-3.4609375,0.875,0,-0.0423728813559322,1.6666666666666667,22.0,21.0,21.9375,-1.4,21.875,-0.0423728813559322 6995,2000-10-24,22.0625,22.1875,21.6875,21.9375,151100.0,-0.0028248587570621764,1.6666666666666667,0.6666666666666666,77.27272727272728,62.410103924256845,-0.33813321800555585,-0.7738649192193989,-1.7460580471509815,-4.025306325610238,35.49213580365763,0.5,0.29578752346543524,0.6648437499999993,-0.43181474190271274,1.7615022419027113,0.1165145040486415,1.213172995951357,-1.0896111570719995,86.66666666666667,22.436460117718042,0.5483292459513562,10,-0.5625,-0.78125,-1.625,-3.3984375,0.8125,1,-0.03966005665722383,1.6666666666666667,22.125,1.6666666666666667,22.0,21.0,21.9375,-0.03966005665722383 6996,2000-10-25,21.5,22.0,21.3125,21.9375,159700.0,-0.025495750708215303,1.4444444444444444,-3.5,63.46153846153846,63.701956821614324,0.3383294466806035,-0.17609142381995113,-1.1112466868796957,-3.404154420610624,35.095552070178165,0.75,0.37595820856261497,0.07421875,-1.0014004776369632,1.1498379776369632,-0.4635908638184816,0.6120283638184816,-0.45423448764767826,26.666666666666668,-42.14724131594424,0.537809613818481,10,0.21875,-0.21875,-1.0234375,-2.8359375,1.5625,2,-0.011627906976744207,1.6666666666666667,22.0625,1.6666666666666667,22.125,1.6666666666666667,22.0,-0.011627906976744207 6997,2000-10-26,21.25,21.5,20.9375,21.5,104000.0,-0.011627906976744207,3.5,0.5714285714285714,54.0,62.84509996475747,0.6355705530155369,0.08827955820265032,-0.7883345747791424,-3.1023484884621837,34.39083925511056,0.5625,0.45772614005680623,-0.18203125000000142,-1.2517279971003532,0.8876654971003504,-0.7168796235501773,0.35281712355017447,0.9375,25.0,-43.928854534426534,0.5348483735501756,10,0.3125,0.0625,-0.7578125,-2.5859375,2.1875,3,0.008823529411764675,1.4444444444444444,21.5,1.6666666666666667,22.0625,1.6666666666666667,22.125,0.008823529411764675 6998,2000-10-27,21.5,21.5625,21.0625,21.125,175900.0,0.0117647058823529,1.0,-1.5,62.0,62.72915793577196,0.38708480063542083,-0.18213399499316907,-0.9569844108947443,-3.2935731404788484,32.86061185406495,0.5,0.5237374670328272,0.07499999999999929,-0.9907651069341625,1.140765106934161,-0.4578825534670834,0.607882553467082,0.6625000000000014,45.0,-27.256974759374174,0.5328825534670815,10,0.0625,-0.1875,-0.9765625,-2.8359375,1.9375,4,0.03488372093023262,3.5,21.25,1.4444444444444444,21.5,1.6666666666666667,22.0625,0.03488372093023262 6999,2000-10-30,21.4375,21.5,21.25,21.3125,517100.0,-0.0029069767441860517,1.0,0.3333333333333333,60.0,62.06249126910529,0.4257737094932246,-0.11572229401117795,-0.8162129784554253,-3.1690706876198114,31.734915822257324,0.25,0.561772585386997,0.006250000000001421,-1.0582025402885762,1.070702540288579,-0.5259762701442874,0.5384762701442902,0.7005000000000017,40.0,-34.48973027740897,0.5322262701442896,10,0.125,-0.125,-0.8359375,-2.7734375,1.875,0,0.07288629737609331,1.0,21.5,3.5,21.25,1.4444444444444444,21.5,0.07288629737609331 7000,2000-10-31,21.375,21.5,21.0,21.4375,341300.0,-0.002915451895043719,4.333333333333333,-0.5,56.25,61.72334398228359,0.4033128358334608,-0.024967880730208947,-0.6805986243029167,-3.049291942040199,30.37300749340718,0.5,0.5286261156530685,-0.07499999999999929,-1.1205104520107163,0.9705104520107177,-0.5977552260053578,0.4477552260053592,0.7389900000000011,41.17647058823529,-33.1745435785558,0.5227552260053584,10,0.1875,-0.0625,-0.7734375,-2.7109375,1.875,1,0.07602339181286544,1.0,21.4375,1.0,21.5,3.5,21.25,0.07602339181286544 7001,2000-11-01,21.625,21.625,21.375,21.375,632300.0,0.011695906432748648,1.0,-4.0,54.34782608695652,61.74549447908758,0.12753237282199947,-0.20162408549276734,-0.8550866587796229,-3.235986166337973,29.96290830828212,0.25,0.4821553881531351,0.12187499999999929,-0.838246805595233,1.0819968055952316,-0.3581859027976151,0.6019359027976137,0.46546020000000254,100.0,27.699853076780016,0.4800609027976158,11,-0.0625,-0.3125,-0.9453125,-2.9609375,2.3125,2,0.05780346820809257,4.333333333333333,21.375,1.0,21.4375,1.0,21.5,0.05780346820809257 7002,2000-11-02,21.3125,21.625,21.0,21.625,161000.0,-0.014450867052023142,3.0,-1.25,42.22222222222222,59.72825711593828,0.38225045573035743,0.1739405757027228,-0.4651193372720286,-2.8653466573330704,29.292156481707078,0.625,0.3800493275618031,-0.22500000000000142,-1.0980240847949645,0.6480240847949617,-0.661512042397483,0.21151204239748012,0.7549009960000035,50.0,-20.329712018330866,0.4365120423974815,11,0.25,0.0,-0.6328125,-2.6484375,2.5625,3,0.08211143695014655,1.0,21.625,4.333333333333333,21.375,1.0,21.4375,0.08211143695014655 7003,2000-11-03,20.875,21.3125,20.875,21.3125,115400.0,-0.02052785923753664,1.0,1.4,34.0,55.9504793381605,0.7189973647169872,0.6341067134571077,0.014123483266864412,-2.3726588925019065,28.504088804716986,0.4375,0.3148755536046757,-0.65625,-1.54708417442097,0.23458417442097002,-1.1016670872104868,-0.21083291278951322,1.1698029760800033,0.0,-65.48006273853198,0.44541708721048545,11,0.65625,0.4375,-0.23046875,-2.2109375,2.8125,4,0.1227544910179641,3.0,21.3125,1.0,21.625,4.333333333333333,21.375,0.1227544910179641 7004,2000-11-06,21.0625,21.5,20.75,20.75,234400.0,0.008982035928143617,-3.8,-0.7142857142857143,31.25,50.83684297452413,0.40781845006195994,0.49668407202127085,-0.12053480300448172,-2.5053164408195556,27.52642437651821,0.75,0.2721430196163901,-0.484375,-1.3271802703232893,0.35843027032328934,-0.9057776351616447,-0.06297236483835533,0.9355108570368031,35.714285714285715,-24.35002083544395,0.4214026351616454,11,0.3125,0.25,-0.23046875,-2.3984375,2.5625,0,0.11275964391691384,1.0,20.875,3.0,21.3125,1.0,21.625,0.11275964391691384 7005,2000-11-07,21.25,21.4375,21.0625,21.0625,193100.0,0.008902077151335286,-3.0,0.6,39.130434782608695,48.13338701019861,0.10386772384934773,0.3622118110096295,-0.2579694514325226,-2.6443104887442104,26.408654790691216,0.375,0.19919564968613201,-0.3187500000000014,-1.1018990078021957,0.4643990078021929,-0.7103245039010986,0.07282450390109574,0.6731302056145942,57.14285714285714,-0.7139371334496616,0.39157450390109655,11,-0.0625,0.0625,-0.41796875,-2.5859375,2.4375,1,0.09705882352941186,-3.8,21.0625,1.0,20.875,3.0,21.3125,0.09705882352941186 7006,2000-11-08,21.375,21.5625,21.0625,21.125,163800.0,0.00588235294117645,-1.6666666666666667,1.3333333333333333,40.42553191489362,46.62511277852012,-0.04551454391665999,0.2811616442169651,-0.32991563232790355,-2.7165913853757218,24.95515027573317,0.5,0.0848724362369424,-0.21249999999999858,-0.9552279022916892,0.530227902291692,-0.5838639511458439,0.15886395114584673,0.47774239327771895,71.42857142857143,14.887949479358738,0.37136395114584475,11,-0.1875,-0.0625,-0.49609375,-2.7109375,2.4375,2,0.08771929824561409,-3.0,21.25,-3.8,21.0625,1.0,20.875,0.08771929824561409 7007,2000-11-09,23.3125,23.5,22.625,22.875,4105900.0,0.09064327485380108,1.1538461538461537,1.75,63.63636363636363,46.8069309603383,-1.85472599760487,-1.5850074424035974,-2.1952874967790983,-4.591566492867031,24.229754944158245,2.125,-0.007747501554479896,1.6281250000000007,0.565547603437885,2.6907023965621164,1.096836301718941,2.1594136982810603,-2.5625,93.18181818181817,37.9724573169909,0.5312886982810583,11,-1.1875,-1.34375,-2.44921875,-4.6484375,0.6875,3,0.02680965147453085,-1.6666666666666667,21.375,-3.0,21.25,-3.8,21.0625,0.02680965147453085 7008,2000-11-10,22.5,22.9375,22.1875,22.875,1640500.0,-0.034852546916890104,2.0,-0.8571428571428571,53.409090909090914,46.07460772801507,-0.9895168474428218,-0.7519934801366617,-1.3307027767238644,-3.7246232703440114,22.411031684589684,1.125,-0.04051188004928363,0.7781249999999993,-0.3453937617014944,1.901643761701493,0.21636561914925423,1.3398843808507443,-1.6950000000000003,63.63636363636363,12.702108649467306,0.5617593808507462,11,-0.375,-0.5,-1.60546875,-3.8359375,1.875,4,0.061111111111111116,1.1538461538461537,23.3125,-1.6666666666666667,21.375,-3.0,21.25,0.061111111111111116 7009,2000-11-13,22.0625,22.5,21.5,22.3125,680300.0,-0.019444444444444486,2.2,0.6666666666666666,50.0,45.38016328357062,-0.5073952415221683,-0.31592379249880764,-0.8410982306572805,-3.2296816366542274,20.020447565808475,1.0,-0.024088796803326318,0.3312500000000007,-0.8007457922557535,1.463245792255755,-0.2347478961278746,0.897247896127876,-1.2036000000000016,41.02564102564102,-5.166102386649641,0.5659978961278762,11,0.0625,0.03125,-1.16796875,-3.3984375,2.9375,0,0.07365439093484416,2.0,22.5,1.1538461538461537,23.3125,-1.6666666666666667,21.375,0.07365439093484416 7010,2000-11-14,21.25,21.75,21.125,21.3125,750100.0,-0.03682719546742208,-3.0,0.25,47.95918367346938,44.67031412651649,0.3190615632104681,0.4455852723387821,0.00909466708317197,-2.3648794388121743,17.171697713030042,0.9375,-0.07623728992354728,-0.4343749999999993,-1.5644621822448919,0.6957121822448933,-0.9994185911224456,0.130668591122447,-0.3382780000000025,7.6923076923076925,-39.27683012354856,0.5650435911224458,11,0.875,0.84375,-0.29296875,-2.5859375,3.4375,1,0.11176470588235299,2.2,22.0625,2.0,22.5,1.1538461538461537,23.3125,0.11176470588235299 7011,2000-11-15,21.125,21.3125,20.625,20.875,781800.0,-0.00588235294117645,1.2,-4.0,48.958333333333336,45.41877091663995,0.40865197517345564,0.5391591850947108,0.16909732973220315,-2.192762861605331,14.398630846954314,0.6875,-0.12124433886371122,-0.5218750000000014,-1.6748709544825573,0.6311209544825545,-1.0983729772412794,0.054622977241276516,2.375,17.391304347826086,-31.02015637722721,0.5764979772412787,11,0.9375,0.9375,-0.16796875,-2.4609375,3.6875,2,0.12130177514792906,-3.0,21.25,2.2,22.0625,2.0,22.5,0.12130177514792906 7012,2000-11-16,21.1875,21.1875,20.75,20.75,660500.0,0.002958579881656709,1.0,1.75,47.31182795698924,46.897862911860976,0.36493261058659954,0.4401572153841897,0.14506279698910163,-2.2023147791741096,12.902205430666976,0.4375,-0.14596415993989353,-0.421875,-1.5838230863031981,0.7400730863031981,-1.002849043151599,0.15909904315159906,2.254999999999999,24.324324324324326,-23.50582255213296,0.5809740431515997,11,0.875,0.875,-0.20703125,-2.5234375,3.875,3,0.12389380530973448,1.2,21.125,-3.0,21.25,2.2,22.0625,0.12389380530973448 7013,2000-11-17,21.0625,21.25,21.0,21.0625,356600.0,-0.005899705014749235,-3.0,0.0,46.80851063829787,48.626586316116295,0.5803572682575968,0.5178724831059718,0.29477217248661347,-2.0385272813865356,11.202463080661477,0.25,-0.18673664949051627,-0.5,-1.6712004637619877,0.6712004637619877,-1.085600231880992,0.08560023188099208,2.3236500000000007,23.333333333333332,-24.434421444764876,0.5856002318809936,11,1.0,1.0,-0.12109375,-2.1796875,4.625,4,0.13946587537091992,1.0,21.1875,1.2,21.125,-3.0,21.25,0.13946587537091992 7014,2000-11-20,21.1875,21.1875,20.8125,20.8125,317100.0,0.005934718100890191,1.0,100.0,48.42105263157895,49.658877188224096,0.5307692527204608,0.33627726981585226,0.17679852953111208,-2.127610923539258,9.322744669132224,0.375,-0.15939108593833495,-0.328125,-1.4794078942671227,0.8231578942671227,-0.9037664471335596,0.24751644713355958,2.143426999999999,50.0,1.3407218347931007,0.5756414471335606,11,0.875,0.875,-0.09375,-2.21875,4.5625,0,0.1504424778761062,-3.0,21.0625,1.0,21.1875,1.2,21.125,0.1504424778761062 7015,2000-11-21,21.1875,21.1875,21.0,21.0,332000.0,0.0,1.0,0.5,46.15384615384615,50.29535654810772,0.5821953498407915,0.28181201623859664,0.1784288621479888,-2.0583976914934468,7.854872773114993,0.1875,-0.059662264319623404,-0.2843750000000007,-1.4144621822448826,0.8457121822448812,-0.8494185911224434,0.280668591122442,2.089308459999998,81.81818181818183,38.01512855496185,0.5650435911224417,11,0.875,0.875,-0.03125,-2.1875,3.625,1,0.1799410029498525,1.0,21.1875,-3.0,21.0625,1.0,21.1875,0.1799410029498525 7016,2000-11-22,21.25,21.375,21.0625,21.0625,575400.0,0.002949852507374562,-2.3333333333333335,1.0,49.425287356321846,48.71634807254752,0.5588706410311666,0.21041016865616768,0.10220010360272624,-2.062593720136654,7.136770250220597,0.3125,0.042758517612313085,-0.20937500000000142,-1.34367501020823,0.9249250102082271,-0.7765250051041157,0.35777500510411286,1.9737722907999995,80.0,35.45317934300532,0.5671500051041147,11,0.53125,0.8125,0.046875,-2.0625,4.125,2,0.16176470588235303,1.0,21.1875,1.0,21.1875,-3.0,21.0625,0.16176470588235303 7017,2000-11-24,21.4375,21.4375,20.875,21.0625,166800.0,0.008823529411764675,2.0,2.0,55.421686746987945,48.93996983231386,0.08653143763734761,0.0397135687297947,-0.08907346554705953,-2.193101372379708,7.301839411357232,0.5625,0.11085696507129228,-0.03125,-1.1613553746864653,1.0988553746864653,-0.5963026873432327,0.5338026873432327,1.734296844983998,100.0,47.76036328770715,0.5650526873432318,11,0.125,0.625,-0.125,-2.15625,4.125,4,0.1574344023323615,-2.3333333333333335,21.25,1.0,21.1875,1.0,21.1875,0.1574344023323615 7018,2000-11-27,22.25,22.3125,21.3125,21.3125,675100.0,0.03790087463556846,-1.1333333333333333,2.5,60.21505376344086,50.07497580602951,-0.855081356452164,-0.7522875459082954,-0.9105913245287169,-2.947297566369677,7.446268518117457,1.0,0.1913416708997886,0.7437499999999986,-0.4392574297940257,1.9267574297940229,0.15224628510298643,1.3352537148970107,0.8708609080843175,95.83333333333334,39.78889024698278,0.591503714897013,11,-0.78125,-0.1875,-0.890625,-2.90625,0.625,0,0.1264044943820224,2.0,21.4375,-2.3333333333333335,21.25,1.0,21.1875,0.1264044943820224 7019,2000-11-28,23.0,23.0,22.1875,22.1875,538900.0,0.03370786516853941,1.0,0.8666666666666667,63.72549019607843,51.82678764187496,-1.6294678550744166,-1.4537621475238716,-1.6464722387026036,-3.635038581988905,7.886988168052259,0.8125,0.024756501201132153,1.4156249999999986,0.05821659948452407,2.773033400515473,0.7369207997422613,2.094329200257736,0.07094368992263256,100.0,42.273000639197846,0.6787042002577371,11,-1.1875,-0.9375,-1.640625,-3.34375,0.1875,1,0.11684782608695654,-1.1333333333333333,22.25,2.0,21.4375,-2.3333333333333335,21.25,0.11684782608695654 7020,2000-11-29,23.0,23.0,22.75,22.8125,351500.0,0.0,1.6666666666666667,0.23076923076923078,63.0,53.38697282706014,-1.514377887014092,-1.3974259409496668,-1.6119133472256095,-3.5761393192827455,8.854015412038962,0.25,-0.033061114140163994,1.3343750000000014,-0.15808136011328955,2.8268313601132924,0.5881468199433542,2.0806031800566487,0.022024816124179836,100.0,42.188308390084714,0.7462281800566459,11,-1.125,-0.9375,-1.640625,-3.0625,0.75,2,0.11956521739130443,1.0,23.0,-1.1333333333333333,22.25,2.0,21.4375,0.11956521739130443 7021,2000-11-30,22.875,23.0,22.75,22.8125,308600.0,-0.005434782608695676,-1.6666666666666667,0.3333333333333333,45.070422535211264,53.13792778019592,-1.246072769493047,-1.2374207126282322,-1.4571241773287653,-3.3903730749402783,9.654694758617696,0.25,-0.04098113467273379,1.1468750000000014,-0.4401172519959715,2.7338672519959744,0.35337887400201495,1.9403711259979879,-2.25,94.11764705882352,39.09545725366436,0.7934961259979869,11,-0.96875,-0.8125,-1.484375,-2.71875,1.0,3,0.08469945355191255,1.6666666666666667,23.0,1.0,23.0,-1.1333333333333333,22.25,0.08469945355191255 7022,2000-12-01,23.0625,23.125,22.6875,22.6875,347900.0,0.008196721311475308,-1.3333333333333333,6.0,57.37704918032788,54.31220984042148,-1.2735625710516985,-1.3566490083465013,-1.61002718282964,-3.5173955099208527,10.25884788375312,0.4375,0.03605426744477214,1.2468749999999993,-0.43383747032181574,2.9275874703218143,0.4065187648390918,2.087231235160907,-2.3900000000000006,96.55172413793103,40.858615463795104,0.8403562351609075,12,-1.09375,-1.0,-1.5625,-2.90625,1.4375,4,0.10027100271002709,-1.6666666666666667,22.875,1.6666666666666667,23.0,1.0,23.0,0.10027100271002709 7023,2000-12-04,23.4375,23.5,22.875,23.0,660400.0,0.016260162601626105,1.2222222222222223,1.1666666666666667,68.33333333333333,56.524685473949745,-1.4262224844689548,-1.6125036225737936,-1.9554336908303966,-3.8301213048058322,10.809358628525674,0.625,0.13432878483861188,1.4937499999999986,-0.2735051568673441,3.2610051568673413,0.6101224215663272,2.37737757843367,-2.666900000000002,95.23809523809523,36.13272996443162,0.8836275784336717,12,-1.25,-1.375,-2.0,-3.28125,-0.0625,0,0.09066666666666667,-1.3333333333333333,23.0625,-1.6666666666666667,22.875,1.6666666666666667,23.0,0.09066666666666667 7024,2000-12-05,23.4375,23.4375,22.9375,23.0625,331700.0,0.0,1.6666666666666667,0.8571428571428571,87.23404255319149,61.08915174054367,-1.1996520203194088,-1.5024847781963047,-1.9151556947901796,-3.7652189860706216,11.810825913330817,0.5,0.2522663001169967,1.375,-0.460773893886234,3.210773893886234,0.457113053056883,2.292886946943117,-2.5031360000000014,92.3076923076923,25.596016136399896,0.917886946943117,12,-1.25,-1.375,-2.0,-3.28125,-0.125,1,-0.02400000000000002,1.2222222222222223,23.4375,-1.3333333333333333,23.0625,-1.6666666666666667,22.875,-0.02400000000000002 7025,2000-12-06,23.3125,23.5,23.1875,23.25,898000.0,-0.005333333333333301,-2.3333333333333335,0.16666666666666666,87.23404255319149,65.29012454019585,-0.828664144978255,-1.2807074002552703,-1.7504997646457667,-3.574386688283809,12.89247768766278,0.3125,0.39493898537602234,1.1468750000000014,-0.7280263131925295,3.0217763131925324,0.20942434340373595,2.084325656596267,-2.224197840000002,76.92307692307693,3.8085970525689987,0.9374506565962657,12,-1.125,-1.25,-1.875,-3.15625,0.1875,2,-0.00536193029490617,1.6666666666666667,23.4375,1.2222222222222223,23.4375,-1.3333333333333333,23.0625,-0.00536193029490617 7026,2000-12-07,23.25,23.5,23.0625,23.0625,312400.0,-0.002680965147453085,-3.6666666666666665,3.0,85.1063829787234,68.58842412149978,-0.5058218841612536,-1.1283877809849976,-1.6482524705878063,-3.440759748482801,14.226626542825036,0.4375,0.5306640257403963,0.9906250000000014,-0.9052131530690133,2.886463153069016,0.04270592346549407,1.9385440765345088,-2.0169959696000035,69.23076923076923,-9.639961576282559,0.9479190765345082,12,-0.84375,-1.1875,-1.8125,-3.09375,0.8125,3,0.021505376344086002,-2.3333333333333335,23.3125,1.6666666666666667,23.4375,1.2222222222222223,23.4375,0.021505376344086002 7027,2000-12-08,23.9375,23.9375,23.25,23.25,6415400.0,0.029569892473118253,1.0,3.6666666666666665,91.07142857142857,72.0169102112762,-0.8955835136493491,-1.862136259438497,-2.293241473569534,-4.05640472216059,13.012262867960764,0.6875,0.7160493062996913,1.6468750000000014,-0.3404512088864209,3.6342012088864237,0.6532118955567903,2.6405381044432126,-2.5684762114240023,100.0,13.521533543413057,0.9936631044432112,12,-0.875,-1.65625,-2.5,-3.625,-0.375,4,-0.0026109660574412663,-3.6666666666666665,23.25,-2.3333333333333335,23.3125,1.6666666666666667,23.4375,-0.0026109660574412663 7028,2000-12-11,23.875,23.9375,23.4375,23.8125,592300.0,-0.0026109660574412663,4.333333333333333,0.09090909090909091,89.0909090909091,74.83529008847961,-0.6463020217765312,-1.7827452611077774,-2.2047029254103094,-3.922681590665462,12.592704985012237,0.5,0.8920940711752685,1.515625,-0.5935946580228553,3.6248446580228553,0.46101517098857414,2.570234829011426,-2.3004981145100807,93.75,2.547484493931819,1.054609829011427,12,-0.5625,-1.59375,-2.4375,-3.5625,0.0,0,0.02617801047120416,1.0,23.9375,-3.6666666666666665,23.25,-2.3333333333333335,23.3125,0.02617801047120416 7029,2000-12-12,23.6875,24.0,23.6875,23.8125,400900.0,-0.007853403141361293,-4.0,-2.0,84.48275862068965,77.22226326855623,-0.3922764851744418,-1.5465549777974097,-1.9822282173156616,-3.661331850839886,13.342304020940931,0.3125,1.0300088084907415,1.2468749999999993,-0.9380294752093974,3.431779475209396,0.15442276239529917,2.3393272376046994,-1.923958265349274,66.66666666666666,-24.660317309588464,1.0924522376046988,12,-0.34375,-1.375,-2.265625,-3.375,0.0625,1,-0.01319261213720313,4.333333333333333,23.875,1.0,23.9375,-3.6666666666666665,23.25,-0.01319261213720313 7030,2000-12-13,23.625,23.75,23.5,23.625,288900.0,-0.0026385224274406704,1.0,-0.0,82.75862068965517,81.40984084127223,-0.25903739884315513,-1.3670946090469727,-1.874684311621884,-3.5265917019110837,14.53670924148387,0.25,1.0807315246398375,1.0656250000000007,-1.1049296677727476,3.236179667772749,-0.01965233388637344,2.150902333886375,-1.637812438814347,60.0,-31.40649891196398,1.085277333886374,12,-0.28125,-1.3125,-2.28125,-2.9375,0.375,2,-0.013227513227513255,-4.0,23.6875,4.333333333333333,23.875,1.0,23.9375,-0.013227513227513255 7031,2000-12-14,23.6875,23.8125,23.625,23.75,820900.0,0.002645502645502562,1.0,-100.0,82.14285714285714,84.16159728155324,-0.21698182923034182,-1.2941258282058001,-1.8763813522285666,-3.5177506158617646,15.726196836300515,0.1875,1.047671132743897,1.0,-1.1158860281714453,3.1158860281714453,-0.057943014085722666,2.0579430140857227,-1.4990311949329111,58.333333333333336,-30.664830810105435,1.057943014085722,12,-0.25,-1.375,-2.4375,-3.0,0.125,3,-0.0079155672823219,1.0,23.625,-4.0,23.6875,4.333333333333333,23.875,-0.0079155672823219 7032,2000-12-15,23.8125,23.9375,23.6875,23.6875,360000.0,0.005277044854881341,-3.0,-2.0,77.77777777777777,85.21097999760264,-0.2507782812137833,-1.2779028660757206,-1.939887126675739,-3.5679624985242597,17.039766180644342,0.25,1.0276581209848956,0.9937499999999986,-1.0549578726282682,3.0424578726282654,-0.03060393631413305,2.01810393631413,-1.4428780754396193,66.66666666666666,-20.58011927346719,1.024353936314133,12,-0.34375,-1.5,-2.5625,-3.125,0.125,4,0.01049868766404205,1.0,23.6875,1.0,23.625,-4.0,23.6875,0.01049868766404205 7033,2000-12-18,24.0,24.0625,23.6875,23.75,239400.0,0.007874015748031482,1.0,2.0,72.22222222222223,83.54299996082828,-0.3912396360860484,-1.3007385957565063,-2.0745354774355356,-3.677826867300272,18.577484201217604,0.375,1.1557991525507063,1.0343750000000007,-0.9023183804814394,2.971068380481441,0.06602830975928242,2.002721690240719,-1.4673402678956577,88.88888888888889,3.120825723126316,0.9683466902407197,12,-0.4375,-1.65625,-1.953125,-2.65625,-0.25,0,-0.01822916666666663,-3.0,23.8125,1.0,23.6875,1.0,23.625,-0.01822916666666663 7034,2000-12-19,24.375,24.375,23.875,23.875,288900.0,0.015625,1.0,2.0,76.19047619047619,82.3159370316377,-0.6920462369090501,-1.5016873881754123,-2.3831771286407637,-3.9702265635183167,20.07537091477147,0.5,1.2264531115423765,1.25,-0.592927448096642,3.092927448096642,0.3285362759516772,2.1714637240483228,-1.6587594357481805,100.0,15.3699082634282,0.9214637240483217,12,-0.65625,-1.875,-2.3125,-2.9375,-0.2049999237060547,1,-0.02051282051282055,1.0,24.0,-3.0,23.8125,1.0,23.6875,-0.02051282051282055 7035,2000-12-20,25.0,25.0,23.9375,24.3125,271900.0,0.02564102564102555,2.090909090909091,1.375,84.0,82.19300558955732,-1.1761901824032996,-1.9251216600437147,-2.935202929906925,-4.495180032291394,21.89408407524496,1.0625,1.2405994358987833,1.6843749999999993,-0.10258203936243504,3.4713320393624336,0.7908964803187821,2.5778535196812165,-2.0515331147434352,100.0,15.885529761788064,0.8934785196812179,12,-0.875,-2.1875,-2.890625,-3.5625,-0.45999908447265625,2,-0.050000000000000044,1.0,24.375,1.0,24.0,-3.0,23.8125,-0.050000000000000044 7036,2000-12-21,24.6875,25.0,23.8125,24.625,726300.0,-0.012499999999999956,2.4545454545454546,0.09090909090909091,75.0,80.40729130384301,-0.7133537912683323,-1.4144057933728362,-2.557900048785946,-4.090420608740629,24.011628630941175,1.1875,1.201056408146755,1.1999999999999993,-0.4021161992159392,2.802116199215938,0.39894190039202826,2.0010580996079703,-1.4107878163844845,76.19047619047619,-6.088421520633929,0.8010580996079698,12,-0.46875,-1.875,-2.578125,-3.125,-0.4874992370605504,3,-0.027848101265822822,2.090909090909091,25.0,1.0,24.375,1.0,24.0,-0.027848101265822822 7037,2000-12-22,24.8125,24.8125,24.1875,24.5,245500.0,0.005063291139240533,3.0,5.0,72.91666666666667,78.61015325670496,-0.7835845916276547,-1.3424216856534485,-2.627397782127794,-4.118503840012696,25.955544300662424,0.625,1.1779089676983858,1.15625,-0.23362172827325978,2.5461217282732598,0.4613141358633719,1.8511858641366281,-1.2600617657629662,85.71428571428571,4.8650112182406104,0.6949358641366292,12,-0.5625,-1.9375,-2.75,-3.25,-0.7224998474121094,4,-0.04030226700251893,2.4545454545454546,24.6875,2.090909090909091,25.0,1.0,24.375,-0.04030226700251893 7038,2000-12-26,25.0625,25.1875,24.6875,24.6875,312000.0,0.010075566750629816,-1.6666666666666667,1.2,75.0,77.55651340996167,-0.947011677953963,-1.4449985409043933,-2.829935377533914,-4.282372210338714,27.891924616938223,0.5,1.1796868603798352,1.265625,-0.09396266485347482,2.625212664853475,0.5858311675732644,1.9454188324267356,-1.2784518832408907,90.9090909090909,11.033794817384148,0.679793832426737,12,-0.71875,-2.0625,-3.0,-3.453125,-0.9925003051757812,1,-0.04488778054862841,3.0,24.8125,2.4545454545454546,24.6875,2.090909090909091,25.0,-0.04488778054862841 7039,2000-12-27,25.6875,25.6875,25.0625,25.1875,187400.0,0.02493765586034913,1.5,1.3333333333333333,81.66666666666667,77.43518518518516,-1.4063718687601856,-1.9587611135738285,-3.4032615865053586,-4.807500802983672,29.26801974818765,0.625,1.0995372106984505,1.7562500000000014,0.20987265447999093,3.302627345520012,0.9830613272399944,2.5294386727600084,-1.6508305442575306,100.0,18.935363529509658,0.7731886727600059,12,-1.03125,-2.4375,-3.625,-4.0,-1.3075008392333984,2,-0.07542579075425793,-1.6666666666666667,25.0625,3.0,24.8125,2.4545454545454546,24.6875,-0.07542579075425793 7040,2000-12-28,25.75,25.75,25.25,25.5625,285600.0,0.0024330900243310083,4.333333333333333,0.375,83.33333333333333,77.5674603174603,-1.2692123428873536,-1.9022014197457722,-3.4223704887280597,-4.775987161189754,30.73731523356965,0.5,1.0399166299401088,1.6812499999999986,0.00032959110095731603,3.36217040889904,0.840789795550478,2.521710204449519,-1.383164435406023,100.0,16.718094161699256,0.8404602044495203,12,-1.03125,-2.4375,-3.6875,-4.03125,-1.75,3,-0.06135922033809926,1.5,25.6875,-1.6666666666666667,25.0625,3.0,24.8125,-0.06135922033809926 7041,2000-12-29,24.8125,25.875,24.8125,25.5625,357300.0,-0.036407766990291246,-1.8333333333333333,-4.0,60.93749999999999,75.69631834215166,-0.173605467342135,-0.8559935869204907,-2.4414042420765547,-3.7527128915827106,31.89342592259596,1.0625,0.9870165143580323,0.6468750000000014,-0.9663286408472409,2.2600786408472437,-0.15972682042362152,1.4534768204236244,-0.16903154832481704,37.03703703703704,-42.30717166739299,0.8066018204236212,12,-0.03125,-1.4375,-2.75,-3.03125,-0.42250061035155895,4,-0.010982330860358935,4.333333333333333,25.75,1.5,25.6875,-1.6666666666666667,25.0625,-0.010982330860358935 7042,2001-01-02,25.375,25.375,24.5,24.5625,662200.0,0.02267002518891692,1.1538461538461537,-1.0833333333333333,66.66666666666666,75.07903439153439,-0.5488766169550914,-1.3031786345048388,-2.9550203865022695,-4.235276382542224,32.70764537776202,0.875,0.9655109023673418,1.09375,-0.5180383986758201,2.70553839867582,0.28785580066208993,1.89964419933791,0.5,63.63636363636363,-13.312009154780462,0.8058941993379102,1,-0.53125,-2.0,-3.453125,-3.4375,-1.1749992370605504,1,-0.04630538865263256,-1.8333333333333333,24.8125,4.333333333333333,25.75,1.5,25.6875,-0.04630538865263256 7043,2001-01-03,25.5625,25.875,25.25,25.25,566800.0,0.00738916256157629,-3.0,0.38461538461538464,70.83333333333333,74.48379629629629,-0.5491796318180455,-1.394829957848657,-3.092464755408656,-4.359150567932481,33.3225549728835,0.625,0.9595135851908125,1.1750000000000007,-0.48212179141415135,2.8321217914141528,0.3464391042929229,2.0035608957070785,-1.0625,77.27272727272727,-0.9358858758023842,0.8285608957070769,1,-0.71875,-1.96875,-3.75,-3.625,-0.8125,2,-0.057603906011231665,1.1538461538461537,25.375,-1.8333333333333333,24.8125,4.333333333333333,25.75,-0.057603906011231665 7044,2001-01-04,22.875,25.5,22.875,25.5,666200.0,-0.10513447432762835,1.0,-8.4,44.73684210526315,70.12122319688108,2.1268279182937597,1.31583161921602,-0.3891358105778622,-1.623754952975304,33.14662625026775,2.6875,0.9267235171152279,-1.484375,-3.2263089486845224,0.25755894868452245,-2.3553419743422594,-0.6134080256577406,3.0,0.0,-77.18601752814621,0.8709669743422612,1,1.5,1.15625,-1.109375,-0.9375,1.6749992370605504,3,0.052240423817452086,-3.0,25.5625,1.1538461538461537,25.375,-1.8333333333333333,24.8125,0.052240423817452086 7045,2001-01-05,23.1875,23.1875,22.6875,22.875,303400.0,0.013661202185792254,2.2,-0.11904761904761904,46.610169491525426,66.96679758482836,1.7100131215343382,1.0471760359224618,-0.6798343598228769,-1.8850579732252726,32.95648413296516,0.5,0.9235274695304412,-1.1656249999999986,-2.924191906827879,0.5929419068278818,-2.044908453413939,-0.28634154658605837,2.6875,15.686274509803921,-61.24547877444979,0.8792834534139401,1,1.09375,1.09375,-1.25,-1.25,1.802499771118164,4,0.05142853523521729,1.0,22.875,-3.0,25.5625,1.1538461538461537,25.375,0.05142853523521729 7046,2001-01-08,23.75,23.875,23.0,23.0625,136700.0,0.0242587601078168,-1.1538461538461537,2.2,49.599999999999994,64.37605684408761,1.1181266273031838,0.5523760140687379,-1.1954132806177995,-2.388578534385559,32.7285571248938,0.875,0.8829635855542506,-0.6281250000000007,-2.334091214110032,1.0778412141100304,-1.481108107055018,0.22485810705501663,1.9974999999999987,33.33333333333333,-43.04224038995365,0.8529831070550162,1,0.53125,0.53125,-1.78125,-1.8125,0.6900005340576136,0,0.010526315789473717,2.2,23.1875,1.0,22.875,-3.0,25.5625,0.010526315789473717 7047,2001-01-09,23.875,23.875,23.3125,23.625,131400.0,0.0052631578947368585,3.5,0.36363636363636365,49.19354838709677,61.50867333154281,0.9455967760436721,0.44528350955912543,-1.2630127992073383,-2.45227550893679,31.955300173241298,0.5625,0.7472283467765095,-0.5,-2.209589824613424,1.209589824613424,-1.354794912306712,0.354794912306712,1.7500999999999998,37.254901960784316,-35.98717286389509,0.8547949123067121,1,0.40625,0.40625,-1.890625,-1.9375,0.514999389648441,1,0.021570655063809063,-1.1538461538461537,23.75,2.2,23.1875,1.0,22.875,0.021570655063809063 7048,2001-01-10,24.5,24.5,23.75,23.9375,172400.0,0.02617801047120416,1.6666666666666667,2.25,50.78125,58.07696036857985,0.2597283100202077,-0.1375442392603361,-1.830225769884187,-3.0097198849656976,31.378228906088395,0.75,0.6749549895717593,0.09375,-1.6001341226758505,1.7876341226758505,-0.753192061337927,0.940692061337927,1.0075959999999995,64.44444444444444,-5.18933013275921,0.8469420613379259,1,-0.21875,-0.21875,-2.484375,-2.5625,-0.6499996185302699,2,-0.012244866818797995,3.5,23.875,-1.1538461538461537,23.75,2.2,23.1875,-0.012244866818797995 7049,2001-01-11,23.375,24.5,23.125,24.4375,432200.0,-0.04591836734693877,1.3157894736842106,-1.8888888888888888,40.44117647058823,53.31116516160817,1.1423320779550359,1.0148769202353662,-0.6573050254202997,-1.8250161366655249,30.467041410441364,1.375,0.5763837817263955,-1.015625,-2.742861822058398,0.7116118220583978,-1.8792434110291971,-0.15200658897080288,2.019792159999998,37.93103448275862,-26.710682153177686,0.8636184110291987,1,0.90625,0.90625,-1.25,-1.40625,0.5249996185302734,3,0.05882352941176472,1.6666666666666667,24.5,3.5,23.875,-1.1538461538461537,23.75,0.05882352941176472 7050,2001-01-12,23.3125,23.6875,23.0,23.25,395800.0,-0.002673796791443861,-1.4444444444444444,-0.058823529411764705,41.666666666666664,51.169961457904456,0.919395785875011,1.1096575309255172,-0.544607644406728,-1.7055635389571648,29.993783720955687,0.6875,0.43237782080717935,-1.0625,-2.8242089490189173,0.6992089490189173,-1.9433544745094586,-0.18164552549054136,1.9740004735999968,20.833333333333336,-40.598209574635284,0.8808544745094585,1,0.96875,0.96875,-1.1875,-1.34375,0.7875003814697301,4,0.053083077192945805,1.3157894736842106,23.375,1.6666666666666667,24.5,3.5,23.875,0.053083077192945805 7051,2001-01-16,23.5,23.6875,23.0,23.5,426100.0,0.008042895442359255,2.6666666666666665,0.0,42.10526315789473,48.440916623596465,0.5879698623470304,0.9564267636706596,-0.6867560160307846,-1.8354403906705414,29.410006210837814,0.6875,0.1834202534282241,-0.8656250000000014,-2.6446488859674737,0.9133988859674709,-1.7551369429837393,0.023886942983736503,1.6825404546559959,33.33333333333333,-23.99278264568742,0.8895119429837368,1,0.78125,0.78125,-1.375,-1.53125,0.5,1,0.06340424557949631,-1.4444444444444444,23.3125,1.3157894736842106,23.375,1.6666666666666667,24.5,0.06340424557949631 7052,2001-01-17,24.0625,24.1875,23.5,23.5,427100.0,0.02393617021276606,-1.4444444444444444,100.0,44.20289855072463,45.48197942552884,-0.20147457784906564,0.43596879692486823,-1.1863586858330137,-2.3344654371523355,28.702282342582876,0.6875,-0.08552338008449922,-0.3156250000000007,-2.0817513552283806,1.4505013552283792,-1.1986881776141907,0.5674381776141892,1.0202388364697548,70.83333333333334,17.02178726442346,0.8830631776141904,1,0.03125,0.21875,-1.828125,-2.09375,-0.0625,2,0.015688333882913907,2.6666666666666665,23.5,-1.4444444444444444,23.3125,1.3157894736842106,23.375,0.015688333882913907 7053,2001-01-18,23.5625,23.9375,23.5625,23.875,854500.0,-0.020779220779220786,-1.4,-0.5555555555555556,37.5,44.67788585827738,-0.016773305880381173,0.9502306661911035,-0.613870502142909,-1.7892206976996263,27.786164441466404,0.5,-0.21216694932736502,-0.7937499999999993,-2.59017371335257,1.0026737133525714,-1.6919618566762864,0.10446185667628782,1.4244292830109657,37.5,-10.036552977533773,0.8982118566762856,1,0.03125,0.71875,-0.890625,-1.375,1.1175003051757812,3,0.03511933749171092,-1.4444444444444444,24.0625,2.6666666666666665,23.5,-1.4444444444444444,23.3125,0.03511933749171092 7054,2001-01-19,23.875,24.0,23.5625,23.5625,380600.0,0.013262599469495928,-1.8,-1.0,39.285714285714285,43.86405750207614,-0.19277861932986085,0.6306869409204126,-0.8548011020373139,-2.050207665280304,26.44302077088337,0.4375,-0.4271260570600539,-0.4562500000000007,-2.265446172192057,1.3529461721920555,-1.360848086096027,0.4483480860960256,1.0199521116905288,73.68421052631578,31.429660397109444,0.9045980860960278,1,-0.125,0.40625,-1.078125,-1.6875,0.6749992370605504,4,-0.0010471044410583774,-1.4,23.5625,-1.4444444444444444,24.0625,2.6666666666666665,23.5,-0.0010471044410583774 7055,2001-01-22,23.75,24.125,23.6875,23.6875,187200.0,-0.005235602094240788,-13.0,0.2,43.30708661417323,43.16484490365095,0.022800801031635842,0.6927564949417508,-0.664253217067408,-1.876892371669129,24.39393003691507,0.4375,-0.703652603250859,-0.5187500000000007,-2.317003904559602,1.2795039045596006,-1.4178769522798014,0.38037695227979995,1.0566540272229084,63.1578947368421,19.407131793927725,0.8991269522798009,1,0.0,0.53125,-0.921875,-1.53125,0.9899997711181641,0,0.006315773411800896,-1.8,23.875,-1.4,23.5625,-1.4444444444444444,24.0625,0.006315773411800896 7056,2001-01-23,24.0,24.25,23.6875,23.6875,419000.0,0.010526315789473717,-2.6,5.0,40.98360655737705,42.252629144793204,-0.2101017925452382,0.40961081709197344,-0.8484785949989373,-2.076383347151882,22.60833144999038,0.5625,-0.6174935257530372,-0.234375,-2.025193597736994,1.556443597736994,-1.129784298868497,0.661034298868497,0.7218878661339936,66.66666666666666,24.380757765869603,0.8954092988684969,1,-0.25,0.28125,-1.171875,-1.78125,0.8199996948242188,1,0.004166682561238755,-13.0,23.75,-1.8,23.875,-1.4,23.5625,0.004166682561238755 7057,2001-01-24,23.8125,24.1875,23.8125,24.0625,195800.0,-0.0078125,-2.0,-0.8,38.52459016393442,40.89077805189702,-0.036207345333245655,0.5463644617915122,-0.658487581220129,-1.8411972286839315,20.72623689665812,0.375,-0.5668940107664753,-0.3718749999999993,-2.150529040944754,1.4067790409447554,-1.2612020204723784,0.5174520204723798,0.8280123514886348,36.36363636363637,-1.4348492001144493,0.8893270204723778,1,-0.0625,0.46875,-0.9375,-1.59375,0.7875003814697301,2,0.007874015748031482,-2.6,24.0,-13.0,23.75,-1.8,23.875,0.007874015748031482 7058,2001-01-25,23.9375,24.25,23.75,23.9375,324900.0,0.005249343832020914,-1.6666666666666667,-0.0,60.49382716049383,43.118850350775425,-0.2786969830169177,0.35074368434199243,-0.7532993863192914,-1.92328780319189,18.34224604629013,0.5,-0.579412275081129,-0.1906250000000007,-1.922901320337111,1.5416513203371096,-1.0567631601685576,0.6755131601685562,0.6248918574290911,54.54545454545454,11.471423433657456,0.8661381601685556,1,-0.3125,0.34375,-1.046875,-1.71875,0.5625,3,0.0026109660574411553,-2.0,23.8125,-2.6,24.0,-13.0,23.75,0.0026109660574411553 7059,2001-01-26,23.75,24.0,23.3125,24.0,165100.0,-0.007832898172323799,4.5,-100.0,55.69620253164557,44.67768766910641,-0.03621790047595752,0.40648954558260897,-0.5230634521362632,-1.6915371625000368,15.12237966681613,0.6875,-0.6026977866083882,-0.28125,-1.855874015272967,1.293374015272967,-1.0685620076364835,0.5060620076364835,0.7373961831319278,46.666666666666664,0.12296989732960384,0.7873120076364829,1,-0.125,0.53125,-0.796875,-1.5,0.75,4,0.03915790758634863,-1.6666666666666667,23.9375,-2.0,23.8125,-2.6,24.0,0.03915790758634863 7060,2001-01-29,24.170000076293945,24.5,24.020000457763672,24.20000076293945,168900.0,0.017684213738692334,-1.9090888073288443,0.12000274658201704,54.379562769669064,46.04149873708134,-0.35960635383981554,-0.1454042962428801,-0.868372723387349,-2.067388917289172,11.916815432867544,0.75,-0.6827192930094377,0.21775007247924805,-1.1369822788867765,1.5724824238452726,-0.4596161032037642,0.8951162481622603,-1.4825000762939453,72.21053274054276,23.00457152393227,0.6773661756830132,1,-0.2637500762939453,0.11124992370605469,-1.0606250762939453,-1.7325000762939453,0.5300006866455043,0,0.015721934611796273,4.5,23.75,-1.6666666666666667,23.9375,-2.0,23.8125,0.015721934611796273 7061,2001-01-30,24.540000915527344,24.59000015258789,24.25,24.25,160700.0,0.015308268020913118,-1.344821235958012,-9.666475936170006,56.59723010643307,47.41864668771561,-0.6331515885868875,-0.5658797716193966,-1.1538136127624306,-2.3916396425034456,9.704209960901542,0.4200000762939453,-0.5603536789140726,0.60137586593628,-0.7220472930252377,1.9247990248977978,-0.060335713544478864,1.2630874454170389,-1.8162509155273447,96.08616586391312,43.49435108097043,0.6617115794807586,1,-0.5887508392333984,-0.25875091552734375,-1.0712509155273438,-1.7275009155273438,0.059999465942386365,1,0.008149912311709473,-1.9090888073288443,24.170000076293945,4.5,23.75,-1.6666666666666667,23.9375,0.008149912311709473 7062,2001-01-31,24.20000076293945,24.54999923706055,24.0,24.35000038146973,435600.0,-0.01385493642637825,1.0000069358468713,-0.5172384309805301,46.84543459861448,48.457028309783894,-0.30351348151050317,-0.33562895582455,-0.733475768877117,-2.0064040492084914,7.952059735732966,0.5499992370605504,-0.4478242330689568,0.3201256752014139,-0.8274571555640016,1.4677085059668293,-0.25366574018129384,0.8939170905841216,-1.4016007568359363,69.47167568955656,17.61991557790153,0.5737914153827072,1,-0.24875068664550426,0.08124923706055043,-0.6843757629394496,-1.3875007629394496,0.5599994659423899,2,0.025619789766050394,-1.344821235958012,24.540000915527344,-1.9090888073288443,24.170000076293945,4.5,23.75,0.025619789766050394 7063,2001-02-01,24.09000015258789,24.239999771118164,23.78000068664551,24.239999771118164,119800.0,-0.00454547962329066,5.133336724183923,0.9999999999999526,59.558821279473364,50.7095957535349,-0.12384126650804816,-0.36006110613080367,-0.5387295546322903,-1.8578350613729029,5.424332483128183,0.4599990844726527,-0.34775697672014516,0.283750057220459,-0.5573029590010954,1.1248030734420134,-0.13677645089031643,0.7042765653312344,-1.219936140625002,60.861061426323346,6.948998261842732,0.4205265081107771,2,-0.1387500762939453,0.19124984741210938,-0.5275001525878906,-1.2775001525878906,0.610000610351559,3,0.021170619578724015,1.0000069358468713,24.20000076293945,-1.344821235958012,24.540000915527344,-1.9090888073288443,24.170000076293945,0.021170619578724015 7064,2001-02-02,24.06999969482422,24.3799991607666,24.0,24.03000068664551,184000.0,-0.0008302390052713493,-6.599954223807435,-0.26666073267802776,60.243397663002774,52.59140809229373,-0.08188197447961088,-0.2592350895393807,-0.4364983694089517,-1.8087209552783747,5.193917844675906,0.37999916076660156,-0.3054812239370257,0.2039996147155776,-0.520161494723375,0.9281607241545302,-0.15808094000389872,0.5660801694350539,-1.1311382372363283,35.80237029432029,-21.372990485790275,0.36208055471947703,2,-0.11874961853027344,0.21125030517578125,-0.39812469482421875,-1.1637496948242188,0.44000053405762074,4,0.017864574600233274,5.133336724183923,24.09000015258789,1.0000069358468713,24.20000076293945,-1.344821235958012,24.540000915527344,0.017864574600233274 7065,2001-02-05,24.3799991607666,24.5,24.01000022888184,24.01000022888184,157400.0,0.01287908059296905,-1.6486550575815067,9.250202660818053,61.518308791625245,54.87304167387687,-0.32756506472734515,-0.5010014211134397,-0.6589694675467754,-2.0902529272971826,4.813132227540565,0.4899997711181605,-0.1430004717786595,0.4543741226196296,-0.22983486635218142,1.1385831115914407,0.1122696281337241,0.7964786171055351,-1.3750921553787094,74.07393453315834,13.309236883302134,0.3421044944859059,2,-0.42874908447265625,-0.09874916076660156,-0.42687416076660156,-1.2237491607666016,-0.08999824523925781,0,0.0049221018607132905,-6.599954223807435,24.06999969482422,5.133336724183923,24.09000015258789,1.0000069358468713,24.20000076293945,0.0049221018607132905 7066,2001-02-06,24.0,24.38999938964844,24.0,24.209999084472656,107000.0,-0.015586512462974711,-2.714296094459616,-0.5675667316198131,49.140893650981745,56.05263095021546,0.05859610217611433,-0.10678763139712188,-0.19606778715857232,-1.6916905159293023,5.246462286847881,0.38999938964844105,-0.020528167925771612,0.061874961853028765,-0.6179449367003294,0.7416948604063869,-0.2780349874236485,0.40178491112970605,-0.9316892687241065,28.571393184559398,-29.642429276989702,0.33990994927667834,2,-0.04874992370605469,0.28125,0.015625,-0.8125,0.0,1,0.029166698455810325,-1.6486550575815067,24.3799991607666,-6.599954223807435,24.06999969482422,5.133336724183923,24.09000015258789,0.029166698455810325 7067,2001-02-07,24.38999938964844,24.59000015258789,24.0,24.0,130200.0,0.016249974568685044,-2.025646543291991,-1.857148047229808,61.72926086255955,56.189901361556096,-0.2691770408538616,-0.4808813522367821,-0.5029681700445074,-2.056678582584368,5.8116526044127905,0.5900001525878906,0.0767200001067998,0.42612438201904723,-0.28205060962684314,1.1342993736649376,0.07203688619610205,0.7802118778419924,-1.260821081520067,75.30853150541745,13.876621089331096,0.3540874958229451,2,-0.43874931335449574,-0.10874938964844105,-0.31187438964844105,-1.139999389648441,-0.38999938964844105,2,0.008610126981406063,-2.714296094459616,24.0,-1.6486550575815067,24.3799991607666,-6.599954223807435,24.06999969482422,0.008610126981406063 7068,2001-02-08,24.20000076293945,24.6200008392334,24.09000015258789,24.3700008392334,160900.0,-0.007790021790227253,-1.7179432003247372,-0.43589831370554916,54.77240645305841,56.08725735282419,-0.042495727039810305,-0.33150681587474295,-0.2565583266038125,-1.849754660001313,5.741884793862515,0.5300006866455078,0.17576194114172594,0.25112571716308096,-0.4210281698268794,0.9232796041530413,-0.08495122633189922,0.5872026606580611,-1.0123895810326964,32.25814390618261,-26.482816772193303,0.3360769434949797,2,3.552713678800501e-15,0.08124923706055043,-0.09062576293944957,-0.9500007629394496,-0.20000076293944957,3,0.02314047306973599,-2.025646543291991,24.38999938964844,-2.714296094459616,24.0,-1.6486550575815067,24.3799991607666,0.02314047306973599 7069,2001-02-09,24.75,24.790000915527344,24.26000022888184,24.31999969482422,204100.0,0.022727240484340605,1.0784253594028015,-2.5294124246877594,63.054837048598024,57.05117671714963,-0.4869338416965441,-0.8149981573840748,-0.7667706714822629,-2.3722234392441166,6.411312093056787,0.5900001525878942,0.33265655219766543,0.7323749542236335,0.026915954535503772,1.4378339539117633,0.37964545437956687,1.0851044540677002,-1.4764454386536485,94.93659883917448,35.23606630260044,0.3527294998440656,2,-0.4649991989135742,-0.65625,-0.53125,-1.5,-1.4500007629394496,4,-0.0020201711943657052,-1.7179432003247372,24.20000076293945,-2.025646543291991,24.38999938964844,-2.714296094459616,24.0,-0.0020201711943657052 7070,2001-02-12,24.54999923706055,24.84000015258789,24.54999923706055,24.649999618530273,150400.0,-0.00808083890664446,-4.799996185317627,-0.23255886162416448,57.27512453274992,57.126498320073715,-0.25408091403838284,-0.5455016609628913,-0.5284867231723211,-2.1355962505698436,7.004567654950311,0.2900009155273402,0.3071215469119224,0.4704992294311552,-0.19021722897198856,1.131215687834299,0.1401410002295833,0.8008574586327271,-1.1551289673797207,65.47608775618681,6.3817419212217885,0.33035822920157165,2,-0.2399988174438512,-0.7862491607666051,-0.3468742370605504,-1.2999992370605504,-1.5099983215332067,0,-0.0016292875528211015,1.0784253594028015,24.75,-1.7179432003247372,24.20000076293945,-2.025646543291991,24.38999938964844,-0.0016292875528211015 7071,2001-02-13,24.989999771118164,25.020000457763672,24.60000038146973,24.70000076293945,369900.0,0.01792262923549881,1.3999978201753467,-2.899979019245213,64.60012364067387,59.0992415469692,-0.6968136935283447,-0.9150676781435152,-0.9202721707232229,-2.5380358321344083,7.728971916816667,0.47000122070312145,0.3412623069628431,0.835999774932862,0.11696837572142016,1.555031174144304,0.4764840753271429,1.1955154745385812,-1.4506165131466275,97.0587575312188,33.63963406351829,0.3595156996057208,2,-0.5899991989135742,-0.9799995422363281,-0.7087497711181641,-1.739999771118164,-2.489999771118164,1,-0.02801115894366013,-4.799996185317627,24.54999923706055,1.0784253594028015,24.75,-1.7179432003247372,24.20000076293945,-0.02801115894366013 7072,2001-02-14,24.440000534057614,24.75,24.21999931335449,24.75,202900.0,-0.022008773193195608,2.4193651594484904,-1.0689673316101358,55.6365754062985,58.663436449949785,-0.1220222558510784,-0.3534589993378887,-0.3334994059127716,-1.9522945883096945,7.985616295730172,0.7700004577636754,0.3435392377299067,0.2671255111694286,-0.46154710360023543,0.9957981259390927,-0.0972107962154034,0.6314618185542606,-0.7229432121110193,37.634437270810224,-25.795639205631076,0.3643363073848325,2,0.0699996948242223,-0.4300003051757777,-0.15875053405761363,-1.1900005340576136,-1.9899997711181605,2,-0.018003294780802648,1.3999978201753467,24.989999771118164,-4.799996185317627,24.54999923706055,1.0784253594028015,24.75,-0.018003294780802648 7073,2001-02-15,24.38999938964844,24.489999771118164,23.85000038146973,24.190000534057614,226600.0,-0.002045873294458156,2.1999999999999824,-0.6451587101378986,57.407400866430876,58.34832569477513,-0.027927925402373432,-0.25116226093464533,-0.2586367813516226,-1.8714690654156279,8.012441067876143,0.639999389648434,0.3009407654638636,0.175749397277837,-0.49897089764043656,0.8504696921961106,-0.16161075018129978,0.5131095447369738,0.6300010681152308,46.15375837317858,-18.595515866128842,0.3373601474591375,2,0.045001029968258166,-0.3799991607666051,-0.10874938964844105,-1.139999389648441,-1.0900001525878906,3,-0.015990135277082596,2.4193651594484904,24.440000534057614,1.3999978201753467,24.989999771118164,-4.799996185317627,24.54999923706055,-0.015990135277082596 7074,2001-02-16,23.85000038146973,24.36000061035156,23.809999465942386,24.35000038146973,272800.0,-0.022140181291185113,1.1153871547518919,-2.5000143051965122,46.396398718467566,56.66811346442428,0.5337073925074627,0.30237050149347766,0.300461461188835,-1.2984830774870595,7.9811993149720015,0.5799999237060547,0.3294148368709955,-0.36299962997436097,-1.0404532967452091,0.3144540367964872,-0.7017264633597833,-0.02427279658893866,1.1466000747680631,3.3058580776148485,-58.00044036378106,0.338726833385424,2,0.5649995803832972,0.15999984741210582,0.4312496185302699,-0.6000003814697301,-0.6499996185302805,4,0.0062892920809682895,2.1999999999999824,24.38999938964844,2.4193651594484904,24.440000534057614,1.3999978201753467,24.989999771118164,0.0062892920809682895 7075,2001-02-20,23.899999618530273,24.28000068664551,23.670000076293945,23.75,216900.0,0.0020964040360933467,-2.935494588658047,-0.2999992370605469,42.232988359146596,55.90056843199815,0.45646168978058554,0.2784619343628236,0.27456597896888724,-1.3148697013398376,7.8834621667867815,0.610000610351566,0.30477821893585144,-0.32050037384033203,-0.9794399887624365,0.3384392410817725,-0.6499701813013843,0.008969433620720224,1.0491367980957023,17.036998314469425,-38.22289715701906,0.3294698074610524,2,0.44500064849853516,0.1100006103515625,0.38125038146972656,-0.6499996185302734,-0.39999961853027344,1,-0.025104618872233253,1.1153871547518919,23.85000038146973,2.1999999999999824,24.38999938964844,2.4193651594484904,24.440000534057614,-0.025104618872233253 7076,2001-02-21,24.10000038146973,24.5,24.0,24.0,225200.0,0.008368232892539185,-8.999961853172863,0.666670905229987,48.743713054084,54.45772978661198,0.3041191008439874,0.09100283887210381,0.10350483448753778,-1.479753614503906,7.550915533805807,0.6000003814697266,0.28386392083160317,-0.12549962997436026,-0.778888630303399,0.5278893703546785,-0.45219413013888143,0.2011948701901609,0.7723878547363228,39.814845884453845,-13.08359681311103,0.32669450016451945,2,0.24499988555907848,-0.09000015258789418,0.18124961853026988,-0.8500003814697301,-0.11000061035156605,2,-0.043983379633363406,-2.935494588658047,23.899999618530273,1.1153871547518919,23.85000038146973,2.1999999999999824,24.38999938964844,-0.043983379633363406 7077,2001-02-22,24.0,24.20000076293945,23.81999969482422,24.01000022888184,205500.0,-0.0041493933563013785,-1.0540551686453024,-0.10000190734138886,48.86649607816195,53.801517522734585,0.3832870087240501,0.21689057779960308,0.209715922731732,-1.3478552077893227,7.245125780625735,0.3800010681152308,0.22830409731441392,-0.2348750114440925,-0.8683915240067925,0.3986415011186075,-0.5516332677254425,0.08188324483725751,0.8002449466113255,39.75903060720334,-11.631025938040807,0.3167582562813502,2,0.3450002670288086,0.16625022888183594,0.28125,-0.75,-0.14999961853026988,3,-0.0625,-8.999961853172863,24.10000038146973,-2.935494588658047,23.899999618530273,1.1153871547518919,23.85000038146973,-0.0625 7078,2001-02-23,24.0,24.06999969482422,23.71999931335449,24.0,171700.0,0.0,4.000027247956454,-0.0,49.11392722904039,52.25252754278374,0.3932922916265298,0.233800049494171,0.21806955089451208,-1.323866408552103,6.988017094496554,0.3500003814697301,0.2592755118016541,-0.23800001144409322,-0.8659321443165169,0.38993212142833045,-0.551966077880305,0.07596605499211861,0.732430254392284,39.75903060720334,-13.040847290210522,0.3139660664362111,2,0.3450002670288086,0.16625022888183594,0.1875,-0.75,-0.7000007629394496,4,-0.06458330154418945,-1.0540551686453024,24.0,-8.999961853172863,24.10000038146973,-2.935494588658047,23.899999618530273,-0.06458330154418945 7079,2001-02-26,24.68000030517578,24.90999984741211,24.0,24.20000076293945,240100.0,0.02833334604899096,-1.0681789611031398,100.0,53.47223724603441,51.82998451092646,-0.3326649593558102,-0.39310952839563384,-0.4394586192387351,-1.9704409861869614,7.639282759717279,0.9099998474121094,0.22330873132887774,0.3955002784729018,-0.2178416192615309,1.0088421762073345,0.08882932960568724,0.7021712273401164,-1.010000228881836,81.45164639595642,30.04805511413089,0.306670948867216,2,-0.33500003814697266,-0.5137500762939453,-0.7425003051757812,-1.4300003051757812,-0.5300006866455078,0,-0.055915763818926045,4.000027247956454,24.0,-1.0540551686453024,24.0,-8.999961853172863,24.10000038146973,-0.055915763818926045 7080,2001-02-27,24.54999923706055,24.79999923706055,24.45000076293945,24.70000076293945,119100.0,-0.005267466228027873,1.0,-0.31250347694091063,56.75674789066912,50.95849831648148,-0.22648076300677644,-0.2457815510672745,-0.2860178430379996,-1.8024410618363582,7.63159081973563,0.34999847412110086,0.23005722964295572,0.24649925231933878,-0.3753915776078891,0.8683900822465667,-0.06444616264427694,0.5574446672829545,-0.8551991653442421,69.74786144641114,14.817673020493984,0.3109454149636144,2,-0.2599992752075231,-0.3837490081787145,-0.5343742370605504,-1.2999992370605504,0.5200004577636683,1,-0.05498975625559899,-1.0681789611031398,24.68000030517578,4.000027247956454,24.0,-1.0540551686453024,24.0,-0.05498975625559899 7081,2001-02-28,24.739999771118164,24.76000022888184,23.95000076293945,24.309999465942386,91000.0,0.0077393295300307585,2.4467972858905047,-2.8666395402066125,54.52196777222217,50.83465302380633,-0.5092234359485772,-0.44272939234314634,-0.4519024402688743,-1.945966496362498,7.175582285617662,0.8099994659423899,0.15706176471105593,0.4264998435974121,-0.2174441498455515,1.0704438370403757,0.10452784687593208,0.7484718403188921,-1.0208957038879412,85.71428571428575,31.983678238399747,0.32197199672148136,2,-0.4499998092651367,-0.5737495422363281,-0.7243747711181641,-1.489999771118164,0.6599998474121094,2,-0.05012125232780951,1.0,24.54999923706055,-1.0681789611031398,24.68000030517578,4.000027247956454,24.0,-0.05012125232780951 7082,2001-03-01,24.81999969482422,24.93000030517578,24.18000030517578,24.59000015258789,187800.0,0.0032336266954799964,2.3333276819395583,0.5348822767516589,58.24466196322884,50.92768203456167,-0.5918960672367106,-0.4995090676881233,-0.5103893428068531,-1.9795522472890212,7.200577434471102,0.75,0.12576080878459805,0.4754998207092278,-0.20414302464946132,1.155142666067917,0.13567839802988502,0.8153212433885706,-1.0770777119903592,90.90904791854842,33.038715395283724,0.339821422679344,3,-0.5199995040893555,-0.6537494659423828,-0.8043746948242188,-1.5699996948242188,-0.46999931335448863,3,-0.03344077090698505,2.4467972858905047,24.739999771118164,1.0,24.54999923706055,-1.0681789611031398,24.68000030517578,-0.03344077090698505 7083,2001-03-02,24.60000038146973,24.989999771118164,24.32999992370605,24.75,162400.0,-0.008863791944379695,1.0952404019364268,-0.6521735524853477,47.81341804995697,51.08512862694938,-0.37881151875682306,-0.25227715720496136,-0.2770344778392193,-1.7199345213514228,7.60768023847864,0.6599998474121129,0.01236717717692315,0.23000049591064808,-0.44770441988626075,0.9077054117075569,-0.10885196198780633,0.5688529538091025,-0.8095952657421925,62.50002292488571,8.933393460776273,0.33885245789845414,3,-0.2700004577636754,-0.4337501525878942,-0.5843753814697301,-1.3500003814697301,0.04999923706054332,4,-0.03048780440527743,2.3333276819395583,24.81999969482422,2.4467972858905047,24.739999771118164,1.0,24.54999923706055,-0.03048780440527743 7084,2001-03-05,24.5,24.90999984741211,24.5,24.729999542236328,940400.0,-0.004065056094269659,-2.5652231602341895,1.533334181046029,49.24926111760253,51.86471448900004,-0.1977029530934047,-0.12480954127659771,-0.17665441579557495,-1.576503223508361,7.828175992999244,0.4099998474121094,-0.02579583287160858,0.10850009918213033,-0.5562917049417422,0.7732919033060028,-0.22389580287980593,0.4408960012440666,-0.6376192049490257,52.88459245973031,0.7903730466866037,0.33239590206193603,3,-0.14500045776367188,-0.33374977111816406,-0.546875,-1.25,0.04000091552734375,0,-0.04897962297712044,1.0952404019364268,24.60000038146973,2.3333276819395583,24.81999969482422,2.4467972858905047,24.739999771118164,-0.04897962297712044 7085,2001-03-06,24.5,24.79999923706055,24.35000038146973,24.649999618530273,113400.0,0.0,-1.0000000000000315,0.6521735524853631,41.522499113974234,51.062357384543404,-0.11582240590707826,-0.12159253840702888,-0.19641560771762556,-1.5336293346892589,7.7763304685196735,0.4499988555908203,-0.07083780361008607,0.1025000572204604,-0.56401857644709,0.7690186908880108,-0.23075925961331478,0.4357593740542356,-0.5699620663849956,52.88459245973031,6.2104817168721524,0.3332593168337745,3,-0.14500045776367188,-0.1549997329711914,-0.546875,-1.25,-0.860000610351559,1,-0.014285729855907259,-2.5652231602341895,24.5,1.0952404019364268,24.60000038146973,2.3333276819395583,24.81999969482422,-0.014285729855907259 7086,2001-03-07,24.70000076293945,24.75,24.20000076293945,24.20000076293945,426400.0,0.00816329644650815,-1.1999969482422017,-3.3333418104599266,55.1181090536633,51.756981048488,-0.2478239994150968,-0.2808620635502699,-0.40418661886577567,-1.6921517903282712,7.70087326486841,0.5499992370605504,-0.008979386056928718,0.2675007820129345,-0.38448794264831676,0.9194895066741857,-0.05849358031769114,0.5934951443435601,-0.7063651190742561,64.19762970567899,15.703417637855914,0.3259943623306264,3,-0.34500122070312145,-0.355000495910641,-0.6062507629394496,-1.4500007629394496,-1.4500007629394496,2,0.01497971337879167,-1.0000000000000315,24.5,-2.5652231602341895,24.5,1.0952404019364268,24.60000038146973,0.01497971337879167 7087,2001-03-08,24.60000038146973,24.649999618530273,24.45000076293945,24.5,142200.0,-0.0040485983150155835,1.0000000000000355,0.20000076293946023,54.05406997680992,52.30588579824017,-0.0600812977429932,-0.17320244695898168,-0.31730844459736574,-1.5568211837008725,7.310630670986685,0.25,0.07338505307070875,0.1570003509521527,-0.49885894465300495,0.8128596465573104,-0.1709292968504279,0.4849299987547333,-0.5465828899693577,50.63292667321833,1.7665444476468721,0.32792964780257905,3,-0.13000011444092152,-0.2550001144409215,-0.48375034332275746,-1.3500003814697301,-1.2000007629394567,3,0.03252029368516407,-1.1999969482422017,24.70000076293945,-1.0000000000000315,24.5,-2.5652231602341895,24.5,0.03252029368516407 7088,2001-03-09,24.76000022888184,24.899999618530273,24.5,24.54999923706055,6774700.0,0.006504058737032858,-1.5806471460477232,2.1000019073412823,70.58820483343962,54.20765997461853,-0.11279999638088611,-0.3047206238682918,-0.49690131876581844,-1.686189415995205,6.964279404312737,0.39999961853027344,0.11726027794406946,0.2890002250671415,-0.37098059377331083,0.9489810439075939,-0.04099018435308466,0.6189906344873677,-0.650387800604399,78.87326592235262,23.242298103820552,0.32999040942022684,3,-0.2899999618530309,-0.4149999618530309,-0.6437501907348668,-1.5100002288818395,-1.2399997711181676,4,-0.016558959758564806,1.0000000000000355,24.60000038146973,-1.1999969482422017,24.70000076293945,-1.0000000000000315,24.5,-0.016558959758564806 7089,2001-03-12,24.70000076293945,24.84000015258789,24.54999923706055,24.75,147300.0,-0.0024232417361774727,1.5217521105268959,-0.2380904805587766,68.01801840502915,55.45891225399186,-0.05550170783244468,-0.26209687834438355,-0.47774474507095377,-1.5975921442861498,6.331792047209686,0.2900009155273402,0.1721584737651547,0.23150072097778107,-0.4243964290951041,0.8873978710506663,-0.09644785405865974,0.5594492960142219,-0.5375650940915655,71.42868820520889,10.464920597976771,0.32794857503644254,3,-0.23000049591064098,-0.355000495910641,-0.5837507247924769,-1.3875007629394496,-0.6300010681152308,0,-0.002024337767802753,-1.5806471460477232,24.76000022888184,1.0000000000000355,24.60000038146973,-1.1999969482422017,24.70000076293945,-0.002024337767802753 7090,2001-03-13,24.51000022888184,24.60000038146973,23.899999618530273,24.60000038146973,146800.0,-0.007692329076470772,14.55554613656601,1.8000305180436655,59.27600247868698,55.987138332487945,0.14329755363500496,-0.07931303661519351,-0.33365188809690594,-1.3847980517017646,5.7477526242241606,0.8000011444091761,0.22746689783695473,0.043500137329104405,-0.6115941090330992,0.698594383691308,-0.2840469858519974,0.3710472605102062,0.4799995422363246,61.000061035156605,-2.529892576886205,0.32754712318110235,3,-0.06500053405762074,-0.1649999618530309,-0.39375019073486683,-1.1662502288818395,-1.130001068115238,1,0.0012240182115605958,1.5217521105268959,24.70000076293945,-1.5806471460477232,24.76000022888184,1.0000000000000355,24.60000038146973,0.0012240182115605958 7091,2001-03-14,24.290000915527344,24.290000915527344,23.729999542236328,24.26000022888184,112200.0,-0.008975900093842304,36.332570411342104,-0.3333403975755126,56.22319072161576,55.762530416753165,0.3271556164960394,0.0901787568782133,-0.1328401288909724,-1.1380633264113804,4.949646065844885,0.7800006866455114,0.2057236510750613,-0.1414992332458489,-0.7521167575898886,0.4691182910981908,-0.446807995417867,0.16380952892616918,0.6781988525390616,47.86336211745028,-17.90207228844072,0.30530876217201913,3,0.06999874114990234,0.054999351501464844,-0.1737508773803711,-0.9462509155273438,-1.1100006103515625,2,-0.026760045342912653,14.55554613656601,24.51000022888184,1.5217521105268959,24.70000076293945,-1.5806471460477232,24.76000022888184,-0.026760045342912653 7092,2001-03-15,24.0,24.29999923706055,23.85000038146973,24.25,113600.0,-0.011939106817487222,1.5714332425067599,-8.333142602836514,50.0,56.00548396675794,0.5460279717669643,0.36419842501443256,0.11607396009291193,-0.8237398637372522,4.90476203273619,0.4499988555908203,0.16903452429485455,-0.4095001220703125,-1.0498118000035461,0.23081155586292113,-0.7296559610369293,-0.08934428310369569,0.9186717590332023,23.07696069720924,-44.078800635080796,0.3201558389666165,3,0.31999969482421875,0.3450002670288086,0.11625003814697266,-0.625,-0.9300003051757812,3,-0.03125,36.332570411342104,24.290000915527344,14.55554613656601,24.51000022888184,1.5217521105268959,24.70000076293945,-0.03125 7093,2001-03-16,24.0,24.5,23.79999923706055,24.25,201700.0,0.0,-1.1538434451917448,1.0,32.47424099417951,54.14159284193317,0.5050822563946511,0.3515043744502684,0.06809540198521802,-0.8001683360831251,5.396059685541125,0.7000007629394496,0.12716268521639407,-0.39000015258789134,-1.056049077371906,0.27604877219612334,-0.7230246149798987,-0.056975690195884,0.8711248703613279,24.324352189153895,-39.328454881849666,0.33302446239200817,3,0.3149995803833008,0.3450002670288086,0.11625003814697266,-0.625,-0.3400001525878906,4,-0.025000015894571903,1.5714332425067599,24.0,36.332570411342104,24.290000915527344,14.55554613656601,24.51000022888184,-0.025000015894571903 7094,2001-03-19,24.0,24.1299991607666,23.85000038146973,24.10000038146973,84100.0,0.0,2.5000298027060412,0.40000152587892046,34.806662437484135,53.3953887667676,0.47684376339462275,0.382952320827485,0.10576704289754701,-0.7783533992150211,5.867803992488027,0.27999877929687145,0.05746806971930596,-0.3975001335144057,-1.0409408730932128,0.24594060606440138,-0.7192205033038093,-0.07577976372500217,0.8254798572363278,31.034505438130587,-30.531738380508877,0.32172036978940427,3,0.3149995803833008,0.3450002670288086,0.24062538146972656,-0.625,0.10000038146973012,0,-0.019999980926513672,-1.1538434451917448,24.0,1.5714332425067599,24.0,36.332570411342104,24.290000915527344,-0.019999980926513672 7095,2001-03-20,23.29999923706055,24.209999084472656,23.29999923706055,23.85000038146973,151600.0,-0.029166698455810436,-2.309083468870388,5.49999046329302,18.965527163667602,49.37843522343474,1.1049173708800524,1.091668202921955,0.8260077340107159,-0.05938875335219862,6.449667802893034,0.9099998474121058,0.029561358819538697,-1.0675008773803683,-1.8496137192631785,-0.285388035497558,-1.4585572983217716,-0.6764444564389649,1.4816614075757784,0.0,-56.09462182377824,0.39105642094140497,3,0.8000001907348597,0.860000610351559,0.8893761634826625,0.2937507629394496,1.110000610351559,1,0.033047231029043056,2.5000298027060412,24.0,-1.1538434451917448,24.0,1.5714332425067599,24.0,0.033047231029043056 7096,2001-03-21,23.040000915527344,23.81999969482422,23.040000915527344,23.25,115000.0,-0.011158726611443792,-6.428592188919164,0.38181572276225123,14.4000244140624,44.97243016090724,1.2345029793890312,1.3367164435708503,1.0855082533611693,0.22723561978973805,7.41234140161831,0.779998779296875,-0.008479442338249044,-1.2744992256164558,-2.252154361822967,-0.29684408940994444,-1.7633267937197097,-0.7856716575132019,1.652760044654439,0.0,-49.55553615268883,0.4888275681032556,3,0.9299993515014648,0.9899997711181641,0.9968743324279785,0.9912490844726562,1.9099998474121058,2,0.014756867696568587,-2.309083468870388,23.29999923706055,2.5000298027060412,24.0,-1.1538434451917448,24.0,0.014756867696568587 7097,2001-03-22,22.5,23.0,21.799999237060547,23.0,259300.0,-0.023437538805105684,3.8000030517578125,2.380962761126249,12.765971837539865,38.547737605807264,1.615141657775684,1.8536150484457892,1.6146965051479043,0.7949846080608509,8.803629298849849,1.2400016784667969,-0.03851381345686633,-1.7395001411438002,-3.006165540308782,-0.4728347419788186,-2.372832840726293,-1.1061674415613076,2.0605401566094272,25.925946857043552,-21.08372372980934,0.633332699582491,3,0.8199996948242188,0.8949995040893555,1.705000400543213,1.78125,2.270000457763672,3,0.030222235785590357,-6.428592188919164,23.040000915527344,-2.309083468870388,23.29999923706055,2.5000298027060412,24.0,0.030222235785590357 7098,2001-03-23,22.450000762939453,22.5,22.25,22.5,97300.0,-0.0022221883138020537,9.000152590218967,0.09999847412109375,12.996409778293042,32.43422553616992,1.4561365586110533,1.8778148332232654,1.6329304485747222,0.8687310914751478,10.083276188381346,0.25,-0.14053007739777001,-1.7119994163513184,-3.209078585518988,-0.21492024718364888,-2.460539000935153,-0.9634598317674836,1.8344853017150875,26.97101937897991,-18.49843535963884,0.7485395845838348,3,0.7499990463256836,0.9449987411499023,1.8099994659423828,1.8312492370605469,3.1999988555908203,4,0.027616877987294508,3.8000030517578125,22.5,-6.428592188919164,23.040000915527344,-2.309083468870388,23.29999923706055,0.027616877987294508 7099,2001-03-26,23.29999923706055,23.6200008392334,22.5,22.5,102500.0,0.03786184611290877,-1.8000047683761295,-16.00022888532852,33.42539893631037,29.561936253683637,0.43210379004180055,0.9688000908015404,0.7966564670467235,0.04866159689873939,10.015644723214304,1.1700000762939453,-0.22193537842481703,-0.7930008888244586,-2.3165300349487694,0.7305282572998522,-1.554765461886614,-0.031236315762303235,0.7360381448345912,62.24066784115044,16.977630272319672,0.7617645730621547,3,-0.149999618530277,0.09500026702880504,0.9225010871887172,0.9812507629394496,1.960000991821289,0,0.015450670478089457,9.000152590218967,22.450000762939453,3.8000030517578125,22.5,-6.428592188919164,23.040000915527344,0.015450670478089457 7100,2001-03-27,23.20000076293945,23.729999542236328,23.190000534057614,23.45000076293945,117900.0,-0.004291780145728286,-2.9999858715155887,-0.3125002980235067,28.693161498397217,26.503044117770465,0.3651348620315673,1.0144876902636675,0.9115152821298587,0.17930935602251807,9.880448482550884,0.5399990081787145,-0.3724066877066825,-0.8254994392395041,-2.3830207433957824,0.7320218649167742,-1.604260091317645,-0.04673878716136315,0.6124328044722311,69.30699052557812,25.346881573535633,0.7787606520781394,3,-0.050001144409176135,0.1949987411499059,1.012499332427982,1.0812492370605504,1.3400001525878942,1,0.038793085729892374,-1.8000047683761295,23.29999923706055,9.000152590218967,22.450000762939453,3.8000030517578125,22.5,0.038793085729892374 7101,2001-03-28,23.5,24.29999923706055,23.399999618530273,23.440000534057614,320000.0,0.012931001172197476,-11.857018296753502,-0.23999786376954546,35.21503074577937,24.860269756190394,-0.06561041469934636,0.6501617584141428,0.6241241812097158,-0.09197674469287875,10.372066174602235,1.0999984741211009,-0.5177552281110991,-0.46350021362304616,-1.9998428130341708,1.0728423857880784,-1.2316715133286067,0.30467108608251436,-1.7000007629394531,68.00003051757803,23.85605624861656,0.7681712997055622,3,-0.35000038146972656,-0.10500049591064453,0.6775002479553223,0.78125,1.6499996185302734,2,0.03872339776221745,-2.9999858715155887,23.20000076293945,-1.8000047683761295,23.29999923706055,9.000152590218967,22.450000762939453,0.03872339776221745 7102,2001-03-29,23.989999771118164,24.10000038146973,23.3700008392334,23.5,153600.0,0.020851054090134546,1.0563338661365393,8.166735543757662,40.49381076442852,25.751333063995837,-0.6226569233244099,0.09991492480743602,0.13455250821958487,-0.5451328192940892,10.619952995303466,0.7299995422363317,-0.6242977312111577,0.06799955368041921,-1.4148371047988455,1.550836212159684,-0.6734187755592131,0.8094178829200516,-2.1400005340576165,84.87806920421649,43.26296211721926,0.7414183292396318,3,-0.9400005340576172,-0.5950002670288086,0.1875004768371582,0.29125022888183594,0.2700004577636754,3,0.04001671533890727,-11.857018296753502,23.5,-2.9999858715155887,23.20000076293945,-1.8000047683761295,23.29999923706055,0.04001671533890727 7103,2001-03-30,23.85000038146973,25.0,23.85000038146973,24.04999923706055,553500.0,-0.0058357395158036285,-10.500061989185236,-0.40816112043160596,39.709426884963754,26.296084669271348,-0.5656575175477982,0.19061835775878322,0.289480977862258,-0.3617441506998027,11.022027103977601,1.1499996185302699,-0.7193369226476101,-0.034499835968013315,-1.4826708344251962,1.4136711624891696,-0.758585335196603,0.6895856632605764,-1.951001144409183,54.000015258789205,15.48873278874239,0.7240854992285914,3,-0.4500007629394567,-0.4500007629394567,0.40562486648559215,0.4312496185302699,-0.44000053405762074,4,0.03857442606201111,1.0563338661365393,23.989999771118164,-11.857018296753502,23.5,-2.9999858715155887,23.20000076293945,0.03857442606201111 7104,2001-04-02,23.29999923706055,24.21999931335449,23.29999923706055,23.5,467700.0,-0.023060844260468172,-8.199965667855832,1.0000095367977162,36.525589292670425,28.247202683604996,-0.14012983436293425,0.6810254780321081,0.8382535958601203,0.2258946989759032,11.177231154406982,0.9200000762939382,-0.7958486275853716,-0.5245009422302225,-1.9647127479868907,0.9157108635264457,-1.2446068451085566,0.19560496064811161,-1.2769599694824265,6.077278202160427,-28.36702053065403,0.7201059028783333,4,0.10000038146972301,0.10000038146972301,0.9556260108947718,0.9812507629394496,-0.019998550415039062,0,0.10085838877332898,-10.500061989185236,23.85000038146973,1.0563338661365393,23.989999771118164,-11.857018296753502,23.5,0.10085838877332898 7105,2001-04-03,24.149999618530273,24.149999618530273,23.40999984741211,23.54999923706055,175700.0,0.036480704261900865,1.4666643354642643,-2.9999904632932513,48.6327990394706,32.050844308650355,-0.9575773379043291,-0.20716178689129805,0.0009061772596723472,-0.5841370014434766,11.641672628859808,0.850000381469723,-0.8152050754133526,0.3429994583129883,-1.0709180245513465,1.756916941177323,-0.36395928311917913,1.0499581997451557,-2.007881921655276,49.99999999999989,16.54041384174395,0.706958741432168,4,-0.75,-0.75,0.10562562942504883,0.13125038146972656,-1.5,1,0.04596275891863222,-8.199965667855832,23.29999923706055,-10.500061989185236,23.85000038146973,1.0563338661365393,23.989999771118164,0.04596275891863222 7106,2001-04-04,25.06999969482422,25.36000061035156,24.09000015258789,24.09000015258789,557500.0,0.03809524185615443,-1.5918388795683869,1.6333315319496684,59.304351345129476,37.2217753650492,-1.742591902258468,-1.1573596421896042,-0.9035490584889914,-1.4604087647710458,12.718839659596131,1.2700004577636683,-0.8226074907329384,1.244499588012694,-0.22711931053229506,2.716118486557683,0.5086901387401994,1.9803090372851884,-2.813566705824222,85.92229503886001,49.036448601956096,0.7358094492724947,4,-1.2649993896484375,-1.489999771118164,-0.8418745994567871,-0.7887496948242188,-2.4300003051757777,2,-0.0211407573094744,1.4666643354642643,24.149999618530273,-8.199965667855832,23.29999923706055,-10.500061989185236,23.85000038146973,-0.0211407573094744 7107,2001-04-05,25.399999618530273,25.479999542236328,24.899999618530273,24.899999618530273,338300.0,0.013163140316040156,-1.3199996948242188,0.5102043199520437,61.513162125678654,42.61252562586982,-1.8081082754882978,-1.5013264156959636,-1.20780440256069,-1.7752538542329113,13.894976384092054,0.5799999237060547,-0.7101521355512226,1.5344995498657212,-0.06379516408986419,3.1327942638213067,0.7353521928879267,2.3336469068435157,-2.9573525722491816,96.33027924280019,55.46553772359326,0.7991473569777928,4,-1.4099998474121094,-1.760000228881836,-1.1718745231628418,-1.1187496185302734,-3.1499996185302734,3,-0.00984251983285922,-1.5918388795683869,25.06999969482422,1.4666643354642643,24.149999618530273,-8.199965667855832,23.29999923706055,-0.00984251983285922 7108,2001-04-06,24.35000038146973,25.399999618530273,24.10000038146973,25.399999618530273,272800.0,-0.04133855326102165,1.476190822195008,-2.0999984741210866,52.4544222294807,44.72686154733319,-0.5143392737021308,-0.5097535835039047,-0.1477606114130019,-0.7030783140610062,14.437848993874319,1.2999992370605433,-0.5723373462425982,0.5050003051757841,-1.0550468255470022,2.0650474358985704,-0.2750232601856091,1.2850238705371773,-1.6643651355122202,48.165183367922324,5.806775372911204,0.7800235653613932,4,-0.015000343322757459,-0.7100009918212926,-0.1168751716613805,-0.06875038146973012,-2.60000038146973,4,-0.003696104771167885,-1.3199996948242188,25.399999618530273,-1.5918388795683869,25.06999969482422,1.4666643354642643,24.149999618530273,-0.003696104771167885 7109,2001-04-09,24.649999618530273,24.979999542236328,24.149999618530273,24.149999618530273,224600.0,0.012320297016867432,-2.3199996948242188,-0.47619082219501635,60.02972972589984,48.208702461500145,-0.6735314659524114,-0.857663712474114,-0.42797756988894875,-0.9719460013066872,15.010059114058278,0.8299999237060547,-0.3522608120504671,0.8074995994567864,-0.7469284775289324,2.3619276764425052,0.03028556096392876,1.584713637949644,-1.7408152288704564,59.9033794168488,11.683488689094666,0.7772140384928586,4,-0.26000022888183594,-1.010000228881836,-0.4018745422363281,-0.36874961853027344,-3.3999996185302734,0,-0.050304251128101996,1.476190822195008,24.35000038146973,-1.3199996948242188,25.399999618530273,-1.5918388795683869,25.06999969482422,-0.050304251128101996 7110,2001-04-10,24.540000915527344,24.95000076293945,24.5,24.649999618530273,460700.0,-0.0044624220975744144,-3.7368368217637533,-0.21999740600585938,61.39818633595106,51.11794197151922,-0.3950032061072477,-0.7855792496489329,-0.31260684443131126,-0.8181660236013073,15.150314461692854,0.4500007629394496,-0.11429719123387727,0.6960008621215827,-0.8611948318560643,2.2531965560992298,-0.08259698486724076,1.4745987091104062,-1.4251513136614058,32.37416982271255,-21.038678680895927,0.7785978469888227,4,-0.15000152587890625,-0.9000015258789062,-0.2793760299682617,-0.25875091552734375,-2.5400009155273438,1,-0.051344750687624674,-2.3199996948242188,24.649999618530273,1.476190822195008,24.35000038146973,-1.3199996948242188,25.399999618530273,-0.051344750687624674 7111,2001-04-11,23.63999938964844,24.54999923706055,23.36000061035156,24.54999923706055,775700.0,-0.03667487743692133,1.6153820357072648,8.272823429453277,58.21325822661521,53.086769467317744,0.5888718261342625,0.06664594376310973,0.570491309143204,0.12282368175101865,15.07062555885788,1.1899986267089915,0.0003525065070775213,-0.17150058746337393,-1.7165880107773894,1.3735868358506416,-0.9440442991203817,0.6010431241936338,-0.3359377925528726,13.207496243781183,-41.877791337387976,0.7725437116570081,4,0.7499999999999964,-3.552713678800501e-15,0.7100005149841273,0.641250610351559,-1.8400001525878942,2,-0.041878163988095185,-3.7368368217637533,24.540000915527344,-2.3199996948242188,24.649999618530273,1.476190822195008,24.35000038146973,-0.041878163988095185 7112,2001-04-12,23.25,23.56999969482422,23.149999618530273,23.25,535500.0,-0.016497436536280774,-3.199984741269145,-0.0,55.49450405495265,54.84066693064984,0.9642662612514883,0.4190617902870173,0.9496678866787747,0.5509615967461627,15.085011137416743,0.4899997711181676,0.14076340009714627,-0.5239999771118171,-2.086135957961698,1.0381360037380638,-1.3050679675367576,0.25706801331312334,2.229999542236328,4.444461398654513,-51.95826606407722,0.7810679904249402,4,1.0649995803833008,0.3899993896484375,1.0999999046325684,1.03125,-1.5200004577636719,3,-0.026236585391464895,1.6153820357072648,23.63999938964844,-3.7368368217637533,24.540000915527344,-2.3199996948242188,24.649999618530273,-0.026236585391464895 7113,2001-04-16,23.399999618530273,23.649999618530273,23.209999084472656,23.25,558500.0,0.006451596495925749,-2.826067486544984,100.0,50.759881767504474,56.422254983409175,0.8311226061529666,0.23379361469255855,0.7939115127650211,0.4423558274589716,15.520580469537284,0.4400005340576172,0.2458328506184273,-0.34400033950805664,-1.910899868927327,1.2228991899112138,-1.1274501042176936,0.43944942520158037,2.033399925231933,13.66120275533719,-40.267961244078634,0.7834497647096357,4,0.9149999618530273,0.23999977111816406,1.0075006484985352,0.8812503814697266,-1.9499988555908203,0,-0.04914528364434667,-3.199984741269145,23.25,1.6153820357072648,23.63999938964844,-3.7368368217637533,24.540000915527344,-0.04914528364434667 7114,2001-04-17,23.520000457763672,23.59000015258789,23.31999969482422,23.31999969482422,161300.0,0.005128241076481466,-1.6999942779759294,1.3333418104599266,52.42424067277406,56.84352627599845,0.8332342759259177,0.08009513285004388,0.670074419738409,0.36287098143742824,15.979688509600503,0.2700004577636719,0.3009969409386599,-0.1999995231628411,-1.7650922171898635,1.3650931708641814,-0.9825458701763523,0.5825468238506701,1.8677310874938975,20.555589110741693,-30.130109161929894,0.7825463470135113,4,0.7949991226196289,0.11999893188476562,0.8874998092651367,0.7612495422363281,-2.880001068115231,1,-0.07525512003888657,-2.826067486544984,23.399999618530273,-3.199984741269145,23.25,1.6153820357072648,23.63999938964844,-0.07525512003888657 7115,2001-04-18,24.06999969482422,24.06999969482422,23.40999984741211,23.54999923706055,414300.0,0.02338432084847164,1.538458716942376,2.599992370634555,54.16058264084033,56.27199641996632,0.3025053239283402,-0.4313767442175305,0.11255713450560734,-0.1430027173137276,15.25914623252661,0.6599998474121094,0.38848867981074164,0.3114996910095229,-1.2479638509542461,1.870963232973292,-0.4682320799723598,1.0912314619914056,1.2729772118988052,65.71430906958129,16.50746827422573,0.7797317709818841,4,0.24499988555908203,-0.43000030517578125,0.33750057220458984,0.21125030517578125,-2.8099994659423793,2,-0.11715827713245064,-1.6999942779759294,23.520000457763672,-2.826067486544984,23.399999618530273,-3.199984741269145,23.25,-0.11715827713245064 7116,2001-04-19,23.3799991607666,23.899999618530273,23.25,23.899999618530273,483100.0,-0.02866641224785671,1.4999963320250889,-1.0000000000000069,45.67375406833449,54.51206219137252,0.813072050371126,0.3008250835146242,0.7991171309957714,0.5865610599936559,14.16849709286335,0.8199996948242188,0.5306423708205159,-0.39550075531006,-1.929185212451884,1.138183701831764,-1.162342983880972,0.371341473260852,1.9191182001925675,24.999948169878405,-18.88115347916627,0.7668422285709119,4,0.8950004577636719,0.26000022888183594,1.015000820159912,0.9012508392333984,-2.6299991607666016,3,-0.059024773751161774,1.538458716942376,24.06999969482422,-1.6999942779759294,23.520000457763672,-2.826067486544984,23.399999618530273,-0.059024773751161774 7117,2001-04-20,23.18000030517578,23.5,22.86000061035156,23.29999923706055,310300.0,-0.008554271290412752,1.4615339471078155,0.2307669735539077,45.28832490496114,53.71582915531479,0.7432030907154257,0.5843392891869428,0.9807077388597776,0.8223679887197832,11.73272000914783,0.639999389648441,0.5424968968624952,-0.6294996261596673,-2.071537131825071,0.8125378795057365,-1.3505183789923692,0.09151912667303463,2.0761347009348086,26.446275780752686,-15.487511105191345,0.7210187528327012,4,0.7399997711181641,0.45999908447265625,1.172499656677246,1.1012496948242188,-2.8800010681152344,4,-0.05953412639977829,1.4999963320250889,23.3799991607666,1.538458716942376,24.06999969482422,-1.6999942779759294,23.520000457763672,-0.05953412639977829 7118,2001-04-23,23.06999969482422,23.149999618530273,22.70000076293945,23.1299991607666,265400.0,-0.004745496501438851,7.9999427797593645,0.4999999999999852,48.27586502716611,52.40984418878883,0.7292273442811776,0.7833320806301742,1.0767675073274603,0.9549272463175882,9.22878651368062,0.4799995422363317,0.3999174991999901,-0.7705001831054688,-2.1126818692886253,0.5716815030776878,-1.4415910261970453,-0.09940934001389223,2.09028993545601,27.007242361550237,-18.658190311455254,0.6710908430915777,4,0.7550010681152308,0.5699996948242188,1.262500286102295,1.2112503051757812,-2.6700000762939453,0,-0.05808409927671221,1.4615339471078155,23.18000030517578,1.4999963320250889,23.3799991607666,1.538458716942376,24.06999969482422,-0.05808409927671221 7119,2001-04-24,23.65999984741211,23.739999771118164,22.899999618530273,22.899999618530273,339000.0,0.025574345920787334,-1.2105260516138423,-12.666783227898401,46.17784767093613,50.71869544823162,-0.017849591328360503,0.23366526403027876,0.4616641042076566,0.37917022138111633,8.530062169941202,0.8400001525878906,0.20990041559668526,-0.19850006103515483,-1.5196522511775044,1.1226521291071947,-0.8590761561063296,0.46207603403601993,1.3526724508276722,70.0729805060465,23.924941380466166,0.6605760950711753,4,-0.034999847412109375,-0.020000457763671875,0.6700000762939453,0.6212501525878906,-2.6599998474121094,1,-0.09340655531383624,7.9999427797593645,23.06999969482422,1.4615339471078155,23.18000030517578,1.4999963320250889,23.3799991607666,-0.09340655531383624 7120,2001-04-25,24.10000038146973,24.10000038146973,23.45000076293945,23.459999084472656,262400.0,0.018596810519664775,1.0312446914720823,0.8421067161238719,41.82125147192356,48.89736136437699,-0.5887401939869683,-0.14277244683882273,0.007603198436182623,-0.043884004339556526,7.9579505741810745,0.6499996185302805,0.16246351075966814,0.1965004920959501,-1.091096711869067,1.4840976960609673,-0.44729810988656027,0.8402990940784605,0.7739116246520332,100.0,56.45073510975566,0.6437986019825089,4,-0.6999998092651403,-0.4600009918212926,0.22999954223632457,0.18124961853026988,-2.640001296997074,2,-0.14356850361220952,-1.2105260516138423,23.65999984741211,7.9999427797593645,23.06999969482422,1.4615339471078155,23.18000030517578,-0.14356850361220952 7121,2001-04-26,24.40999984741211,24.489999771118164,23.8700008392334,23.8700008392334,224400.0,0.01286304817574746,-1.2962965579358212,0.84374674037759,41.62436449929176,47.35623474708134,-0.869461881919019,-0.40169666332842624,-0.32732901524806834,-0.33296659431405473,8.403023221231845,0.6199989318847656,0.030653180640424438,0.4609999656677246,-0.8308678146803352,1.7528677460157844,-0.18493392450630353,1.1069338558417527,0.3334774841187169,95.53072804283545,56.234808884342584,0.6459338901740292,4,-0.8149995803833008,-0.7700004577636719,-0.2800002098083496,-0.3162498474121094,-2.700000762939453,3,-0.12904545834580272,1.0312446914720823,24.10000038146973,-1.2105260516138423,23.65999984741211,7.9999427797593645,23.06999969482422,-0.12904545834580272 7122,2001-04-27,24.95000076293945,24.959999084472656,24.209999084472656,24.209999084472656,827500.0,0.022122118758824527,-1.0270224293380483,1.3703759956201478,55.55555948014145,47.88908782626322,-1.2772774351762308,-0.9128936366385396,-0.8687710479379156,-0.8516920430225952,9.009548557346559,0.75,-0.09834048579441657,0.9530008316040011,-0.414411083930446,2.320412747138448,0.2692948738367775,1.6367067893712246,-2.25,99.55759606376947,58.847886841035894,0.6837059577672236,4,-1.1200008392333949,-1.310001373291012,-0.9500002861022914,-1.0962505340576136,-3.350000381469723,4,-0.16833669877790547,-1.2962965579358212,24.40999984741211,1.0312446914720823,24.10000038146973,-1.2105260516138423,23.65999984741211,-0.16833669877790547 7123,2001-04-30,24.770000457763672,25.35000038146973,24.65999984741211,24.709999084472656,532800.0,-0.007214440868601013,-7.625014901175449,0.08108275296798279,51.136371435868476,47.74599124438482,-0.9862168764618602,-0.6961260228932886,-0.6907212589629808,-0.6572346520511694,9.094499133626776,0.6900005340576207,-0.14567490758809143,0.7270005226135261,-0.68088881486036,2.134889860087412,0.02305585387658482,1.4309451913504674,-2.024799728393557,76.32654109828981,36.47311467141503,0.703944668736943,4,-0.744999885559082,-0.9050006866455078,-1.4125008583068848,-1.3600006103515625,-4.010000228881832,0,-0.18046028010072523,-1.0270224293380483,24.95000076293945,-1.2962965579358212,24.40999984741211,1.0312446914720823,24.10000038146973,-0.18046028010072523 7124,2001-05-01,25.649999618530273,25.81999969482422,24.920000076293945,24.96999931335449,611800.0,0.035526812454732326,-1.307694941116632,11.333079026002984,59.173541264770535,48.30298664704373,-1.7123762221357168,-1.4662157457177756,-1.5450770387970287,-1.5175128036418997,10.108179256242666,1.0499992370605469,-0.11657337303203619,1.489499664306642,-0.043951667723376886,3.022950996336661,0.7227739982916326,2.2562253303216515,-2.800606903076172,92.82699776751583,49.87829350209269,0.7667256660150097,5,-1.3899993896484375,-1.489999771118164,-2.3524999618530273,-2.239999771118164,-4.649999618530273,1,-0.2046783656170994,-7.625014901175449,24.770000457763672,-1.0270224293380483,24.95000076293945,-1.2962965579358212,24.40999984741211,-0.2046783656170994 7125,2001-05-02,25.26000022888184,25.70000076293945,25.26000022888184,25.60000038146973,289700.0,-0.015204654793315786,-1.5882372740633943,-0.4999999999999974,64.62094882004303,50.40823050834468,-1.2693044440103805,-1.0422297625191952,-1.1350492556926994,-1.1078641270721334,11.176639912275329,0.4400005340576101,-0.05567837735684833,1.04400024414063,-0.5662748040076089,2.654275292288869,0.23886272006651055,1.8491377682147494,-2.232371094665531,71.28206181573846,23.55627991650006,0.8051375240741191,5,-1.0000000000000036,-1.0000000000000036,-1.987500667572025,-1.8500003814697301,-4.2600002288818395,2,-0.16864608829302508,-1.307694941116632,25.649999618530273,-7.625014901175449,24.770000457763672,-1.0270224293380483,24.95000076293945,-0.16864608829302508 7126,2001-05-03,24.540000915527344,25.15999984741211,24.399999618530273,25.15999984741211,238900.0,-0.02850353550398077,1.4516178651194556,1.8235254518731276,60.98808475518023,52.15264826948014,-0.41063757921794775,-0.3836420135870391,-0.4094226705384507,-0.37120485744208054,10.510035556248567,0.860000610351566,-0.02725970647799869,0.3505008697509773,-1.2174880120434821,1.9184897515454367,-0.43349357114625064,1.1344953106482052,-1.3448295476745606,20.4970003696227,-31.352626437125952,0.7839944408972297,5,-0.2800006866455078,-0.2800006866455078,-1.2675013542175293,-1.1300010681152344,-3.5300006866455043,3,-0.1255094423857931,-1.5882372740633943,25.26000022888184,-1.307694941116632,25.649999618530273,-7.625014901175449,24.770000457763672,-0.1255094423857931 7127,2001-05-04,25.149999618530273,25.25,24.85000038146973,24.88999938964844,543900.0,0.024857321933389187,-1.3529510762550983,-0.4193559303262745,63.823069102690134,53.88011538898281,-0.7954551876517755,-1.0680920370595786,-1.0033660369556543,-0.9718047710498396,9.724137720673493,0.7099990844726562,-0.03680409125297146,0.9729995727539062,-0.5579047762413971,2.5039039217492096,0.20754739825625634,1.7384517472515562,-1.7973385510592053,52.81689857069749,-3.7037178171349012,0.7654521744976511,5,-0.7899999618530273,-0.8899993896484375,-1.877500057220459,-1.739999771118164,-3.779998779296875,4,-0.1367793473652007,1.4516178651194556,24.540000915527344,-1.5882372740633943,25.26000022888184,-1.307694941116632,25.649999618530273,-0.1367793473652007 7128,2001-05-07,24.26000022888184,25.0,24.0,25.0,285500.0,-0.035387650224562694,1.702703538648308,-2.8461504603308767,55.21126851371535,54.883828815958275,0.31413183092687547,-0.19518835496468512,-0.10732215512749477,-0.07648852987777488,9.712211707892664,1.1499996185302734,0.06288007476507218,0.08750019073486826,-1.4417912523708445,1.616791633840581,-0.6771455308179881,0.8521459122877246,-0.7592988437695816,14.285729257056337,-44.85161328319865,0.764645721552857,5,0.37499999999999645,-3.552713678800501e-15,-1.0375008583068883,-0.8500003814697301,-1.8099994659423864,0,-0.10964549968327486,-1.3529510762550983,25.149999618530273,1.4516178651194556,24.540000915527344,-1.5882372740633943,25.26000022888184,-0.10964549968327486 7129,2001-05-08,23.40999984741211,24.5,23.3799991607666,24.5,508300.0,-0.03503711349754213,1.0550471237536616,1.472973634763251,45.54054019222986,55.29708311821453,1.2571423011850769,0.5872603434638641,0.7170484679746423,0.7769338104761019,9.926718862477784,1.1200008392333984,0.17060798562408408,-0.7005002021789544,-2.248707942236603,0.8477075378786942,-1.4746040722077787,0.07360366784986994,2.4099998474121094,1.2931321520386028,-54.657150358619,0.7741038700288242,5,1.1899995803833008,0.8500003814697266,-0.010000228881835938,0.0,-1.0499992370605504,1,-0.11319947184122758,1.702703538648308,24.26000022888184,-1.3529510762550983,25.149999618530273,1.4516178651194556,24.540000915527344,-0.11319947184122758 7130,2001-05-09,23.28000068664551,23.45000076293945,23.0,23.40999984741211,429400.0,-0.005553146587524149,3.28570131061491,0.11926526841115806,49.26901661067315,56.14648890836802,1.406500813605696,0.6514222231646265,0.8235698028477536,0.910631678546487,10.281039327385583,0.4500007629394496,0.26644175907319223,-0.7674993515014599,-2.344396865072248,0.8093981620693285,-1.5559481082868523,0.02094940528393252,2.4911989974975555,12.444474962022728,-45.46191166751447,0.7884487567853941,5,1.129999160766598,0.9799995422363246,0.11999893188476207,0.129999160766598,-1.2300014495849645,2,-0.09793817093628465,1.0550471237536616,23.40999984741211,1.702703538648308,24.26000022888184,-1.3529510762550983,25.149999618530273,-0.09793817093628465 7131,2001-05-10,22.649999618530273,23.399999618530273,22.59000015258789,23.3799991607666,397800.0,-0.02706190075314885,1.103893465972425,5.615417345247157,46.35487763188583,55.12419092522851,1.9674942275322245,1.2684882010644216,1.416163093479021,1.5397076317004021,10.605181733977393,0.8099994659423828,0.3261254365101891,-1.3480004310607896,-3.036931769692824,0.340930907571245,-2.192466100376805,-0.5035347617447741,3.0103520782470703,2.255619149781372,-57.16699539287952,0.8444656693160167,5,1.5550003051757812,1.5550003051757812,0.75,0.7600002288818359,-0.529998779296875,3,-0.07284766650417007,3.28570131061491,23.28000068664551,1.0550471237536616,23.40999984741211,1.702703538648308,24.26000022888184,-0.07284766650417007 7132,2001-05-11,22.63999938964844,22.76000022888184,22.540000915527344,22.65999984741211,361300.0,-0.0004415112163468349,-1.0000173397375087,0.02739790452799137,47.00139180621973,54.66474874415643,1.805197285714204,1.2969403535205934,1.3852890427788225,1.5467193092377052,10.746361368605653,0.21999931335449574,0.3845438431295314,-1.327500629425046,-3.093577444074338,0.438576185224246,-2.21053903674969,-0.44446222210040176,2.836131214477536,4.064980135654552,-57.00181394558339,0.8830384073246456,5,1.5400009155273402,1.5400009155273402,1.052500724792477,0.9400005340576136,-0.399999618530277,4,-0.07199643130343358,1.103893465972425,22.649999618530273,3.28570131061491,23.28000068664551,1.0550471237536616,23.40999984741211,-0.07199643130343358 7133,2001-05-14,22.25,22.770000457763672,22.149999618530273,22.70000076293945,341800.0,-0.017226121915301706,1.1016972165648338,22.499523173759304,39.885219711867094,52.52160190494494,2.01169380553641,1.6826368840407966,1.7361319072691224,1.9284381393676426,11.123381469837938,0.6200008392333984,0.40991216691320886,-1.660000038146972,-3.572672701266807,0.25267262497286325,-2.6163363697068895,-0.7036637065870543,2.9912402290380875,4.255334690932466,-53.37247467880318,0.956336331559918,5,1.6750001907348633,1.734999656677246,1.5649995803833008,1.3899993896484375,0.09000015258789062,0,-0.03955052407939785,-1.0000173397375087,22.63999938964844,1.103893465972425,22.649999618530273,3.28570131061491,23.28000068664551,-0.03955052407939785 7134,2001-05-15,21.75,22.100000381469727,21.5,22.100000381469727,480700.0,-0.022471910112359605,2.4285698715538335,0.7777773068283027,33.28590734622567,49.039930630076334,2.1236225319630506,2.153652765876444,2.193581820108953,2.411178357594615,11.707368750459501,0.75,0.27436855991284403,-2.0715000152587884,-4.21055341205987,0.06755338154229307,-3.141026713659329,-1.0019733168582476,3.1821161679873065,12.820507804476325,-37.81796870379951,1.0695266984005403,5,1.625,1.9099998474121094,2.237499713897705,1.8899993896484375,0.4500007629394531,1,0.032183943123653025,1.1016972165648338,22.25,-1.0000173397375087,22.63999938964844,1.103893465972425,22.649999618530273,0.032183943123653025 7135,2001-05-16,21.25,21.989999771118164,21.25,21.51000022888184,497900.0,-0.02298850574712641,-4.692300920661703,0.7428569871553935,28.116336684667573,45.38751417779715,2.2294339474868714,2.562957280470183,2.6443443986419553,2.88085640754867,13.035715353649783,0.7399997711181641,0.15371585121942388,-2.430500030517578,-4.853508171218149,-0.0074918898170075465,-3.642004100867865,-1.218995960167291,3.2702622278288302,0.0,-43.10266116003669,1.2115040703502855,5,2.0,2.2849998474121094,2.7649993896484375,2.3899993896484375,0.7999992370605469,2,0.05223532284007337,2.4285698715538335,21.75,1.1016972165648338,22.25,-1.0000173397375087,22.63999938964844,0.05223532284007337 7136,2001-05-17,22.0,22.1299991607666,21.0,21.399999618530273,372800.0,0.03529411764705892,1.6279089882830953,-2.307691743388444,30.14803394106677,41.64584360428344,1.208311416668277,1.7963711615084321,1.846359264917318,2.1095775704647295,14.30730923310205,1.1299991607666016,-0.09792979055601947,-1.6115000724792488,-4.146545378113782,0.9235452331552843,-2.8790227252965153,-0.34397741966198225,2.0624255159327944,56.49716052974709,19.687361651545146,1.2675226528172658,5,1.0,1.4099998474121094,2.0149993896484375,1.6399993896484375,0.059999465942386365,3,0.002272692593661141,-4.692300920661703,21.25,2.4285698715538335,21.75,1.1016972165648338,22.25,0.002272692593661141 7137,2001-05-18,21.799999237060547,21.86000061035156,21.450000762939453,21.75,217500.0,-0.009090943769975102,3.8234713340066673,0.08333200878651378,30.06709773616825,38.85204685122265,0.9869272095790649,1.9896976024177455,1.9982853226919453,2.28492458109352,15.189203695319408,0.5499992370605469,-0.38438732711288637,-1.7425007820129395,-4.399201661034972,0.9142000970090933,-3.070851221523956,-0.41415034250192306,1.7724381963230016,45.19768531988491,12.833506532387162,1.328350439511017,5,0.9500007629394531,1.6100006103515625,2.2150001525878906,1.8400001525878906,0.05000114440917969,4,0.014678973090459513,1.6279089882830953,22.0,-4.692300920661703,21.25,2.4285698715538335,21.75,0.014678973090459513 7138,2001-05-21,21.729999542236328,21.81999969482422,21.649999618530273,21.65999984741211,143400.0,-0.003210995287798779,-2.7777730682829653,1.4000152590218966,20.48191594391818,36.067755268076915,0.737903685230755,2.0597658316805223,2.0132476510472337,2.325621401853219,15.936886566602974,0.1700000762939453,-0.6234778518216046,-1.7455004692077623,-4.517461747683633,1.0264608092681087,-3.1314811084456977,-0.3595198299698268,1.4308479018058513,64.60177738017875,38.238099840212286,1.3859806392379357,5,0.49500083923339844,1.6800003051757812,2.247499942779541,1.9099998474121094,0.5100002288818359,0,0.023469868367486768,3.8234713340066673,21.799999237060547,1.6279089882830953,22.0,-4.692300920661703,21.25,0.023469868367486768 7139,2001-05-22,21.450000762939453,21.809999465942386,21.450000762939453,21.700000762939453,245000.0,-0.012885355968491607,-1.879989624023466,-3.571444141689373,20.82694264135489,32.90752482704155,0.7941520401352413,2.282745399464737,2.235754960374738,2.5644121713269463,17.59688578571176,0.35999870300293324,-0.971465217117732,-1.9149992942810066,-4.828572124765671,0.9985735362036579,-3.3717857095233406,-0.4582128790386726,1.3651110900559793,39.823105942323764,18.350594481522755,1.456786415242333,5,0.7499990463256836,1.9599990844726562,2.527498722076416,2.1899986267089844,0.39999961853027344,1,0.04149181156143111,-2.7777730682829653,21.729999542236328,3.8234713340066673,21.799999237060547,1.6279089882830953,22.0,0.04149181156143111 7140,2001-05-23,20.63999938964844,21.5,20.0,21.450000762939453,744000.0,-0.037762300441988916,2.296703849491304,3.2400054931640483,20.543790369097962,30.039626242287344,1.3301686733870213,2.972650787300175,2.9837924496266233,3.327079117674618,19.746560237706294,1.5,-1.2402270671994842,-2.552000617980955,-5.684483384817529,0.5804821488556193,-4.118242001399242,-0.9857592345626678,1.8846945668677222,30.046931540484778,8.101921383192298,1.5662413834182864,5,0.7450008392333949,2.2700004577636683,3.337500095367428,2.9999999999999964,0.860000610351559,2,0.07558146411929645,-1.879989624023466,21.450000762939453,-2.7777730682829653,21.729999542236328,3.8234713340066673,21.799999237060547,0.07558146411929645 7141,2001-05-24,21.26000022888184,21.700000762939453,20.51000022888184,20.520000457763672,325900.0,0.030038801238741586,-2.131579409675796,-0.9135784154433838,20.663659404550614,27.113211530990778,0.550111299043035,2.218292963975017,2.314846949722323,2.6778377796078807,21.437759910494965,1.1900005340576136,-1.36534893972604,-1.77449979782104,-4.965345388010217,1.416345792368137,-3.3699225929156285,-0.17907700272645144,0.8102488154614136,67.74192556010435,47.648863241359,1.595422795094589,5,0.12499999999999645,1.6499996185302699,2.7174992561340297,2.379999160766598,-0.01000022888183949,3,0.03715893695548922,2.296703849491304,20.63999938964844,-1.879989624023466,21.450000762939453,-2.7777730682829653,21.729999542236328,0.03715893695548922 7142,2001-05-25,20.75,21.31999969482422,20.51000022888184,21.26000022888184,262500.0,-0.023988721702316917,1.5714303014523003,-0.6891897116551939,21.92000673827917,25.11707675614767,0.8535847604088111,2.5270706273695076,2.7783161644731145,3.146353506729657,22.70620577369376,0.8099994659423793,-1.5450701167641085,-2.074499988555907,-5.287300078593418,1.1383001014816045,-3.6809000335746624,-0.4680999435371511,0.9500007629394531,41.2087981186413,19.53922305598722,1.6064000450187563,5,0.3149995803833008,2.1599998474121094,3.2074995040893555,2.8899993896484375,1.75,4,0.06313250438276552,-2.131579409675796,21.26000022888184,2.296703849491304,20.63999938964844,-1.879989624023466,21.450000762939453,0.06313250438276552 7143,2001-05-29,20.299999237060547,20.700000762939453,20.01000022888184,20.700000762939453,314900.0,-0.02168678375611821,2.4499895096225193,0.7843163654179094,23.418808602041153,24.02073245123828,1.115159917720419,2.766879028968731,3.1755974963873435,3.5488380361846694,23.757972714352178,0.7399997711181605,-1.6788916884986484,-2.3010006904602065,-5.565449943954821,0.9634485630344081,-3.9332253172075156,-0.6687760637128974,1.4000015258789062,16.574548374485325,-7.355566216248242,1.6322246267473077,5,0.7650003433227539,2.6100006103515625,3.4800004959106445,3.3400001525878906,2.3000011444091832,1,0.0763547390474495,1.5714303014523003,20.75,-2.131579409675796,21.26000022888184,2.296703849491304,20.63999938964844,0.0763547390474495 7144,2001-05-30,20.399999618530273,20.40999984741211,20.18000030517578,20.200000762939453,429400.0,0.004926127351136067,1.090911455398247,-0.4999952316466078,25.257737702360714,23.703110342093076,0.8979527913395664,2.3751715128905246,3.0229527365988034,3.444332236574674,24.42375053993453,0.22999954223632812,-1.8313935809905288,-1.938500308990477,-5.00920623350213,1.1322056155211762,-3.473853271246302,-0.40314734673465225,0.9940010070800795,23.529378765609398,-1.7770220194390696,1.5353529622558262,5,0.6649999618530273,2.510000228881836,3.332500457763672,3.239999771118164,2.2000007629394567,2,0.09019608759779252,2.4499895096225193,20.299999237060547,1.5714303014523003,20.75,-2.131579409675796,21.26000022888184,0.09019608759779252 7145,2001-05-31,21.0,21.100000381469727,20.440000534057614,20.440000534057614,274200.0,0.029411783955364257,-1.3571445601343148,2.8000133515168453,35.75130557785553,24.325696079514053,0.2891698549023616,1.517459811777293,2.398761189990381,2.8382799360418502,24.718961551751406,0.7000007629394531,-1.8924218934366408,-1.1254999160766594,-3.921659071364058,1.6706592392107389,-2.5235794937203586,0.2725796615670397,0.14308051300048774,58.57984960165761,29.10363552069873,1.398079577643699,5,-0.06999969482421875,1.9099998474121094,2.6324996948242188,2.6399993896484375,1.0,3,0.040476208641415656,1.090911455398247,20.399999618530273,2.4499895096225193,20.299999237060547,1.5714303014523003,20.75,0.040476208641415656 7146,2001-06-01,21.459999084472656,21.479999542236328,20.899999618530273,20.950000762939453,226500.0,0.021904718308221716,1.109093557314172,0.9107121569749365,40.54487189284124,25.489893208033273,-0.2855079944973866,0.858920972266219,1.9277992058852398,2.3658608433076864,26.041620780682884,0.5799999237060547,-1.8519958510544328,-0.5115007400512681,-3.0775404624174527,2.0545389823149165,-1.7945206012343604,0.7715191211318242,-1.4599990844726562,98.63942400639417,63.22458036419758,1.2830198611830927,6,-0.5499992370605469,1.4500007629394531,2.0600008964538574,2.1800003051757812,0.6400012969970703,4,0.0018639756399749796,-1.3571445601343148,21.0,1.090911455398247,20.399999618530273,2.4499895096225193,20.299999237060547,0.0018639756399749796 7147,2001-06-04,21.709999084472656,21.75,21.399999618530273,21.489999771118164,235400.0,0.011649581112092688,1.3333269755288104,0.4313726223512076,45.57376464827566,28.277876397406324,-0.6142075741402238,0.35625629148827187,1.686923803761399,2.102772588882935,27.20172588982449,0.35000038146972656,-1.7152068326506722,-0.08950071334838938,-2.174560391022581,1.9955589643258023,-1.1320305521854834,0.9530291254887047,-1.6803990936279298,97.70109650637262,55.934621676468424,1.0425298388370956,6,-0.8049993515014648,1.2000007629394531,1.9075007438659668,1.9300003051757812,0.04000091552734375,0,-0.02118835116863982,1.109093557314172,21.459999084472656,-1.3571445601343148,21.0,1.090911455398247,20.399999618530273,-0.02118835116863982 7148,2001-06-05,21.600000381469727,21.75,21.450000762939453,21.600000381469727,588100.0,-0.005066729969675721,1.0,0.0,48.68651845468044,31.373384821109166,-0.5862376563454355,0.27063219734104393,1.8065689110023442,2.1889310578739085,29.17640054022761,0.2999992370605469,-1.6477707015038128,-0.06649942398071218,-1.8005217342184565,1.6675228862570322,-0.9335105790995861,0.8005117311381618,-1.5015843902587882,90.44588231292187,43.158292773475836,0.867011155118873,6,-0.7250003814697266,1.3099994659423828,2.1349992752075195,2.039999008178711,0.2999992370605469,1,0.04166664827017175,1.3333269755288104,21.709999084472656,1.109093557314172,21.459999084472656,-1.3571445601343148,21.0,0.04166664827017175 7149,2001-06-06,20.76000022888184,21.200000762939453,20.76000022888184,21.06999969482422,946500.0,-0.03888889526634032,-1.8387180134007275,-100.0,45.95041588073938,34.19634321129155,0.1627028355354163,0.950662674423473,2.6192512968807193,3.017927428089635,30.822986301776332,0.8400001525878871,-1.5866834767949847,-0.7739995956420849,-2.3443353093970956,0.7963361181129258,-1.559167452519592,0.01116826123542225,-0.5955208773193377,24.42746757870048,-27.65026379391052,0.7851678568775058,6,0.11999988555907848,2.14999961853027,3.1849999427795375,2.879999160766598,1.1599998474121058,2,0.08863199095865304,1.0,21.600000381469727,1.3333269755288104,21.709999084472656,1.109093557314172,21.459999084472656,0.08863199095865304 7150,2001-06-07,21.0,21.0,20.5,20.5,601300.0,0.011560682489023533,1.0,-1.6129060044669137,40.97473073337197,36.45312891449392,-0.023312084166303038,0.5597938305898253,2.3573830871088646,2.7692056957833664,32.265732215433815,0.5,-1.4571192441357184,-0.4199997901916497,-1.7725801196676443,0.9325805392843449,-1.0962899549296488,0.2562903745463494,-0.7720998224999995,40.0,-11.042877554853241,0.6762901647379975,6,-0.11999988555908203,1.8500003814697266,3.2100000381469727,2.809999465942383,0.2999992370605469,3,0.07619049435570147,-1.8387180134007275,20.76000022888184,1.0,21.600000381469727,1.3333269755288104,21.709999084472656,0.07619049435570147 7151,2001-06-08,21.0,21.18000030517578,20.690000534057614,20.850000381469727,7647700.0,0.0,-1.0851084552482437,0.2999992370605469,42.50937065354905,38.74083601619057,-0.07160128917887576,0.45307112285297535,2.3253924168889526,2.75740134713719,33.31072155442041,0.4899997711181676,-1.3119295283405776,-0.337499809265136,-1.5701584387917862,0.8951588202615142,-0.9538291240284629,0.27882950549819085,-0.7112158296000004,40.0,-11.295542258386014,0.6163293147633258,6,-0.11999988555908203,1.625,3.260000228881836,2.809999465942383,1.1700000762939453,4,0.04761904761904767,1.0,21.0,-1.8387180134007275,20.76000022888184,1.0,21.600000381469727,0.04761904761904767 7152,2001-06-11,21.01000022888184,21.100000381469727,20.850000381469727,20.8700008392334,290100.0,0.00047620137532566886,-1.7777730682829653,0.9333316379080384,43.1818255708228,40.93672679049964,-0.04564166188021446,0.33170067101810474,2.26706156904115,2.726553559217024,34.36677320369046,0.25,-1.0934055435923575,-0.24599962234496786,-1.321593031686838,0.8295937869969023,-0.783796327015903,0.29179708232596724,-0.6627674252978402,40.80001831054716,-8.448344586201948,0.5377967046709357,6,-0.045000076293948865,1.6149997711181605,3.2499999999999964,2.7999992370605433,0.9400005340576136,0,0.051880063813112054,-1.0851084552482437,21.0,1.0,21.0,-1.8387180134007275,20.76000022888184,0.051880063813112054 7153,2001-06-12,21.3700008392334,21.38999938964844,21.0,21.0,418800.0,0.017134726626831576,-1.1081000273214376,2.6428746594004777,49.25373240551779,43.60294842418376,-0.26585877428473026,-0.10288240347395927,1.8664303948803607,2.355570701638328,34.96309037329727,0.38999938964844105,-0.9044897379792722,0.15800094604492188,-0.8133270238148143,1.129328915904658,-0.3276630388849462,0.6436649309747899,-0.9666573477927578,97.75297032249176,45.357950368664476,0.4856639849298685,6,-0.27500057220458984,1.1299991607666016,2.9399991035461426,2.4399986267089844,0.279998779296875,1,0.017781897325383156,-1.7777730682829653,21.01000022888184,-1.0851084552482437,21.0,1.0,21.0,0.017781897325383156 7154,2001-06-13,22.450000762939453,22.450000762939453,21.36000061035156,21.40999984741211,874600.0,0.050538132021187065,1.0961522943183137,2.8108069097413746,66.07460950177892,46.9722044157308,-1.1448818717678755,-1.1886962185705272,0.775242780126085,1.2657674496559572,34.536301919758614,1.0900001525878942,-0.664185118471103,1.2030008316040046,0.10753432640412797,2.2984673368038813,0.6552675790040681,1.7507340842039412,-1.992791011156438,100.0,42.92836015753514,0.5477332525999383,6,-0.9750003814697266,-0.20000076293945312,1.9974994659423828,1.3599987030029297,-0.75,2,-0.024498936557593498,-1.1081000273214376,21.3700008392334,-1.7777730682829653,21.01000022888184,-1.0851084552482437,21.0,-0.024498936557593498 7155,2001-06-14,22.36000061035156,22.36000061035156,21.950000762939453,22.100000381469727,642700.0,-0.00400891534651826,2.1538422037193854,0.24999999999999659,60.784316658744245,49.221031611942244,-0.9405911423289659,-1.0659243038893038,0.8253765208436157,1.3473372957362315,33.89469213388685,0.5,-0.3999952400179936,1.0575006484985323,-0.1457737479451069,2.2607750449421715,0.4558634502767127,1.659137846720352,-1.7832233978991567,94.88635563160848,37.54659275254616,0.6016371982218194,6,-0.8850002288818324,-0.6350002288818324,2.069999217987064,1.4499988555908239,-3.4500007629394496,3,-0.019678019769548416,1.0961522943183137,22.450000762939453,-1.1081000273214376,21.3700008392334,-1.7777730682829653,21.01000022888184,-0.019678019769548416 7156,2001-06-15,22.049999237060547,22.739999771118164,22.049999237060547,22.32999992370605,534900.0,-0.013864103972676012,-3.928563156926724,-1.0769247698345754,63.26529420648875,51.18675711841036,-0.6013336232181956,-0.7926232601157963,1.061428390300037,1.6430283463397828,32.89318378600727,0.6900005340576172,-0.1462000505019816,0.7449993133544908,-0.4645680659775806,1.9545666926865621,0.14021562368845508,1.3497830030205265,-1.3608286115789205,63.49202344525807,3.941947711522843,0.6047836896660362,6,-0.42999935150146484,-0.34999942779541016,2.285000801086426,1.760000228881836,-3.75,4,-0.034013606619062275,2.1538422037193854,22.36000061035156,1.0961522943183137,22.450000762939453,-1.1081000273214376,21.3700008392334,-0.034013606619062275 7157,2001-06-18,22.1200008392334,22.5,22.1200008392334,22.149999618530273,553800.0,0.003174675945348593,-24.334308240081384,0.10713823475317062,70.13275055142182,53.569671795826075,-0.6784014711592192,-0.8826772596702241,0.9061275189482245,1.561972036544283,31.837552682542224,0.4500007629394531,0.002677410038977257,0.7990008354187026,-0.4460808600835051,2.0440825309209103,0.17645998766759874,1.4215416831698064,-1.2667638821008502,64.36787279079124,-0.5927760422879942,0.622540847751103,6,-0.5000009536743164,-0.7350006103515625,2.0849990844726562,1.6899986267089844,-5.120000839233398,0,0.0022603632533262363,-3.928563156926724,22.049999237060547,2.1538422037193854,22.36000061035156,1.0961522943183137,22.450000762939453,0.0022603632533262363 7158,2001-06-19,22.239999771118164,22.25,21.729999542236328,22.25,645200.0,0.005424906298915122,102.99771123402633,0.33335452695829093,70.26431477463885,56.27121611737046,-0.7801058113764476,-1.0145244072944521,0.7343148223664073,1.429508061806267,30.86518546449714,0.5200004577636719,0.09917939933608011,0.8934997558593736,-0.4065293914621577,2.193528903180905,0.24348518219860793,1.5435143295201392,-1.2358217888667653,63.7680939079525,-6.167577640194217,0.6500145736607658,6,-0.619999885559082,-0.8549995422363281,1.9400005340576172,1.5699996948242188,-4.440000534057617,1,-0.013039523883238369,-24.334308240081384,22.1200008392334,-3.928563156926724,22.049999237060547,2.1538422037193854,22.36000061035156,-0.013039523883238369 7159,2001-06-20,22.34000015258789,22.489999771118164,22.01000022888184,22.200000762939453,526600.0,0.0044964200763881745,1.1818229107964777,-13.999618539004388,66.58415654607572,59.11670787433754,-0.706734351855161,-1.1008718243358757,0.572923050049674,1.3204914276315876,29.563548955979247,0.4799995422363246,0.1439671271338412,0.9490001678466804,-0.4247833243176409,2.3227836600110017,0.26210842176451976,1.635891913928841,-1.1969564272271498,60.39608634810805,-10.522612227073346,0.68689174608216,6,-0.625,-0.9700002670288086,1.614999771118164,1.4699993133544922,-3.6599998474121094,2,-0.030886326291170052,102.99771123402633,22.239999771118164,-24.334308240081384,22.1200008392334,-3.928563156926724,22.049999237060547,-0.030886326291170052 7160,2001-06-21,22.200000762939453,22.5,21.950000762939453,22.299999237060547,577300.0,-0.0062667586701972144,1.1999969482421875,-0.7142779291553134,59.946255855353314,61.05413956342691,-0.42310829894595514,-0.8832957143455076,0.6521846157312439,1.4438627364941787,27.226653734519058,0.5499992370605469,0.17190310029914713,0.7310007095336921,-0.640390078714919,2.1023914977823033,0.04530531540938654,1.4166961036579977,-0.9292005539181183,46.534763781534984,-20.015023557927314,0.6856953941243056,6,-0.4050006866455078,-0.8300008773803711,1.3174991607666016,1.4599990844726562,-3.4400005340576136,3,-0.022522521748499114,1.1818229107964777,22.34000015258789,102.99771123402633,22.239999771118164,-24.334308240081384,22.1200008392334,-0.022522521748499114 7161,2001-06-22,22.049999237060547,22.299999237060547,22.0,22.149999618530273,440100.0,-0.006756825257831389,-2.000009536797734,1.0000190737773709,54.69613114118375,62.33350684902258,-0.1212520526046994,-0.7073405769340084,0.7674671826317017,1.5702872600442035,25.089830303913086,0.2999992370605469,0.28721681982003844,0.541499233245851,-0.8499074385531991,1.9329059050449011,-0.1542041026536758,1.2372025691453779,-0.6616630630714653,41.55837721883964,-20.181384787407943,0.6957033358995254,6,-0.17999935150146484,-0.6799993515014648,1.3425006866455078,1.4850006103515625,-3.4599990844726562,4,-0.14240360536479668,1.1999969482421875,22.200000762939453,1.1818229107964777,22.34000015258789,102.99771123402633,22.239999771118164,-0.14240360536479668 7162,2001-06-25,22.059999465942386,22.170000076293945,21.989999771118164,21.989999771118164,499500.0,0.00045352513504992586,-4.142888283378746,-0.6999942779759649,56.534069973600644,63.14243324547622,0.03727304672319676,-0.647357233433052,0.734721138133402,1.5419576542943325,22.842499277874403,0.18000030517578125,0.4280097531096523,0.48599948883056854,-0.8781338563226377,1.8501328339837748,-0.1960671837460346,1.1680661614071717,-0.5635302041829782,42.857107470362266,-14.62149867879296,0.6820666725766038,6,-0.009999275207523084,-0.6899995803833043,1.1450004577636683,1.350000381469723,-3.5299987792968786,0,-0.1704442574754711,-2.000009536797734,22.049999237060547,1.1999969482421875,22.200000762939453,1.1818229107964777,22.34000015258789,-0.1704442574754711 7163,2001-06-26,21.850000381469727,21.950000762939453,21.239999771118164,21.950000762939453,601500.0,-0.00951945102251106,13.199965667855576,-1.4285831062669574,68.85811321850528,63.45171143622359,0.3604227194171088,-0.3323202347620402,0.9142295539690934,1.733976540118281,20.50128071430147,0.8199996948242223,0.5629449821143453,0.19850034713745046,-1.0302822880131046,1.4272829822880055,-0.41589097043782886,0.8128916647127298,0.8899993896484375,48.41273805901578,-12.69941084241691,0.6143913175752784,6,0.1399993896484375,-0.48000049591064453,1.2299995422363281,1.5599994659423828,-3.5500011444091797,1,-0.22196797697005322,-4.142888283378746,22.059999465942386,-2.000009536797734,22.049999237060547,1.1999969482421875,22.200000762939453,-0.22196797697005322 7164,2001-06-27,22.239999771118164,22.25,21.75,21.75,453600.0,0.017848942006389423,-1.0408172798081752,-4.899979019245074,70.39471413952614,64.51953337853269,-0.06984268828315976,-0.6086071246841271,0.4937740935420152,1.3284015910018923,17.87161655281612,0.5,0.7141169272574928,0.49649972915649343,-0.6068784092505481,1.599877867563535,-0.05518934004702558,1.0481887983600124,0.46999999999999886,79.36506494823668,14.938679517762566,0.5516890692035199,6,-0.25,-0.869999885559082,0.5775003433227539,1.1700000762939453,-4.059999465942383,2,-0.1996403138377545,13.199965667855576,21.850000381469727,-4.142888283378746,22.059999465942386,-2.000009536797734,22.049999237060547,-0.1996403138377545 7165,2001-06-28,21.850000381469727,22.190000534057614,21.75,22.190000534057614,548700.0,-0.017535943959626654,1.5882372740634694,-0.6938781865387762,62.390668122108025,64.42235270249039,0.2684339834654921,-0.1598588160615506,0.8304268152179155,1.6954496600247992,16.264670797975388,0.48999977111816406,0.8001908604811163,0.0640003204345696,-0.9828275425564073,1.1108281834255465,-0.4594136110609206,0.5874142519300598,0.8305993896484374,57.547256385572524,-9.5570974444867,0.5234139314954891,6,0.01999950408935547,-0.48000049591064453,0.9549994468688965,1.5599994659423828,-4.05000114440918,3,-0.1450800924920037,-1.0408172798081752,22.239999771118164,13.199965667855576,21.850000381469727,-4.142888283378746,22.059999465942386,-0.1450800924920037 7166,2001-06-29,21.5,22.0,21.149999618530273,21.799999237060547,1337800.0,-0.016018323815067292,1.4285698715538335,0.882350301248761,56.49866662754154,62.90745448872592,0.5947575108896501,0.20373772650650324,1.1441577837481383,2.0262979824995284,15.408001503166858,0.8500003814697266,0.6798500032623025,-0.28800010681152344,-1.3323553724903796,0.7563551588673327,-0.8101777396509533,0.23417752602790642,1.1517877711181654,31.81820546299138,-37.01838729203116,0.5221776328394283,6,0.3249998092651367,-0.125,0.6475000381469727,1.4099998474121094,-3.700000762939453,4,-0.12744184981944928,1.5882372740634694,21.850000381469727,-1.0408172798081752,22.239999771118164,13.199965667855576,21.850000381469727,-0.12744184981944928 7167,2001-07-02,21.25,21.729999542236328,21.100000381469727,21.100000381469727,818000.0,-0.011627906976744207,-7.400010172551911,-0.5,48.36064505874475,60.47371340918213,0.7916166762836774,0.44007146878244896,1.3606830995673178,2.2492705719588386,14.920706332322794,0.6299991607666016,0.5963355306722065,-0.5150001525878913,-1.5864969042665855,0.5564965990908028,-1.0507485284272384,0.020748223251455755,1.3417162450146485,13.043449416268196,-49.98175579242103,0.5357483758393473,7,0.5500001907348633,0.125,0.8975000381469727,1.6599998474121094,-3.139999389648441,0,-0.12517646340762867,1.4285698715538335,21.5,1.5882372740634694,21.850000381469727,-1.0408172798081752,22.239999771118164,-0.12517646340762867 7168,2001-07-03,22.5,22.5,21.350000381469727,21.350000381469727,347300.0,0.05882352941176472,1.0,7.666683620919853,50.65273124225607,58.703555042091054,-0.4667025144553527,-0.7789846378837915,0.0945895401226835,0.9822711991577862,13.991744551864194,1.25,0.5497752967500276,0.6899998664855964,-0.42695087055507486,1.8069506035262677,0.131524497965259,1.2484752350059338,0.0022132932019545137,100.0,39.9312623868865,0.5584753685203362,7,-0.6999998092651367,-1.125,-0.5125002861022949,0.4099998474121094,-4.069999694824219,1,-0.17644441392686627,-7.400010172551911,21.25,1.4285698715538335,21.5,1.5882372740634694,21.850000381469727,-0.17644441392686627 7169,2001-07-05,22.60000038146973,22.899999618530273,22.32999992370605,22.399999618530273,588900.0,0.004444461398654731,-2.3529378765608904,0.1739137645932982,53.124995343389706,57.945637207428426,-0.5877517019165985,-0.7737389122410256,-0.03969458032236162,0.8568984416213041,12.340504430173759,0.5699996948242223,0.466594857939608,0.698000240325932,-0.3561465158207895,1.7521469964726535,0.17092686225257125,1.2250736183992927,-1.5000000000000036,83.33336865461948,26.525854915603517,0.5270733780733612,7,-0.6000003814697301,-1.0600004196167028,-0.612500667572025,0.30999946594237926,-4.5000000000000036,3,-0.19026553415170977,1.0,22.5,-7.400010172551911,21.25,1.4285698715538335,21.5,-0.19026553415170977 7170,2001-07-06,22.60000038146973,22.75,22.40999984741211,22.70000076293945,320200.0,0.0,2.400020980955015,-0.4999999999999556,57.790382966353434,58.28944296578061,-0.586747569879531,-0.6827287475186736,-0.08886987822799242,0.834461922107959,10.386420743426813,0.3400001525878906,0.3700928674100368,0.6180002212524442,-0.38975085405139254,1.625751296556281,0.11412468360052586,1.1218757589043626,-1.4640000152587938,83.33336865461948,26.24071611955651,0.5038755376519188,7,-0.6000003814697301,-0.9300003051757848,-0.612500667572025,0.30999946594237926,-5.360000610351566,4,-0.19557522131362481,-2.3529378765608904,22.60000038146973,1.0,22.5,-7.400010172551911,21.25,-0.19557522131362481 7171,2001-07-09,22.0,22.709999084472656,21.950000762939453,22.5,657400.0,-0.026548688997442893,-1.5333341810459926,4.999980926586787,48.52215695790068,57.39923040848062,0.006050874385341132,-0.004184143926700301,0.44397552204227253,1.4012834771739122,8.69631032119022,0.7599983215332031,0.27781162872767595,-0.03200016021728658,-0.9275940849988373,0.8635937645642642,-0.47979712260806195,0.4157968021734888,-0.8287196487426769,50.0,-5.917411198576218,0.4477969623907747,7,0.0,-0.3000001907348633,-0.07999992370605469,0.9099998474121094,-4.719999313354492,0,-0.19090912558815698,2.400020980955015,22.60000038146973,-2.3529378765608904,22.60000038146973,1.0,22.5,-0.19090912558815698 7172,2001-07-10,22.100000381469727,22.60000038146973,22.100000381469727,22.350000381469727,180200.0,0.004545471884987551,-3.0000000000000284,0.5,48.267334679178376,55.11136612633319,-0.09798258212117261,-0.01932846119559173,0.2591890753980195,1.2771308482568848,6.914864231618603,0.6000003814697301,0.23122190924522812,0.013500213623046875,-0.7419230451928875,0.7689234724389813,-0.36421141578491856,0.3912118430310123,-0.8941456448669456,48.387120591253755,-6.267185731143179,0.3777116294079671,7,-0.10000038146972656,-0.40000057220458984,-0.1900005340576172,0.8099994659423828,-4.5,1,-0.19457018417133687,-1.5333341810459926,22.0,2.400020980955015,22.60000038146973,-2.3529378765608904,22.60000038146973,-0.19457018417133687 7173,2001-07-11,21.75,22.32999992370605,21.700000762939453,22.32999992370605,184100.0,-0.01583712106010604,1.172411184956951,2.3199996948242045,43.12354281263174,52.081235978900466,0.2641155717225523,0.38008745907906416,0.5243910873229893,1.6014969244582922,5.69334678667901,0.629999160766598,0.20988425200614458,-0.35550012588500834,-1.0518509950607857,0.34085074329076903,-0.7036755604728953,-0.007324691297121433,-0.5102623657586705,4.166607061965047,-47.70581048724104,0.34817543458788797,7,0.25,-0.05000019073486328,0.1574997901916504,1.1599998474121094,-3.9599990844726562,2,-0.16735629377693984,-3.0000000000000284,22.100000381469727,-1.5333341810459926,22.0,2.400020980955015,22.60000038146973,-0.16735629377693984 7174,2001-07-12,21.899999618530273,22.049999237060547,21.790000915527344,21.950000762939453,422700.0,0.006896534185300007,1.0800024414248766,0.08620888101102697,46.51161552829774,50.316896801810444,0.06796193020955954,0.19686374715260513,0.2612184057247582,1.4350972410673606,5.897745217902886,0.2999992370605469,0.1822397500081685,-0.17800045013427734,-0.860368037198203,0.5043671369296483,-0.5191842436662384,0.1631833433976837,-0.6270567446031663,19.04752389637095,-32.1162175814128,0.3411837935319624,7,0.10000038146972656,-0.19999980926513672,-0.00749969482421875,1.010000228881836,-4.299999237060547,3,-0.15844745999074894,1.172411184956951,21.75,-3.0000000000000284,22.100000381469727,-1.5333341810459926,22.0,-0.15844745999074894 7175,2001-07-13,21.920000076293945,22.09000015258789,21.700000762939453,21.850000381469727,347300.0,0.0009132629274910542,-1.1081108946006413,-1.3999618539004386,48.44125709366729,49.421629075824406,0.06586114707663526,0.14989457202032241,0.13851667811488966,1.3978481781774796,6.15468852827183,0.3899993896484375,0.13034817623579187,-0.13599996566772532,-0.8083847093794141,0.5363847780439635,-0.4721923375235697,0.20019240618811907,-0.6145160674747743,21.782146431741356,-29.33269466712147,0.33619237185584516,7,0.07999992370605469,-0.2200002670288086,-0.02500009536743164,0.9899997711181641,-3.9200000762939453,4,-0.17427005846389,1.0800024414248766,21.899999618530273,1.172411184956951,21.75,-3.0000000000000284,22.100000381469727,-0.17427005846389 7176,2001-07-16,21.299999237060547,22.040000915527344,21.299999237060547,22.0,297200.0,-0.028284709720595158,-1.1142882055138663,-10.000054495912806,42.05020795284459,48.720469397391064,0.7314255988030034,0.7492402915777596,0.669705586931002,1.993626584478335,6.99429904206503,0.7400016784667969,0.02049693748785586,-0.7185008049011223,-1.471160246214147,0.03415863641190242,-1.094830525557633,-0.34217108424461173,1.6000003814697266,0.0,-50.00473831576591,0.37632972065651155,7,0.8000001907348633,0.49500083923339844,0.5650010108947754,1.6100006103515625,-3.2199993133544957,0,-0.19061031039279386,-1.1081108946006413,21.920000076293945,1.0800024414248766,21.899999618530273,1.172411184956951,21.75,-0.19061031039279386 7177,2001-07-17,22.170000076293945,22.18000030517578,21.299999237060547,21.350000381469727,373200.0,0.040845111286185176,1.095240257764497,-1.171426858709217,52.94117234570116,48.97474063110719,0.006314872243123659,-0.12313591275135138,-0.30049389662906023,1.1058131347903029,7.792181833920095,0.8800010681152344,-0.019137609767827968,0.14900007247924663,-0.6054089980010957,0.903409142959589,-0.22820446276092454,0.5262046077194178,0.6979995346069323,84.4660445874855,32.8446866211673,0.37720453524017056,7,-0.07000064849853516,-0.2950000762939453,-0.41750001907348633,0.7399997711181641,-4.100000381469727,1,-0.2205683072990713,-1.1142882055138663,21.299999237060547,-1.1081108946006413,21.920000076293945,1.0800024414248766,21.899999618530273,-0.2205683072990713 7178,2001-07-18,21.950000762939453,22.07999992370605,21.81999969482422,21.989999771118164,733700.0,-0.00992328879555282,1.3636458215930318,-0.04877929642069614,47.24858749496471,48.321806425726635,0.15655573324140803,0.07802376138128508,-0.15662378773056673,1.3065397152760312,8.23116533184999,0.35000038146972656,-0.013977396440974843,-0.056499290466309304,-0.8043040763630671,0.6913054954304485,-0.43040168341468643,0.3174031024820678,0.8866388404846184,73.86372010559764,24.687976070676804,0.37390239294837807,7,0.07499885559082031,-9.5367431640625e-07,-0.1550006866455078,0.9599990844726562,-4.180000305175781,2,-0.19817768702834393,1.095240257764497,22.170000076293945,-1.1142882055138663,21.299999237060547,-1.1081108946006413,21.920000076293945,-0.19817768702834393 7179,2001-07-19,21.649999618530273,22.01000022888184,21.649999618530273,21.950000762939453,225900.0,-0.013667477630146752,-1.3999949137564054,7.500214582041868,48.069492240632094,47.241707456202036,0.34377983320179695,0.3411734706786831,0.0895947386662499,1.5744703082024216,9.093920407958723,0.36000061035156605,0.04577602901130362,-0.322000408172606,-1.068687434366499,0.42468661802128693,-0.6953439212695507,0.05134310492433869,1.155907177566526,39.77272234672955,-7.999396270600457,0.373343513096946,7,0.3549995422363281,0.35000038146972656,0.14750051498413086,1.260000228881836,-3.4099998474121094,3,-0.17829093630556692,1.3636458215930318,21.950000762939453,1.095240257764497,22.170000076293945,-1.1142882055138663,21.299999237060547,-0.17829093630556692 7180,2001-07-20,21.700000762939453,21.940000534057614,21.600000381469727,21.600000381469727,312500.0,0.0023095217224107234,-5.7999771119036465,-0.3333333333333333,52.04918609450434,47.633599582491335,0.17063183260841797,0.26540015767889713,-0.010525984476704053,1.4944395263417931,9.949042252796241,0.3400001525878871,0.00337874395223281,-0.24699926376342773,-0.9950242366681401,0.5010257091412846,-0.6210117502157857,0.12701322268893023,1.0757878819766198,45.45466367849077,-4.156421894207874,0.3740124864523567,7,0.2499990463256836,0.2999992370605469,0.16249942779541016,1.2099990844726562,-3.450000762939453,4,-0.18894010310229803,-1.3999949137564054,21.649999618530273,1.3636458215930318,21.950000762939453,1.095240257764497,22.170000076293945,-0.18894010310229803 7181,2001-07-23,18.90999984741211,21.149999618530273,18.899999618530273,21.149999618530273,2322600.0,-0.12857146624124882,1.0089287766996904,-22.399912262297583,34.23181722370458,46.074097642994246,2.7672246363002664,2.9598518018086324,2.7162118655037233,4.234848451606592,11.698845630611885,2.8000011444091797,-0.13686091756760277,-2.880000209808351,-4.4276709828871645,-1.3323294367295375,-3.653835596347758,-2.1061648232689443,3.8362730093468542,0.3048849630596657,-51.70389525070119,0.773835386539406,7,1.7049999237060547,1.989999771118164,2.690000534057617,4.0,-0.45999908447265625,0,-0.048122678728453105,-5.7999771119036465,21.700000762939453,-1.3999949137564054,21.649999618530273,1.3636458215930318,21.950000762939453,-0.048122678728453105 7182,2001-07-24,18.299999237060547,18.899999618530273,18.149999618530273,18.899999618530273,1303200.0,-0.0322580970530808,1.4999984105438164,0.2678573405256279,19.02657232332851,43.3966564775161,3.10838921256747,3.4506353818946494,3.2548791891438285,4.789929109545291,13.671546928680412,0.7600002288818359,-0.3306503480594465,-3.302000808715821,-5.491830355636772,-1.1121712617948702,-4.396915582176298,-2.207086035255344,4.292422690169268,3.816783890136731,-40.38143696572746,1.0949147734604756,7,1.8650007247924805,2.2250003814697266,3.3600006103515625,4.6100006103515625,0.10000038146972656,1,-0.012021820903082903,1.0089287766996904,18.90999984741211,-5.7999771119036465,21.700000762939453,-1.3999949137564054,21.649999618530273,-0.012021820903082903 7183,2001-07-25,17.0,18.299999237060547,16.219999313354492,18.299999237060547,3443300.0,-0.07103821263707111,2.2000017606305406,2.1666640175730274,14.91230145840369,39.88562158086121,4.094302905489819,4.604742200963049,4.479541066485787,6.0304041656000145,15.042492780001956,2.0799999237060547,-0.4908113398716658,-4.359500026702882,-7.3584017179894445,-1.36059833541632,-5.858950872346163,-2.860049181059601,5.3258765887078425,13.471512319691337,-24.711580054515558,1.4994508456432802,7,2.1999998092651367,2.559999465942383,4.502500057220459,5.909999847412109,1.4699993133544886,2,0.06294115851907178,1.4999984105438164,18.299999237060547,1.0089287766996904,18.90999984741211,-5.7999771119036465,21.700000762939453,0.06294115851907178 7184,2001-07-26,17.799999237060547,18.0,17.049999237060547,17.100000381469727,1336600.0,0.04705877865062047,-1.3749985098860122,-0.5384609741568781,22.665155560711327,37.02161029942166,2.9631657277076577,3.6417695088336686,3.628066198129744,5.176525123791123,16.951465657654246,1.0,-0.6590749585877909,-3.3375007629394524,-6.6975693639287925,0.022567838049887712,-5.017535063434124,-1.6574664624447806,4.037407169619026,27.622370393687362,-4.64918719416049,1.6800343004946705,7,1.4000005722045898,1.760000228881836,3.702500820159912,5.1100006103515625,0.40000152587890625,3,-0.0016853247518356929,2.2000017606305406,17.0,1.4999984105438164,18.299999237060547,1.0089287766996904,18.90999984741211,-0.0016853247518356929 7185,2001-07-27,18.68000030517578,19.0,18.25,18.350000381469727,1339800.0,0.04943826437267629,-1.8301850125776884,0.4714292331628524,31.677716370262885,35.869111234690365,1.7603587951476527,2.6478603910191936,2.7218728325577857,4.2472144157891165,18.46144334423193,1.2000007629394531,-0.7706371915256582,-2.29899969100952,-5.813091404104846,1.2150920220858055,-4.056045547557183,-0.5419538344618573,2.7080135340377858,49.898597150970694,19.04877692691295,1.7570458565476637,7,0.5199995040893555,0.8799991607666016,2.862499713897705,4.229999542236328,-0.2700004577636719,4,-0.023554632059385128,-1.3749985098860122,17.799999237060547,2.2000017606305406,17.0,1.4999984105438164,18.299999237060547,-0.023554632059385128 7186,2001-07-30,18.76000022888184,18.82999992370605,18.290000915527344,18.600000381469727,512700.0,0.004282651092028633,2.6000025431380394,0.4848481345548182,31.526557494926777,33.48970958460433,1.4328491847226985,2.479169850419858,2.591891748239732,4.114676004720362,19.314833996729877,0.5399990081787074,-0.9271081965390309,-2.081999778747555,-5.721957318240978,1.5579577607458681,-3.9019785484942666,-0.26202100900084346,2.2145724482630023,91.36691684030637,60.14391055781329,1.8199787697467114,7,0.38999938964843395,0.7999992370605433,2.822499752044674,4.14999961853027,-0.30999946594238637,0,-0.02718551293494509,-1.8301850125776884,18.68000030517578,-1.3749985098860122,17.799999237060547,2.2000017606305406,17.0,-0.02718551293494509 7187,2001-07-31,18.59000015258789,18.940000534057614,18.549999237060547,18.75,708100.0,-0.009061837644981807,-2.249988079154385,-0.9999999999999778,32.167052657004234,31.813983491497602,1.1640323546984064,2.571514564973157,2.715352353738659,4.232212391364094,20.10239500541439,0.39000129699706676,-1.1208888688206429,-2.118999862670897,-5.888277082738345,1.6502773573965506,-4.003638472704619,-0.234361252637175,2.0042066554537215,85.25180769265074,48.51585280342235,1.8846386100337233,7,0.5249996185302734,0.9699993133544922,3.0299997329711914,4.319999694824219,-0.149999618530277,1,-0.0075308977137876765,2.6000025431380394,18.76000022888184,-1.8301850125776884,18.68000030517578,-1.3749985098860122,17.799999237060547,-0.0075308977137876765 7188,2001-08-01,18.530000686645508,18.63999938964844,18.46999931335449,18.5,341700.0,-0.003227512934368071,-2.777693008667501,-0.1875044703526214,30.786788539732868,29.89368308028658,0.7687271073855015,2.4441549617359932,2.7294122514176387,4.236311910590384,22.138185337892363,0.17000007629395242,-1.2507956581834172,-1.980499362945558,-5.770727894300727,1.8097291684096106,-3.8756136286231424,-0.08538509726797372,1.7142695218211337,75.89748054016093,35.39876334028216,1.8951142656775848,8,0.5499992370605469,1.029998779296875,3.179999351501465,4.379999160766602,0.2199993133544922,2,-0.007015707679327021,-2.249988079154385,18.59000015258789,2.6000025431380394,18.76000022888184,-1.8301850125776884,18.68000030517578,-0.007015707679327021 7189,2001-08-02,18.299999237060547,18.549999237060547,18.0,18.549999237060547,691900.0,-0.012412382140423839,3.399993896484375,-8.333142602835526,29.844105138602373,27.426451862964136,0.5292097010375478,2.4617066986396736,2.918880899974713,4.409466479346637,24.528444809648647,0.5499992370605469,-1.5428930779129892,-1.9955007553100579,-5.774487119895976,1.7834856092758606,-3.884993937603017,-0.10600757301709862,1.6223292997971228,29.999923706054688,-12.334819667559785,1.8894931822929588,8,0.38500022888183594,1.260000228881836,3.380000591278076,4.6100006103515625,0.1900005340576172,3,0.009289622042697232,-2.777693008667501,18.530000686645508,-2.249988079154385,18.59000015258789,2.6000025431380394,18.76000022888184,0.009289622042697232 7190,2001-08-03,18.18000030517578,18.299999237060547,17.969999313354492,18.299999237060547,273700.0,-0.006557318955606739,4.500047684140255,0.4799957275390625,31.603787165168242,27.134448523126764,0.10883210924330555,2.3542980555413493,3.0222296945689635,4.474377388490659,27.053593910141394,0.3299999237060547,-1.815498189030805,-1.8944996833801255,-5.622665652187987,1.8336662854277357,-3.758582667784058,-0.030416698976193146,1.4461418938016344,21.649559540663915,-24.964548526794253,1.8640829844039308,8,-0.5700006484985352,1.3799991607666016,3.499999523162842,4.729999542236328,-0.7200012207031286,4,0.0011001351720536512,3.399993896484375,18.299999237060547,-2.777693008667501,18.530000686645508,-2.249988079154385,18.59000015258789,0.0011001351720536512 7191,2001-08-06,17.799999237060547,18.399999618530273,17.799999237060547,18.399999618530273,138400.0,-0.020902148610363325,1.0,5.000047684140255,22.65332366689165,27.53742089463378,0.35181874771476274,2.5334011261325706,3.360834151883026,4.800034243460132,29.508736336635423,0.6000003814697266,-2.112959479585804,-2.0645007133483873,-5.809113830493093,1.6801124037963184,-3.936807271920742,-0.19219415477603263,1.553651531067036,0.0,-40.09829992352279,1.8723065585723533,8,-0.18999958038330078,1.760000228881836,3.820000648498535,5.1100006103515625,-0.09000015258789062,0,0.03426969867962182,4.500047684140255,18.18000030517578,3.399993896484375,18.299999237060547,-2.777693008667501,18.530000686645508,0.03426969867962182 7192,2001-08-07,17.799999237060547,18.07999992370605,17.530000686645508,17.950000762939453,238500.0,0.0,1.6829241061044775,0.2500023841842752,23.29472816001102,28.468801639256817,0.30556886990256515,2.3133448229383475,3.335025379782568,4.749768804877036,32.148943758125114,0.5499992370605433,-2.4748888200616257,-1.8495006561279297,-5.54716152874612,1.8481602164902586,-3.698331092437023,-0.000670219818836415,1.302959414685187,24.324222153106927,-11.027802998020736,1.8488304363090944,8,0.22500038146972656,1.760000228881836,3.8000006675720215,5.1100006103515625,-0.4499988555908203,1,0.03651694122129889,1.0,17.799999237060547,4.500047684140255,18.18000030517578,3.399993896484375,18.299999237060547,0.03651694122129889 7193,2001-08-08,18.11000061035156,18.11000061035156,17.850000381469727,17.899999618530273,276600.0,0.017415808234731323,1.4761809611175694,-1.3999923706830546,27.249376863678336,28.978159561808706,0.18950824235822594,1.8094321940838647,3.0167924455514985,4.390794331205218,34.394724812000334,0.3100013732910121,-2.485187599435015,-1.357499313354495,-4.977350523659386,2.2623518969503973,-3.167424918506942,0.452426291797952,0.7623212943228772,56.862818429501516,21.15829356253004,1.8099256051524462,8,0.15499973297119496,1.4499988555908239,3.4774994850158727,4.79999923706055,-1.3900012969970668,2,0.01822197198146025,1.6829241061044775,17.799999237060547,1.0,17.799999237060547,4.500047684140255,18.18000030517578,0.01822197198146025 7194,2001-08-09,18.43000030517578,18.43000030517578,18.0,18.049999237060547,194400.0,0.017669778246242274,1.2631531395874116,1.8095203494973104,29.689445850274396,28.757240615143324,-0.035456434658797775,1.2818614078788215,2.6888860928366896,4.023185134027113,36.56831854597146,0.43000030517578125,-2.3268735558967713,-0.8639996528625495,-4.321960389266799,2.5939610835417017,-2.592980021064676,0.864980715339577,0.23013579219306024,100.0,62.82187489792477,1.7289803682021254,8,-0.19499969482421875,1.1299991607666016,3.1574997901916504,4.479999542236328,-2.530000686645508,3,0.01736297827050781,1.4761809611175694,18.11000061035156,1.6829241061044775,17.799999237060547,1.0,17.799999237060547,0.01736297827050781 7195,2001-08-10,18.100000381469727,18.649999618530273,18.100000381469727,18.3799991607666,271300.0,-0.017905584277900344,-2.92858310626703,-0.7368368217637906,42.75492694584463,30.004837220800855,0.22754744323495757,1.381851176726883,2.987638947591911,4.314350297138251,38.61079793332074,0.5499992370605469,-1.9784998671057714,-1.0029995918273933,-4.266779371655915,2.260780188001128,-2.6348894817416557,0.6288902980868691,-1.8800010681152344,50.892878430250576,8.676668113453616,1.6318898899142609,8,0.13500022888183594,1.3849992752075195,3.669999599456787,4.809999465942383,-1.9500007629394531,4,0.02154692715077,1.2631531395874116,18.43000030517578,1.4761809611175694,18.11000061035156,1.6829241061044775,17.799999237060547,0.02154692715077 7196,2001-08-13,17.239999771118164,18.459999084472656,16.950000762939453,18.1200008392334,669600.0,-0.04751384487439059,-1.0684921485120058,3.142874659400545,40.92466530779012,30.977905293110396,0.9490659280550737,2.0259635264598472,3.7909255456997997,5.13427245900791,40.51277070376472,1.5099983215332031,-1.7440415227451993,-1.6600002288818345,-4.8526896363102665,1.5326891785465975,-3.2563449325960505,-0.06365552516761852,-0.9714004516601555,17.05877667064218,-28.774826424210282,1.5963447037142156,8,0.5600004196166992,2.22499942779541,4.595000267028809,5.670000076293945,-1.2299995422363281,0,0.012760981222462053,-2.92858310626703,18.100000381469727,1.2631531395874116,18.43000030517578,1.4761809611175694,18.11000061035156,0.012760981222462053 7197,2001-08-14,17.280000686645508,17.510000228881836,17.149999618530273,17.239999771118164,183000.0,0.00232023875048748,-2.272714662227771,-0.04545553065408974,53.056773560005006,33.452348073140634,0.7863979215346042,1.687343365971202,3.6854466317127006,5.0626410889747575,42.76708949938295,0.3600006103515625,-1.6618916943952904,-1.3754993438720717,-4.246549194883677,1.4955505071395336,-2.8110242693778744,0.06002558163373095,-0.9637733612060551,19.411773285657066,-29.254856259979054,1.4355249255058022,8,0.5199995040893555,2.1299991607666016,4.5699992179870605,5.629999160766602,-1.6000003814697283,1,0.024884165552115034,-1.0684921485120058,17.239999771118164,-2.92858310626703,18.100000381469727,1.2631531395874116,18.43000030517578,0.024884165552115034 7198,2001-08-15,17.600000381469727,17.600000381469727,17.059999465942386,17.200000762939453,277300.0,0.01851850012202405,1.7000071525641764,9.999761586877742,47.56099206218137,35.42089106464941,0.358281620210537,1.080121489196241,3.3058834778638833,4.713348948892012,45.089470214126194,0.5400009155273402,-1.57885094927639,-0.837999629974366,-3.2861191527915103,1.6101198928427785,-2.062059391382938,0.38606013143420626,-1.2370976101684583,38.23529741756041,-12.552419101467628,1.224059761408572,8,0.19999980926513672,1.6749992370605469,4.249999523162842,5.309999465942383,-1.5500011444091797,2,-0.014204545146670244,-2.272714662227771,17.280000686645508,-1.0684921485120058,17.239999771118164,-2.92858310626703,18.100000381469727,-0.014204545146670244 7199,2001-08-16,17.790000915527344,18.030000686645508,17.399999618530273,17.5,255700.0,0.0107954846556515,-1.571424122817261,0.7250029802350809,36.95016959163768,36.01493355647935,0.09871042153829279,0.6177865372119662,3.0843790967353613,4.48129137867258,47.0569547360746,0.6300010681152344,-1.4911344868407,-0.45499916076660085,-2.392230258222874,1.4822319366896721,-1.4236147094947391,0.5136163879615374,-1.3813562072814953,49.41180694477325,-1.4268938680133871,0.9686155487281367,8,0.009999275207519531,1.409998893737793,4.059998989105225,5.119998931884766,-1.2400016784667969,3,-0.06014623648720219,1.7000071525641764,17.600000381469727,-2.272714662227771,17.280000686645508,-1.0684921485120058,17.239999771118164,-0.06014623648720219 7200,2001-08-17,17.600000381469727,17.850000381469727,17.549999237060547,17.700000762939453,88300.0,-0.010680186862260466,-1.9999713901524905,-0.34482781300149956,33.52274943971699,37.22264753123772,0.22102947588400212,0.5110794968163006,3.2322813261502894,4.629299751902501,49.0628222412502,0.3000011444091797,-1.391308728550399,-0.43999967575073384,-1.5125863424705948,0.6325869909691271,-0.9762930091106661,0.09629365760919839,-1.1465285750181913,43.04638020195181,-2.5556534838030913,0.5362933333599307,8,0.19999980926513672,1.5999994277954102,4.249999523162842,5.309999465942383,-1.5400009155273402,4,-0.09659095034618914,-1.571424122817261,17.790000915527344,1.7000071525641764,17.600000381469727,-2.272714662227771,17.280000686645508,-0.09659095034618914 7201,2001-08-20,18.0,18.239999771118164,17.549999237060547,17.600000381469727,165700.0,0.022727250560256484,-1.7599916076980298,-3.999980926586431,42.133339301209205,39.31582654692642,-0.1649642977190311,0.041539166705412356,2.7939634576468357,4.184417505667447,48.52196670908566,0.6900005340576172,-1.2479542006650206,0.0054999351501479055,-0.9858198265550442,0.99681969685534,-0.49015994570244814,0.501159816002744,-1.5025976373068914,79.66104160605173,37.46031295748437,0.49565988085259516,8,-0.19999980926513672,1.1999998092651367,3.8499999046325684,4.909999847412109,-1.6800003051757777,0,-0.1027777989705404,-1.9999713901524905,17.600000381469727,-1.571424122817261,17.790000915527344,1.7000071525641764,17.600000381469727,-0.1027777989705404 7202,2001-08-21,18.07999992370605,18.270000457763672,17.959999084472656,17.959999084472656,162800.0,0.004444440205891631,-4.166653421282683,0.30000238418805586,44.031826883770194,41.18054321582551,-0.22469870623885413,-0.05880245957876795,2.6754624641741636,4.051720593389785,47.52633545025859,0.3100013732910156,-1.12136843059411,0.09649982452392081,-0.8853840928296464,1.078383741877488,-0.39444213415286455,0.5874417832007062,-1.5395456158961984,84.2974893953076,44.444123610954875,0.49094195867678375,8,-0.27999973297118785,1.1199998855590856,3.8674998283386266,4.770000457763675,-1.5300006866455043,1,-0.11449113404641575,-1.7599916076980298,18.0,-1.9999713901524905,17.600000381469727,-1.571424122817261,17.790000915527344,-0.11449113404641575 7203,2001-08-22,18.06999969482422,18.31999969482422,17.860000610351562,18.09000015258789,96400.0,-0.0005531100068600914,-1.090911455398247,-0.16666931574346833,46.760572612431375,43.07733507828739,-0.24693742602084612,0.03738642420939087,2.6344459398290567,4.010666083696492,45.715713905831294,0.45999908447265625,-0.8823663290833856,0.03299961090088033,-0.8330161780165,0.8990153998182606,-0.4000082835578098,0.4660075053595705,-1.487354480799958,72.82608921000528,30.415747335287108,0.43300789445868954,8,-0.26999950408935547,1.0799999237060547,3.9175000190734863,4.555000305175781,-1.1999988555908168,2,-0.13226338848987396,-4.166653421282683,18.07999992370605,-1.7599916076980298,18.0,-1.9999713901524905,17.600000381469727,-0.13226338848987396 7204,2001-08-23,17.770000457763672,18.270000457763672,17.770000457763672,18.0,129900.0,-0.016602060992091494,-3.3478347403512845,11.49971390425329,44.504028439411805,43.27167968868375,-0.0563281696298219,0.3531280539996189,2.8440735990544646,4.266129733534221,43.836739127974525,0.5,-0.6543531542946077,-0.26549968719482564,-1.133345817047367,0.6023464426577156,-0.6994227521210945,0.16842337773144322,-1.146008155649291,28.571570118552792,-15.784724255713137,0.4339230649262705,8,-0.06500053405761719,1.3449993133544922,4.217499256134033,4.854999542236328,-0.6700000762939453,3,-0.09679241285284612,-1.090911455398247,18.06999969482422,-4.166653421282683,18.07999992370605,-1.7599916076980298,18.0,-0.09679241285284612 7205,2001-08-24,18.239999771118164,18.270000457763672,17.8700008392334,17.8700008392334,119800.0,0.026449032146712792,-1.162166341900962,-1.6086942099414525,55.75916687845552,44.9199576409799,-0.5636544245310482,-0.1597137567297473,2.2902022926017658,3.740303639452982,43.29499716804776,0.5,-0.4680652976308721,0.22649965286255025,-0.5935459063732154,1.0465452120983159,-0.18352312675533256,0.636522432480433,-1.575487322675464,89.61040569529008,38.00571298029625,0.4100227796178824,8,-0.5500001907348633,0.8400001525878906,3.7624998092651367,4.260000228881836,-1.4200000762939418,4,-0.09265353921405317,-3.3478347403512845,17.770000457763672,-1.090911455398247,18.06999969482422,-4.166653421282683,18.07999992370605,-0.09265353921405317 7206,2001-08-27,18.25,18.5,18.190000534057614,18.479999542236328,119000.0,0.0005482581692610733,1.2962884471383018,-0.6216221789201283,55.87468078070781,45.233058443280214,-0.46412748935613735,-0.2212231918486296,2.204710815159501,3.659278238140601,42.572746595796296,0.30999946594238637,-0.31759359830592615,0.2619998931884773,-0.48912833660048705,1.0131281229774416,-0.11356422170600666,0.6375640080829612,-1.5457778081555489,65.75340318240012,10.255994604115259,0.3755641148944829,8,-0.4700002670288086,0.4349994659423828,3.7249999046325684,4.0,-1.3500003814697266,0,-0.1200000292634309,-1.162166341900962,18.239999771118164,-3.3478347403512845,17.770000457763672,-1.090911455398247,18.06999969482422,-0.1200000292634309 7207,2001-08-28,18.450000762939453,18.51000022888184,18.06999969482422,18.25,219400.0,0.010958945914490537,1.750005960470123,-0.869570265204916,54.56989302443871,46.011825216864366,-0.5372029954461688,-0.4556094652609062,1.9277296578603327,3.38342507801158,42.011925427132994,0.44000053405762074,-0.2881660200339127,0.4690006256103523,-0.2608126516232794,1.198813902843984,0.10409398699353645,0.8339072642271681,-1.7068630225612864,91.89196155402523,35.05671201209042,0.364906638616815,8,-0.49500083923339844,-0.840001106262207,2.3074989318847656,2.72499942779541,-1.3500003814697266,1,-0.11544720759002713,1.2962884471383018,18.25,-1.162166341900962,18.239999771118164,-3.3478347403512845,17.770000457763672,-0.11544720759002713 7208,2001-08-29,18.399999618530273,18.649999618530273,18.25,18.399999618530273,153800.0,-0.002710089015801942,-1.6666709052299633,0.0,49.565207776447856,47.41349612628772,-0.4043050294646662,-0.43831993274242365,1.8947137051737606,3.3732784964746543,41.28133981326311,0.39999961853027344,-0.17486393973860714,0.425499534606935,-0.285806779073436,1.136805848287306,0.06984637776674774,0.7811526914471223,-1.6187246405890647,71.5908819978629,19.38059407317688,0.3556531568401857,8,-0.3000001907348633,-0.7899999618530273,1.945000171661377,2.375,-1.239999771118164,2,-0.10054350107739285,1.750005960470123,18.450000762939453,1.2962884471383018,18.25,-1.162166341900962,18.239999771118164,-0.10054350107739285 7209,2001-08-30,18.46999931335449,18.520000457763672,18.36000061035156,18.399999618530273,100500.0,0.0038043313193181216,-1.133363851377073,100.0,55.7993518607098,49.8886741730647,-0.41091526087576113,-0.5216773013510121,1.7375748787111114,3.238137356486739,40.25191022932177,0.15999984741211293,-0.137201474934443,0.4869992256164508,-0.24446203397060629,1.218460485203508,0.12126859582292226,0.8527298554099794,-1.6513498426014976,76.92300168238148,23.532097471767386,0.3657306297935281,8,-0.3699998855590785,-0.4949989318847621,0.9100003242492711,1.0900001525878942,-1.3499984741210866,3,-0.08662688324867607,-1.6666709052299633,18.399999618530273,1.750005960470123,18.450000762939453,1.2962884471383018,18.25,-0.08662688324867607 7210,2001-08-31,18.200000762939453,18.420000076293945,18.200000762939453,18.399999618530273,294500.0,-0.014618222006094861,-1.2000057220786404,-2.8571389645778016,68.4615548263617,52.8140314536372,-0.05236269692285589,-0.26361944605285004,1.9200135598922614,3.4425194701720123,39.21909042912187,0.2699985504150355,-0.0942028443981826,0.21600065231323384,-0.5166483530833759,0.9486496577098436,-0.150323850385071,0.5823251550115387,-1.3447242892309177,22.413980209611065,-34.10322250038409,0.3663245026983057,8,0.009999275207519531,-0.22500038146972656,1.1799988746643066,1.3599987030029297,-1.0700016021728551,4,-0.06043957886582352,-1.133363851377073,18.46999931335449,-1.6666709052299633,18.399999618530273,1.750005960470123,18.450000762939453,-0.06043957886582352 7211,2001-09-04,18.40999984741211,18.63999938964844,18.0,18.0,206600.0,0.01153841075107409,-2.1219494040696496,-2.050010967317394,70.39710743887024,55.743507070870535,-0.22136618303468936,-0.44857428461041593,1.6279252564254705,3.181829390589918,37.875778502382,0.639999389648441,-0.012188510743964542,0.39549970626831055,-0.35545668062191993,1.146456093158541,0.02002151282319531,0.7709778997134258,-1.5188289108071409,63.076936620234925,1.789058044316377,0.375478193445116,9,-0.19999980926513672,-0.4649991989135742,0.9699997901916504,1.1499996185302734,-1.3199996948242188,1,-0.08636611438165731,-1.2000057220786404,18.200000762939453,-1.133363851377073,18.46999931335449,-1.6666709052299633,18.399999618530273,-0.08636611438165731 7212,2001-09-05,18.450000762939453,18.51000022888184,18.25,18.350000381469727,5155500.0,0.0021727819586574437,1.363645821592944,0.2439034602108319,67.06828232132787,57.99991926074793,-0.22726205539594346,-0.4610185565982263,1.5042850475793692,3.097082636587519,36.309776813708346,0.2600002288818395,0.10940749880541745,0.4030005455017083,-0.3649384125786064,1.170939503582023,0.01903106646155095,0.7869700245418656,-1.5236532526959792,69.23092723607415,4.819389841349491,0.3839694790401566,9,-0.24000072479248047,-0.505000114440918,0.904998779296875,1.1099987030029297,-1.4900016784668004,2,-0.08401089866200273,-2.1219494040696496,18.40999984741211,-1.2000057220786404,18.200000762939453,-1.133363851377073,18.46999931335449,-0.08401089866200273 7213,2001-09-06,18.440000534057614,18.5,18.309999465942386,18.489999771118164,194300.0,-0.0005420178031605438,4.4286103542233315,-0.4999904632932511,64.06925906506866,60.173833774709806,-0.17797357285033755,-0.4479969861904287,1.4355752524822982,3.0594295413440413,34.71105009872387,0.19000053405761363,0.17243985871909828,0.37650032043456605,-0.4110680702768299,1.164068711145962,-0.0172838749211337,0.7702845157902658,-1.4791799816484037,68.75014901175311,2.3404012156849774,0.3937841953556982,9,-0.1800003051757777,-0.6400003433227504,0.8974990844726598,1.1199989318847692,-1.8100013732910156,3,-0.07266811896848835,1.363645821592944,18.450000762939453,-2.1219494040696496,18.40999984741211,-1.2000057220786404,18.200000762939453,-0.07266811896848835 7214,2001-09-07,18.75,18.75,18.350000381469727,18.489999771118164,14906200.0,0.01681125037766873,2.076917433884752,-5.2000839246200625,73.66255919260237,62.16309958739277,-0.3736324888359164,-0.7723947585576454,1.0362723837002008,2.7011795258425195,33.389277418143635,0.39999961853027344,0.23289887424611067,0.6704998016357422,-0.16023779162636131,1.5012373948978457,0.25513100500468866,1.0858685982667957,-1.755395866268369,100.0,29.369445422854795,0.4153687966310522,9,-0.375,-0.8999996185302734,0.5699996948242188,0.8099994659423828,-1.8500003814697266,4,-0.0848000081380208,4.4286103542233315,18.440000534057614,1.363645821592944,18.450000762939453,-2.1219494040696496,18.40999984741211,-0.0848000081380208 7215,2001-09-10,18.489999771118164,18.729999542236328,18.36000061035156,18.71999931335449,497400.0,-0.013866678873697968,1.9599914550781534,-0.8846128452481249,60.698689592618514,62.69910056649396,-0.08318857261813406,-0.5077091807548157,1.214679511207624,2.902145547793886,32.36761998716513,0.38999938964844105,0.27851221101893486,0.3909996032714851,-0.45983010603180574,1.241829312574776,-0.03441525138016033,0.8164144579231305,-1.4251798027357978,65.33330281575522,-3.983318944151705,0.4254148546516458,9,-0.11499977111816406,-0.6399993896484375,0.6324996948242188,1.0699996948242188,-1.4400005340576172,0,-0.0740940480715816,2.076917433884752,18.75,4.4286103542233315,18.440000534057614,1.363645821592944,18.450000762939453,-0.0740940480715816 7216,2001-09-17,17.459999084472653,18.25,17.459999084472653,18.25,187700.0,-0.05570582473745611,1.000000000000009,3.434793425439174,40.43208513839758,61.12823302360051,0.9196798742825081,0.5687800233429705,2.160719410194435,3.877540637981209,30.992442208806054,1.0300006866455114,0.33692320125231845,-0.6500010490417516,-1.4587165856131676,0.15871448752966444,-1.0543588173274578,-0.24564328075604536,-0.32777191482558266,0.0,-64.63652424096,0.40435776828570774,9,0.6450004577636754,0.39000129699707387,1.1250004768371618,2.10000038146973,-0.5099983215331996,0,-0.01890034026402254,1.9599914550781534,18.489999771118164,2.076917433884752,18.75,4.4286103542233315,18.440000534057614,-0.01890034026402254 7217,2001-09-18,17.709999084472656,17.75,17.049999237060547,17.360000610351562,99000.0,0.014318442904291517,2.2558151913557247,-0.44303552975943095,44.82757675709036,60.601829577005226,0.6187387070856296,0.37170359421661914,1.8359920350930032,3.577027823998307,29.702878558962258,0.7000007629394531,0.3147991871340885,-0.4215009689331062,-1.1568427393847607,0.3138408015185483,-0.7891718541589334,-0.05383008370727893,1.0400009155273438,38.82350301248752,-23.753580046372022,0.36767088522582686,9,0.1900005340576172,0.1400012969970703,0.8750004768371582,1.8500003814697266,-1.1099987030029297,1,-0.03500841128943666,1.000000000000009,17.459999084472653,1.9599914550781534,18.489999771118164,2.076917433884752,18.75,-0.03500841128943666 7218,2001-09-19,17.350000381469727,17.940000534057614,16.799999237060547,17.940000534057614,539700.0,-0.020327426403909943,2.8644101768338364,-1.6857220708446765,44.06779387051255,59.29832313364998,0.9098077449647093,0.7504906571132892,2.0752420286441087,3.885663918163477,28.587684403907872,1.1400012969970668,0.2801859548447858,-0.7689996719360366,-1.5494962146951785,0.011496870823105354,-1.1592479433156058,-0.3787514005564674,1.365999603271483,28.20517585747514,-37.075818622152,0.39024827137957097,9,0.4249992370605469,0.4249992370605469,1.4424991607666016,2.2099990844726562,-0.6000003814697266,2,-0.02247846042779378,2.2558151913557247,17.709999084472656,1.000000000000009,17.459999084472653,1.9599914550781534,18.489999771118164,-0.02247846042779378 7219,2001-09-20,16.719999313354492,17.290000915527347,16.709999084472653,17.290000915527347,368900.0,-0.036311299957554666,1.0350884237648275,0.9661041606051908,29.459457508920764,54.96475676504543,1.4141821979001428,1.3662690670146524,2.571460338631095,4.450696888431942,28.16377368678824,0.6400012969970739,0.21683784043752397,-1.3455006599426262,-2.3386665727780667,-0.3523347471071858,-1.8420836163603447,-0.8489177035249078,1.9193606414794893,0.49506072354610525,-59.15931540220417,0.4965829564177194,9,1.010000228881836,1.010000228881836,2.192500591278076,2.8400001525878906,-0.11999893188476562,3,-0.005382784466744006,2.8644101768338364,17.350000381469727,2.2558151913557247,17.709999084472656,1.000000000000009,17.459999084472653,-0.005382784466744006 7220,2001-09-21,15.899999618530273,16.559999465942386,15.899999618530273,16.559999465942386,458200.0,-0.049043045962883114,-1.0000000000000107,1.1578912145091926,23.946782015437307,49.8036094957751,2.093802336383554,2.1632919371369894,3.2453904965675235,5.193275104260763,27.9706017995503,0.8199996948242188,0.1517404905358397,-2.0805003166198723,-3.4580266889944724,-0.7029739442452723,-2.7692635028071706,-1.391737130432574,2.6235986840820296,0.0,-56.450498765393995,0.6887631861872991,9,1.4250001907348633,1.4250001907348633,2.997500419616699,3.6599998474121094,0.7000007629394531,4,0.06289308326992504,1.0350884237648275,16.719999313354492,2.8644101768338364,17.350000381469727,2.2558151913557247,17.709999084472656,0.06289308326992504 7221,2001-09-24,16.149999618530273,16.5,16.09000015258789,16.450000762939453,280000.0,0.01572327081748126,1.0500011920940324,0.45454729358725876,24.780686252406696,45.104987710339415,1.6645535216702498,1.863110892423986,2.8685571090546738,4.861571557346753,28.409087084223582,0.6000003814697266,0.051967561962904085,-1.7380002975463853,-3.3401518701337665,-0.13584872495900413,-2.539076083840076,-0.9369245112526947,2.1637107893554663,12.254896460934921,-38.07201338995172,0.8010757862936898,9,1.1750001907348633,1.1750001907348633,2.710000514984131,3.4099998474121094,0.35000038146972656,0,0.05572753187545754,-1.0000000000000107,15.899999618530273,1.0350884237648275,16.719999313354492,2.8644101768338364,17.350000381469727,0.05572753187545754 7222,2001-09-25,16.010000228881836,16.549999237060547,16.010000228881836,16.350000381469727,374600.0,-0.00866869306224649,-2.1764633284340675,1.1333295186506196,24.301069182235196,40.68629994558014,1.589157183071734,1.9395198968484735,2.8742574719480913,4.909601564986417,28.943476191707823,0.5399990081787109,-0.07931464631267104,-1.774499702453614,-3.579084493751978,0.03008508884474992,-2.676792098102794,-0.8722073068044338,2.110613315855467,5.392184361992178,-40.499879638190194,0.9022923956491815,9,1.3149995803833008,1.3149995803833008,2.622499465942383,3.549999237060547,0.3699989318847621,1,0.05871333670326062,1.0500011920940324,16.149999618530273,-1.0000000000000107,15.899999618530273,1.0350884237648275,16.719999313354492,0.05871333670326062 7223,2001-09-26,15.68000030517578,16.149999618530273,15.619999885559082,16.149999618530273,242300.0,-0.020612112366540813,1.255321307550271,1.382350301248757,21.58859288500402,34.90030368918033,1.6611686250969075,2.1937617740998636,3.074638070632586,5.147653573538227,29.524023581283878,0.5299997329711914,-0.2593241184588777,-1.9849996566772479,-4.012718285819412,0.042718972464916405,-2.99885897124833,-0.9711403421061657,2.2629641254649595,3.5928372821325514,-36.788830539923794,1.013859314571082,9,1.4949994087219256,1.5049996376037615,2.924999713897707,3.8799991607666033,0.8199996948242205,2,0.05867347311149396,-2.1764633284340675,16.010000228881836,1.0500011920940324,16.149999618530273,-1.0000000000000107,15.899999618530273,0.05867347311149396 7224,2001-09-27,16.049999237060547,16.200000762939453,15.699999809265135,15.739999771118164,151800.0,0.02359687019665646,-1.5641114675847896,-0.6595742953959758,28.542891754692874,31.327437262744148,0.969892056674702,1.7795354098522012,2.571811088082704,4.672873701367532,30.007469975606515,0.5200004577636737,-0.43312557919553996,-1.5290006637573228,-3.6801122741669623,0.6221109466523167,-2.6045564689621443,-0.4534448585525013,1.660668739072026,45.74463228229567,2.9625209656547327,1.0755558052048197,9,0.8850007057189941,1.1350007057189941,2.4875006675720215,3.510000228881836,0.2700004577636754,3,0.043613756773464685,1.255321307550271,15.68000030517578,-2.1764633284340675,16.010000228881836,1.0500011920940324,16.149999618530273,0.043613756773464685 7225,2001-09-28,16.549999237060547,16.620000839233402,16.209999084472653,16.25,157300.0,0.03115264945592422,-1.1578979069417228,0.9677411415808871,32.45282190471467,30.4408524590016,0.18524351711333864,1.2083877567683636,1.9414096812595467,4.076163658144996,30.163190018042563,0.5700016021728551,-0.5984877910325821,-0.9445006370544426,-3.1189310868289475,1.2299298127200622,-2.031715861941695,0.14271458783280977,0.9516019300146752,92.99984645858116,50.604404527485805,1.087215224887252,9,0.23000097274780273,0.6350007057189941,1.9500007629394531,3.010000228881836,0.1900005340576172,4,0.0030212173241199736,-1.5641114675847896,16.049999237060547,1.255321307550271,15.68000030517578,-2.1764633284340675,16.010000228881836,0.0030212173241199736 7226,2001-10-01,16.059999465942386,16.420000076293945,16.0,16.399999618530273,316500.0,-0.029607238290434434,1.2105205039401696,-1.1333367241839587,29.21737313224905,28.70638538957479,0.5093305071217777,1.6083676808129077,2.3126131490158244,4.47711857793248,30.83228936107907,0.5499992370605469,-0.8501234306503562,-1.3250003814697244,-3.558991750401006,0.9089909874615572,-2.441996065935367,-0.20800469700408186,1.2534415729812203,43.99991607674039,4.792479744464558,1.1169956844656408,10,0.7200007438659632,1.1250004768371547,2.4400005340576136,3.4999999999999964,0.6800003051757777,0,0.03362396846105087,-1.1578979069417228,16.549999237060547,-1.5641114675847896,16.049999237060547,1.255321307550271,15.68000030517578,0.03362396846105087 7227,2001-10-02,16.319999694824222,16.440000534057614,16.200000762939453,16.270000457763672,229500.0,0.01618930495192128,-1.526331640130868,-0.14705651359266983,32.33332072363568,27.402555039921804,0.0351165427171054,1.2444129386352358,1.9063415013059561,4.118941445438061,31.389902059431783,0.38000106811522727,-1.05794660927139,-0.9585000991821246,-3.181777005988682,1.2647768076244326,-2.070138552585405,0.15313835422115574,0.8240972287629305,69.99991416939349,33.10305707386048,1.111638453403279,10,0.1350007057189906,0.8650002479553187,2.1800003051757777,3.2399997711181605,0.6800003051757777,1,0.011029430670446816,1.2105205039401696,16.059999465942386,-1.1578979069417228,16.549999237060547,-1.5641114675847896,16.049999237060547,0.011029430670446816 7228,2001-10-03,16.549999237060547,16.639999389648438,16.350000381469727,16.350000381469727,126300.0,0.014093109469191178,-1.9000066757584138,4.0000381475544575,31.418906728045513,27.620271619824557,-0.357938131681351,0.9156558384053142,1.5368196757301789,3.8053164770082333,32.08082048566507,0.3199996948242152,-1.1295308386531744,-0.636000537872313,-2.8163378900945233,1.5443368143498972,-1.7261692139834182,0.4541681382387921,0.44168798272379917,90.42551140808048,58.96983072740465,1.0901686761111054,10,-0.4199995994567871,0.6350007057189941,1.9500007629394531,3.010000228881836,0.6500015258789062,2,-0.010271908406694452,-1.526331640130868,16.319999694824222,1.2105205039401696,16.059999465942386,-1.1578979069417228,16.549999237060547,-0.010271908406694452 7229,2001-10-04,16.870000839233402,17.100000381469727,16.75,16.899999618530273,202100.0,0.01933544513139762,-1.5925910227609885,-0.1499947547612285,36.45485739218859,29.01005777279692,-0.7313317258973768,0.49502031267052615,1.0878090027769645,3.416273343009248,32.45470240115367,0.5500011444091797,-1.2388021950573744,-0.23599901199340323,-2.333821836379105,1.8618238123922985,-1.2849104241862541,0.8129124001994477,-1.25000095367432,79.09095795684917,49.77578350253784,1.0489114121928507,10,-0.5100007057189977,0.314999103546139,1.6049990653991664,2.689998626708981,0.31999969482421164,3,-0.021932473078063897,-1.9000066757584138,16.549999237060547,-1.526331640130868,16.319999694824222,1.2105205039401696,16.059999465942386,-0.021932473078063897 7230,2001-10-05,17.100000381469727,17.239999771118164,16.829999923706055,16.870000839233402,185900.0,0.01363364142231882,-1.6451485879529932,-7.666963377416863,46.52510796958997,31.42610463026173,-0.8640771952744508,0.18802632811017617,0.7272011840166073,3.119944497731062,32.55181062277992,0.4099998474121094,-1.322246227047863,0.04900054931640696,-1.984755934516926,2.0827570331497416,-0.9678776926002612,1.0658787912330752,-1.4504004859924322,88.709724557272,53.38603087005134,1.0168782419166673,10,-0.6700005531311035,0.08499956130981445,1.3099994659423828,2.4599990844726562,0.2999992370605469,4,-0.045614074224860524,-1.5925910227609885,16.870000839233402,-1.9000066757584138,16.549999237060547,-1.526331640130868,16.319999694824222,-0.045614074224860524 7231,2001-10-08,16.819999694824222,17.049999237060547,16.799999237060547,16.899999618530273,236700.0,-0.016374308795274906,-3.1666375268219027,-0.34782644751462677,41.45873756196141,33.33251222800909,-0.5353389348222208,0.3613259678769545,0.9605909313477454,3.3413736235663585,33.12580788940054,0.3000011444091797,-1.3020688954262454,-0.15150012969970206,-2.083331048338845,1.7803307889394393,-1.1174155890192736,0.8144153296198695,-1.1067838043212923,59.61533876561448,23.71259704249387,0.9659154593195707,10,-0.38999986648559926,0.3650002479553187,1.5650000572204554,2.7399997711181605,0.6900005340576136,0,-0.004756238118760248,-1.6451485879529932,17.100000381469727,-1.5925910227609885,16.870000839233402,-1.9000066757584138,16.549999237060547,-0.004756238118760248 7232,2001-10-09,16.899999618530273,16.899999618530273,16.729999542236328,16.850000381469727,143100.0,0.0047562381187598035,5.800106813153277,-0.6249910592947849,45.436098021464424,35.982235020949126,-0.5317333999220182,0.16785596114551282,0.8536138093804269,3.202832379791939,33.76610354188585,0.1700000762939453,-1.1629172102217815,0.005999851226807351,-1.796097341880575,1.8080970443341897,-0.8950487453268821,0.9070484477804985,-1.1257123728027345,61.79770946559913,23.891805165895313,0.9010485965536911,10,-0.42999982833862305,0.2850003242492676,1.3324999809265137,2.6599998474121094,0.5100002288818359,1,-0.009467446806133317,-3.1666375268219027,16.819999694824222,-1.6451485879529932,17.100000381469727,-1.5925910227609885,16.870000839233402,-0.009467446806133317 7233,2001-10-10,17.100000381469727,17.100000381469727,16.870000839233402,16.899999618530273,202000.0,0.011834364938100972,1.2999866486104663,4.0000762951094835,54.22223409016927,38.83549528044651,-0.5689562449584074,-0.1451220136931326,0.6703129359638851,2.951086146676275,34.28674790410461,0.22999954223632457,-1.0317818388645748,0.2730006217956529,-1.380602828119379,1.9266040717106847,-0.553801103161863,1.0998023467531688,-1.2670846347265634,72.54915160422908,28.675433515468434,0.8268017249575156,10,-0.48000049591064453,0.08499956130981445,0.6824994087219238,2.4599990844726562,0.26000022888183594,2,-0.005847975394087768,5.800106813153277,16.899999618530273,-3.1666375268219027,16.819999694824222,-1.6451485879529932,17.100000381469727,-0.005847975394087768 7234,2001-10-11,17.15999984741211,17.25,17.020000457763672,17.149999618530273,452800.0,0.003508740620111306,1.4210410078803393,0.050000953670678444,66.84492387689548,42.65683994402215,-0.5084083509086561,-0.3482003075999458,0.6022645618426026,2.847148348653011,35.270841274637654,0.22999954223632812,-0.873507182156068,0.41250009536743093,-0.984863954349045,1.809864145083905,-0.28618192949080523,1.111182120225667,-1.2708007396939465,82.69229358471189,31.89454354726726,0.6986820248582373,10,-0.5349998474121094,0.02500009536743164,0.6949996948242188,2.3999996185302734,0.3400001525878906,3,0.0023310557041396063,1.2999866486104663,17.100000381469727,5.800106813153277,16.899999618530273,-3.1666375268219027,16.819999694824222,0.0023310557041396063 7235,2001-10-12,17.120000839233402,17.260000228881836,17.0,17.15999984741211,315300.0,-0.002330944553285641,1.1666706403134413,-3.999809269501838,63.73939881214835,46.492620575122075,-0.42359746186506797,-0.4385872951157488,0.6052145138211777,2.850513936205406,36.32001277920279,0.26000022888183594,-0.6532005935349652,0.44100103378296396,-0.7091550888147182,1.5911571563806461,-0.1340770275158789,1.0160790950818068,-1.1491536779783296,73.58505504313189,17.171971410944153,0.5750780612988414,10,-0.39000034332275746,0.06499910354613903,0.9174990653991664,2.439998626708981,-0.020000457763675428,4,0.004088767020606454,1.4210410078803393,17.15999984741211,1.2999866486104663,17.100000381469727,5.800106813153277,16.899999618530273,0.004088767020606454 7236,2001-10-15,17.129999160766598,17.239999771118164,17.09000015258789,17.100000381469727,266600.0,0.0005840140796187221,-5.0000762951094835,-0.7499880787754296,66.47058361541548,50.285649785319826,-0.2970976902010811,-0.5002226731688957,0.5549404149486641,2.7915930625345133,36.163515600029214,0.14999961853027344,-0.4858839467833036,0.4674993515014627,-0.6443105813593171,1.5793092843622443,-0.08840561492892718,1.0234043179318526,-1.056019754101385,75.4715283600775,12.083959260102162,0.5559049664303904,10,-0.32499885559081676,0.055000782012943006,0.9625010490417516,2.430000305175785,0.07000160217285512,0,0.015761848861152616,1.1666706403134413,17.120000839233402,1.4210410078803393,17.15999984741211,1.2999866486104663,17.100000381469727,0.015761848861152616 7237,2001-10-16,17.09000015258789,17.200000762939453,17.049999237060547,17.149999618530273,435300.0,-0.002335026861549294,-1.1428590891132273,-2.0000635808751097,72.66883119272605,54.86897472583989,-0.15241585382178968,-0.5365639138559537,0.5588489035842095,2.7851336968089058,35.566302533921814,0.15000152587890625,-0.3654545124611843,0.45850028991699077,-0.561082512331204,1.4780830921651855,-0.05129111120710661,0.9682916910410881,-0.9211390801453483,56.4101686294452,-13.94035687351046,0.5097914011240974,10,-0.0950002670288086,0.09499979019165039,0.9875001907348633,2.469999313354492,-0.04000091552734375,1,0.024575779552017396,-5.0000762951094835,17.129999160766598,1.1666706403134413,17.120000839233402,1.4210410078803393,17.15999984741211,0.024575779552017396 7238,2001-10-17,16.959999084472653,17.110000610351562,16.799999237060547,17.100000381469727,331400.0,-0.0076068500265960015,2.8749746683037896,2.3333757192358413,65.85366177844716,58.13550854653528,0.046779160135049125,-0.46090995145660685,0.6524389781045734,2.868566482100807,34.83732606393897,0.3100013732910156,-0.1684614310423953,0.34799928665160706,-0.6276971580718538,1.323695731375068,-0.13984893571012336,0.8358475090133375,-0.7038468795149662,34.78250052866537,-37.08265322118228,0.48784822236173064,10,0.035000801086429334,0.22500085830688832,1.1175012588501012,2.60000038146973,0.3800010681152379,2,0.02653306528485877,-1.1428590891132273,17.09000015258789,-5.0000762951094835,17.129999160766598,1.1666706403134413,17.120000839233402,0.02653306528485877 7239,2001-10-18,16.629999160766598,16.950000762939453,16.620000839233402,16.799999237060547,217400.0,-0.01945754372169628,-2.4737433869074237,1.2142750098772441,51.481480696563956,58.686216627310166,0.37901177792736007,-0.14545592790890183,0.9488573330429801,3.1540772012722904,34.08492544837256,0.3399982452392507,-0.003890961222150935,0.02249937057494833,-0.9519291478809997,0.9969278890308964,-0.4647148886530239,0.5097136298029206,-0.29353911389497966,1.562239229429316,-64.83581240342002,0.4872142592279736,10,0.3100013732910192,0.555000782012943,1.4000010490417516,2.930000305175785,1.0200004577636754,3,0.04389666184152197,2.8749746683037896,16.959999084472653,-1.1428590891132273,17.09000015258789,-5.0000762951094835,17.129999160766598,0.04389666184152197 7240,2001-10-19,16.899999618530273,17.079999923706055,16.700000762939453,16.75,163700.0,0.016235746926593908,-2.040016479617917,-0.8823503012487334,66.9354900733253,61.5169669063506,0.0867839795680112,-0.35489319917590123,0.651588872317415,2.8536393276655403,32.445773800907865,0.4500007629394567,0.16460640523285264,0.24249982833862305,-0.6803306698893508,1.165330326566595,-0.21891542077536386,0.70391507745261,-0.4896563570978394,45.161171237132756,-23.075783156656193,0.4614152491139863,10,0.04000091552734375,0.27500009536743164,1.2125005722045898,2.6599998474121094,0.8000011444091797,4,0.035502981953434265,-2.4737433869074237,16.629999160766598,2.8749746683037896,16.959999084472653,-1.1428590891132273,17.09000015258789,0.035502981953434265 7241,2001-10-22,17.049999237060547,17.049999237060547,16.639999389648438,16.950000762939453,161000.0,0.008875717273141515,7.200122072175174,0.6666581895400735,65.40084116526987,63.73527170010676,-0.03035092905051684,-0.45746441537938054,0.48775249679814436,2.6638658814910627,30.755931601946674,0.4099998474121094,0.28447466602381866,0.34749946594238423,-0.5587566888617665,1.2537556207465332,-0.10562861145968938,0.8006275433444578,-0.571683418232162,74.13766454994773,5.870748455805725,0.45312807740207467,10,-0.10999870300292969,-0.11499929428100586,1.0625009536743164,2.510000228881836,0.3000011444091797,0,0.002932618571647616,-2.040016479617917,16.899999618530273,-2.4737433869074237,16.629999160766598,2.8749746683037896,16.959999084472653,0.002932618571647616 7242,2001-10-23,16.950000762939453,17.100000381469727,16.829999923706055,17.049999237060547,308300.0,-0.005865013407374997,1.6999942779759294,-1.0,58.928614003358355,64.25820280157222,0.08659218913809141,-0.2987497327015092,0.572466938969221,2.7312484994684603,28.859616366896084,0.2700004577636719,0.3097416003785298,0.2005009651184082,-0.6503434588851889,1.0513453891220035,-0.22492124688339032,0.6259231771202067,-0.409150191306793,67.34695466346935,1.8051690524582398,0.4254222120017977,10,-0.010000228881835938,-0.17000055313110352,1.0274991989135742,2.6099987030029297,0.5499992370605469,1,0.014749261872991415,7.200122072175174,17.049999237060547,-2.040016479617917,16.899999618530273,-2.4737433869074237,16.629999160766598,0.014749261872991415 7243,2001-10-24,16.600000381469727,17.0,16.5,17.0,243400.0,-0.020648989127775685,1.5000023841880648,4.000057221332113,44.052844558418606,61.72574954396367,0.4003052335157058,0.13039407240025724,0.8928073300347918,3.053451896144338,26.75639732425615,0.5,0.3820198779267372,-0.19549942016601562,-0.8875441425613673,0.496545302229336,-0.5415217813636914,0.1505229410316602,0.6599998474121094,16.66671964853945,-45.21300680604108,0.3460223611976752,10,0.2799997329711914,0.17999982833862305,1.2749996185302734,2.9599990844726562,0.6499996185302734,2,0.027108364171674726,1.6999942779759294,16.950000762939453,7.200122072175174,17.049999237060547,-2.040016479617917,16.899999618530273,0.027108364171674726 7244,2001-10-25,16.75,16.829999923706055,16.440000534057614,16.5,102000.0,0.009036121390558316,-1.10811089460062,-0.6250005960470162,42.00911174031448,59.3112732026488,0.2078931871754932,0.03744548520560187,0.7039630801089771,2.874648611841433,24.701291937260883,0.38999938964844105,0.4272282239084504,-0.08049983978271413,-0.6781614411467203,0.517161761581292,-0.37933064046471543,0.21833096089928716,0.4948002243041998,46.969626910961765,-11.04055936270312,0.2988308006820025,10,0.09000015258789062,-0.2949995994567871,1.0249996185302734,2.809999465942383,0.26000022888183594,3,0.03522388970673984,1.5000023841880648,16.600000381469727,1.6999942779759294,16.950000762939453,7.200122072175174,17.049999237060547,0.03522388970673984 7245,2001-10-26,16.600000381469727,16.719999313354492,16.299999237060547,16.549999237060547,104900.0,-0.008955201106285005,1.8965621567582855,0.20000457763671875,44.66019956834561,56.887897197418816,0.30885285375989113,0.2017257133536603,0.8232126779227684,2.9850996083066654,23.632081407211874,0.4500007629394531,0.40207073567752616,-0.23299951553344656,-0.8261217639996552,0.3601227329327621,-0.5295606397665509,0.06356160869965777,0.6126078552246099,37.500089406839265,-19.468192340982093,0.29656112423310516,10,0.14999961853027344,-0.16000032424926758,1.1299991607666016,2.9599990844726562,0.8599987030029261,4,0.06325296463442509,-1.10811089460062,16.75,1.5000023841880648,16.600000381469727,1.6999942779759294,16.950000762939453,0.06325296463442509 7246,2001-10-29,16.600000381469727,16.75,16.5,16.5,76500.0,0.0,-3.999980926586431,1.9999618539004387,42.424245343361996,53.52738765860059,0.25229816059356835,0.25745537911188165,0.8195532902136051,2.9378046070253667,22.26699442152034,0.25,0.31367854238334303,-0.25999956130981516,-0.7441049361159386,0.22410581349630831,-0.5020522487128751,-0.0179468739067552,0.5578513152465838,37.500089406839265,-18.078326511746006,0.2420526874030614,10,0.10499954223632812,-0.16000032424926758,0.7249994277954102,2.799999237060547,0.4599990844726598,0,0.06626508169828949,1.8965621567582855,16.600000381469727,-1.10811089460062,16.75,1.5000023841880648,16.600000381469727,0.06626508169828949 7247,2001-10-30,16.5,16.690000534057614,16.450000762939453,16.600000381469727,126200.0,-0.006024119227211244,-1.4000114441572453,-1.0,34.04250354331461,49.99281452136364,0.2903378704104469,0.39171583323699366,0.9133672757985387,2.985456554499301,20.907305252975625,0.2399997711181605,0.23811503779066356,-0.3689999580383301,-0.8161147441051853,0.0781148280285251,-0.5925573510717577,-0.1454425650049025,0.6063805491369649,28.571506422308325,-23.833275292710518,0.22355739303342798,10,0.19999980926513672,-0.059999942779541016,0.8249998092651367,2.8249998092651367,0.7299995422363281,1,0.051515174634528815,-3.999980926586431,16.600000381469727,1.8965621567582855,16.600000381469727,-1.10811089460062,16.75,0.051515174634528815 7248,2001-10-31,16.379999160766598,16.579999923706055,16.299999237060547,16.299999237060547,103100.0,-0.007272778135357649,-6.0000238418806475,-0.7999961853172507,29.89685552399564,47.59452283552272,0.3569508103208143,0.5252579267825119,1.0153436239156868,3.0536360747199396,20.047960314608872,0.2800006866455078,0.1434174979338536,-0.4805007934570362,-0.958544079334434,-0.0024575075796384738,-0.7195224363957351,-0.24147915051833735,0.6779985096457821,15.094305672014963,-32.09631374683287,0.23902164293869904,10,0.3200006484985387,0.060000896453860975,0.9450006484985387,2.925000190734867,0.8100013732910156,2,0.06837612311458652,-1.4000114441572453,16.5,-3.999980926586431,16.600000381469727,1.8965621567582855,16.600000381469727,0.06837612311458652 7249,2001-11-01,16.5,16.5,16.25,16.299999237060547,100600.0,0.0073260589366102025,1.4999904632932155,2.500011920940435,34.65343356048419,44.00762766742926,0.24202148280731706,0.3964420771066486,0.8722158656156651,2.8953980225973197,20.188197946204507,0.25,0.029528782362238104,-0.34199991226196147,-0.8464058659804792,0.16240604145655624,-0.5942028891212203,-0.08979693540270262,0.5125177644112711,50.0,5.894127539483911,0.25220297685925847,11,0.17500019073486328,-0.019999980926513672,0.679999828338623,2.6100001335144043,0.5300006866455078,3,0.045454545454545414,-6.0000238418806475,16.379999160766598,-1.4000114441572453,16.5,-3.999980926586431,16.600000381469727,0.045454545454545414 7250,2001-11-02,16.319999694824222,16.59000015258789,16.209999084472653,16.549999237060547,115100.0,-0.010909109404592554,1.4516089337353333,-1.1499933243052332,31.50686601793626,40.241630428836636,0.37000687314652936,0.5428423145612236,1.0326460277059404,3.031894118114309,20.51153612498501,0.3800010681152379,-0.05469109095154323,-0.4830001831054638,-1.022789697742411,0.056789331531483356,-0.7528949404239391,-0.21310542578698843,0.6315166484341468,20.370448861951758,-18.951288380302792,0.26989475731847384,11,0.3350000381469691,0.31000041961669567,0.7400002479553187,2.655000209808346,0.6200008392333913,4,0.04227944527942862,1.4999904632932155,16.5,-6.0000238418806475,16.379999160766598,-1.4000114441572453,16.5,0.04227944527942862 7251,2001-11-05,16.739999771118164,16.770000457763672,16.260000228881836,16.319999694824222,192300.0,0.02573529927375806,1.1249945362573959,-1.8260909226610182,43.19065830204519,38.492968684246286,-0.11017734369678678,0.12283959453385407,0.584657595810036,2.5703904487870624,20.59438120092338,0.5100002288818359,-0.055412639798412044,-0.059000110626222124,-0.5994444581824716,0.48144423693002736,-0.3292222844043451,0.21122206315190084,0.13736484626163303,94.64274766520667,55.10803589622601,0.27022217377812435,11,-0.13500022888183594,-0.1099996566772461,0.24250030517578125,2.1600003242492676,0.5100002288818359,0,0.04301071225799635,1.4516089337353333,16.319999694824222,1.4999904632932155,16.5,-6.0000238418806475,16.379999160766598,0.04301071225799635 7252,2001-11-06,16.739999771118164,16.739999771118164,16.129999160766598,16.5,253400.0,0.0,4.083343267450299,0.5714279226706558,45.49181833602638,38.65285465953603,-0.15991547783424664,0.11619561699763636,0.5535131497175314,2.52830582793824,20.674641699785262,0.610000610351566,-0.12514456690357534,-0.051000118255615234,-0.5898840544931545,0.48788381798192404,-0.32044208637438487,0.2184418498631544,0.07062829297091966,95.31240221132786,52.89728058587957,0.26944196811876947,11,-0.26000022888183594,-0.04500007629394531,0.24250030517578125,2.1600003242492676,0.3099994659423828,1,0.019115872114665367,1.1249945362573959,16.739999771118164,1.4516089337353333,16.319999694824222,1.4999904632932155,16.5,0.019115872114665367 7253,2001-11-07,17.0,17.0,16.530000686645508,16.739999771118164,277100.0,0.015531674578061816,2.6153761508271285,1.0833353201567206,57.80592211421077,40.40805581219118,-0.39918764482169067,-0.1598775200506637,0.26506995569732084,2.221557432186163,20.90673840447088,0.4699993133544922,-0.1974920344921287,0.2140001296997056,-0.31456899097115354,0.7425692503705648,-0.050284430635723965,0.4782846900351352,-0.870000839233402,100.0,50.25196041763515,0.2642845603354288,11,-0.4350004196166992,-0.30500030517578125,-0.17999982833862305,1.9000000953674316,0.049999237060546875,2,0.013529384837431158,4.083343267450299,16.739999771118164,1.1249945362573959,16.739999771118164,1.4516089337353333,16.319999694824222,0.013529384837431158 7254,2001-11-08,17.200000762939453,17.200000762939453,16.959999084472653,17.049999237060547,148800.0,0.01176475076114425,2.1999898275774847,0.5769284378094853,56.52176076386787,41.726007056138094,-0.5907685773137388,-0.3760058779493889,0.04803517336686269,1.958252381030963,21.26815338336777,0.24000167846680043,-0.24079978607385755,0.41200084686279226,-0.12279296492803127,0.9467946586536158,0.14460394096737872,0.6793977527582058,-1.0700016021728551,100.0,47.61986356547405,0.26739690589541243,11,-0.5350008010864258,-0.5050010681152344,-0.5425009727478027,1.6999993324279785,-0.3000011444091797,3,-0.0005814086301313415,2.6153761508271285,17.0,4.083343267450299,16.739999771118164,1.1249945362573959,16.739999771118164,-0.0005814086301313415 7255,2001-11-09,17.190000534057614,17.200000762939453,17.069999694824222,17.200000762939453,104000.0,-0.0005814086301313415,24.999618539003677,-0.06666751436857056,53.24076813105585,42.92784292143742,-0.5456572356591209,-0.3799740268654581,0.025382173964299426,1.9056845390383934,21.61501403354099,0.13000106811523082,-0.2166883480722248,0.39850063323974183,-0.14626505977983584,0.9432663262593195,0.126117786729953,0.6708834797495307,-1.0172013092041006,99.0654005693513,47.395235251497205,0.2723828465097891,11,-0.5250005722045863,-0.4950008392333949,-0.417500495910641,1.6599993705749547,-0.19000053405761363,4,-0.009307727890706441,2.1999898275774847,17.200000762939453,2.6153761508271285,17.0,4.083343267450299,16.739999771118164,-0.009307727890706441 7256,2001-11-12,17.399999618530273,17.399999618530273,17.100000381469727,17.299999237060547,120700.0,0.012216351247726909,4.999961853172862,-9.999809269498641,59.911858738714486,45.80221572092629,-0.7043080177670724,-0.5994419125976407,-0.21582555650492807,1.638653152741277,21.780378838077123,0.2999992370605469,-0.19144569683725265,0.5949996948242173,0.003533891836532632,1.186465497811902,0.299266793330375,0.8907325963180597,-1.1861123321533213,100.0,48.23447145193137,0.2957329014938416,11,-0.6350002288818359,-0.6350002288818359,-0.5924997329711914,1.4150004386901855,-0.2999992370605469,0,-0.026436729572268503,24.999618539003677,17.190000534057614,2.1999898275774847,17.200000762939453,2.6153761508271285,17.0,-0.026436729572268503 7257,2001-11-13,17.510000228881836,17.600000381469727,17.149999618530273,17.299999237060547,131900.0,0.006321874296733698,1.3076885456759573,2.100001907341357,72.4137607041583,50.52631629649992,-0.7330628950583389,-0.7129153864584339,-0.36284765963960197,1.470563159563092,21.980723558866682,0.4500007629394531,-0.1572650073973243,0.6840003013610847,0.024067078563138722,1.3439335241590307,0.3540336899621117,1.0139669127600577,-1.2249462025756834,91.58876838720258,33.921821648710406,0.32996661139897226,11,-0.6450004577636719,-0.6450004577636719,-0.7025003433227539,1.2699999809265137,-0.32999992370605824,1,-0.014848670787164231,4.999961853172862,17.399999618530273,24.999618539003677,17.190000534057614,2.1999898275774847,17.200000762939453,-0.014848670787164231 7258,2001-11-14,17.40999984741211,17.540000915527347,17.350000381469727,17.5,76700.0,-0.005711043984156006,1.2352743184112578,-0.4285701310614799,66.66663455647469,54.083338629387754,-0.5270130141634013,-0.6086808955065592,-0.3001821541569214,1.509386885186963,21.737995218501133,0.19000053405762074,-0.11640316856115618,0.5614998817443855,-0.14659711223035643,1.2695968757191274,0.20745138475701452,0.9155483787317564,-1.019750112692872,70.31247671698299,10.825913941681016,0.35404849698737056,11,-0.5450000762939453,-0.5450000762939453,-0.5824999809265137,0.9749999046325684,-0.2700004577636719,2,-0.020677806634505802,1.3076885456759573,17.510000228881836,4.999961853172862,17.399999618530273,24.999618539003677,17.190000534057614,-0.020677806634505802 7259,2001-11-15,17.360000610351562,17.420000076293945,17.15999984741211,17.15999984741211,134700.0,-0.002871868897114216,-1.5999923706345724,-2.2222269317170347,70.21274005415636,58.383991300078875,-0.3824079872527264,-0.5282724640950249,-0.2911251974905795,1.4957009248211506,21.07804184084631,0.26000022888183594,-0.045383945854432284,0.47500057220458913,-0.2604050270342313,1.2104061714434096,0.10729777258517714,0.8427033718240011,-0.8729708238922846,54.7170829839528,-7.238712447818806,0.3677027996194104,11,-0.49500083923339844,-0.49500083923339844,-0.457500696182251,-0.050000667572021484,-0.21000099182128906,3,-0.017857221335935036,1.2352743184112578,17.40999984741211,1.3076885456759573,17.510000228881836,4.999961853172862,17.399999618530273,-0.017857221335935036 7260,2001-11-16,17.5,17.690000534057614,17.360000610351562,17.360000610351562,115900.0,0.008064480686997166,-3.7143051771116657,0.6999942779759294,72.27719219725353,61.61582839954647,-0.3770752688679728,-0.6545770839485172,-0.46258001155843687,1.2944192737404663,20.88234233199511,0.32999992370605113,0.05687703643949504,0.5849999427795396,-0.20024578756834188,1.370245673127421,0.19237707760559886,0.9776228079534803,-0.9239325659398858,67.79652797982779,2.633764137967887,0.3926228651739404,11,-0.5900001525878942,-0.5900001525878942,-0.5950000286102295,-0.19000005722045898,-0.3299999237060547,4,-0.03428573608398433,-1.5999923706345724,17.360000610351562,1.2352743184112578,17.40999984741211,1.3076885456759573,17.510000228881836,-0.03428573608398433 7261,2001-11-19,17.100000381469727,17.75,17.0,17.75,155700.0,-0.02285712105887272,1.3076936620234927,-4.642874659400545,62.931033774023696,63.5535190037684,0.08868711318885403,-0.2641843046911738,-0.10610232458921232,1.6325835996209541,20.489895673267068,0.75,0.13865865302656033,0.18250026702880717,-0.6048706957104137,0.9698712297680281,-0.21118521434080506,0.5761857483984194,-0.4125396374098642,13.333384195963541,-54.125708866262094,0.3936854813696107,11,0.039999961853027344,-0.16000080108642578,-0.1425001621246338,0.20999956130981445,0.049999237060546875,0,-0.005847975394087768,-3.7143051771116657,17.5,-1.5999923706345724,17.360000610351562,1.2352743184112578,17.40999984741211,-0.005847975394087768 7262,2001-11-20,17.200000762939453,17.299999237060547,17.049999237060547,17.25,191000.0,0.005847975394087879,2.333384196739656,0.0769219483137561,67.82611291664148,64.6668735373718,0.06794504698087778,-0.36311193767866,-0.25064949875755005,1.4705419835955915,20.214398227954614,0.25,0.2567202595618525,0.27000064849853445,-0.5274165283038421,1.067417825300911,-0.12870793990265383,0.6687092368997227,-0.3850353081667741,26.666768391927082,-45.457407173005905,0.3987085884011888,11,0.154998779296875,-0.26000118255615234,-0.205000638961792,0.10999917984008789,-0.07999992370605113,1,-0.005813975408954342,1.3076936620234927,17.100000381469727,-3.7143051771116657,17.5,-1.5999923706345724,17.360000610351562,-0.005813975408954342 7263,2001-11-21,17.049999237060547,17.360000610351562,16.940000534057614,17.200000762939453,115000.0,-0.008721018559610272,-1.2702772365015789,3.0000762951094835,61.802549460048844,65.25362783694747,0.25231884641889835,-0.18727052364624797,-0.14753386818886938,1.5603532551101509,19.422906803089447,0.42000007629394887,0.31898262453147197,0.0974991798400886,-0.6859852435430831,0.8809836032232603,-0.29424303185149725,0.48924139153167445,-0.12282963686059034,13.580095744255372,-58.80863808512973,0.3917422116915866,11,0.2950010299682617,-0.1099996566772461,0.04000067710876465,0.23000097274780273,0.15000152587890625,2,0.007624696418323307,2.333384196739656,17.200000762939453,1.3076936620234927,17.100000381469727,-3.7143051771116657,17.5,0.007624696418323307 7264,2001-11-23,17.34000015258789,17.34000015258789,17.100000381469727,17.200000762939453,90100.0,0.017008852111675576,2.42858310626703,-0.9333197701032501,70.90162781099122,67.21594557916251,-0.017583856671496534,-0.4540849382985712,-0.4920112669684613,1.205010184788371,18.48605791359197,0.29000091552734375,0.38594541710443053,0.3580000877380378,-0.4377150543272812,1.1537152298033568,-0.03985748329462169,0.7558576587706973,-0.399999618530277,49.3827015138709,-28.36382856377118,0.3978575710326587,11,0.005000114440917969,-0.40000057220458984,-0.2500002384185791,-0.059999942779541016,0.4099998474121094,4,-0.01153406927217382,-1.2702772365015789,17.049999237060547,2.333384196739656,17.200000762939453,1.3076936620234927,17.100000381469727,-0.01153406927217382 7265,2001-11-26,17.649999618530273,17.709999084472656,17.430000305175778,17.549999237060547,199800.0,0.017877708374536283,1.5454513928023697,0.714291553133515,69.5278783751039,68.284392205428,-0.28549310375780124,-0.7182108241143723,-0.845626315493913,0.8370350076181445,17.173002490209054,0.3699989318847656,0.40946510946588077,0.615499591827394,-0.21201374283451457,1.4430129264893026,0.2017429244964397,1.0292562591583483,-0.7099990844726598,87.65426575270861,11.547427306525634,0.41375666733095434,11,-0.30499935150146484,-0.7100000381469727,-0.5874993801116943,-0.4649996757507324,-0.15999984741210938,0,-0.028328612510283735,2.42858310626703,17.34000015258789,-1.2702772365015789,17.049999237060547,2.333384196739656,17.200000762939453,-0.028328612510283735 7266,2001-11-27,17.700000762939453,17.739999771118164,17.569999694824222,17.649999618530273,230700.0,0.0028329260900767927,1.6154026732396713,0.5000095367067844,70.16806284946304,68.03487022157297,-0.3223638456443645,-0.7184106038055305,-0.9063562027812608,0.734348833469447,15.90974861997713,0.17000007629394176,0.42668231580799443,0.6105007171630845,-0.24128357252009636,1.4622850068462654,0.18460857232149408,1.036392862004675,-0.662800292968754,95.00011920940325,20.441838514018386,0.4258921448415897,11,-0.35500049591064453,-0.7600011825561523,-0.642500638961792,-0.5150008201599121,-0.15000152587890625,1,-0.029943540327706186,1.5454513928023697,17.649999618530273,2.42858310626703,17.34000015258789,-1.2702772365015789,17.049999237060547,-0.029943540327706186 7267,2001-11-28,17.350000381469727,17.670000076293945,17.25,17.649999618530273,190100.0,-0.019774031999058583,1.470587575312188,-5.999847415601755,57.085018992380625,66.97024627000697,0.0028538898997076956,-0.3177568159187061,-0.5794322829131673,1.033085868408925,14.464541910484174,0.4500007629394531,0.4483932740414289,0.21800031661987163,-0.5938232771580338,1.029823910397777,-0.1879114802690829,0.6239121135088261,-0.22726396789551018,51.25002980235103,-19.260145491477637,0.40591179688895346,11,-0.005000114440917969,-0.4100008010864258,-0.41250014305114746,-0.16500043869018555,-0.0400009155273402,2,-0.011527421241619096,1.6154026732396713,17.700000762939453,1.5454513928023697,17.649999618530273,2.42858310626703,17.34000015258789,-0.011527421241619096 7268,2001-11-29,17.5,17.5,17.25,17.350000381469727,187600.0,0.008645510964396141,2.3333418104599266,-0.5,56.19832626353859,65.41308918216055,-0.14867097880289037,-0.4000577420083289,-0.7396355312376244,0.8122157722907346,12.674605511991171,0.25,0.4397332948993977,0.311999893188478,-0.43319126543821795,1.057191051815174,-0.060595686124869985,0.684595472501826,-0.30199195605468887,62.5,-4.103112099063836,0.37259557931334836,11,-0.1549997329711914,-0.5600004196166992,-0.6399996280670166,-0.315000057220459,-0.3899993896484375,3,-0.021714237758091337,1.470587575312188,17.350000381469727,1.6154026732396713,17.700000762939453,1.5454513928023697,17.649999618530273,-0.021714237758091337 7269,2001-11-30,17.25,17.799999237060547,17.09000015258789,17.520000457763672,624100.0,-0.014285714285714235,-1.4067759350855074,-1.8000076294139338,51.127808766197276,63.06315768982097,0.09396604280676968,-0.09590582448113594,-0.48264463489041276,0.9875753448497697,10.704417976142636,0.7099990844726562,0.38655976224264066,0.024499893188476562,-0.6467278410945454,0.6957276274714985,-0.3111139739530344,0.36011376032998754,0.5,22.535218834957714,-38.31085829394672,0.3356138671415105,11,0.11999988555908203,-0.2850008010864258,-0.4199998378753662,-0.06500005722045898,-0.059999465942386365,4,-0.002898506496263553,2.3333418104599266,17.5,1.470587575312188,17.350000381469727,1.6154026732396713,17.700000762939453,-0.002898506496263553 7270,2001-12-03,17.010000228881836,17.190000534057614,17.0,17.15999984741211,210900.0,-0.013913030209748656,-1.2352993975024547,0.5555532008081493,42.75094729199282,60.8209258584842,0.28736982184558,0.20916133331459363,-0.2118635631325141,1.150781337204748,8.86234271295325,0.25,0.34747335335010376,-0.24999990463256694,-0.7816905255895108,0.2816907163243769,-0.5158452151110389,0.015845405845904992,0.7899990081787109,1.2500298023508094,-52.38607942393703,0.2658453104784711,12,0.3599996566772461,-0.04500102996826172,-0.3624999523162842,0.17499971389770508,-0.010000228881835938,0,0.043503807240501624,-1.4067759350855074,17.25,2.3333418104599266,17.5,1.470587575312188,17.350000381469727,0.043503807240501624 7271,2001-12-04,17.459999084472653,17.5,17.0,17.010000228881836,326900.0,0.026454958820444352,-1.1276626828723901,-2.9999999999999765,49.174898794090055,58.74856873375626,-0.11867266518815,-0.19408196285341361,-0.6332769286017985,0.6354060939583484,7.804823737542699,0.5,0.31479171649836957,0.16399898529052237,-0.31426104217640827,0.642259012757453,-0.07513102844294295,0.4031289990239877,0.3400001525878942,57.49994039529793,8.306662142145164,0.2391300137334657,12,-0.08999919891357067,-0.4949998855590785,-0.8649990558624232,-0.2749991416931117,-0.4899997711181605,1,0.0017182524752932249,-1.2352993975024547,17.010000228881836,-1.4067759350855074,17.25,2.3333418104599266,17.5,0.0017182524752932249 7272,2001-12-05,17.059999465942386,17.530000686645508,17.049999237060547,17.399999618530273,5607900.0,-0.022909486798655676,-1.6666701987877761,-0.7555578161226452,44.74473889656732,56.85325644892498,0.289861326654524,0.24361046538982478,-0.20423719030513254,0.9654429116019436,6.445061100870017,0.48000144958496094,0.25050343537685293,-0.2520006179809542,-0.6694918847646605,0.1654906488027521,-0.46074625137280734,-0.04325498458910104,0.7079998016357401,7.499940395298825,-37.40994679698868,0.2087456333918523,12,0.3400001525878871,-0.09500026702881215,-0.48749947547912953,0.12500047683715465,-0.12999916076660867,2,0.028722144575465514,-1.1276626828723901,17.459999084472653,-1.2352993975024547,17.010000228881836,-1.4067759350855074,17.25,0.028722144575465514 7273,2001-12-06,17.229999542236328,17.40999984741211,16.969999313354492,17.059999465942386,312200.0,0.009964834795764155,-1.5142860256892332,-0.4999999999999948,48.115926965701995,54.321511910559515,0.16548159053256128,0.09668179012791356,-0.3319844752294081,0.7313468085427886,5.7718724243232735,0.4400005340576172,0.23698916382709,-0.0935005187988267,-0.48677425411907294,0.2997732165214195,-0.29013738645894804,0.10313634886129464,0.5072797546386738,31.325331660381607,-11.834092851123827,0.1966368676601228,12,0.1549997329711914,-0.2650003433227539,-0.6599996089935303,-0.04499959945678711,-0.14999961853027344,3,0.004643060117903719,-1.6666701987877761,17.059999465942386,-1.1276626828723901,17.459999084472653,-1.2352993975024547,17.010000228881836,0.004643060117903719 7274,2001-12-07,17.190000534057614,17.399999618530273,17.100000381469727,17.200000762939453,3019900.0,-0.0023214747093094346,-2.15787782964413,-0.05882484937564622,45.37314282623479,51.637652405129614,0.2033499673233763,0.1432370298267287,-0.26125430299649466,0.7039714159345642,5.651595211579957,0.2999992370605469,0.20135064764569677,-0.13299951553345224,-0.5269592098610296,0.26096017879412514,-0.32997936269724093,0.06398033163033645,0.5012419638061587,39.28583592754754,-0.7258831625319999,0.1969798471637884,12,0.1949987411499059,-0.22500133514403942,-0.6200006008148158,-0.005000591278072619,0.17000007629394887,4,-0.004653863945353054,-1.5142860256892332,17.229999542236328,-1.6666701987877761,17.059999465942386,-1.1276626828723901,17.459999084472653,-0.004653863945353054 7275,2001-12-10,17.030000686645508,17.190000534057614,17.0,17.100000381469727,133900.0,-0.009307727890706441,-1.9230611226854701,6.999809269499707,48.87460319796679,49.27171244385225,0.29743237484659346,0.30634179302018083,-0.0878678542548883,0.794663122745181,5.415850702431645,0.19000053405761363,0.1898084288322366,-0.28499937057495117,-0.6964409700838203,0.126442228933918,-0.49072017032938575,-0.07927857082051659,0.6179672201477082,10.714504669586718,-31.32220417323211,0.205720799754435,12,0.3549985885620117,-0.0650014877319336,-0.452500581741333,0.1549992561340332,0.11999893188476562,0,0.009395175628946095,-2.15787782964413,17.190000534057614,-1.5142860256892332,17.229999542236328,-1.6666701987877761,17.059999465942386,0.009395175628946095 7276,2001-12-11,16.940000534057614,17.069999694824222,16.920000076293945,17.0,227400.0,-0.005284800291198488,-1.9999809265865023,0.8571389645777074,45.806448437297085,48.01853793773186,0.2998183572584132,0.3795739485647438,0.030545666706469632,0.8240278039107274,5.654994909247112,0.149999618530277,0.12396952630912494,-0.35199956893921325,-0.7937472131754291,0.08974807529700257,-0.5728733910573212,-0.13112574682110534,0.6672892571292799,3.278760287164537,-39.020779125802,0.2208738221181074,12,0.41999912261963246,0.024998664855960584,-0.29750061035155895,0.24499940872192738,0.10999870300293324,1,0.0035418809947354024,-1.9230611226854701,17.030000686645508,-2.15787782964413,17.190000534057614,-1.5142860256892332,17.229999542236328,0.0035418809947354024 7277,2001-12-12,17.25,17.25,16.920000076293945,16.940000534057614,219800.0,0.018299849832893234,1.1290354336764516,-5.1667037543310625,53.06749794345587,47.67066812438933,-0.028896707807092525,0.05175046400184158,-0.25523425474340655,0.44068848224695145,5.796531010314952,0.3299999237060547,0.04459674069266839,-0.029000091552735086,-0.45887880356813326,0.4008786204626631,-0.2439394475604324,0.18593926445496223,0.30230661399545866,67.34695466346959,20.529983790332665,0.2149393560076988,12,0.1099996566772461,-0.2850008010864258,-0.632500171661377,-0.06500005722045898,-0.2999992370605469,2,-0.01623192386350769,-1.9999809265865023,16.940000534057614,-1.9230611226854701,17.030000686645508,-2.15787782964413,17.190000534057614,-0.01623192386350769 7278,2001-12-13,17.049999237060547,17.25,17.020000457763672,17.049999237060547,349800.0,-0.011594247126924806,-6.6669633774160735,0.0,45.42585042527279,47.03711719761995,0.11237615022105629,0.23547073770529892,-0.04025332620476263,0.5689545958401645,5.945715898156098,0.22999954223632812,-0.05297883171015627,-0.21100082397460795,-0.6478748975591841,0.22587324960996824,-0.42943786076689605,0.007436212817680143,0.45172285391879186,27.083184321579285,-18.607463243938387,0.21843703679228874,12,0.1750011444091797,0.11500072479248047,-0.46249961853027344,0.13500070571899414,-0.14999961853027344,3,-0.007038060836034199,1.1290354336764516,17.25,-1.9999809265865023,16.940000534057614,-1.9230611226854701,17.030000686645508,-0.007038060836034199 7279,2001-12-14,17.049999237060547,17.200000762939453,16.969999313354492,17.079999923706055,455700.0,0.0,-1.421061085177935,-100.0,39.51047808448755,46.677065063452694,0.090544241320206,0.22246111555664783,-0.03528048844442466,0.5012818450553702,6.320218902168301,0.23000144958496094,-0.09176268612368688,-0.19550075531005717,-0.6395242819959392,0.2485227713758249,-0.4175125186529982,0.026511008032883865,0.40518509274395953,39.39369418836517,-0.9479900250085436,0.2220117633429406,12,0.1750011444091797,0.3100004196166992,-0.4199995994567871,0.13500070571899414,-0.12999916076660156,4,0.0017595711429885252,-6.6669633774160735,17.049999237060547,1.1290354336764516,17.25,-1.9999809265865023,16.940000534057614,0.0017595711429885252 7280,2001-12-17,16.899999618530273,17.149999618530273,16.84000015258789,17.09000015258789,266400.0,-0.008797631979022502,1.0,6.333206179668129,36.48645426772882,45.26723789385699,0.24954127965373374,0.34277996381326403,0.11063678122020804,0.5812510694958455,6.110583556674765,0.3099994659423828,-0.1463058048548831,-0.3155003547668471,-0.7681174160408304,0.13711670650713614,-0.5418088854038388,-0.08919182412985549,0.5123699709933867,14.634021529787214,-18.017388315199668,0.22630853063699177,12,0.2850008010864258,0.4200000762939453,-0.2199997901916504,0.2850003242492676,-0.020000457763675428,0,0.027218994213284775,-1.421061085177935,17.049999237060547,-6.6669633774160735,17.049999237060547,1.1290354336764516,17.25,0.027218994213284775 7281,2001-12-18,17.0,17.100000381469727,16.760000228881836,16.979999542236328,323500.0,0.005917182469050486,2.0908933277847135,-0.10526527129448376,43.542421659620246,45.13364708975177,0.08652729941238135,0.2475981643994949,0.01665853490808189,0.4556391884377291,6.1353995842334585,0.3400001525878906,-0.1684236883383612,-0.2104999542236321,-0.6706362152105747,0.2496363067633105,-0.4405680847171034,0.0195681762698392,0.3551326458300821,48.979568004795624,17.909075637171725,0.23006813049347205,12,0.08500003814697266,0.2799997329711914,-0.32000017166137695,0.18499994277954102,-0.2700004577636719,1,0.008823506972369,1.0,16.899999618530273,-1.421061085177935,17.049999237060547,-6.6669633774160735,17.049999237060547,0.008823506972369 7282,2001-12-19,17.100000381469727,17.25,16.969999313354492,17.0,385500.0,0.005882375380572125,-2.4999701980044584,4.999904634751097,42.48120435535508,44.507566799713224,-0.008048642569281839,0.14727262227328097,-0.07861256608140366,0.3400887621834059,6.217390889496498,0.2800006866455078,-0.1424279659823533,-0.10549955368042063,-0.5682818640945015,0.3572827567336603,-0.33689070888746286,0.1258916015266216,0.18371637432656485,69.38781865387834,40.54586958540055,0.23139115520704065,12,-0.020000457763671875,0.17999935150146484,-0.33500099182128906,0.08499956130981445,-0.6700000762939489,2,-0.0029240434674705496,2.0908933277847135,17.0,1.0,16.899999618530273,-1.421061085177935,17.049999237060547,-0.0029240434674705496 7283,2001-12-20,17.180000305175778,17.299999237060547,17.120000839233402,17.149999618530273,439000.0,0.004678358007099259,-3.0000423863518315,0.30000572202403514,48.594382432154944,44.865482311482126,-0.10715534706922014,0.08170023301659768,-0.15930370450101705,0.2656034033776393,6.082350764349622,0.1999988555908203,-0.17005063016485877,-0.03199968338013193,-0.4892040526528625,0.42520468589259863,-0.2606018680164972,0.19660250125623335,-0.42000007629394176,77.77793476149202,46.14968624299812,0.2286021846363652,12,-0.1500005722045863,0.09999942779541371,-0.31500053405761363,0.004999637603763318,-0.1800003051757777,3,-0.013387633186888404,-2.4999701980044584,17.100000381469727,2.0908933277847135,17.0,1.0,16.899999618530273,-0.013387633186888404 7284,2001-12-21,17.139999389648438,17.149999618530273,16.899999618530273,17.120000839233402,221600.0,-0.002328341956739588,11.500309951838252,0.6666030898340249,52.83841085306832,45.305905384271185,-0.083806087229231,0.11167497333648768,-0.1224073272195767,0.29816855858896574,5.861388236900337,0.28000068664550426,-0.15124311191740603,-0.06200056076049876,-0.5161557038748654,0.3921545823538679,-0.28907813231768387,0.16507701079668635,-0.3691991806030259,70.37034420641788,33.45779482602343,0.22707757155718333,12,-0.1099996566772461,0.1400003433227539,-0.27499961853027344,0.045000553131103516,-0.5900001525878906,4,-0.014002320867240514,-3.0000423863518315,17.180000305175778,-2.4999701980044584,17.100000381469727,2.0908933277847135,17.0,-0.014002320867240514 7285,2001-12-24,17.149999618530273,17.25,17.049999237060547,17.149999618530273,301400.0,0.0005834439462042429,1.0,0.0,41.62163778322838,44.840926422707994,-0.08380766468797773,0.06566189107462606,-0.134170414797655,0.26666412299640285,5.815833105251496,0.20000076293945312,-0.15856765192945943,-0.02700033187866069,-0.42941948452019574,0.37541882076287436,-0.2282099081994282,0.17420924444210684,-0.36861542892456,72.22224184518659,36.34767656465505,0.20120957632076816,12,-0.11999988555908203,0.13000011444091797,-0.2849998474121094,0.03500032424926758,-0.35000038146972656,0,-0.013411052323745731,11.500309951838252,17.139999389648438,-3.0000423863518315,17.180000305175778,-2.4999701980044584,17.100000381469727,-0.013411052323745731 7286,2001-12-26,17.170000076293945,17.200000762939453,17.059999465942386,17.149999618530273,172900.0,0.0011662074757168295,2.4999523173754596,100.0,53.74151425190463,44.91581712364675,-0.07571380339748757,0.004131045018553436,-0.1560599956191311,0.22378007457485438,5.690968714653375,0.14000129699706676,-0.1520086979570543,0.019500160217283735,-0.2989482791020137,0.3379485995365812,-0.139724059442365,0.17872437987693246,-0.37824358573913486,67.50017881410486,26.87825896105025,0.15922421965964853,12,-0.1400003433227539,0.1099996566772461,-0.2600002288818395,0.014999866485595703,-0.4200000762939453,2,-0.016889977532833056,1.0,17.149999618530273,11.500309951838252,17.139999389648438,-3.0000423863518315,17.180000305175778,-0.016889977532833056 7287,2001-12-27,17.149999618530273,17.25,17.149999618530273,17.190000534057614,285600.0,-0.0011648490200816264,-3.999904634751097,-1.9999999999998224,46.96970353769394,45.08735635836021,-0.07977985084101036,0.0088325426785687,-0.13693053273529543,0.22326273776344152,5.687858146996389,0.10000038146972656,-0.14864316762114882,0.009499740600585227,-0.2948181298278669,0.3138176110290374,-0.14265919461363907,0.16165867581480953,-0.3480782730453491,62.50005960470162,19.84699800768476,0.15215893521422544,12,-0.11999988555908203,0.13000011444091797,-0.1099996566772461,0.03500032424926758,-0.6999988555908203,3,-0.024489800911723814,2.4999523173754596,17.170000076293945,1.0,17.149999618530273,11.500309951838252,17.139999389648438,-0.024489800911723814 7288,2001-12-28,17.120000839233402,17.219999313354492,17.09000015258789,17.149999618530273,265000.0,-0.0017491999979089012,-1.8888653414148264,0.7499523173755261,47.328258723563124,45.955998651590825,-0.04336767551004783,0.00938419752338504,-0.10397833060557815,0.2333190007401278,5.607727882911812,0.12999916076660156,-0.12619595876200407,-0.0014990806579540106,-0.2544207013252944,0.25142254000938635,-0.12795989099162597,0.12496172967571795,-0.30811793591696457,62.85742312031098,18.961403575578494,0.12646081033367068,12,-0.09000110626221058,0.15999889373778942,0.027498722076412463,0.06499910354613903,-0.9700012207031286,4,-0.04030376753699516,-3.999904634751097,17.149999618530273,2.4999523173754596,17.170000076293945,1.0,17.149999618530273,-0.04030376753699516 7289,2001-12-31,17.200000762939453,17.25,17.0,17.149999618530273,344800.0,0.004672892510771298,2.3333418104599266,-1.666772634791652,56.910564062802905,48.22534418437684,-0.11158679044642028,-0.0785825727277647,-0.16939582069176495,0.1373117633549441,5.605859124951371,0.25,-0.1534798759617786,0.08100080490112305,-0.16752305185511318,0.3295246616573593,-0.04326112347699507,0.20526273327924116,-0.3783555329481345,80.00030517578125,30.58899995299705,0.12426192837811832,12,-0.17000102996826172,0.07999897003173828,-0.05750083923339844,-0.01500082015991211,-1.0500011444091797,0,-0.011627950817908794,-1.8888653414148264,17.120000839233402,-3.999904634751097,17.149999618530273,2.4999523173754596,17.170000076293945,-0.011627950817908794 7290,2002-01-02,17.75,17.75,17.149999618530273,17.149999618530273,781800.0,0.03197669841071282,1.0,11.99973297730307,73.96447366787567,51.60557218529411,-0.5904229425260503,-0.6011200961528651,-0.7068251802071828,-0.4237430372705546,6.201264238208718,0.6000003814697266,-0.12161767641069687,0.594000053405761,0.2234301824523719,0.9645699243591501,0.40871511792906645,0.7792849888824556,-0.9187876898672975,100.0,42.904528000581095,0.1852849354766952,1,-0.4250001907348633,-0.4700002670288086,-0.6075000762939453,-0.565000057220459,-1.3500003814697266,2,-0.06760567678532126,2.3333418104599266,17.200000762939453,-1.8888653414148264,17.120000839233402,-3.999904634751097,17.149999618530273,-0.06760567678532126 7291,2002-01-03,17.489999771118164,18.0,17.379999160766598,17.799999237060547,168400.0,-0.014647900218694998,-1.3396227773119196,-0.5166654480835927,57.317060405916095,53.254000635356434,-0.2834103397194099,-0.3570639027946214,-0.4418528113776574,-0.17035496529632255,6.286076257166368,0.620000839233402,-0.07360555087462828,0.3324997901916511,-0.043455146600877015,0.7084547269841792,0.14452232179538882,0.5204772585879134,-0.6220359533907711,48.999977111816406,-6.517901873771137,0.18797746839626323,1,-0.039999961853027344,-0.1099996566772461,-0.3474998474121094,-0.30499982833862305,-1.1900005340576172,3,-0.03945114597411481,1.0,17.75,2.3333418104599266,17.200000762939453,-1.8888653414148264,17.120000839233402,-0.03945114597411481 7292,2002-01-04,17.549999237060547,17.600000381469727,17.360000610351562,17.399999618530273,120700.0,0.0034305012422848336,-1.086975992038811,-0.48387057079044354,66.66666666666683,55.26203221696887,-0.3049314462410848,-0.39892467717134394,-0.4928566806625376,-0.23668482210174346,6.279281978073491,0.23999977111816406,0.004075128034354947,0.3679992675781243,-0.0433961423513729,0.7793946775076215,0.1623015626133757,0.5736969725428729,-0.6141132483967979,54.99992370605469,-3.944776721170996,0.20569770496474823,1,-0.09999942779541016,-0.1699991226196289,-0.4074993133544922,-0.3749995231628418,-1.1399993896484375,4,-0.04558400409335506,-1.3396227773119196,17.489999771118164,1.0,17.75,2.3333418104599266,17.200000762939453,-0.04558400409335506 7293,2002-01-07,17.309999465942386,17.649999618530273,17.309999465942386,17.649999618530273,233900.0,-0.013675201228006362,-1.0000000000000209,-2.2666734483679174,57.47127192766123,55.77679455859031,-0.04978775689452419,-0.1608722145229322,-0.23518137679719686,-0.00942513421731661,6.443607794028197,0.3400001525878871,0.04527995117616257,0.12399950027466033,-0.2909017012679982,0.5389007018173189,-0.0834511004966707,0.3314501010459914,-0.3102666365984632,30.999946594238637,-29.161295674877636,0.20745060077133012,1,0.19000053405761363,0.0700006484985316,-0.16749954223633168,-0.37499952316284535,-0.4599990844726598,0,-0.04968219119214823,-1.086975992038811,17.549999237060547,-1.3396227773119196,17.489999771118164,1.0,17.75,-0.04968219119214823 7294,2002-01-08,17.110000610351562,17.290000915527347,17.010000228881836,17.229999542236328,235400.0,-0.011553949264084262,1.333322737026107,0.35293787656094344,55.8659527424812,57.35949622072951,0.1626082636208963,0.034599902437495444,-0.024302237306681462,0.17143183199166856,6.24037031721239,0.2999992370605504,0.07999031299463155,-0.07199935913086009,-0.48827841065853406,0.3442796923968139,-0.28013888489469707,0.1361401666329769,0.8899993896484375,10.101050968605804,-53.51324997954723,0.2081395257638373,1,0.3899993896484375,0.26999950408935547,0.03249931335449219,-0.3300004005432129,-0.3100013732910156,1,-0.056107595416477585,-1.0000000000000209,17.309999465942386,-1.086975992038811,17.549999237060547,-1.3396227773119196,17.489999771118164,-0.056107595416477585 7295,2002-01-09,17.190000534057614,17.290000915527347,17.049999237060547,17.100000381469727,253200.0,0.004675623661734463,-1.5263009958240015,-0.7500079473566795,55.367251120433494,57.54013365056605,0.09932417863648269,-0.03457111296730275,-0.08743226725860964,0.07783004017594308,6.33836087937874,0.24000167846680043,0.09166472506179346,5.722045877121218e-07,-0.41008270842861094,0.41008385283778637,-0.20504106811200984,0.20504221252118526,0.7901994705200224,18.18185321118557,-45.33040451039551,0.2050416403165987,1,0.30999946594238637,0.18999958038330433,-0.02250099182128551,-0.410000324249264,-0.44000053405761363,2,-0.06050034224646139,1.333322737026107,17.110000610351562,-1.0000000000000209,17.309999465942386,-1.086975992038811,17.549999237060547,-0.06050034224646139 7296,2002-01-10,17.0,17.180000305175778,16.940000534057614,17.180000305175778,332100.0,-0.011052968479039693,1.6666596024245532,-2.0000000000000395,47.31181582792829,57.57814612725875,0.2935434717286789,0.16880987375584766,0.11757815841166064,0.2667175310826799,6.55771016013195,0.25,0.08987300760510664,-0.1929999351501479,-0.596202818865077,0.21020294856478117,-0.39460137700761067,0.008601506707314854,0.9607960090637206,8.450639902859873,-52.07456184929596,0.20160144185746387,1,0.4700002670288086,0.38000011444091797,0.16749954223632812,-0.29000043869018555,-0.25,3,-0.035294140086454484,-1.5263009958240015,17.190000534057614,1.333322737026107,17.110000610351562,-1.0000000000000209,17.309999465942386,-0.035294140086454484 7297,2002-01-11,16.969999313354492,17.079999923706055,16.950000762939453,17.0,229400.0,-0.001764746273265172,-2.7143791383961418,0.16667019878777933,44.19886591756673,57.23043581548138,0.3300324089118263,0.18631028269405192,0.16577340192713308,0.2947807216468661,6.280942590006469,0.12999916076660156,0.11443687354559984,-0.2090005874633789,-0.6231655524416517,0.20516437751489391,-0.4160830699525171,-0.0019181049742407197,0.9499648767089859,4.22518563093073,-51.882116657049686,0.20708248248913644,1,0.5000009536743164,0.4100008010864258,0.19750022888183594,-0.25999975204467773,-0.26999855041503906,4,-0.039481443924790915,1.6666596024245532,17.0,-1.5263009958240015,17.190000534057614,1.333322737026107,17.110000610351562,-0.039481443924790915 7298,2002-01-14,16.930000305175778,17.100000381469727,16.84000015258789,17.0,389600.0,-0.0023570424158613212,-1.0800018310546875,2.3332697565008496,44.19891249367716,55.81803008557852,0.38023086109475557,0.22857761893261497,0.2277458849414593,0.3274804889017524,5.981371911082801,0.26000022888183594,0.11095324929353367,-0.24299964904785654,-0.6683588351534162,0.18235953705770314,-0.4556792421006364,-0.0303200559950767,0.9507653386474644,19.99999999999905,-32.88609676630264,0.21267959305277934,1,0.4899997711181676,0.44999980926514027,0.25249910354614613,-0.22000074386596324,-0.6700000762939418,0,-0.03071473410456438,-2.7143791383961418,16.969999313354492,1.6666596024245532,17.0,-1.5263009958240015,17.190000534057614,-0.03071473410456438 7299,2002-01-15,17.079999923706055,17.239999771118164,16.969999313354492,17.0,247600.0,0.008859989121466239,-2.85711366330159,-1.1428610354222852,48.20513322117453,52.955881147056175,0.23626478730185596,0.08531495916094656,0.09804721778305492,0.16794599979165525,5.878313282783869,0.30999946594238637,0.12464525592172393,-0.09450006484985352,-0.5182413970486124,0.32924126734890535,-0.30637073094923295,0.11737060124952592,0.7383197906430681,53.33319204848854,2.773481258134865,0.21187066609937938,1,0.3400001525878906,0.3000001907348633,0.09499931335449219,-0.37000036239624023,-0.7899990081787074,1,-0.013466015413565735,-1.0800018310546875,16.930000305175778,-2.7143791383961418,16.969999313354492,1.6666596024245532,17.0,-0.013466015413565735 7300,2002-01-16,17.360000610351562,17.5,17.0,17.0,160100.0,0.016393482897905765,-1.7777730682829653,4.500011920940324,54.29866010745033,52.620503336115526,-0.11719992031672533,-0.16701981949898936,-0.15217748777232742,-0.11702440020511062,6.481892457733133,0.5,0.14828270934128795,0.16250057220458913,-0.24824313988055735,0.5732442842897356,-0.042871283837985885,0.36787242824716415,0.39961993029188747,78.78796636129816,29.11651158398891,0.20537185604257374,1,-0.11500072479248047,0.01999950408935547,-0.18500137329101562,-0.650001049041748,-1.1700000762939489,2,-0.03225814248860648,-2.85711366330159,17.079999923706055,-1.0800018310546875,16.930000305175778,-2.7143791383961418,16.969999313354492,-0.03225814248860648 7301,2002-01-17,17.149999618530273,17.5,17.139999389648438,17.5,443900.0,-0.012096830900804711,1.0571441027569333,-0.9722216335353706,50.0,50.76865148426366,0.044142143475564666,0.05775614148812025,0.07223324217261151,0.08034842583272805,7.050973014512732,0.3600006103515625,0.1472798426626234,-0.05500040054321431,-0.45592024194764136,0.34591944086121273,-0.25546032124542606,0.14545952015899744,0.5544436988298429,46.96962691096147,-1.034519305685464,0.20045992070221327,1,0.0950002670288086,0.23000049591064453,0.024999618530273438,-0.40000009536743164,-1.0499992370605469,3,-0.023323593436006873,-1.7777730682829653,17.360000610351562,-2.85711366330159,17.079999923706055,-1.0800018310546875,16.930000305175778,-0.023323593436006873 7302,2002-01-18,17.049999237060547,17.299999237060547,17.049999237060547,17.25,376200.0,-0.0058309261629182485,-1.4999904632932155,0.5714301284461665,48.58296312484018,49.78106161728354,0.07348673083339818,0.1621310381913048,0.18577844618109296,0.1657335698664184,7.370467133729594,0.25,0.05949477964966832,-0.1525007247924819,-0.55678689992261,0.2517854503376462,-0.35464381235754416,0.049642362772580384,0.6025774904132355,31.81805045805277,-13.71623813224728,0.20214308756506363,1,0.12000083923339844,0.3300008773803711,0.11250019073486328,-0.14999961853027344,-0.3699989318847692,4,-0.017595263958045004,1.0571441027569333,17.149999618530273,-1.7777730682829653,17.360000610351562,-2.85711366330159,17.079999923706055,-0.017595263958045004 7303,2002-01-22,16.950000762939453,17.079999923706055,16.930000305175778,17.069999694824222,423800.0,-0.005865013407374997,1.142861035422394,0.5999923706345902,44.979915371864365,48.57150190943723,0.13080464352801613,0.25720191274012194,0.2900571498694511,0.25054661866755623,7.394729625042085,0.149999618530277,0.018200369300458874,-0.2409992218017578,-0.660768419183853,0.17876997558033736,-0.4508838204928054,-0.031114623110710227,0.6538213700411752,3.5088541178681174,-36.109783331349384,0.2098845986910483,1,0.2199993133544922,0.42999935150146484,0.21249866485595703,-0.05000114440917969,0.049999237060546875,1,-0.014749261872991526,-1.4999904632932155,17.049999237060547,1.0571441027569333,17.149999618530273,-1.7777730682829653,17.360000610351562,-0.014749261872991526 7304,2002-01-23,16.899999618530273,16.989999771118164,16.870000839233402,16.989999771118164,299700.0,-0.0029499198913610636,1.6666384096977127,0.750007947356687,28.643204039362303,45.60216334487376,0.1652637204489551,0.30388111928920125,0.3373981464254534,0.28970755053898856,7.570062024899904,0.11999893188476207,-0.050098472731612276,-0.2790003776550307,-0.7181813159132666,0.16018056060320518,-0.4985908467841469,-0.059409908525914545,0.6579931956267906,4.761717342665698,-26.094691556634757,0.21959046912911795,1,0.2700004577636719,0.48000049591064453,0.2950005531311035,0.06499958038330078,0.14000129699707387,2,-0.03786978722453338,1.142861035422394,16.950000762939453,-1.4999904632932155,17.049999237060547,1.0571441027569333,17.149999618530273,-0.03786978722453338 7305,2002-01-24,16.920000076293945,17.049999237060547,16.899999618530273,16.920000076293945,131300.0,0.0011834590659838273,-6.499809269502194,-0.0,33.71429443359375,44.091327634392144,0.11503292956140854,0.28012852108453146,0.31523748797877715,0.25136858100930226,8.010016985233708,0.14999961853027344,-0.08994431226426514,-0.24749994277954102,-0.701667650186284,0.20666776462720193,-0.47458379648291427,-0.020416089076167765,0.5949131781689694,7.936397407212901,-19.772975812122603,0.2270838537033717,1,0.25,0.46000003814697266,0.372499942779541,0.044999122619628906,0.4799995422363281,3,-0.037233992785216885,1.6666384096977127,16.899999618530273,1.142861035422394,16.950000762939453,-1.4999904632932155,17.049999237060547,-0.037233992785216885 7306,2002-01-25,16.879999160766598,16.930000305175778,16.850000381469727,16.930000305175778,168100.0,-0.0023641202923746496,2.1999237078007354,-100.0,30.635852170682142,42.584326106960525,0.1522302617029787,0.313355213066,0.34579891611523905,0.27245253006302406,8.407355934924498,0.07999992370605113,-0.11535366951938997,-0.27300081253052255,-0.7449999031481696,0.19899827808712445,-0.5090003578393443,-0.03700126722170083,0.5944193075838164,6.6664123528680825,-16.864228258757077,0.2359995453088229,1,0.2900009155273473,0.50000095367432,0.372500896453861,0.08500003814697621,0.5900001525878942,4,-0.04087669792737414,-6.499809269502194,16.920000076293945,1.6666384096977127,16.899999618530273,1.142861035422394,16.950000762939453,-0.04087669792737414 7307,2002-01-28,16.729999542236328,16.950000762939453,16.729999542236328,16.899999618530273,169000.0,-0.00888623376705533,-1.5882484937562409,3.3999237078008773,32.31708948132945,41.264123550033005,0.29570195548557265,0.45352881047823956,0.4808752258030786,0.39927745094919587,8.731419810307171,0.220001220703125,-0.15167056930356182,-0.40200042724609375,-0.9105215610361768,0.10652070654398926,-0.6562609941411353,-0.14773986035105224,0.7063538271683356,0.0,-21.65282656213335,0.2542605668950415,1,0.38500022888183594,0.6350002288818359,0.4525003433227539,0.2349996566772461,0.8199996948242188,0,-0.037656854632668324,2.1999237078007354,16.879999160766598,-6.499809269502194,16.920000076293945,1.6666384096977127,16.899999618530273,-0.037656854632668324 7308,2002-01-29,16.430000305175778,16.950000762939453,16.399999618530273,16.850000381469727,167600.0,-0.017931813823615306,-1.2916645142832166,2.470587575312209,30.4597801947247,39.29241765820524,0.5781121525329951,0.7369692688042164,0.7653812547831613,0.6749206110387824,9.662517410336422,0.5500011444091797,-0.16561712092038405,-0.6674996376037647,-1.265245366750559,-0.06975390845697049,-0.9663725021771619,-0.3686267730303676,0.9498447580554199,4.615492961878868,-17.734399275544586,0.29887286457339657,1,0.519999504089359,0.769999504089359,0.7499995231628453,0.5349988937377965,0.9699993133544957,1,0.015216067885357454,-1.5882484937562409,16.729999542236328,2.1999237078007354,16.879999160766598,-6.499809269502194,16.920000076293945,0.015216067885357454 7309,2002-01-30,17.0,17.0,16.399999618530273,16.5,138400.0,0.03469261620431374,1.4000015258789062,-1.1904759742235402,45.73990110874199,38.34144443612654,-0.004949406755635266,0.15938976073327638,0.18780423320394135,0.08251439642038605,10.301253267068262,0.6000003814697266,-0.15749106095976018,-0.08749990463256907,-0.6847170651428058,0.5097172558776677,-0.38610848488768923,0.2111086756225511,0.28186051876110696,92.30780516862438,66.56257408823075,0.29860858025511894,1,-0.05000019073486328,0.19999980926513672,0.1549997329711914,-0.03500080108642578,0.4500007629394531,2,0.0,-1.2916645142832166,16.430000305175778,-1.5882484937562409,16.729999542236328,2.1999237078007354,16.879999160766598,0.0 7310,2002-01-31,16.549999237060547,17.0,16.399999618530273,17.0,233400.0,-0.026470633114085484,1.6666638409697792,-0.9000015258789062,40.96384619273559,37.33742734643049,0.35544876767370326,0.5427047224749373,0.6203291038663039,0.5115755386769933,9.972496247291133,0.6000003814697266,-0.15728900839931725,-0.4775006294250481,-1.0342156372235216,0.07921437837342538,-0.7558581333242849,-0.19914312552581137,0.6436751916774774,24.999920527190827,-2.811802470931621,0.27835750389923686,1,0.3000001907348633,0.6500005722045898,0.6050004959106445,0.41499996185302734,0.6900005340576172,3,0.029607353538091852,1.4000015258789062,17.0,-1.2916645142832166,16.430000305175778,-1.5882484937562409,16.729999542236328,0.029607353538091852 7311,2002-02-01,16.799999237060547,16.989999771118164,16.399999618530273,16.549999237060547,152300.0,0.015105740877629392,-1.145458076418896,-0.5555546136565931,46.863468374974765,37.146372374223226,0.05652423923410055,0.2512424786386269,0.3682930745320796,0.23852398601988511,9.001657134382684,0.5900001525878906,-0.17217749135988925,-0.19300060272216868,-0.7133689818166822,0.3273677763723448,-0.45318479226942543,0.06718358682508807,0.3143077106567027,66.6665607029211,34.38949298233443,0.26018418954725625,2,-0.05999946594238281,0.40000057220458984,0.35500049591064453,0.16499996185302734,0.3400001525878906,4,0.035714310042713304,1.6666638409697792,16.549999237060547,1.4000015258789062,17.0,-1.2916645142832166,16.430000305175778,0.035714310042713304 7312,2002-02-04,16.75,16.860000610351562,16.629999160766598,16.760000228881836,63100.0,-0.0029761451982837084,1.1904796505027542,-0.04000091552734375,46.69117234570125,37.33651203798288,0.06648497604200543,0.25110928301454294,0.4124095038333877,0.26430820281631995,8.054578505031373,0.2300014495849645,-0.2290999023315976,-0.2029998779296882,-0.6625239090104813,0.2565241531511049,-0.43276189347008653,0.026762137610710113,0.29287621479855375,58.33335982426973,23.491118500173926,0.22976201554039705,2,-0.025000572204589844,0.4499998092651367,0.4049997329711914,0.21499919891357422,0.2199993133544922,0,0.04298503363310391,-1.145458076418896,16.799999237060547,1.6666638409697792,16.549999237060547,1.4000015258789062,17.0,0.04298503363310391 7313,2002-02-05,16.450000762939453,16.700000762939453,16.25,16.700000762939453,78100.0,-0.01791040221257001,2.600006103515625,24.99942780850658,39.02440807413007,38.489979152957076,0.32195780712539346,0.5094983463668825,0.7077543623931533,0.5382617781579206,7.654041589953992,0.5,-0.2709653881621428,-0.4599991798400893,-0.9393848848505684,0.019386525170389746,-0.6996920323453288,-0.22030632733484978,0.5399990081787109,26.666768391927082,-5.595392559505012,0.23969285250523908,2,0.1999988555908203,0.6749992370605469,0.7049989700317383,0.5149984359741211,0.8999996185302734,1,0.0668692050519113,1.1904796505027542,16.75,-1.145458076418896,16.799999237060547,1.6666638409697792,16.549999237060547,0.0668692050519113 7314,2002-02-06,16.149999618530273,16.610000610351562,16.120000839233402,16.549999237060547,126300.0,-0.01823715078999011,-1.130446861355653,1.5999984741210938,29.065736180143432,37.973472680351485,0.5636580542002321,0.7735513996107457,0.9901700989572042,0.8052585405501915,8.4251608212317,0.4899997711181605,-0.3130562307910445,-0.7120002746582017,-1.2893117819080437,-0.13468876740835967,-1.0006560282831245,-0.4233445210332789,0.7512001800537114,3.4089554438595675,-22.019219473474124,0.2886557536249217,2,0.4100008010864258,0.9100008010864258,1.005000114440918,0.8149995803833008,0.8000011444091797,2,0.07739938263315915,2.600006103515625,16.450000762939453,1.1904796505027542,16.75,-1.145458076418896,16.799999237060547,0.07739938263315915 7315,2002-02-07,16.149999618530273,16.450000762939453,16.100000381469727,16.149999618530273,93300.0,0.0,-6.000114442664225,-0.0,31.343285706558774,38.05207640656,0.4950017979320833,0.7290194379979056,0.9622283797732578,0.7760705538508716,9.255350870977107,0.35000038146972656,-0.3410012188798035,-0.6600002288818345,-1.2971651027612658,-0.02283535500240319,-0.9785826658215484,-0.34141779194212063,0.6418323257446303,5.617895657242786,-16.379648949555538,0.31858243693971544,2,0.40000057220458984,0.9000005722045898,1.005000114440918,0.8149995803833008,1.25,3,0.08049542879973681,-1.130446861355653,16.149999618530273,2.600006103515625,16.450000762939453,1.1904796505027542,16.75,0.08049542879973681 7316,2002-02-08,16.399999618530273,16.420000076293945,16.049999237060547,16.149999618530273,315100.0,0.015479876526631742,1.5517218699850044,100.0,38.51590749021897,38.74083396310328,0.18970278342784752,0.4550972324925695,0.685003651763008,0.5144861568975756,10.54900327914937,0.37000083923339844,-0.32481972995386954,-0.38000020980835103,-1.0357281251760178,0.2757277055593157,-0.7078641674921826,-0.052136252124519444,0.28113927569580355,43.20985037934981,21.526960090433292,0.3278639576838333,2,0.125,0.625,0.9025001525878906,0.5649995803833008,0.9700012207031286,4,0.05121952269064556,-6.000114442664225,16.149999618530273,-1.130446861355653,16.149999618530273,2.600006103515625,16.450000762939453,0.05121952269064556 7317,2002-02-11,16.299999237060547,16.430000305175778,16.209999084472653,16.399999618530273,102000.0,-0.006097584377790843,1.7499850990023513,-0.40000152587890625,38.51588153148541,39.63595633385447,0.2484168086917613,0.529475745346879,0.7673392618198598,0.5982112498077257,11.893995840647909,0.220001220703125,-0.3321595572550393,-0.4465005874633796,-1.129259152854857,0.23625797792809777,-0.7878798701591201,-0.10512130476763915,0.26753451887573476,38.46144817305774,13.88152453026209,0.3413792826957396,2,0.22500038146972656,0.5500001907348633,1.1150007247924805,0.7650003433227539,0.8500003814697266,0,0.051533754104602814,1.5517218699850044,16.399999618530273,-6.000114442664225,16.149999618530273,-1.130446861355653,16.149999618530273,0.051533754104602814 7318,2002-02-12,16.40999984741211,16.700000762939453,16.25,16.260000228881836,164800.0,0.0067485040184209755,-4.294124246878121,-1.4999904632932155,41.522499113974284,39.16735611221362,0.15117884929566472,0.39897627229861143,0.635752211571436,0.4781579219662824,12.871618292338272,0.4500007629394531,-0.3303975463211657,-0.3104999542236335,-1.0033652882671475,0.3823653798198805,-0.6569326212453888,0.03593271279812171,-0.3600006103515625,55.3845792692231,27.128833472588017,0.3464326670217564,2,0.11499977111816406,0.4399995803833008,1.005000114440918,0.6549997329711914,1.5499992370605469,1,0.03412550098412681,1.7499850990023513,16.299999237060547,1.5517218699850044,16.399999618530273,-6.000114442664225,16.149999618530273,0.03412550098412681 7319,2002-02-13,16.850000381469727,17.0,16.309999465942386,16.40999984741211,190400.0,0.026812951745822655,-1.15624729917002,2.9333443535979042,48.94260323592221,40.05388467256768,-0.34904226018060314,-0.06233466797849729,0.18689249691131948,0.040620515635716004,13.362641526575004,0.6900005340576136,-0.3134937176946764,0.1410005569458015,-0.5341495372053764,0.8161506510969794,-0.19657449012978745,0.47857560402139043,-0.787001113891602,84.21057915088922,51.179310818624195,0.3375750470755897,2,-0.3250007629394531,-0.07500076293945312,0.5899996757507324,0.21499919891357422,0.4200000762939453,2,0.029673589832666103,-4.294124246878121,16.40999984741211,1.7499850990023513,16.299999237060547,1.5517218699850044,16.399999618530273,0.029673589832666103 7320,2002-02-14,16.799999237060547,16.969999313354492,16.569999694824222,16.950000762939453,124000.0,-0.002967426900723824,3.2105527335514714,-0.3409121450276782,48.79518245332031,40.26851957016163,-0.2903865045076266,-0.05948853737207216,0.23500787962386127,0.1059120967952154,13.085344106060953,0.3999996185302699,-0.2673964636755741,0.11899948120117188,-0.48519291213463234,0.7231918745369761,-0.183096715466732,0.42109567786907576,-0.6995199401855459,78.94730501893294,40.822080065741,0.3020961966679028,2,-0.27499961853027344,-0.024999618530273438,0.6400008201599121,0.2650003433227539,0.4500007629394531,3,0.00892866266017478,-1.15624729917002,16.850000381469727,-4.294124246878121,16.40999984741211,1.7499850990023513,16.299999237060547,0.00892866266017478 7321,2002-02-15,16.75,16.979999542236328,16.600000381469727,16.75,145600.0,-0.0029761451982837084,-1.5333341810459926,-0.0,50.31056599660706,40.67067442026228,-0.2773967505360133,-0.043208068552438306,0.26799445156242285,0.1670744718349937,12.779575560193528,0.37999916076660156,-0.29576685700623884,0.08900022506713867,-0.47496698311506336,0.6529674332493407,-0.19298337902396412,0.37098382915824146,-0.6135398750000007,68.35446705360864,24.357134735297294,0.2819836040911016,2,-0.22500038146972656,0.024999618530273438,0.690000057220459,0.3149995803833008,0.39999961853027344,4,0.03880594737494181,3.2105527335514714,16.799999237060547,-1.15624729917002,16.850000381469727,-4.294124246878121,16.40999984741211,0.03880594737494181 7322,2002-02-19,16.75,16.90999984741211,16.559999465942386,16.799999237060547,154200.0,0.0,1.592591022760962,-100.0,55.47944310683371,42.499011646118234,-0.3099961583310282,-0.0704475126779478,0.26352617828147373,0.18058633127134982,12.854575155631196,0.350000381469723,-0.27564181352313355,0.10400018692016744,-0.43165107196940866,0.6396514458097435,-0.1638254425246224,0.37182581636495726,-0.5789982800000004,66.66666666666666,16.95713189914342,0.26782562944478844,2,-0.22500038146972656,0.024999618530273438,0.6750001907348633,0.3149995803833008,0.44000053405761363,1,0.037014975476620915,-1.5333341810459926,16.75,3.2105527335514714,16.799999237060547,-1.15624729917002,16.850000381469727,0.037014975476620915 7323,2002-02-20,16.700000762939453,16.819999694824222,16.25,16.75,159000.0,-0.002985029078241608,5.000040154998106,1.0,43.750019868202294,44.13059872256922,-0.2467538726291565,-0.04230706729590139,0.3029035713960795,0.2492130175697831,13.741395962954886,0.5699996948242223,-0.2933150768270991,0.06650094985961985,-0.4506278263313419,0.5836297260505816,-0.1920634382358628,0.3250653379551025,-0.4958391117394534,60.000101725260414,15.031279939537797,0.2585643880954812,2,-0.1750011444091797,0.07499885559082031,0.7249994277954102,0.36499881744384766,0.4499988555908203,2,0.026946038025905672,1.592591022760962,16.75,-1.5333341810459926,16.75,3.2105527335514714,16.799999237060547,0.026946038025905672 7324,2002-02-21,16.260000228881836,16.850000381469727,16.25,16.450000762939453,125200.0,-0.02634733616504159,-4.714262359106638,3.800068665598535,43.93307843508115,45.52946458129392,0.23522789971495683,0.3660557884189579,0.728239902316858,0.699563700795963,14.847491700474707,0.6000003814697266,-0.32008202743778114,-0.3414996147155769,-0.8683083076834599,0.18530907825230614,-0.6049039611995184,-0.07809526823163537,-0.024005043729836473,1.3698952263998119,-44.219487953336845,0.26340434648394234,2,0.2649993896484375,0.5149993896484375,1.1399998664855957,0.8049993515014648,1.0499992370605504,3,0.10455097365688815,5.000040154998106,16.700000762939453,1.592591022760962,16.75,-1.5333341810459926,16.75,0.10455097365688815 7325,2002-02-22,16.290000915527347,16.350000381469727,16.049999237060547,16.350000381469727,148400.0,0.0018450606533340075,9.000127157707347,0.3157857752346347,38.2488973425473,45.499796787108195,0.2538722322861986,0.30191657825422524,0.6887793414891412,0.6722091182456857,16.00966804649817,0.3000011444091797,-0.2972731944936946,-0.279998970031734,-0.8019385475023988,0.24194060743893075,-0.5409687587670646,-0.019029181296403408,0.7099990844726527,25.806623624863995,-16.409567676554346,0.26096978873533183,2,0.23499870300292613,0.48499870300292613,1.1099991798400843,0.7749986648559535,0.9599990844726527,4,0.06015957563895569,-4.714262359106638,16.260000228881836,5.000040154998106,16.700000762939453,1.592591022760962,16.75,0.06015957563895569 7326,2002-02-25,16.190000534057614,16.290000915527347,15.789999961853027,16.290000915527347,297100.0,-0.006138758492911789,8.999980926585792,1.6666878596181083,37.387417187248936,45.374411859970806,0.35866953261752954,0.3663568392332941,0.7808642113120747,0.7821248694616187,17.65807836548526,0.50000095367432,-0.2158457607682145,-0.34549942016601776,-0.8723559238072411,0.18135708347520563,-0.6089276719866277,-0.08207116834540784,0.7909994506835965,35.71434045325048,-4.27876982125138,0.26342825182061164,2,0.20499944686890004,0.45499944686890004,1.1224994659423864,0.8749990463256871,0.7600002288818395,0,0.06547247875085294,9.000127157707347,16.290000915527347,-4.714262359106638,16.260000228881836,5.000040154998106,16.700000762939453,0.06547247875085294 7327,2002-02-26,16.100000381469727,16.299999237060547,16.079999923706055,16.15999984741211,136200.0,-0.00555899627047951,-3.39996948253829,0.5999923706345298,41.29354036406566,45.34897199886985,0.4663590135093436,0.4287197319262859,0.8517461035900382,0.8774662457685878,19.157695949557812,0.2199993133544922,-0.1450336923161082,-0.4039996147155769,-0.956597169673568,0.14859794024241602,-0.6802983921945724,-0.12770083723658132,0.8333596023559551,29.24531102815947,-11.919877145791808,0.27629877747899606,2,0.2949995994567871,0.44499921798706055,1.2124996185302734,0.9649991989135742,1.1299991607666016,1,0.0652173423715594,8.999980926585792,16.190000534057614,9.000127157707347,16.290000915527347,-4.714262359106638,16.260000228881836,0.0652173423715594 7328,2002-02-27,16.680000305175778,16.680000305175778,16.200000762939453,16.200000762939453,158400.0,0.03602483912817789,1.0000000000000149,-8.000063578853615,61.572053129172225,46.75224420923096,-0.07969434765695738,-0.13870181986779428,0.26542100106473754,0.30256200530432764,19.136434489217493,0.5799999237060511,-0.09692820860027851,0.16350030899047496,-0.3933431309337614,0.7203437489147113,-0.11492141097164321,0.44192202895259314,0.20762527777099749,83.96226330217665,36.45055048178493,0.2784217199621184,2,-0.29500055313109996,-0.24500036239623668,0.5949997901916539,0.3849992752075231,0.3899993896484446,2,0.030575552730870426,-3.39996948253829,16.100000381469727,8.999980926585792,16.190000534057614,9.000127157707347,16.290000915527347,0.030575552730870426 7329,2002-02-28,17.0,17.0,16.5,16.5,195300.0,0.0191846336312671,1.0,1.041667660078368,66.283516504396,48.69539243712826,-0.42038719414227543,-0.48349031452471536,-0.05731585965198249,-0.015539004454215188,19.010689293570138,0.5,-0.029294386497987546,0.48350000381469727,-0.07334343610953908,1.0403434437389336,0.2050782838525791,0.7619217237768154,-1.2100000381469727,100.0,45.239672103778496,0.2784217199621184,2,-0.6050000190734863,-0.5800004005432129,0.27500009536743164,0.06499958038330078,0.19000053405761363,3,0.008823506972369,1.0000000000000149,16.680000305175778,-3.39996948253829,16.100000381469727,8.999980926585792,16.190000534057614,0.008823506972369 7330,2002-03-01,17.040000915527347,17.059999465942386,16.799999237060547,17.049999237060547,168000.0,0.0023529950310203773,16.334053916578025,-0.019996643066399145,63.33334128060795,50.142367468683915,-0.47244645860966017,-0.5111038740197706,-0.09480988550275171,-0.05706179261467881,18.940788149058214,0.2600002288818395,0.02623217087097629,0.49900083541870544,-0.10515675293829219,1.103158423775703,0.19692204124020662,0.8010796295972042,-1.2258009529113814,98.4253103760557,40.460524158133154,0.3020787941784991,3,-0.6150012016296422,-0.6150012016296422,0.23499917984008434,0.2249994277954066,-0.06000137329101918,4,0.01584498450167393,1.0,17.0,1.0000000000000149,16.680000305175778,-3.39996948253829,16.100000381469727,0.01584498450167393 7331,2002-03-04,17.399999618530273,17.450000762939453,16.920000076293945,17.0,175000.0,0.02112668331343137,1.1199946594442007,-40.006676840914636,70.67668525971827,51.83094993011552,-0.8163995323814355,-0.8683690315495625,-0.45129060022059164,-0.41203363110049196,19.231808871664253,0.5300006866455078,0.034084363057697686,0.8289995193481445,0.12017098529420522,1.537828053402082,0.47458525232117665,1.1834137863751124,-1.5359676757812508,96.3502836657269,34.43470197159891,0.35441426702696915,3,-0.7799992561340332,-0.7799992561340332,-0.1249995231628418,-0.01999950408935547,-0.14999961853027344,0,-0.00862066792062055,16.334053916578025,17.040000915527347,1.0,17.0,1.0000000000000149,16.680000305175778,-0.00862066792062055 7332,2002-03-05,17.469999313354492,17.59000015258789,17.299999237060547,17.399999618530273,2205400.0,0.004022971055106961,-1.1481512878113564,0.1749994039529838,70.2289909619367,54.77305782941934,-0.8644309424644234,-0.9293086199669531,-0.5201101753002249,-0.47782575355525125,19.652824092073686,0.29000091552734375,0.049017834360263635,0.8629992485046394,0.05035979937978752,1.6756386976294912,0.45667952394221345,1.2693189730670653,-1.5108092413940444,91.36684230748119,27.442658024559364,0.40631972456242604,3,-0.7799992561340332,-0.7799992561340332,-0.19499921798706055,-0.08999919891357422,-0.5699996948242188,1,-0.029765230157595912,1.1199946594442007,17.399999618530273,16.334053916578025,17.040000915527347,1.0,17.0,-0.029765230157595912 7333,2002-03-06,17.549999237060547,17.549999237060547,17.069999694824222,17.420000076293945,152800.0,0.004579274576439252,6.3846560147893285,1.8571389645776566,65.48669877651189,57.16790453402276,-0.9065077773772501,-0.9725364957991687,-0.6005550728743962,-0.5563036350589528,18.683523063292085,0.4799995422363246,0.06523872701488287,0.887999248504638,-0.022861244440306905,1.7988597414495828,0.43256900203216375,1.3434294949771122,-1.4603443586499054,96.33019174975588,33.527438607662646,0.4554302464724727,3,-0.8599991798400879,-0.8599991798400879,-0.3099994659423828,-0.1849994659423828,-0.5,2,-0.018233601637342,-1.1481512878113564,17.469999313354492,1.1199946594442007,17.399999618530273,16.334053916578025,17.040000915527347,-0.018233601637342 7334,2002-03-07,17.399999618530273,17.739999771118164,17.399999618530273,17.649999618530273,210000.0,-0.008546987182399324,-1.720001220703125,-1.9230893378523115,62.7118794748969,59.886013659839385,-0.6456951402443316,-0.7632190849176936,-0.45146306492346255,-0.4065967831133932,17.49128656824514,0.3400001525878906,0.060911488193411856,0.6754996299743645,-0.2586807373247275,1.6096799972734566,0.2084094463248185,1.1425898136239105,-1.190317118185451,63.82979155126199,2.9424295107678304,0.46709018364954563,3,-0.6349997520446777,-0.6349997520446777,-0.3249998092651367,-0.19999980926513672,-0.3400001525878871,3,-0.018965513272460988,6.3846560147893285,17.549999237060547,-1.1481512878113564,17.469999313354492,1.1199946594442007,17.399999618530273,-0.018965513272460988 7335,2002-03-08,17.450000762939453,17.670000076293945,17.110000610351562,17.5,2003000.0,0.0028736290520334773,1.871796627411088,0.1999969482421875,64.83052080302585,62.93524739492571,-0.5742328194549415,-0.749248110449944,-0.5021319017990749,-0.4559642420036596,15.883366208955534,0.5599994659423828,0.10220377197368435,0.6605007171630852,-0.2861934871491094,1.6071949214752799,0.1871536150069879,1.1338478193191825,-1.087286535517297,64.63425413336559,4.497632496601199,0.4733471021560969,3,-0.5400009155273438,-0.6850008964538574,-0.3750009536743164,-0.2500009536743164,-0.15000152587890625,4,-0.014899725932048802,-1.720001220703125,17.399999618530273,6.3846560147893285,17.549999237060547,-1.1481512878113564,17.469999313354492,-0.014899725932048802 7336,2002-03-11,17.239999771118164,17.5,17.209999084472653,17.399999618530273,206400.0,-0.012034440265887625,-1.6363573311138326,3.2000457770656903,59.533063533965986,64.9618610804702,-0.22308603872302157,-0.49865611902657747,-0.2958973718683744,-0.24670392157253573,14.061490299679901,0.2900009155273473,0.17641838697204193,0.40849971771240234,-0.5399673568944117,1.3569667923192146,-0.06573381959100288,0.8827332550158076,-0.739556989326406,25.373142826234467,-32.53555006902404,0.47423353730340645,3,-0.26999950408935547,-0.47499990463256836,-0.21500015258789062,-0.039999961853027344,0.25,0,-0.015081219972949755,1.871796627411088,17.450000762939453,-1.720001220703125,17.399999618530273,6.3846560147893285,17.549999237060547,-0.015081219972949755 7337,2002-03-12,17.139999389648438,17.34000015258789,17.049999237060547,17.120000839233402,156500.0,-0.005800486241145708,-2.6249716881042353,-0.12499105929473496,58.39691155444381,64.60906757216704,0.04464745914496504,-0.3504670050239582,-0.20025834856453884,-0.14739455816268787,12.03530082689508,0.29000091552734375,0.2676393398842123,0.26649932861328196,-0.6569325108377875,1.1899311680643514,-0.19521659111225276,0.7282152483388167,-0.5156009089240392,13.043490279440178,-42.75824647629979,0.46171591972553505,3,-0.01999950408935547,-0.3749995231628418,-0.1699995994567871,0.06000041961669922,0.3600006103515625,1,0.006417772127693011,-1.6363573311138326,17.239999771118164,1.871796627411088,17.450000762939453,-1.720001220703125,17.399999618530273,0.006417772127693011 7338,2002-03-13,16.969999313354492,17.139999389648438,16.899999618530273,17.049999237060547,154100.0,-0.009918324524364697,-1.181822910796494,-4.000286123033614,65.10634878635926,64.47827115905184,0.2906778080112282,-0.1437312492802576,-0.03571786965324719,0.022994688957879816,11.346416170705156,0.23999977111816406,0.37443461118819243,0.06849927902221609,-0.8293636700329579,0.96636222807739,-0.3804321955053709,0.5174307535498031,-0.23404070359071838,8.333295489121303,-52.10840773429481,0.4489314745275877,3,0.3000001907348633,-0.20499944686889648,-0.00749969482421875,0.23000049591064453,0.7399997711181641,2,-0.004124908524252735,-2.6249716881042353,17.139999389648438,-1.6363573311138326,17.239999771118164,1.871796627411088,17.450000762939453,-0.004124908524252735 7339,2002-03-14,17.350000381469727,17.399999618530273,16.899999618530273,16.899999618530273,221700.0,0.02239252112498291,-1.2222184546263721,-5.625014901175405,69.62960032608555,65.17785549743823,-0.0385036770318159,-0.5105279797024664,-0.4194544858386955,-0.3491344118583797,11.801958357844391,0.5,0.4952483848657039,0.4235003471374519,-0.49591024835537567,1.3429109426302794,-0.036204950608961894,0.8832056448838657,-0.5136376555705127,58.44162278116036,-6.117584903517525,0.4597052977464132,3,-0.030000686645507812,-0.5850005149841309,-0.46250057220458984,-0.22500038146972656,0.4099998474121094,3,-0.017291131862428588,-1.181822910796494,16.969999313354492,-2.6249716881042353,17.139999389648438,-1.6363573311138326,17.239999771118164,-0.017291131862428588 7340,2002-03-15,16.950000762939453,17.360000610351562,16.809999465942386,17.350000381469727,261300.0,-0.023054732549601775,1.6190525928583261,-0.8888865341414827,62.66666242811692,64.28785296059365,0.3882114290716352,-0.10404907960761989,-0.045646296811479914,0.052179976005309214,12.19512025674704,0.5500011444091761,0.5167454546441625,0.016000652313231,-0.9015102900443068,0.9335115946707688,-0.4427548188655379,0.4747561234919999,0.7899990081787109,20.290027338642165,-45.93842460424443,0.45875547117876975,3,0.3249988555908203,-0.18500089645385742,-0.1400003433227539,0.1099996566772461,0.6099987030029332,4,0.006489598705118782,-1.2222184546263721,17.350000381469727,-1.181822910796494,16.969999313354492,-2.6249716881042353,17.139999389648438,0.006489598705118782 7341,2002-03-18,17.399999618530273,17.479999542236328,16.760000228881836,16.799999237060547,216000.0,0.0265486038546221,-1.1176500287505435,-1.5000023841880648,69.34522322786908,64.18965654569725,-0.06904862734367967,-0.5300296779559552,-0.508765699561593,-0.3962691072790676,12.759898049167484,0.7199993133544922,0.5082329718303846,0.43349952697753835,-0.5024322732644038,1.3694313272194805,-0.03446637314343093,0.9014654270985076,0.3214001464843754,88.88888888888889,17.239487324950474,0.46796590012097056,3,-0.14999961853027344,-0.6349997520446777,-0.5999994277954102,-0.34999942779541016,0.05000114440917969,0,-0.005747148486326958,1.6190525928583261,16.950000762939453,-1.2222184546263721,17.350000381469727,-1.181822910796494,16.969999313354492,-0.005747148486326958 7342,2002-03-19,17.370000839233402,17.450000762939453,17.270000457763672,17.399999618530273,172300.0,-0.0017240678134800014,1.7692127116405998,-0.04999793370695558,62.277591907410205,63.83308911579705,-0.06115774038607924,-0.47558384127889397,-0.49444083116922144,-0.3632825730110518,13.204992385702347,0.18000030517578125,0.5109986116280183,0.3725007057189984,-0.5742466458455304,1.3192480572835272,-0.10087297006326423,0.845874381501261,0.3129429443359335,84.72238779083833,14.026110373045128,0.47337367578226375,3,-0.12000083923340199,-0.6050009727478063,-0.5950012207031286,-0.34500122070312855,0.129999160766598,1,0.0069084010412781005,-1.1176500287505435,17.399999618530273,1.6190525928583261,16.950000762939453,-1.2222184546263721,17.350000381469727,0.0069084010412781005 7343,2002-03-20,17.149999618530273,17.379999160766598,17.010000228881836,17.379999160766598,118800.0,-0.012665584920768413,2.217388419882974,7.666963377416863,52.767519624217265,62.728160243499325,0.10743445350187386,-0.23203798336012937,-0.28525602318031673,-0.13595405328020504,12.609288644895605,0.3699989318847621,0.4524781775101836,0.1299995422363267,-0.8083299218965649,1.0683290063692183,-0.3391651898301191,0.5991642743027725,0.4960264228515605,54.166633552943544,-12.293218437826575,0.46916473206644577,3,0.06500053405761719,-0.38499975204467773,-0.46250009536743164,-0.125,0.05000114440917969,2,0.02040818596238081,1.7692127116405998,17.370000839233402,-1.1176500287505435,17.399999618530273,1.6190525928583261,16.950000762939453,0.02040818596238081 7344,2002-03-21,17.959999084472656,18.0,17.049999237060547,17.049999237060547,163900.0,0.04723029060987227,-1.087914114801447,-3.9565289502927983,63.218366235101534,62.549031958174396,-0.6870231678562853,-0.9572251009971993,-1.0904351009461664,-0.9362367908459959,12.404620448166725,0.9500007629394531,0.4084164595765998,0.8549990653991699,-0.101275937146454,1.8112740679447938,0.37686156412635796,1.3331365666719819,-1.1999988555908203,96.77411912009684,32.938402205622,0.4781375012728126,3,-0.5799989700317383,-1.0649991035461426,-1.2724995613098145,-0.9349994659423828,-0.8099994659423828,3,-0.013919822535856219,2.217388419882974,17.149999618530273,1.7692127116405998,17.370000839233402,-1.1176500287505435,17.399999618530273,-0.013919822535856219 7345,2002-03-22,17.270000457763672,17.959999084472656,17.270000457763672,17.959999084472656,157200.0,-0.038418633735094354,1.0,-0.7582403762717407,48.29397402901674,61.30024423540227,-0.028209225645216662,-0.2003130965087223,-0.4061135756540324,-0.2380400317507707,11.593039454227396,0.6899986267089844,0.3615384899780736,0.11600046157836985,-0.7616369870292239,0.9936379101859636,-0.322818262725427,0.5548191858821667,-0.48520023345947294,41.129058307966105,-17.825694524585337,0.43881872430379654,3,0.1099996566772461,-0.3750004768371582,-0.6200008392333984,-0.24500083923339844,0.11999893188476562,4,0.02837288697915974,-1.087914114801447,17.959999084472656,2.217388419882974,17.149999618530273,1.7692127116405998,17.370000839233402,0.02837288697915974 7346,2002-03-25,17.25,17.370000839233402,17.049999237060547,17.350000381469727,140000.0,-0.0011581040667940634,3.5714091088675453,0.14492837753415266,47.074477394115526,60.04219599536578,-0.0074215087523690215,-0.10206113836222386,-0.38601445368119514,-0.2098745142278844,9.854331447439902,0.3200016021728551,0.32868385958889945,0.043000030517578836,-0.7084780466991951,0.7944781077343528,-0.33273900809080814,0.4187390691259658,-0.44089578018188647,24.24240672774037,-29.34786666751285,0.3757390386083871,3,0.13000011444091797,-0.35500001907348633,-0.6000003814697266,-0.22500038146972656,0.2700004577636719,0,0.01797098353289206,1.0,17.270000457763672,-1.087914114801447,17.959999084472656,2.217388419882974,17.149999618530273,0.01797098353289206 7347,2002-03-26,17.149999618530273,17.479999542236328,17.100000381469727,17.299999237060547,95700.0,-0.005797123563462403,-2.040016479617917,1.4999904632932155,44.70900071601248,57.77582398754947,0.10521060151040018,0.08499352802113336,-0.28610822716067474,-0.10061095607620274,8.156567053844851,0.37999916076660156,0.2806335515147751,-0.10950031280517436,-0.6533835645595474,0.43438293894919866,-0.38144193868236087,0.16244131307201215,-0.31707748310852324,14.141355759134564,-32.63634049362248,0.27194162587718723,3,0.23000049591064453,-0.25499963760375977,-0.5,-0.125,0.1900005340576172,1,0.017492778488754857,3.5714091088675453,17.25,1.0,17.270000457763672,-1.087914114801447,17.959999084472656,0.017492778488754857 7348,2002-03-27,17.190000534057614,17.329999923706055,17.059999465942386,17.200000762939453,150000.0,0.002332414951433659,1.000014128584219,0.06666836209200898,47.13897859716918,55.276866017669875,0.11141520874863886,0.08976172074979871,-0.32445093990533636,-0.12910597870314078,7.885136438359651,0.2700004577636683,0.2600582440082917,-0.0949994087219288,-0.5676399303247486,0.377641112880891,-0.3313196695233387,0.14132085207948109,-0.3337368413442974,14.736966796098198,-28.64928702810079,0.23632026080140994,3,0.18999958038330433,-0.29500055313109996,-0.5400009155273402,-0.1650009155273402,0.26999855041503906,2,0.01803370891863576,-2.040016479617917,17.149999618530273,3.5714091088675453,17.25,1.0,17.270000457763672,0.01803370891863576 7349,2002-03-28,17.149999618530273,17.219999313354492,17.069999694824222,17.069999694824222,104700.0,-0.002326987451110818,-2.7499940395300824,-7.999809269498996,45.901625675193266,53.41408415623391,0.13417215676976113,0.14922738358901455,-0.28805812304638323,-0.07963103479741918,8.471156074829775,0.14999961853026988,0.24867244727135684,-0.14250030517577983,-0.6006368450447539,0.31563623469319424,-0.37156857511026686,0.0865679647587072,-0.2708611996712236,10.98905475139488,-28.48220237793638,0.22906826993448667,3,0.23000049591064453,-0.25499963760375977,-0.5,-0.125,0.22000122070312855,3,0.0029155186892921847,1.000014128584219,17.190000534057614,-2.040016479617917,17.149999618530273,3.5714091088675453,17.25,0.0029155186892921847 7350,2002-04-01,17.309999465942386,17.450000762939453,17.0,17.049999237060547,139200.0,0.00932943737440306,-1.5000132455243373,3.2500059604703506,50.969524695141324,51.372339874819716,0.034205444358828885,0.011059299280585577,-0.458907888143095,-0.22625618867380481,9.104755986215677,0.4500007629394531,0.23809464973373906,0.0039996147155783035,-0.4384525706311031,0.4464518000622597,-0.2172264779577624,0.225225707388919,-0.4084438154605188,64.5832836627494,22.36502494806203,0.22122609267334087,4,0.19000053405761363,-0.4149994850158727,-0.6599998474121129,-0.2849998474121129,-0.059999465942386365,0,-0.009243203486338336,-2.7499940395300824,17.149999618530273,1.000014128584219,17.190000534057614,-2.040016479617917,17.149999618530273,-0.009243203486338336 7351,2002-04-02,17.25,17.5,17.200000762939453,17.450000762939453,116800.0,-0.003466173760457658,1.0,-0.7692330264460886,51.54062492653768,50.17934354361166,0.07899726363775272,0.06244665598718768,-0.40390924531540406,-0.15980134431436355,8.768391538078653,0.2999992370605469,0.17531843550332837,-0.04849987030029368,-0.48932534724030674,0.3923256066397194,-0.2689126087703002,0.17191286816971285,-0.32647546252777104,50.0,3.9223206975562874,0.22041273847000667,4,0.25,-0.35500001907348633,-0.6000003814697266,-0.22500038146972656,0.07999992370605469,1,0.008115906646286142,-1.5000132455243373,17.309999465942386,-2.7499940395300824,17.149999618530273,1.000014128584219,17.190000534057614,0.008115906646286142 7352,2002-04-03,16.950000762939453,17.170000076293945,16.899999618530273,17.100000381469727,125800.0,-0.017391260119452023,-1.1599871827149757,0.7499952316466078,49.72974923512718,49.84181350037943,0.34995576004677886,0.33886525759059083,-0.10927615044666794,0.1449743265116048,7.765648860040103,0.35000038146972656,0.15269555539851254,-0.32249917984008647,-0.7816914625917555,0.13669310291158254,-0.5520953212159228,-0.09290303846425019,1.0499992370605469,8.333518769888071,-40.76217291980049,0.22959614137583478,4,0.4999990463256836,0.08999919891357422,-0.43000078201293945,-0.05500078201293945,0.17999839782714488,2,0.03362829906595066,1.0,17.25,-1.5000132455243373,17.309999465942386,-2.7499940395300824,17.149999618530273,0.03362829906595066 7353,2002-04-04,17.229999542236328,17.299999237060547,16.950000762939453,16.950000762939453,135700.0,0.01651910127987022,-1.5,-1.8666632758160293,48.333320087844086,48.187919484017485,0.09219349291917212,0.035482932199116135,-0.3882743569654181,-0.13272281080119086,7.567120217508242,0.34999847412109375,0.06794338768797203,-0.026500415802001243,-0.46689588641407553,0.41389505481007305,-0.2466981511080384,0.1936973195040359,0.7480004501342776,54.99995231631449,6.793723782170758,0.22019773530603734,4,0.19999980926513672,-0.12999916076660156,-0.7599997520446777,-0.33499956130981445,-0.22999954223632812,3,0.006384249174349321,-1.1599871827149757,16.950000762939453,1.0,17.25,-1.5000132455243373,17.309999465942386,0.006384249174349321 7354,2002-04-05,17.069999694824222,17.270000457763672,17.069999694824222,17.200000762939453,99900.0,-0.009286120235806994,-2.0769095337305634,-0.4642915531335023,51.785700094118724,48.5758890468066,0.12591135860873237,0.17865197953927847,-0.22750058638965953,0.025478212085317864,6.904742669412495,0.20000076293944957,0.015632833451071804,-0.17000026702880433,-0.6124810743864835,0.2724805403288748,-0.3912406707076457,0.051240136650037016,0.8864402900695758,28.33332803514665,-22.437312469360975,0.22124040367884046,4,0.13000011444091442,0.1800003051757777,-0.6599998474121129,-0.17499971389770863,0.1800003051757777,4,0.02284706482840071,-1.5,17.229999542236328,-1.1599871827149757,16.950000762939453,1.0,17.25,0.02284706482840071 7355,2002-04-08,17.190000534057614,17.190000534057614,16.75,17.0,142000.0,0.007029926267062336,3.6315715504694426,-1.461530561342775,46.534667176971745,48.515910133790626,-0.0074101148314369425,0.04023681069333307,-0.3459618987833615,-0.09548223952771906,6.8393344853688625,0.44000053405761363,0.014868767942239458,-0.0369994163513212,-0.46864708177241354,0.39464824906977114,-0.2528232490618656,0.1788244163592232,0.7453106435089154,58.666737874348485,12.192440254225602,0.21582383271054603,4,-0.06500053405761363,0.18499946594238637,-0.7825007438659632,-0.29500055313109996,0.21999931335449574,0,0.010471221616262572,-2.0769095337305634,17.069999694824222,-1.5,17.229999542236328,-1.1599871827149757,16.950000762939453,0.010471221616262572 7356,2002-04-09,16.979999542236328,17.299999237060547,16.879999160766598,17.149999618530273,224500.0,-0.012216462204595158,-1.270265533257359,-0.894734728705533,43.92521531939159,48.42882286749943,0.17909763171224213,0.24217705419184554,-0.13554032192789123,0.10897516560345011,6.783005986530369,0.42000007629394887,-0.10413115535398276,-0.23400039672851491,-0.6794401697026728,0.21143937624564302,-0.45672028321559566,-0.011280510241434172,0.9078991882275389,41.818156597007885,0.1744675309581254,0.22271988648707985,4,0.14500045776367188,0.3950004577636719,-0.554999828338623,-0.08499956130981445,0.5400009155273438,1,0.015901087458339846,3.6315715504694426,17.190000534057614,-2.0769095337305634,17.069999694824222,-1.5,17.229999542236328,0.015901087458339846 7357,2002-04-10,17.25,17.25,16.870000839233402,16.950000762939453,279200.0,0.015901087458339846,1.5333341810459689,-1.7647006024975036,51.53374807436787,48.91713058718817,-0.08406651680318333,-0.020195317965345794,-0.39713841832908514,-0.1668115150521956,7.169385006125198,0.379999160766598,-0.1054196202223423,0.030500030517579546,-0.4138075266118584,0.47480758764701747,-0.1916537480471412,0.2526538090823003,0.5923827812453126,90.90921701496057,48.74905183792352,0.22215377856471938,4,-0.125,0.125,-0.6299996376037598,-0.35500001907348633,0.049999237060546875,2,0.004637676736582774,-1.270265533257359,16.979999542236328,3.6315715504694426,17.190000534057614,-2.0769095337305634,17.069999694824222,0.004637676736582774 7358,2002-04-11,16.899999618530273,17.200000762939453,16.75,17.200000762939453,132200.0,-0.020289877186650762,1.9999936421954772,-1.000006357844945,31.0714458446042,47.26933282823382,0.24638073653976988,0.3418171166759052,-0.03295812028515144,0.1769053864673893,7.252078107700754,0.5,-0.1090181728900319,-0.3160003662109361,-0.7695892420300581,0.13758850960818592,-0.5427948041204971,-0.08920592830137508,0.8986878514652261,27.272695746259856,-7.649560211306806,0.22679443790956139,4,0.22500038146972656,0.47500038146972656,-0.20999956130981445,-0.004999637603759766,0.4400005340576172,3,0.013609440676207951,1.5333341810459689,17.25,-1.270265533257359,16.979999542236328,3.6315715504694426,17.190000534057614,0.013609440676207951 7359,2002-04-12,17.049999237060547,17.149999618530273,16.700000762939453,16.899999618530273,193200.0,0.008875717273141515,1.571419229323001,-0.4999968210977385,45.13272095684667,46.620799079534414,0.09018861253045074,0.17727896934685106,-0.1851180595945472,0.022229082575790926,7.434878986689935,0.4499988555908203,-0.09081892776403677,-0.15100069046020437,-0.6057715944599025,0.30377021353949374,-0.3783861424600552,0.07638476153964646,0.7067407341351313,58.33322736925092,23.19657463981794,0.22738545199984925,4,0.05000114440917969,0.3000011444091797,-0.3599991798400879,-0.1549992561340332,0.4500007629394531,4,-0.0029325067036874986,1.9999936421954772,16.899999618530273,1.5333341810459689,17.25,-1.270265533257359,16.979999542236328,-0.0029325067036874986 7360,2002-04-15,17.059999465942386,17.149999618530273,16.819999694824222,17.049999237060547,233300.0,0.0005865237143296564,2.473673643527544,0.06666836209200898,45.77776948905994,45.98048180870356,0.04581440311413232,0.18545023002908678,-0.18269985776666786,0.005327449466701495,7.876824697062967,0.32999992370605113,-0.08708262197123773,-0.14650039672851278,-0.5910354692076218,0.2980346757505963,-0.3687679329680691,0.07576713951104352,0.63333615275792,59.99993642155115,22.515084015304787,0.2222675362395547,4,-0.059999465942386365,0.2900009155273402,-0.29499959945679066,-0.1649994850158727,0.42000007629394176,0,0.011137194607591772,1.571419229323001,17.049999237060547,1.9999936421954772,16.899999618530273,1.5333341810459689,17.25,0.011137194607591772 7361,2002-04-16,17.299999237060547,17.299999237060547,17.100000381469727,17.100000381469727,368700.0,0.014067982334775797,1.0,19.999427808499476,53.13806563031456,46.359183630391044,-0.20824645633400252,-0.06579899432214731,-0.4152958190013507,-0.23386134993865682,7.9457277200265075,0.2399997711181605,-0.06868027361191409,0.09849939346313619,-0.3390666663514601,0.5360654532777325,-0.12028363644416373,0.3172824233704361,0.3337362902941088,100.0,57.10189293013583,0.21878302990729842,4,-0.2999992370605469,0.05000114440917969,-0.46249938011169434,-0.4049992561340332,0.3000011444091797,1,0.006358417063736965,2.473673643527544,17.059999465942386,1.571419229323001,17.049999237060547,1.9999936421954772,16.899999618530273,0.006358417063736965 7362,2002-04-17,17.489999771118164,17.549999237060547,17.329999923706055,17.350000381469727,103800.0,0.010982690314262689,-1.4444326707074133,0.7000009536797734,55.9054946639314,47.20053636106741,-0.350445867027112,-0.2596615455188207,-0.5939201983890321,-0.4235345562651567,8.271159321524795,0.25,-0.08049315567939175,0.28249998092651296,-0.1678972483814647,0.7328972102344906,0.05730136627252591,0.5076985955805,0.08771167037157923,92.94122662932745,44.560845656074605,0.22519861465398802,4,-0.36499977111816406,-0.1399993896484375,-0.6224997043609619,-0.5949997901916504,-0.09000015258789062,2,0.0017153051479765757,1.0,17.299999237060547,2.473673643527544,17.059999465942386,1.571419229323001,17.049999237060547,0.0017153051479765757 7363,2002-04-18,17.5,17.559999465942386,17.270000457763672,17.5,151000.0,0.0005717683826589326,3.833359824522137,0.0,56.972118517009996,47.77680507472199,-0.35550384895475773,-0.25517936206369285,-0.5825221656680171,-0.43075088680471296,8.60410578503115,0.2899990081787145,-0.09065198233099281,0.2750001907348647,-0.1928502114563635,0.7428505929260929,0.04107498963924883,0.5089253918304806,-0.7999992370605469,93.02330739187386,38.26440303013892,0.23392520109561485,4,-0.36999988555908203,-0.14999961853027344,-0.5575001239776611,-0.6050000190734863,-0.3600006103515625,3,-0.01142861502511161,-1.4444326707074133,17.489999771118164,1.0,17.299999237060547,2.473673643527544,17.059999465942386,-0.01142861502511161 7364,2002-04-19,17.709999084472656,17.739999771118164,17.180000305175778,17.270000457763672,211000.0,0.01199994768415169,1.2399978637695455,100.0,57.81249417923266,49.0298969638621,-0.5198384480181986,-0.5110710092693722,-0.758570181805883,-0.6413471635655519,8.28463539068795,0.5599994659423864,-0.06349344255625056,0.49749927520752024,0.10505099317305167,0.8899475572419888,0.30127513419028773,0.6937234162247528,-0.9927983474731441,96.73905606982552,41.437377458234394,0.19622414101723393,4,-0.48999881744384766,-0.3599987030029297,-0.6924993991851807,-0.8149991035461426,-0.6099987030029297,4,-0.02089209209554188,3.833359824522137,17.5,-1.4444326707074133,17.489999771118164,1.0,17.299999237060547,-0.02089209209554188 7365,2002-04-22,17.760000228881836,17.790000915527344,17.270000457763672,17.510000228881836,282200.0,0.0028233284581600238,2.354826801205931,0.5681835915486853,60.00000000000006,50.81598415059637,-0.536948034198705,-0.5507158757952695,-0.7733392427318044,-0.6966106164380612,7.99424915667016,0.5200004577636719,-0.047137853296547405,0.5230004310607903,0.06050838209151976,0.9854924800300608,0.29175440657615326,0.7542464555454274,-1.0018875305175783,95.65207776447856,38.040641994460266,0.23124602448463594,4,-0.5149993896484375,-0.4099998474121094,-0.7175004482269287,-0.8650002479553223,-0.8600006103515625,0,-0.014639652338461984,1.2399978637695455,17.709999084472656,3.833359824522137,17.5,-1.4444326707074133,17.489999771118164,-0.014639652338461984 7366,2002-04-23,17.559999465942386,17.649999618530273,17.389999389648438,17.649999618530273,180800.0,-0.011261304074433598,4.777773068282965,-0.3600006103515483,62.4489395542416,52.02878320391567,-0.2749344784436403,-0.34393359828050407,-0.5477634936838918,-0.5038869563455002,8.304458739368258,0.37000083923339844,-0.036433257161068155,0.307499694824223,-0.17707815723707654,0.7920775468855226,0.06521076879357324,0.5497886208548728,-0.7399734745483428,62.294882057183685,-1.4858549051663488,0.24228892603064922,4,-0.3149986267089879,-0.2099990844726598,-0.5399997234344518,-0.6649994850158727,-0.5599994659423864,1,-0.004555804449836054,2.354826801205931,17.760000228881836,1.2399978637695455,17.709999084472656,3.833359824522137,17.5,-0.004555804449836054 7367,2002-04-24,17.450000762939453,17.690000534057614,17.40999984741211,17.649999618530273,99100.0,-0.006264163231683217,1.0000000000000253,2.2222057389904664,54.824582684305746,54.66802063054918,-0.14928062474908188,-0.22167244295452804,-0.40971689389296273,-0.3962903637227839,8.415462023939929,0.28000068664550426,-0.014925028904585247,0.1825009346008315,-0.30726267669755103,0.672264545899214,-0.06238087104835799,0.427382740250021,-0.5717762760974132,44.262325837356805,-19.77695360573059,0.24488180564919113,4,-0.2049999237060547,-0.10000038146972656,-0.4425008296966553,-0.5550007820129395,-0.5200004577636754,2,0.008595966302124447,4.777773068282965,17.559999465942386,2.354826801205931,17.760000228881836,1.2399978637695455,17.709999084472656,0.008595966302124447 7368,2002-04-25,17.5,17.5,17.25,17.350000381469727,96900.0,0.002865285666160844,2.3333418104599266,-0.7500023841994335,59.90783207612508,56.30969964380234,-0.11758463146712828,-0.26061856011031637,-0.4340551427873862,-0.4508204209555977,8.430545088705838,0.25,0.03792185824952554,0.2170001983642571,-0.2819713928081775,0.7159717895366917,-0.032485597221960205,0.4664859939504744,-0.5670689274368428,52.45891387547867,-15.431980780824674,0.24948579558621717,4,-0.19499969482421875,-0.14999961853027344,-0.49250006675720215,-0.6050000190734863,-1.0300006866455078,3,-0.00571430751255575,1.0000000000000253,17.450000762939453,4.777773068282965,17.559999465942386,2.354826801205931,17.760000228881836,-0.00571430751255575 7369,2002-04-26,17.200000762939453,17.649999618530273,17.200000762939453,17.5,163400.0,-0.01714281354631697,-2.0,-2.0,50.212770792734624,56.802477566432856,0.23013065431014823,0.04565970096086858,-0.12553656341916763,-0.15315069559627403,8.602053733855005,0.4499988555908203,0.03542401737488987,-0.08549909591674876,-0.5821605537970065,0.41116236196350897,-0.3338298248568776,0.1628316330233801,-0.21564549979844472,0.0,-66.2049865775646,0.2483307289401289,4,0.24499988555908203,0.14999961853027344,-0.21000075340270996,-0.4350008964538574,-0.5500011444091797,4,-0.0034884517807870496,2.3333418104599266,17.5,1.0000000000000253,17.450000762939453,4.777773068282965,17.559999465942386,-0.0034884517807870496 7370,2002-04-29,17.149999618530273,17.299999237060547,17.100000381469727,17.100000381469727,191700.0,-0.0029070431506559302,-7.0000762951094835,-0.16666454738501837,53.88127933418743,56.885056866863174,0.32881980565549185,0.08754809445692757,-0.06580951103740063,-0.10196135472789436,8.090343108930636,0.1999988555908203,0.1330267335409765,-0.12750024795532156,-0.6276423234762198,0.37264182756557673,-0.3775712857157707,0.12257078980512759,-0.11730561624608526,8.47444476772384,-58.30309399339663,0.25007103776045,4,0.2950010299682617,0.18000030517578125,-0.012499570846557617,-0.25499963760375977,-1.0699996948242188,0,-0.002915407473626064,-2.0,17.200000762939453,2.3333418104599266,17.5,1.0000000000000253,17.450000762939453,-0.002915407473626064 7371,2002-04-30,17.389999389648438,17.5,17.25,17.25,120700.0,0.013994156061604146,-2.571444141689373,2.800030518043793,53.240726841165525,56.58897155322252,0.11502526110745492,-0.14906831015657218,-0.29148215726118565,-0.34655047827298446,7.636126462184413,0.35000038146972656,0.17858492941563853,0.10549955368042063,-0.39693554046874624,0.6079346478295875,-0.14571799339416103,0.3567171007550023,-0.31186697256966056,49.1523615556205,-13.970699731865487,0.2512175470745829,4,0.055001258850097656,-0.14499855041503906,-0.2524993419647217,-0.49499940872192383,-1.9399995803833026,1,-0.028177101110759106,-7.0000762951094835,17.149999618530273,-2.0,17.200000762939453,2.3333418104599266,17.5,-0.028177101110759106 7372,2002-05-01,17.520000457763672,17.520000457763672,17.260000228881836,17.389999389648438,105300.0,0.007475622350660904,2.9999706564159747,0.92858310626703,65.9793986740981,57.589780459565645,-0.011479912242588597,-0.24683212905905094,-0.4053500824335572,-0.4740446875603368,8.09596504391049,0.26000022888183594,0.22921596936036082,0.20700063705444194,-0.2799708402491632,0.6939721143580471,-0.036485101597360625,0.4504863757062445,-0.4200000762939453,76.36375616421253,8.346234451530094,0.24348573865180276,5,-0.07499980926513672,-0.27499961853027344,-0.38250041007995605,-0.6250004768371582,-2.080000877380371,2,-0.029680390649376,-2.571444141689373,17.389999389648438,-7.0000762951094835,17.149999618530273,-2.0,17.200000762939453,-0.029680390649376 7373,2002-05-02,17.34000015258789,17.450000762939453,17.309999465942386,17.350000381469727,225700.0,-0.010273989753009194,-2.99994550557236,-0.07692420552246251,57.360424767245526,57.539550524900406,0.1602942866956134,-0.06131180178196516,-0.20936375166942156,-0.2952731829251718,8.255722443236985,0.2100009918212855,0.23961463800691973,0.021500301361083274,-0.46400665204797065,0.5070072547701372,-0.2212531753434419,0.26425377806560846,-0.19859973907470874,43.636382552244086,-24.548374147026877,0.2427534767045266,5,0.10500049591064453,-0.09499931335449219,-0.2025001049041748,-0.44500017166137695,-1.9600000381469727,3,-0.02364474301062347,2.9999706564159747,17.520000457763672,-2.571444141689373,17.389999389648438,-7.0000762951094835,17.149999618530273,-0.02364474301062347 7374,2002-05-03,17.459999084472653,17.530000686645508,17.100000381469727,17.309999465942386,242600.0,0.006920353565674775,1.9654904797921668,-14.999618539003677,59.615375798129016,57.49681450247029,0.0012331826780567212,-0.1587332050073833,-0.2974679601750587,-0.41517693232912833,8.130428906481171,0.43000030517578125,0.2298401201256972,0.12199926376342418,-0.3526907708733269,0.5966892984001753,-0.11534575355495136,0.3593442810817997,0.33000183105469105,83.7205691879128,13.90148757749823,0.23734501731837634,5,-0.06499862670898082,-0.21499824523925426,-0.3224990367889369,-0.564999103546139,-2.4699993133544886,4,-0.05670102079206729,-2.99994550557236,17.34000015258789,2.9999706564159747,17.520000457763672,-2.571444141689373,17.389999389648438,-0.05670102079206729 7375,2002-05-06,17.370000839233402,17.799999237060547,17.360000610351562,17.450000762939453,424700.0,-0.005154538943778486,-7.79993896507658,-0.5333341810459943,51.813514515132894,56.31510060923599,0.033628641554525274,-0.05750676322154291,-0.17693033869493746,-0.32305113234412275,8.938855978909283,0.4399986267089844,0.21332068582338337,0.023001003265385123,-0.4466731858252828,0.49267519235605306,-0.21183609127994885,0.2578380978107191,-0.2700004577636754,38.571557025730684,-26.296742933916534,0.23483709454533427,5,0.07999897003173473,-0.12000083923340199,-0.23250079154968617,-0.4750008583068883,-2.400000572204595,0,-0.041450845475889175,1.9654904797921668,17.459999084472653,-2.99994550557236,17.34000015258789,2.9999706564159747,17.520000457763672,-0.041450845475889175 7376,2002-05-07,17.25,17.479999542236328,17.200000762939453,17.399999618530273,222900.0,-0.006908510848333327,-1.2400073242746297,1.8749970197650023,43.548388750737026,55.062190172172805,0.11737488842935306,0.08828541230710485,-0.023931083267676456,-0.2001618922135755,9.5472156556138,0.279998779296875,0.17264952443991177,-0.11049985885620117,-0.5503312855916,0.3293315678791977,-0.3304155722239024,0.10941585451150004,-0.14999961853027344,21.42855196579846,-38.24095004282562,0.21991571336769966,5,0.19999980926513672,0.0,-0.052500009536743164,-0.35500001907348633,-2.260000228881836,1,-0.06782609137935913,-7.79993896507658,17.370000839233402,1.9654904797921668,17.459999084472653,-2.99994550557236,17.34000015258789,-0.06782609137935913 7377,2002-05-08,17.329999923706055,17.450000762939453,17.200000762939453,17.299999237060547,149300.0,0.004637676736582774,-1.1739353982667828,-0.2000050862759559,45.59584928968498,53.47196986256835,0.020744219287760046,0.015374437632679872,-0.06642121100042075,-0.28172870332904054,10.217097376755,0.25,0.1190626914756514,-0.03449993133544993,-0.47154636427310237,0.4025465016022025,-0.2530231478042744,0.18402328513337451,-0.21599956512451257,32.857131179479076,-21.660031246943383,0.21852321646882542,5,0.11999988555908203,-0.07999992370605469,-0.13249993324279785,-0.434999942779541,-2.149999618530275,2,-0.1084824075428431,-1.2400073242746297,17.25,-7.79993896507658,17.370000839233402,1.9654904797921668,17.459999084472653,-0.1084824075428431 7378,2002-05-09,17.129999160766598,17.479999542236328,17.100000381469727,17.25,128100.0,-0.011540724975184324,-3.2222504794905213,-3.999936423167516,34.89583592034026,51.77008821008008,0.18186606577913267,0.24610774817213965,0.15084070053182685,-0.08128028790262576,10.72574957608209,0.37999916076660156,0.06507373407434613,-0.24600067138672088,-0.6417360010697237,0.14973465829628196,-0.44386833622822053,-0.048133006545221235,0.6700000762939489,4.285546905866234,-43.036436055078305,0.1978676648415006,5,0.3200006484985387,0.12000083923340199,0.11500072479248402,-0.23499917984008434,-2.129999160766598,3,-0.09865730666548767,-1.1739353982667828,17.329999923706055,-1.2400073242746297,17.25,-7.79993896507658,17.370000839233402,-0.09865730666548767 7379,2002-05-10,17.0,17.239999771118164,16.899999618530273,17.049999237060547,216500.0,-0.007588976481933463,-1.720001220703125,0.41665739489786574,30.99997615811928,49.22772119051695,0.31347708811873076,0.39228150868948575,0.28663017086340403,0.04841513122942942,11.033132029084895,0.3400001525878906,0.036957018711504475,-0.37349987030029297,-0.7784313479603746,0.03143160735978867,-0.575965609130332,-0.17103413147025393,0.7859992599487313,11.111158206159043,-28.85410055084073,0.20246573883004015,5,0.34999942779541016,0.25,0.2649998664855957,-0.10500001907348633,-1.800000190734865,4,-0.0952941109152401,-3.2222504794905213,17.129999160766598,-1.1739353982667828,17.329999923706055,-1.2400073242746297,17.25,-0.0952941109152401 7380,2002-05-13,17.25,17.25,16.850000381469727,17.0,115300.0,0.014705882352941124,2.1999969482421875,-5.0000762951094835,42.43902756727125,48.02753238230648,0.08845598111270192,0.16574346605768397,0.044155339551863904,-0.19804289002883735,11.414364455010894,0.39999961853027344,-0.0047931991824015086,-0.13299989700317383,-0.5152425415943895,0.24924274758804188,-0.3241212192987817,0.058121425292434026,0.5005592742919944,63.49208752017099,25.262827777129324,0.19112132229560783,5,0.07499980926513672,0.0,-0.02500009536743164,-0.35500001907348633,-2.239999771118164,0,-0.13101450602213538,-1.720001220703125,17.0,-3.2222504794905213,17.129999160766598,-1.1739353982667828,17.329999923706055,-0.13101450602213538 7381,2002-05-14,17.40999984741211,17.5,17.25,17.25,153400.0,0.00927535347316577,-2.125002980235081,0.6399993896484375,49.04759655732404,46.14622103599825,-0.07644774306884372,0.015185707842796603,-0.11791058407216326,-0.35513112948743597,12.059292713207203,0.25,0.004878771729632803,0.021499919891358132,-0.35887516312171286,0.4018750029044291,-0.16868762161517736,0.21168746139789363,0.2865258933105501,86.15381455278516,46.67645855126264,0.190187541506536,5,-0.08500003814697266,-0.15999984741210938,-0.15999984741210938,-0.5149998664855957,-2.7200002670288086,1,-0.1401493165863522,2.1999969482421875,17.25,-1.720001220703125,17.0,-3.2222504794905213,17.129999160766598,-0.1401493165863522 7382,2002-05-15,17.520000457763672,17.549999237060547,17.299999237060547,17.299999237060547,131900.0,0.006318243039382443,-1.2727146622277707,1.3750089407052428,50.46297359204989,45.379837572087624,-0.20835959028282147,-0.0974483116800755,-0.23099829658721305,-0.46314764544679576,12.06930185846434,0.25,0.012729127995655176,0.1300004959106431,-0.2522917282446535,0.5122927200659397,-0.06114561616700698,0.3211466079882932,0.12573376140381143,95.71445309413326,55.48824776512399,0.1911461120776486,5,-0.19500064849853516,-0.2700004577636719,-0.2700004577636719,-0.6250004768371582,-3.020000457763672,2,-0.14440642811309878,-2.125002980235081,17.40999984741211,2.1999969482421875,17.25,-1.720001220703125,17.0,-0.14440642811309878 7383,2002-05-16,17.299999237060547,17.420000076293945,17.25,17.420000076293945,225900.0,-0.012557146972312694,1.8333147897957562,-0.5454553336107644,52.40380735795768,44.57855218984636,0.006001960441402332,0.11257276401028093,-0.019283292040942257,-0.2436988544787475,12.21652528713441,0.2700004577636719,-0.00032545584046772547,-0.08000068664550852,-0.4606372708588573,0.30063589756784026,-0.2703189787521829,0.11031760546116587,0.2979909518450725,64.28565589739537,18.187429306395373,0.19031829210667356,5,0.025000572204589844,-0.049999237060546875,-0.049999237060546875,-0.4049992561340332,-2.6999988555908203,3,-0.12254329626461746,-1.2727146622277707,17.520000457763672,-2.125002980235081,17.40999984741211,2.1999969482421875,17.25,-0.12254329626461746 7384,2002-05-17,17.34000015258789,17.420000076293945,17.219999313354492,17.299999237060547,266200.0,0.0023121917509483225,1.0,-0.33333863148692683,54.5893813284535,44.886981835770875,-0.059017162960405045,0.045778272667874376,-0.06244077755177102,-0.28338650417730094,11.837951800965,0.20000076293945312,-0.054067466027966304,-0.02149982452392507,-0.36914016165432173,0.3261405126064716,-0.19531999308912162,0.15232034404127148,0.21311064787157363,70.00008174364648,18.35193460488999,0.1738201685651976,5,-0.1400003433227539,-0.09000015258789062,-0.09000015258789062,-0.44500017166137695,-1.6199998855590838,4,-0.13494810449806482,1.8333147897957562,17.299999237060547,-1.2727146622277707,17.520000457763672,-2.125002980235081,17.40999984741211,-0.13494810449806482 7385,2002-05-20,17.5,17.540000915527347,17.299999237060547,17.299999237060547,162200.0,0.009227211418924464,-1.400007629365463,4.999904634751097,52.763832099787805,45.910919985665416,-0.22198105724941897,-0.1419781606883177,-0.2254149973247941,-0.4422991892586232,11.448717834203775,0.24000167846680043,-0.07202392389577383,0.1515000343322761,-0.1497448804460113,0.4527449491105635,0.0008775769431323965,0.3021224917214198,-0.6499996185302734,84.8487125393752,31.52642544501562,0.15062245738914415,5,-0.3000001907348633,-0.1900005340576172,-0.27499961853027344,-0.6050000190734863,-1.2800006866455078,0,-0.1314285823277066,1.0,17.34000015258789,1.8333147897957562,17.299999237060547,-1.2727146622277707,17.520000457763672,-0.1314285823277066 7386,2002-05-21,17.479999542236328,17.649999618530273,17.389999389648438,17.399999618530273,232300.0,-0.0011428833007812722,-4.199984741269145,0.3999980926586431,48.93614646805902,46.28206411659586,-0.18542341850871935,-0.13521072049133664,-0.20191264869839998,-0.4216361840472871,11.162860925490754,0.26000022888183594,-0.10752680822133698,0.13549957275390767,-0.15588386764562756,0.4268830131534429,-0.010192147445859945,0.2811912929536753,-0.6161991500854498,60.46512659463104,9.641968300194868,0.14569172019976787,5,-0.22999954223632812,-0.1549997329711914,-0.30499935150146484,-0.5849995613098145,-1.239999771118164,1,-0.14130431224476392,-1.400007629365463,17.5,1.0,17.34000015258789,1.8333147897957562,17.299999237060547,-0.14130431224476392 7387,2002-05-22,17.600000381469727,17.68000030517578,17.450000762939453,17.450000762939453,161200.0,0.006865036749196918,-2.0666683620919852,1.874997019764919,57.14285714285717,48.753955363542175,-0.29401589560609764,-0.2565512963305778,-0.31372117102157304,-0.5399506002108367,10.781480641007631,0.22999954223632812,-0.11402558242368244,0.24800043106079173,-0.06194710887672272,0.5579479709983062,0.09302666109203628,0.4029742010295472,-0.7047520202636726,82.60874973566693,29.601035756254667,0.15497376996875667,5,-0.33500003814697266,-0.27500057220458984,-0.4250001907348633,-0.7050004005432129,-2.25,2,-0.16534095102351465,-4.199984741269145,17.479999542236328,-1.400007629365463,17.5,1.0,17.34000015258789,-0.16534095102351465 7388,2002-05-23,17.399999618530273,17.59000015258789,17.059999465942386,17.5,649200.0,-0.011363679466167786,2.7857099066082402,-0.6666709052299633,48.42106953879398,50.689632405839376,-0.05776216702822623,-0.0679081227346181,-0.10220276063683187,-0.3389302930105522,10.687959111687372,0.5400009155273402,-0.09650890900985232,0.05299968719482351,-0.250044679136451,0.356044053526098,-0.09852249597081553,0.20452187036046254,-0.4576661406860367,54.83866005863525,5.479797125099985,0.15152218316563784,5,-0.13499927520751953,-0.07499980926513672,-0.16249942779541016,-0.5049996376037598,-1.6199998855590803,3,-0.16666664839704337,-2.0666683620919852,17.600000381469727,-4.199984741269145,17.479999542236328,-1.400007629365463,17.5,-0.16666664839704337 7389,2002-05-24,17.139999389648438,17.329999923706055,17.079999923706055,17.100000381469727,361700.0,-0.014942542217354249,-5.250005960470162,-0.3999885559518587,44.44442396839882,50.912454228186874,0.2505314646536405,0.19749199030251674,0.15428091480322337,-0.08068942857983785,10.143531368281373,0.31999969482421875,-0.09513415938871006,-0.20400047302246094,-0.5142740122182374,0.10627306617331556,-0.3591372426203492,-0.04886370342457269,-0.15340590216430883,12.903196035180805,-36.25787557021284,0.1551367695978883,5,0.23000049591064453,0.18500041961669922,0.10000085830688477,-0.24499940872192383,-1.539999008178711,4,-0.14819131263871121,2.7857099066082402,17.399999618530273,-2.0666683620919852,17.600000381469727,-4.199984741269145,17.479999542236328,-0.14819131263871121 7390,2002-05-28,17.100000381469727,17.139999389648438,16.809999465942386,17.139999389648438,481900.0,-0.0023336645042629778,15.50040532163446,-1.0,46.231172154677076,50.599518183448325,0.2983948234477758,0.2461746221878549,0.2031212299981,-0.05148215816424084,10.245725828562392,0.32999992370605113,-0.053364949004361506,-0.24149951934814595,-0.559074403764928,0.0760753650686361,-0.40028696155653876,-0.08271207713975315,0.5799999237060547,33.33340641175425,-18.536906972694034,0.15878744220839117,5,0.14499950408935547,0.20499897003173828,0.18499994277954102,-0.2050004005432129,-1.8500003814697266,1,-0.08070175927810774,-5.250005960470162,17.139999389648438,2.7857099066082402,17.399999618530273,-2.0666683620919852,17.600000381469727,-0.08070175927810774 7391,2002-05-29,16.899999618530273,17.139999389648438,16.799999237060547,17.020000457763672,361000.0,-0.011695950788175535,-1.1249903142937183,3.0000953697963855,39.81044067796609,49.415903415216796,0.46761933626881813,0.4296099431017346,0.3953145346112841,0.1406057748016778,9.785431735131695,0.3400001525878906,0.0075850059901796385,-0.41700029373168945,-0.789649668745664,-0.044350918717714904,-0.603324981238675,-0.23067560622470396,0.7626006698608414,11.363665919622692,-41.13904961096587,0.18632468750698697,5,0.3400001525878906,0.39999961853027344,0.39750099182128906,-0.004999637603759766,-1.4499998092651385,2,-0.040236705356500924,15.50040532163446,17.100000381469727,-5.250005960470162,17.139999389648438,2.7857099066082402,17.399999618530273,-0.040236705356500924 7392,2002-05-30,17.0,17.09000015258789,16.770000457763672,16.850000381469727,247200.0,0.005917182469050486,-1.0645177168382258,-1.2499880791544147,46.76619653622397,48.78950221280194,0.3197220108371006,0.3042542516845259,0.28947483338733093,0.03223570768953721,9.276457696719625,0.31999969482421875,0.02658032817643985,-0.2909998893737793,-0.6763583946136293,0.09435861586607075,-0.4836791419937043,-0.09832063675385427,0.6280962463378934,28.048735101740807,-29.291009779474653,0.19267925261992513,5,0.22500038146972656,0.2849998474121094,0.2975006103515625,-0.10500001907348633,-2.0399999618530273,3,-0.04470589581657858,-1.1249903142937183,16.899999618530273,15.50040532163446,17.100000381469727,-5.250005960470162,17.139999389648438,-0.04470589581657858 7393,2002-05-31,16.930000305175778,17.030000686645508,16.850000381469727,16.899999618530273,164900.0,-0.004117629107307175,-1.7692533415496574,0.20000508627593222,48.20514024359221,48.080142092261795,0.3707011105397875,0.3604429715033852,0.35979379375858755,0.09720581339789192,8.739978068824799,0.18000030517578125,0.014546737622680439,-0.3404995918273954,-0.7572275161100528,0.07622833245526195,-0.5488635539687259,-0.13213562968606496,0.646610193847664,28.571428571427937,-33.1859736034506,0.20836396214132885,5,0.29500007629394887,0.3549995422363317,0.3675003051757848,-0.035000324249264025,-2.4000005722045845,4,-0.09332545157858141,-1.0645177168382258,17.0,-1.1249903142937183,16.899999618530273,15.50040532163446,17.100000381469727,-0.09332545157858141 7394,2002-06-03,16.469999313354492,16.850000381469727,16.389999389648438,16.850000381469727,198600.0,-0.027170760988152853,1.4210510465291373,-12.666412359337757,31.94447510519089,45.766880203973244,0.7759094892340244,0.7825969774173913,0.7886626831026966,0.5526446828660703,9.455361673439855,0.5400009155273402,-0.024031912098337216,-0.7510005950927727,-1.2901581326006557,-0.21184305758488975,-1.0205793638467142,-0.48142182633883124,1.0582145831933616,10.666656494140625,-48.76987791108391,0.26957876875394127,6,0.5650005340576172,0.625,0.8575010299682617,0.4250006675720215,-2.439999580383299,0,-0.04189432963872808,-1.7692533415496574,16.930000305175778,-1.0645177168382258,17.0,-1.1249903142937183,16.899999618530273,-0.04189432963872808 7395,2002-06-04,16.649999618530273,16.700000762939453,16.280000686645508,16.350000381469727,2313600.0,0.010928980733461824,1.0999923706345724,-0.7894694574110325,32.56885028317049,43.948291738985624,0.5170278175973273,0.5753908684633942,0.6012241394961144,0.36780526208384146,9.496451963034191,0.4200000762939453,-0.05071872320484161,-0.5350002288818345,-1.1259319649900412,0.05593150722637219,-0.8304660969359361,-0.23953436082773294,0.7871571174656253,43.02319649934462,-12.495369576207167,0.2954658680541027,6,0.3300008773803711,0.3900003433227539,0.7475008964538574,0.24500036239624023,-2.3499994277954084,1,-0.06306301868571651,1.4210510465291373,16.469999313354492,-1.7692533415496574,16.930000305175778,-1.0645177168382258,17.0,-0.06306301868571651 7396,2002-06-05,16.079999923706055,16.350000381469727,15.779999732971193,16.350000381469727,252200.0,-0.034234216689701835,3.2222198674748026,-0.9000038147069669,22.727315419222123,40.12434265858173,0.9695072298612359,1.1101613762363556,1.157653562451408,0.9326359600103942,10.464695273806582,0.8699998855590803,-0.10405423685129023,-1.0464999198913567,-1.8152386417963733,-0.27776119798634014,-1.430869280843865,-0.6621305589388484,1.2414412073548036,22.900770583160636,-26.39591446960185,0.384369360952509,6,0.6050000190734863,0.7099995613098145,1.3075003623962402,0.815000057220459,-2.4700002670288104,2,-0.05161691092314136,1.0999923706345724,16.649999618530273,1.4210510465291373,16.469999313354492,-1.7692533415496574,16.930000305175778,-0.05161691092314136 7397,2002-06-06,15.449999809265135,15.9399995803833,15.199999809265135,15.850000381469727,434600.0,-0.03917911178047562,1.5517278800604495,1.481481089023587,19.672180356148417,36.93002163828778,1.410820113144334,1.6781338346998655,1.7697067634496637,1.5542302063702156,11.761828120256812,0.8800001144409197,-0.18755595758004517,-1.582500028610232,-2.648686184780031,-0.5163138724404348,-2.1155931066951315,-1.0494069505253325,1.6864683540249619,13.661195636030099,-32.345742072355414,0.5330930780848988,6,0.8150000572204608,1.0499997138977069,1.8950009346008319,1.4450001716613787,-1.449999809265135,3,0.0,3.2222198674748026,16.079999923706055,1.0999923706345724,16.649999618530273,1.4210510465291373,16.469999313354492,0.0 7398,2002-06-07,15.4399995803833,15.59000015258789,15.210000038146973,15.300000190734865,5331400.0,-0.0006472640132874075,-1.375002980235081,-0.34999797344497063,18.54307145318016,34.05209358104127,1.2444202843020946,1.639067668635981,1.759984302519527,1.5563197484072226,13.50013561088597,0.38000011444091797,-0.27085887397873876,-1.508000278472899,-2.788076130765024,-0.22792442618077224,-2.148038204618963,-0.8679623523268347,1.4253630133433006,14.545435629606986,-27.252260060267034,0.6400379261460633,6,0.7300000190734863,1.059999942779541,1.905001163482666,1.455000400543213,-1.7399997711181658,4,-0.031088054098535878,1.5517278800604495,15.449999809265135,3.2222198674748026,16.079999923706055,1.0999923706345724,16.649999618530273,-0.031088054098535878 7399,2002-06-10,15.380000114440918,15.550000190734865,15.199999809265135,15.25,169100.0,-0.003885975879080572,-2.0434750158599684,0.928576294277941,13.698668613205427,30.4373709653222,1.1493786527968481,1.656402598647965,1.800446786832996,1.6055842564647023,15.582682590358662,0.3500003814697301,-0.3954335655619339,-1.486999750137329,-2.9457679106104706,-0.02823158966418582,-2.2163838303739,-0.7576156699007583,1.2522116894610775,12.000012715649572,-23.34606209784852,0.7293840802365714,6,0.7899994850158691,1.1199994087219238,1.9650006294250488,1.5149998664855957,-2.1700000762939453,0,-0.055266604365732386,-1.375002980235081,15.4399995803833,1.5517278800604495,15.449999809265135,3.2222198674748026,16.079999923706055,-0.055266604365732386 7400,2002-06-11,14.989999771118164,15.350000381469727,14.8100004196167,15.0,911500.0,-0.02535762941617703,-1.9189271390718918,-0.07692476983457433,12.158090658695627,27.3648876298477,1.3506331539481593,1.969379258041993,2.1608174377678964,1.978002012913251,17.77088806844544,0.5699996948242188,-0.508523178752295,-1.7640000820159898,-3.4328529366147826,-0.09514722741719872,-2.5984265093153844,-0.9295736547165934,1.4417023535346694,11.688269867544543,-19.634389061925923,0.8344264272993956,6,0.9600005149841309,1.315000057220459,2.330000877380371,1.9050002098083496,-2.189999580383299,1,-0.06404269865278056,-2.0434750158599684,15.380000114440918,-1.375002980235081,15.4399995803833,1.5517278800604495,15.449999809265135,-0.06404269865278056 7401,2002-06-12,14.970000267028807,15.239999771118164,14.899999618530273,15.0,530100.0,-0.001334189752817183,-2.999977560740271,2.999904634751274,8.777446898452268,23.143915447873066,1.1935904280871856,1.8943307806536058,2.1522782114624466,1.9834772491614228,20.01130144278983,0.3400001525878906,-0.6051349701819291,-1.661999607086182,-3.4790950581638906,0.15509584399152665,-2.5705473326250345,-0.7534518815473277,1.2022295848182463,14.159289047928342,-10.235008762169938,0.9085477255388543,6,0.9500002861022967,1.2750000953674334,2.3799996376037615,1.9249997138977069,-3.25,2,-0.044756183322829046,-1.9189271390718918,14.989999771118164,-2.0434750158599684,15.380000114440918,-1.375002980235081,15.4399995803833,-0.044756183322829046 7402,2002-06-13,14.989999771118164,15.1899995803833,14.899999618530273,15.079999923706055,197000.0,0.0013359721932273416,-1.1481442235691377,3.000031789426659,9.966782987465407,18.895209086081202,0.9593771329455638,1.7655945472491759,2.113055317899139,1.950519041098957,22.216464657024442,0.28999996185302734,-0.715960888064636,-1.5155000686645508,-3.4223461585546957,0.39134602122559414,-2.4689231136096232,-0.5620770237194783,0.9642733715720322,23.076847836320088,2.4288984697582734,0.9534230449450724,6,0.8400006294250488,1.2550005912780762,2.3600001335144043,1.9050002098083496,-3.4099998474121094,3,-0.09206138328966629,-2.999977560740271,14.970000267028807,-1.9189271390718918,14.989999771118164,-2.0434750158599684,15.380000114440918,-0.09206138328966629 7403,2002-06-14,15.18000030517578,15.18000030517578,14.529999732971193,14.899999618530273,191400.0,0.01267515256562568,3.642849844347143,-3.1111134658584976,16.66668829193067,17.197677217941177,0.5532095073675674,1.4847494326134143,1.8966162939708031,1.7501297780909137,24.85914668433205,0.6500005722045863,-0.8021237114927935,-1.219499588012697,-3.1754510727421508,0.7364518967167548,-2.197475330377424,-0.24152384564797025,0.5911892018226581,63.72551769532515,40.35888791810084,0.977975742364726,6,0.4349999427795428,0.9249997138977069,2.169999599456789,1.7149996757507342,-4.390000343322752,4,-0.07773387888361549,-1.1481442235691377,14.989999771118164,-2.999977560740271,14.970000267028807,-1.9189271390718918,14.989999771118164,-0.07773387888361549 7404,2002-06-17,15.0,15.329999923706055,15.0,15.199999809265135,310600.0,-0.011857727375302218,-2.3000023841880646,-0.7142832814490346,15.909104983378825,15.346594406853214,0.5618459163355389,1.560459849535203,2.0526994480717526,1.9193875686037458,27.531224948868417,0.3299999237060547,-0.9316825786342395,-1.2824998855590835,-3.2810558736254833,0.7160561025073182,-2.2817778795922834,-0.2832218915258835,0.5477753476735341,57.317060405915946,33.756624109066884,0.9992779940332008,6,0.440000057220459,1.1050000190734863,2.3499999046325684,2.0399999618530273,-3.7899999618530273,0,-0.08666667938232431,3.642849844347143,15.18000030517578,-1.1481442235691377,14.989999771118164,-2.999977560740271,14.970000267028807,-0.08666667938232431 7405,2002-06-18,15.199999809265135,15.300000190734865,14.970000267028807,14.970000267028807,186900.0,0.01333332061767556,-1.8695702652049468,-1.1499988079059777,22.402608360439203,15.310515844766222,0.1503436187284013,1.243046554120335,1.8267448055580804,1.7093798233955244,29.951501974570416,0.32999992370605824,-1.0698503409613753,-0.9675000667572053,-2.9355380167798817,1.0005378832654692,-1.9515190417685435,0.016518908254132825,0.1645759277619785,83.7499895691894,56.22410735480173,0.9840189750113373,6,0.03499984741211115,0.9050002098083514,2.09999990463257,1.9000005722045916,-3.75,1,-0.13092103921640585,-2.3000023841880646,15.0,3.642849844347143,15.18000030517578,-1.1481442235691377,14.989999771118164,-0.13092103921640585 7406,2002-06-19,15.010000228881836,15.220000267028807,15.010000228881836,15.050000190734865,224300.0,-0.012499972550492067,-9.500011920940235,-0.17391322375732615,18.61199174725762,15.192717110445024,0.19288614905138957,1.3054428197272792,1.9948166039373412,1.8888037275697016,32.14611158999961,0.21000003814697088,-1.147087740093765,-1.0339996814727783,-2.9648941428359805,0.8968947798904239,-1.9994469121543794,-0.06855245079117722,-0.48000049591064275,60.00004768370436,31.196096498740005,0.9654472306816012,6,0.04999971389770508,1.0949997901916504,2.2774996757507324,2.239999771118164,-3.8500003814697266,2,-0.14723517684527065,-1.8695702652049468,15.199999809265135,-2.3000023841880646,15.0,3.642849844347143,15.18000030517578,-0.14723517684527065 7407,2002-06-20,14.6899995803833,15.0,14.6899995803833,14.949999809265135,210800.0,-0.021319163465620683,-1.3846165132230495,6.500011920939991,17.25146125448289,15.049204866145327,0.4400158963675054,1.4717108359698479,2.2800146781205832,2.1986556115627884,34.49264500388382,0.32000064849853516,-1.259551202287284,-1.2085002899169925,-3.083457296790833,0.6664567169568496,-2.145978793353912,-0.27102178648007147,-0.14619983673095582,19.999976158147597,-8.468489444783707,0.9374785034369209,6,0.35000038146972834,1.4150004386901855,2.5975003242492676,2.660000801086426,-3.169999122619629,3,-0.20217831165363442,-9.500011920940235,15.010000228881836,-1.8695702652049468,15.199999809265135,-2.3000023841880646,15.0,-0.20217831165363442 7408,2002-06-21,14.5,14.59000015258789,14.25,14.25,470300.0,-0.012933940490850837,-1.720001220703125,-0.9615376150827194,18.7301658424699,15.60826011384138,0.5393752382944363,1.5107679428670657,2.4435696034562895,2.382088689322721,38.001026989592006,0.4399995803833008,-1.3040071079014535,-1.2534998893737797,-3.0876354779817206,0.580635699234163,-2.1705676836777528,-0.3364320950698083,0.7200002670288068,23.14814978339229,-7.259328276740803,0.9170677943039713,6,0.3000001907348633,1.4650001525878906,2.7874999046325684,2.8500003814697266,-2.300000190734865,4,-0.20137931560647904,-1.3846165132230495,14.6899995803833,-9.500011920940235,15.010000228881836,-1.8695702652049468,15.199999809265135,-0.20137931560647904 7409,2002-06-24,14.600000381469727,15.0,14.449999809265135,14.5,305800.0,0.006896578032394851,-4.4999809265863515,0.40000152587890625,16.6123869569647,16.103181924760165,0.35436117612934837,1.2761492625738295,2.312905672740712,2.266935368238901,41.14881561711629,0.5500001907348651,-1.2795369577170845,-1.026499557495118,-2.8073836637770953,0.7543845487868595,-1.9169416106361048,-0.13605750435412922,0.6005998802185033,33.3333636087029,4.334902773479115,0.8904420531409886,6,0.18999958038330078,1.364999771118164,2.687499523162842,2.75,-2.8800001144409197,0,-0.26095892603210746,-1.720001220703125,14.5,-1.3846165132230495,14.6899995803833,-9.500011920940235,15.010000228881836,-0.26095892603210746 7410,2002-06-25,15.720000267028807,15.789999961853027,14.510000228881836,14.510000228881836,645600.0,0.0767123189243597,-1.1157019712683947,12.099954223807417,45.027628894225096,20.13097992429048,-0.7277266481378,0.050027221045107595,1.1743021319098208,1.1453266812333016,42.81578541258869,1.2799997329711914,-1.225037189489262,0.16250033378600826,-1.4795249042744008,1.8045255718464173,-0.6585122852441945,0.9835129528162128,-1.4700002670288068,95.45456515856063,62.971416698842305,0.8210126190302042,6,-0.7000002861022931,0.2449998855590838,1.5049996376037615,1.6300001144409197,-3.6900005340576136,1,-0.2868956839867953,-4.4999809265863515,14.600000381469727,-1.720001220703125,14.5,-1.3846165132230495,14.6899995803833,-0.2868956839867953 7411,2002-06-26,16.219999313354492,16.350000381469727,15.40999984741211,15.75,758000.0,0.03180655456949233,1.5753388149901628,0.3884291723447073,61.03151525783787,25.804839065442977,-1.1530188182981345,-0.5307390639425584,0.6533888021588616,0.642618183472834,44.11646529989752,0.9400005340576172,-1.1379142282602377,0.6964993953704841,-0.85409659832656,2.2470953890675265,-0.07879860147803797,1.4717973922190062,-1.939199314117431,93.80947407141656,56.51049838913176,0.7752979968485213,6,-0.9199991226196289,-0.25499916076660156,1.0350003242492676,1.1300010681152344,-4.84999942779541,2,-0.29408136288649844,-1.1157019712683947,15.720000267028807,-4.4999809265863515,14.600000381469727,-1.720001220703125,14.5,-0.29408136288649844 7412,2002-06-27,16.239999771118164,16.540000915527347,15.829999923706055,16.299999237060547,645200.0,0.0012330738970627309,1.6296195565790608,-0.1276586246778808,61.42857726739538,30.778382284939056,-1.091883185476938,-0.6435935628283165,0.6061500385925811,0.6207954143286152,45.267931557253185,0.7100009918212926,-0.991643902068251,0.7544998645782464,-0.6763697439857381,2.185369473142229,0.039065060296255893,1.4699346688602386,-1.8764317565917956,86.8995185820658,44.792320071740036,0.7154348042819917,6,-0.8449993133544904,-0.27499961853027344,1.0475001335144043,1.1100006103515625,-5.289999961853027,3,-0.3128078814841193,1.5753388149901628,16.219999313354492,-1.1157019712683947,15.720000267028807,-4.4999809265863515,14.600000381469727,-0.3128078814841193 7413,2002-06-28,15.350000381469727,16.219999313354492,15.350000381469727,16.219999313354492,1048800.0,-0.05480291885417676,1.0,14.500111262993927,49.65358267774632,34.52776869542433,-0.19582657974310358,0.12855826421951377,1.4576852703224255,1.508568821533256,46.77074641151555,0.8899993896484375,-0.8483701877194374,-0.056499528884888406,-1.3157433250261832,1.2027442672564082,-0.6861214269555376,0.573122369185759,-0.8558463928832989,43.06220554180305,-2.735480564594681,0.629621898070648,6,0.04500007629394709,0.5699996948242188,1.9449996948242188,2.0,-4.40000057220459,4,-0.24951138948045692,1.6296195565790608,16.239999771118164,1.5753388149901628,16.219999313354492,-1.1157019712683947,15.720000267028807,-0.24951138948045692 7414,2002-07-01,15.779999732971193,16.0,15.399999618530273,15.399999618530273,408600.0,0.02801298637233618,-2.157895793544631,-0.43678227698244126,59.03890534723475,38.59846836062383,-0.5627238071809497,-0.37501162978900204,0.9866554094068594,1.0836114771160776,47.095825594534524,0.6499996185302734,-0.7018855246969142,0.4079998016357447,-0.7632988139222743,1.5792984171937636,-0.1776495061432648,0.9936491094147542,-1.1630949287683112,62.5615307642076,11.9349679334888,0.5856493077790097,7,-0.38499927520751953,0.010000228881834161,1.5150003433227521,1.5700006484985334,-4.8299999237060565,0,-0.22686945401056635,1.0,15.350000381469727,1.6296195565790608,16.239999771118164,1.5753388149901628,16.219999313354492,-0.22686945401056635 7415,2002-07-02,15.600000381469727,15.899999618530273,15.380000114440918,15.779999732971193,348300.0,-0.011406803203258042,1.4761932874811818,-0.4736823612968988,56.953646984966696,42.85865227592484,-0.3576255455231667,-0.2927166349036323,1.1210747501341132,1.2676573357057173,47.20134507118118,0.5199995040893555,-0.5948281243025129,0.2805004119873047,-0.7331218790522733,1.2941227030268827,-0.22631073353248432,0.7873115575070937,-0.8677098105873764,21.008393933031194,-32.81698507903848,0.5068111455197888,7,-0.2049999237060529,0.09499931335449219,1.7474994659423828,1.75,-4.65000057220459,1,-0.2487179499719584,-2.157895793544631,15.779999732971193,1.0,15.350000381469727,1.6296195565790608,16.239999771118164,-0.2487179499719584 7416,2002-07-03,15.25,15.489999771118164,14.93000030517578,15.399999618530273,219800.0,-0.022435921340455245,2.3939369418836627,0.833334216368281,52.67490018794847,46.79458993519879,0.03352443258664195,-0.008522983887148783,1.426935933549558,1.6157182828784045,46.62075787932544,0.6700000762939471,-0.46796361859034086,-0.027999973297118785,-0.9763856686491579,0.9203857220549221,-0.5021928209731392,0.44619287437890165,-0.4092468084389509,19.87574990759437,-36.276016837740066,0.47419284767602043,7,0.14500045776367365,0.44499969482421875,2.0249996185302734,2.1000003814697266,-4.289999961853027,2,-0.21114755849369227,1.4761932874811818,15.600000381469727,-2.157895793544631,15.779999732971193,1.0,15.350000381469727,-0.21114755849369227 7417,2002-07-05,15.449999809265135,15.600000381469727,15.130000114440918,15.18000030517578,78600.0,0.013114741591156331,-1.5405427697288456,-1.800001271568989,52.77206998131621,50.57702372840394,-0.052894527913721845,-0.21979162400294605,1.1877570163495594,1.4165190598934796,45.13037861546596,0.4700002670288086,-0.3702335344422103,0.17199983596801616,-0.7763858593840229,1.120385531320057,-0.3021930117080043,0.6461926836440366,-0.5199995040893555,40.31007006924119,-14.268839140315961,0.47419284767602043,7,0.04500055313110529,0.22000026702881037,1.8199996948242205,1.9000005722045916,-3.949999809265135,4,-0.26407766822491074,2.3939369418836627,15.25,1.4761932874811818,15.600000381469727,-2.157895793544631,15.779999732971193,-0.26407766822491074 7418,2002-07-08,14.960000038146973,15.470000267028807,14.93000030517578,15.399999618530273,144500.0,-0.03171519593316219,-1.1600039672927078,-1.6296310686470161,49.61389979160918,54.243858487808886,0.569061117267804,0.24496338555084662,1.6304641795891541,1.9027218241320156,43.66830332138035,0.5399999618530273,-0.24668434575483467,-0.2939999580383308,-1.2493922320600426,0.6613923159833828,-0.7716960950491867,0.1836961789725251,1.5800008773803746,2.8037141614439,-49.3043651164945,0.47769613701085667,7,0.565000534057619,0.6800003051757812,2.2950000762939453,2.390000343322754,-4.109999656677246,0,-0.26804814295832957,-1.5405427697288456,15.449999809265135,2.3939369418836627,15.25,1.4761932874811818,15.600000381469727,-0.26804814295832957 7419,2002-07-09,14.529999732971193,15.050000190734865,14.529999732971193,14.880000114440918,249600.0,-0.02874333583417832,-1.9714279486215636,0.7954561710373128,43.80776033820374,54.10831753713984,1.104206736296904,0.6408768146621977,2.0168715163797,2.3193605897017573,42.314491383169425,0.5200004577636719,-0.08652515801570004,-0.6815002441406239,-1.6875716767719968,0.32457118849074895,-1.1845359604563104,-0.1784645278249375,1.9778011703491227,0.0,-46.11839811185849,0.5030357163156864,7,1.005000591278078,1.02000045776367,2.725000381469725,2.8200006484985334,-3.300000190734865,1,-0.24638678523733148,-1.1600039672927078,14.960000038146973,-1.5405427697288456,15.449999809265135,2.3939369418836627,15.25,-0.24638678523733148 7420,2002-07-10,14.029999732971193,14.550000190734865,13.869999885559082,14.550000190734865,424500.0,-0.03441156291733505,1.6153834867769572,1.4857139743107743,41.433559642091936,51.93076691316807,1.4966594462497476,1.1228368450156747,2.468181644684263,2.8037543012077872,40.71257981208022,0.680000305175783,0.06816755553381526,-1.133500242233275,-2.2675339545217685,0.0005334700552204197,-1.7005170983775226,-0.5664833860890273,2.398689123535158,9.24854344205779,-33.663399570664495,0.5670168561442473,7,1.1750006675720215,1.2550005912780744,3.0349998474121076,3.1649999618530256,-3.050000190734865,2,-0.2195295782128851,-1.9714279486215636,14.529999732971193,-1.1600039672927078,14.960000038146973,-1.5405427697288456,15.449999809265135,-0.2195295782128851 7421,2002-07-11,14.300000190734865,14.300000190734865,13.699999809265135,14.0,201800.0,0.019244509116358444,2.9999999999999765,-0.5769229358471222,46.56085083250582,50.27879730929145,1.0344490528528443,0.8433046919129179,2.1438877707700303,2.5203575015713167,39.08670308016604,0.6000003814697301,0.2363272976950661,-0.8299997806549051,-2.0259929969255506,0.3659934356157404,-1.427996388790227,-0.23200317251958325,1.975167327514649,31.578957935446468,-13.64331881515188,0.5979966081353223,7,0.6599993705749494,0.8200001716613752,2.710000038146971,2.840000152587889,-3.430000305175783,3,-0.23426575781727832,1.6153834867769572,14.029999732971193,-1.9714279486215636,14.529999732971193,-1.1600039672927078,14.960000038146973,-0.23426575781727832 7422,2002-07-12,13.609999656677244,14.260000228881836,13.420000076293945,14.25,240000.0,-0.04825178495484772,1.5454519182557607,-2.1333331214058355,42.787678526079894,49.51591907021741,1.4663540541131912,1.5016062833210384,2.7662666453830784,3.1928133720031244,37.471881650681546,0.8800001144409197,0.20042038855741495,-1.45100030899048,-2.8267282356068453,-0.07527238237411282,-2.1388642722986635,-0.7631363456822964,2.459154444853519,9.26827135148656,-37.14566704403022,0.6878639633081832,7,1.1000003814697283,1.370000839233402,3.1275000572204608,3.2599997520446795,-2.5099992752075178,4,-0.19470974910937244,2.9999999999999765,14.300000190734865,1.6153834867769572,14.029999732971193,-1.9714279486215636,14.529999732971193,-0.19470974910937244 7423,2002-07-15,14.0,14.050000190734865,12.949999809265135,13.59000015258789,266900.0,0.028655426389479377,3.313725050208109,-0.6406244179237013,45.3560335409962,47.99559998063535,0.9663384482836523,1.0737208212651428,2.3175851041842463,2.7881564263889764,35.53193243200528,1.1000003814697301,0.05486815788936816,-1.0019999504089352,-2.4552662981979303,0.4512663973800599,-1.7286331243034336,-0.27536677651443675,1.8042386990070813,50.0,1.8516703752519774,0.7266331738944977,7,0.4249997138977051,0.7450003623962402,2.3824996948242188,2.499999523162842,-2.8000001907348633,0,-0.1785714285714286,1.5454519182557607,13.609999656677244,2.9999999999999765,14.300000190734865,1.6153834867769572,14.029999732971193,-0.1785714285714286 7424,2002-07-16,13.699999809265135,14.100000381469727,13.579999923706055,13.920000076293945,166200.0,-0.021428585052490345,-1.2608713680042294,-0.5365862168423642,32.09219258541813,45.23321615846328,1.0507611860100017,1.340039131061653,2.550339673336987,3.078632285602575,34.089344989366,0.5200004577636719,-0.11822742251822937,-1.2370001316070578,-2.802591996256405,0.3285917330422894,-2.0197960639317305,-0.4542041992823851,1.761730222972913,46.87498882413166,4.515990646883118,0.7827959323246735,7,0.5750002861022967,1.0450005531311053,2.6349997520446795,2.799999713897707,-2.0900001525878906,1,-0.20802915820976797,3.313725050208109,14.0,1.5454519182557607,13.609999656677244,2.9999999999999765,14.300000190734865,-0.20802915820976797 7425,2002-07-17,13.210000038146973,14.09000015258789,13.079999923706055,13.699999809265135,509600.0,-0.03576640714890966,-1.6933339436848958,2.227268983514433,23.268213019331156,41.96580647306136,1.30312420643906,1.7637367154615404,2.9689148800060003,3.5556826821144725,32.68157680932592,1.010000228881836,-0.19956984048884685,-1.6274999141693112,-3.3661003640413583,0.11110053570273593,-2.496800139105334,-0.7581996892332885,1.9503223673343264,19.259270771374034,-15.906206835079615,0.8693002249360231,7,1.065000057220459,1.5350003242492676,3.124999523162842,3.289999485015869,-1.359999656677246,2,-0.14988648676706506,-1.2608713680042294,13.699999809265135,3.313725050208109,14.0,1.5454519182557607,13.609999656677244,-0.14988648676706506 7426,2002-07-18,12.800000190734865,13.229999542236328,12.75,13.149999618530273,382600.0,-0.03103708147071438,-1.1333322030521829,0.7142848801678457,21.42857256012627,38.4831956484847,1.4852319126071283,2.107744910167133,3.30512188671368,3.9518142821637365,31.285076715739418,0.4799995422363281,-0.3888632381399084,-1.9269997596740698,-3.8863454434219076,0.03234592407376802,-2.9066726015479887,-0.9473269178001509,2.0950835032004935,3.311270407680037,-24.264660736971443,0.979672841873919,7,1.3099999427795392,1.8450002670288086,3.327499866485594,3.504999637603758,-1.060000419616701,3,-0.14218754854518856,-1.6933339436848958,13.210000038146973,-1.2608713680042294,13.699999809265135,3.313725050208109,14.0,-0.14218754854518856 7427,2002-07-19,11.720000267028807,12.710000038146973,11.720000267028807,12.710000038146973,388300.0,-0.08437499278225047,1.0000000000000036,2.828575398977134,20.77294611801574,35.278645240307654,2.213234714024223,3.113460134274428,4.2946787964947095,5.012962064272573,29.665434226007196,1.0799999237060582,-0.6022104555467305,-2.8584997177124034,-5.235364168706644,-0.4816352667181629,-4.046931943209524,-1.6700674922152832,2.874771709755601,0.0,-24.55880884764042,1.1884322254971202,7,1.6649999618530291,2.4100003242492694,4.362500190734865,4.584999561309816,0.5799999237060582,4,-0.07252562816580999,-1.1333322030521829,12.800000190734865,-1.6933339436848958,13.210000038146973,-1.2608713680042294,13.699999809265135,-0.07252562816580999 7428,2002-07-22,11.579999923706055,12.140000343322756,11.149999618530273,11.800000190734865,591000.0,-0.01194542151305289,1.2000002119274864,0.2222225433247613,14.527034809589779,32.02523129268388,2.037640873359468,3.1868778179986457,4.347192179463573,5.1238438351257685,27.638555015773292,0.9900007247924822,-0.7920851802105169,-2.8525000572204586,-5.5822030402359,-0.12279707420501751,-4.217351548728178,-1.487648565712739,2.5548085795174575,14.57627776161381,-4.9616501623094535,1.3648514915077206,7,1.2699999809265137,2.2650003433227557,4.457500457763672,4.724999904632568,0.9300003051757812,0,-0.04145073794462595,1.0000000000000036,11.720000267028807,-1.1333322030521829,12.800000190734865,-1.6933339436848958,13.210000038146973,-0.04145073794462595 7429,2002-07-23,10.789999961853027,11.770000457763672,10.5,11.56999969482422,386800.0,-0.06822106796700189,1.1525408523737979,3.5454490283370768,13.169990724679849,28.884834746304755,2.5047298282175348,3.875506142097656,5.04291242346998,5.874726313053333,27.175570832737783,1.2700004577636719,-1.04153360458462,-3.451999998092651,-6.627813764621099,-0.2761862315642052,-5.039906881356874,-1.864093114828428,2.8075429421257017,8.077993023035884,-10.808216386499549,1.5879068832642231,7,1.6100001335144043,2.7300004959106463,5.070000171661377,5.374999523162842,1.609999656677246,1,0.03799813242461747,1.2000002119274864,11.579999923706055,1.0000000000000036,11.720000267028807,-1.1333322030521829,12.800000190734865,0.03799813242461747 7430,2002-07-24,11.210000038146973,11.350000381469727,10.199999809265137,10.6899995803833,382300.0,0.03892493769961214,1.874997317794822,-0.6666674817731976,19.39394587436962,25.86628975095629,1.8356878721420795,3.267848392529391,4.523509743089573,5.417015203798208,29.029256976616136,1.1500005722045898,-1.2512361997723627,-2.8064999103546135,-6.175055766574982,0.5620559458657546,-4.490777838464798,-1.1222219822444295,1.768034285036011,33.333343824800885,13.970337760460502,1.6842779281101845,7,1.0199999809265137,2.1600003242492694,4.5625,4.9549994468688965,1.390000343322754,2,0.0356823922541567,1.1525408523737979,10.789999961853027,1.2000002119274864,11.579999923706055,1.0000000000000036,11.720000267028807,0.0356823922541567 7431,2002-07-25,11.449999809265135,11.520000457763672,11.010000228881836,11.300000190734865,571200.0,0.021409435352493844,2.517231853937018,0.2884605509298248,19.87952395574837,23.320939243141677,1.2839186641943012,2.7954959774934363,4.1796886573738075,5.134568983994216,32.07684783325049,0.5100002288818359,-1.4057987211650431,-2.328000164031984,-5.715062837876191,1.0590625098122235,-4.021531500954087,-0.6344688271098811,0.9724276111342789,49.80079227151516,31.72064054167213,1.6935313369221032,7,0.7000002861022967,1.920000553131107,4.220000028610231,4.714999675750734,0.75,3,0.03493454837273613,1.874997317794822,11.210000038146973,1.1525408523737979,10.789999961853027,1.2000002119274864,11.579999923706055,0.03493454837273613 7432,2002-07-26,11.15999984741211,11.449999809265135,11.020000457763672,11.449999809265135,240600.0,-0.025327508007324417,1.9655131590630555,-1.9333379957529935,20.496899744714483,20.558813265777044,1.3296671925639671,2.830523953882963,4.356810718136103,5.378887541262344,35.656220610223066,0.42999935150146307,-1.5288616819814997,-2.3640001296997077,-5.735555481759867,1.0075552223604518,-4.0497778057297875,-0.678222453669628,0.8179420507604487,49.48452442634535,28.254547913918586,1.6857776760300798,7,0.9900002479553223,2.2100005149841326,4.422500133514404,5.00499963760376,0.7899999618530256,4,0.05197132003909033,2.517231853937018,11.449999809265135,1.874997317794822,11.210000038146973,1.1525408523737979,10.789999961853027,0.05197132003909033 7433,2002-07-29,11.520000457763672,11.600000381469727,11.15999984741211,11.199999809265137,355200.0,0.03225811964818637,-1.1999995231635239,-1.1034506572132385,26.373638712638837,19.92341839102379,0.6491483406685532,2.2860861821065477,3.892880529437285,4.973557774991445,38.48041171625687,0.4400005340576172,-1.7191352151879293,-1.8124995231628418,-5.182440104025197,1.5574410576995117,-3.4974698135940194,-0.12752923273166417,0.1023530226274012,84.07643969834747,57.675824508812894,1.684970290431177,7,0.6249995231628418,1.8499999046325701,4.052499532699585,4.644999027252197,0.42999935150146307,0,0.06770830746326295,1.9655131590630555,11.15999984741211,2.517231853937018,11.449999809265135,1.874997317794822,11.210000038146973,0.06770830746326295 7434,2002-07-30,12.199999809265135,12.199999809265135,11.300000190734865,11.43000030517578,296000.0,0.05902771913895122,1.3376628523797813,2.406243573887258,36.0305373742715,21.341454430461603,-0.297262461124431,1.3956881873352458,3.1134209023393336,4.254118306300123,41.01069301226657,0.8999996185302699,-1.8276751837848426,-0.9535001754760764,-4.152014776216008,2.2450144252638555,-2.552757475846043,0.6457571248938905,-1.9999999999999982,100.0,68.47907325707946,1.5992573003699662,7,-0.4850001335144025,1.170000553131107,3.182500362396242,3.8249998092651385,-0.8400001525878906,1,0.025409870857643346,-1.1999995231635239,11.520000457763672,1.9655131590630555,11.15999984741211,2.517231853937018,11.449999809265135,0.025409870857643346 7435,2002-07-31,11.720000267028807,12.399999618530273,11.6899995803833,12.149999618530273,347900.0,-0.0393442253885774,-1.8979550528120699,-0.5584410758939486,30.917160973729636,22.395742031973093,-0.0568217496337855,1.6549541483055688,3.4811738144795292,4.690687777856384,43.50631098559343,0.7100000381469727,-2.0118433030485328,-1.2394997119903586,-4.279987607327358,1.8009881833466412,-2.7597436596588576,0.28074423567814044,-1.480000457763671,51.07916186398802,18.757341927747476,1.5202439476684997,7,-0.26500034332275213,1.6500000953674352,3.657499790191652,4.304999351501467,0.17999935150146662,2,0.058020421161121494,1.3376628523797813,12.199999809265135,-1.1999995231635239,11.520000457763672,1.9655131590630555,11.15999984741211,0.058020421161121494 7436,2002-08-01,12.029999732971193,12.029999732971193,11.5,11.8100004196167,354100.0,0.02645046577468868,3.818194428790589,-0.5116270817300141,37.617553828046255,24.26736511086537,-0.5448265291120578,1.1503294925163612,3.060860430142915,4.341973079418329,45.46224223525449,0.5299997329711932,-2.096227124942965,-0.7685002326965318,-3.634300454305917,2.0972999889128534,-2.2014003435012235,0.6643998781081599,-1.703599931335452,73.18839778471009,36.38276468238665,1.4329001108046922,8,-0.7300000190734881,1.3400006294250488,3.462500333786009,3.9949998855590803,-0.75,3,0.047381601093165804,-1.8979550528120699,11.720000267028807,1.3376628523797813,12.199999809265135,-1.1999995231635239,11.520000457763672,0.047381601093165804 7437,2002-08-02,11.369999885559082,11.949999809265135,11.31999969482422,11.93000030517578,282100.0,-0.05486283142660575,1.1000023841880653,-2.545464397492667,30.225559079131898,26.011645585258936,0.06739160999399196,1.5694607327419803,3.5967340916556783,4.960623503696006,47.8199773862327,0.7100000381469727,-2.111936285283269,-1.2245000839233402,-3.8678111221455005,1.41881095429882,-2.5461556030344212,0.09715543518774084,-0.960656091247559,16.935490073325262,-17.44927385545087,1.3216555191110801,8,-0.07000017166137695,2.00000047683716,4.262500286102295,4.654999732971191,-0.18999958038330256,4,0.07299911451716268,3.818194428790589,12.029999732971193,-1.8979550528120699,11.720000267028807,1.3376628523797813,12.199999809265135,0.07299911451716268 7438,2002-08-05,10.949999809265137,11.460000038146973,10.800000190734863,11.369999885559082,273800.0,-0.03693932106607878,1.19999809265258,0.7499995742528587,29.689803627569404,27.847180352246667,0.43429941866799915,1.7640837113006178,3.8916159402216834,5.339126505891773,50.127374881263734,0.6599998474121094,-2.0908427572156363,-1.4440001487731937,-3.9358174109359982,1.0478171133896108,-2.689908779854596,-0.19809151769179145,-0.46102978198486433,9.374979510896031,-22.461991829947543,1.2459086310814025,8,0.34999990463256836,2.2599997520446777,4.7300004959106445,5.074999809265137,0.18000030517578125,0,0.09132420250399154,1.1000023841880653,11.369999885559082,3.818194428790589,12.029999732971193,-1.8979550528120699,11.720000267028807,0.09132420250399154 7439,2002-08-06,10.949999809265137,11.0600004196167,10.920000076293944,11.0,330200.0,0.0,-1.5454687323894318,0.1190480515528994,32.00636410685041,29.248560155855643,0.5133683477840965,1.5622234157891945,3.7722999125422927,5.291140611732139,51.987114663827896,0.14000034332275568,-1.9810417141375556,-1.2650001525878913,-3.621415782154667,1.0914154769788844,-2.443207967371279,-0.08679233780450346,-0.38458859833486514,9.374979510896031,-23.059382306477467,1.1782078147833879,8,0.6500000953674316,2.1500000953674316,4.707500457763672,5.074999809265137,0.039999961853027344,1,0.09132420250399154,1.19999809265258,10.949999809265137,1.1000023841880653,11.369999885559082,3.818194428790589,12.029999732971193,0.09132420250399154 7440,2002-08-07,10.949999809265137,10.979999542236328,10.760000228881836,10.970000267028807,548700.0,0.0,10.000238424490965,0.400007629365392,34.24190189012759,30.844379926342228,0.5281493273463163,1.3909618219889452,3.651813331712603,5.249054408695443,53.19948882153569,0.2199993133544922,-1.8229122760572736,-1.1110001564025875,-3.368478054267369,1.1464777414621938,-2.239739105334978,0.01773879252980315,-0.31120506203086507,14.9606027224033,-20.283634245730312,1.1287389489323907,8,0.630000114440918,2.0999999046325684,4.642500400543213,5.074999809265137,0.10000038146972656,2,0.03744290909166903,-1.5454687323894318,10.949999809265137,1.19999809265258,10.949999809265137,1.1000023841880653,11.369999885559082,0.03744290909166903 7441,2002-08-08,10.949999809265137,10.949999809265137,10.8100004196167,10.850000381469727,434200.0,0.0,1.8000038147190935,-4.9998569521270895,41.962415269304564,33.229437206852225,0.5026216550431339,1.1880309600785424,3.535290187408073,5.199355739561092,54.29800900877497,0.1399993896484375,-1.5590646848994965,-0.9435001373291012,-2.988625530153719,1.1016252554955166,-1.9660628337414092,0.07906255908320681,-0.24075686717902478,15.966356922756383,-22.755527703798997,1.0225626964123087,8,0.630000114440918,1.950000286102295,4.595000267028809,5.074999809265137,0.05000019073486328,3,0.08675797496008286,10.000238424490965,10.949999809265137,-1.5454687323894318,10.949999809265137,1.19999809265258,10.949999809265137,0.08675797496008286 7442,2002-08-09,10.960000038146973,10.960000038146973,10.75,10.949999809265137,454300.0,0.0009132629274910542,40.99904634751097,0.10000286103932021,43.34763913364603,35.11543725363081,0.5154757550571887,1.021703347963637,3.4032567585323736,5.139689436653661,55.188719221718685,0.21000003814697266,-1.3631519565181662,-0.8009999275207527,-2.7171902718309635,1.1151904167894582,-1.7590950996758572,0.15709524463435187,1.4399995803833008,29.577468572403355,-11.694758338003176,0.9580951721551054,8,0.6149997711181641,1.940000057220459,4.585000038146973,5.064999580383301,-0.3000001907348633,4,0.029197052345843133,1.8000038147190935,10.949999809265137,10.000238424490965,10.949999809265137,-1.5454687323894318,10.949999809265137,0.029197052345843133 7443,2002-08-12,11.5,11.5,10.760000228881836,10.899999618530273,328600.0,0.049270069340650036,1.4666643354642643,59.99866488651536,58.04988907316025,37.56203188684067,-0.030910160512386042,0.3001978211039109,2.747239027833249,4.556172046626976,55.26620920704188,0.7399997711181641,-1.1666749167357686,-0.13599996566772532,-1.7375440000998879,1.4655440687644372,-0.9367719828838066,0.664772051548356,0.866999626159668,100.0,52.27639207247489,0.8007720172160815,8,0.07499980926513672,1.3350000381469727,4.082500219345093,4.524999618530273,-0.7700004577636719,0,-0.027826060419497423,40.99904634751097,10.960000038146973,1.8000038147190935,10.949999809265137,10.000238424490965,10.949999809265137,-0.027826060419497423 7444,2002-08-13,10.850000381469727,11.489999771118164,10.800000190734863,11.489999771118164,368500.0,-0.05652170595915418,1.1562507450587702,-1.0666649712467375,46.1206920471551,39.25131311722128,0.4553370934310852,0.7649546848909203,3.2861052657722283,5.145499341447948,55.47081919910644,0.6999998092651367,-0.96836583955041,-0.6434996128082275,-1.9521796068751538,0.6651803812586987,-1.2978396098416916,0.010840384225236477,1.4846592521667485,13.333384195963541,-34.71467714884224,0.6543399970334632,8,0.5399994850158691,1.7749996185302734,4.732500076293945,5.174999237060547,-0.5799999237060547,1,0.02580642609463779,1.4666643354642643,11.5,40.99904634751097,10.960000038146973,1.8000038147190935,10.949999809265137,0.02580642609463779 7445,2002-08-14,11.229999542236328,11.260000228881836,10.800000190734863,10.859999656677246,213200.0,0.035022962894599274,1.1395287975532782,-0.5781253725293851,47.69874092986482,40.37144501742334,-0.0016519342460377118,0.24138932549675474,2.791294182663705,4.717438886831406,55.26190043570978,0.46000003814697266,-0.8303544832543093,-0.16450042724609304,-1.1968300147703612,0.8678291602781751,-0.6806652210082262,0.35166436651604016,1.072966898727417,63.99993896484375,15.505472128027044,0.5161647937621341,8,0.12000036239624023,1.1450004577636719,4.312500715255739,4.795000076293945,-0.7299995422363281,2,-0.021371307293069686,1.1562507450587702,10.850000381469727,1.4666643354642643,11.5,40.99904634751097,10.960000038146973,-0.021371307293069686 7446,2002-08-15,10.979999542236328,11.390000343322756,10.93000030517578,11.199999809265137,200900.0,-0.02226179966078745,-1.875011548445346,-0.5945955002023336,48.101261747904736,42.35763420284254,0.09358355799017559,0.36685732361342716,2.939585670542664,4.917755277713546,54.68510992846684,0.4600000381469762,-0.8234102253216555,-0.323500394821167,-1.1304250839686993,0.48342429432636536,-0.7269627393949332,0.07996194975259918,1.2919075699081422,30.666605631510418,-16.971348376742984,0.4034623445737661,8,0.14500045776367188,1.2700004577636719,4.265000820159912,4.855000019073486,-0.8899993896484375,3,0.006375287014290576,1.1395287975532782,11.229999542236328,1.1562507450587702,10.850000381469727,1.4666643354642643,11.5,0.006375287014290576 7447,2002-08-16,10.869999885559082,11.029999732971193,10.710000038146973,11.0,245600.0,-0.01001818408590227,2.3684252794522442,0.5909088938691821,42.761681297116915,43.81006505501448,0.13991283505705,0.43206417142851095,2.9648114942676145,4.978524005786213,53.52502659045866,0.3199996948242205,-0.7404938876467781,-0.39100003242492676,-1.1950922166724993,0.4130921518226458,-0.793046124548713,0.011046059698859523,1.3714690843424986,20.253146220009054,-21.834748513290283,0.4020460921237867,8,0.2350001335144043,1.3600001335144043,4.170000076293945,4.87999963760376,-1.0399999618530256,4,0.011959532273190243,-1.875011548445346,10.979999542236328,1.1395287975532782,11.229999542236328,1.1562507450587702,10.850000381469727,0.011959532273190243 7448,2002-08-19,11.100000381469727,11.149999618530273,10.800000190734863,10.800000190734863,271200.0,0.02115919947857625,-1.333328035146055,-2.3076917433884754,36.38613913973346,44.29670672533483,-0.07439599179452117,0.1731363020326171,2.651284325059308,4.699491520256453,51.91962478725426,0.34999942779541016,-0.7407766920690726,-0.1369995594024651,-0.9295729845553069,0.6555738657503767,-0.533286271978886,0.2592871531739558,1.0802098311616692,50.00006113298993,14.608206290184029,0.39628671257642123,8,0.004999637603759766,1.049999713897705,3.744999885559082,4.5099992752075195,-0.9500007629394531,0,-0.039639686390655626,2.3684252794522442,10.869999885559082,-1.875011548445346,10.979999542236328,1.1395287975532782,11.229999542236328,-0.039639686390655626 7449,2002-08-20,11.199999809265137,11.220000267028807,11.0,11.050000190734863,210700.0,0.00900895714943828,1.315785775234678,0.49999841054381655,42.89616461157556,45.25829147216238,-0.15109256218820555,0.11112540511984648,2.4691323450410536,4.551182512760679,49.89012979262649,0.22000026702880682,-0.6260773432862088,-0.05750012397766113,-0.8221087335193218,0.7071084855639995,-0.43980442874849146,0.3248041807931692,0.9214019963868818,72.0587575312186,37.054598605438215,0.38230430477083066,8,-0.09499979019165039,0.9500002861022949,3.385000228881836,4.174999713897705,-0.9499998092651367,1,-0.041964310270791616,-1.333328035146055,11.100000381469727,2.3684252794522442,10.869999885559082,-1.875011548445346,10.979999542236328,-0.041964310270791616 7450,2002-08-21,11.609999656677244,11.609999656677244,11.149999618530273,11.199999809265137,324800.0,0.0366071298566395,1.2439034602108427,2.7333392673219365,44.414890109276875,45.53078867660374,-0.5114057117660042,-0.28182003387191656,1.9926231720887895,4.092212025005651,47.3204630150045,0.4600000381469709,-0.4568873033389327,0.3324997425079328,-0.44764530172907335,1.112644786744939,-0.05757277961057028,0.7225722646264359,0.45494607827457223,100.0,66.94145497653489,0.39007252211850346,8,-0.44999980926513494,0.5350003242492694,2.9000005722045916,3.7649998664855975,-1.6499996185302717,2,-0.1154176777380782,1.315785775234678,11.199999809265137,-1.333328035146055,11.100000381469727,2.3684252794522442,10.869999885559082,-0.1154176777380782 7451,2002-08-22,11.850000381469727,11.899999618530273,11.550000190734865,11.609999656677244,327700.0,0.020671897664910954,1.0588250143752613,0.5853678392988466,57.185637889775215,47.06834409395144,-0.6820394000474153,-0.5168145670428288,1.6881754153662776,3.8050971131598725,44.771337715035095,0.3499994277954084,-0.30340483480522806,0.5525004386901848,-0.265838755697656,1.3708396330780257,0.14333084149626352,0.9616700358841062,0.1607475256098958,95.79838195871952,58.19290887869214,0.4091695971939208,8,-0.5450005531311035,-0.13500070571899414,2.6599998474121094,3.5249991416931152,-1.7899999618530273,3,-0.11392407915705816,1.2439034602108427,11.609999656677244,1.315785775234678,11.199999809265137,-1.333328035146055,11.100000381469727,-0.11392407915705816 7452,2002-08-23,11.739999771118164,11.920000076293945,11.609999656677244,11.850000381469727,382500.0,-0.009282751629575814,1.480003356933608,-0.45833449230903384,63.03630414974262,47.622390213571705,-0.5026156508471402,-0.3806500145718399,1.7304772764612881,3.8716557081776592,42.07008556808304,0.310000419616701,-0.1694315994669786,0.4134998321533203,-0.42517772992284897,1.2521773942294896,-0.00583894888476344,0.8328386131914041,0.21871822120415274,83.92854253856208,40.98605665430742,0.4193387810380845,8,-0.4249997138977051,-0.2849998474121094,2.637500524520874,3.5349998474121094,-0.9600000381469709,4,-0.14054511505097933,1.0588250143752613,11.850000381469727,1.2439034602108427,11.609999656677244,1.315785775234678,11.199999809265137,-0.14054511505097933 7453,2002-08-26,12.300000190734865,12.300000190734865,11.800000190734865,12.1899995803833,329000.0,0.0477002070301884,8.090858648910789,-1.0000000000000162,68.8022329260427,50.142561422336996,-1.0473412250246383,-0.9267327013235231,1.1017643376091222,3.266557834277238,39.304395426594276,0.560000419616701,-0.08075736173565673,0.9345002651214624,-0.008160645349452267,1.8771611755923772,0.4631698098860042,1.4058307203569207,-1.5900001525878924,100.0,50.62986377807725,0.47133045523545747,8,-0.7950000762939471,-1.00000047683716,1.457500219345091,2.40000009536743,-1.550000190734865,0,-0.20081302672575307,1.480003356933608,11.739999771118164,1.0588250143752613,11.850000381469727,1.2439034602108427,11.609999656677244,-0.20081302672575307 7454,2002-08-27,12.510000228881836,12.600000381469727,12.300000190734865,12.300000190734865,444800.0,0.017073173568335154,-1.8571441546587295,1.9090806630600168,70.52632028046055,52.678959127958734,-1.1142865034024574,-1.1724285149672493,0.8298781313567751,3.014778384919966,37.683932404601194,0.3000001907348615,0.011375386937265475,1.1290002822875973,0.12065808494474695,2.1373424796304477,0.624829183616173,1.6331713809590216,-1.7682001876831048,93.79309619082947,38.4151191117194,0.5041710986714251,8,-0.8550000190734863,-1.1100001335144043,0.8374998569488525,1.9049997329711914,-2.119999885559082,1,-0.18864912607299789,8.090858648910789,12.300000190734865,1.480003356933608,11.739999771118164,1.0588250143752613,11.850000381469727,-0.18864912607299789 7455,2002-08-28,12.399999618530273,12.600000381469727,12.300000190734865,12.5,391500.0,-0.008793014255715548,-1.0000063578449567,-0.47619220621160163,68.54219325047507,54.950173739355435,-0.9173356453684676,-1.0633927058220465,0.8689908201049299,3.0800197117971475,36.368895320940425,0.3000001907348615,-0.01722186973804618,0.9849997043609626,-0.11331485092956939,2.0833142596514946,0.4358424267156966,1.5341569820062286,-1.5838715637207024,80.95231175153607,19.73851819930772,0.5491572776452657,8,-0.7449994087219238,-0.9999995231628418,0.5600006580352783,1.6900005340576172,-2.2899999618530273,2,-0.17338707134453157,-1.8571441546587295,12.510000228881836,8.090858648910789,12.300000190734865,1.480003356933608,11.739999771118164,-0.17338707134453157 7456,2002-08-29,12.600000381469727,12.600000381469727,12.229999542236328,12.40999984741211,283500.0,0.01612909428163012,2.894734728705516,-1.899998092658643,69.99999767396585,57.976653336783095,-0.9648358577708738,-1.2843502373426166,0.6050897980014902,2.8393213720451236,34.78274963015802,0.37000083923339844,0.07948292212757835,1.156500434875488,-0.0346650173855263,2.347665887136502,0.5609177087449808,1.752083161005995,-1.7125174335937494,100.0,33.347515425875514,0.5955827261305072,8,-0.9000000953674316,-0.945000171661377,0.19999980926513672,1.3399996757507324,-2.2300004959106445,3,-0.20952383042823453,-1.0000063578449567,12.399999618530273,-1.8571441546587295,12.510000228881836,8.090858648910789,12.300000190734865,-0.20952383042823453 7457,2002-08-30,12.199999809265135,12.56999969482422,12.1899995803833,12.5,264100.0,-0.03174607619797021,-1.3749959021889873,-1.5789439341464733,58.83837708793761,60.471346442139115,-0.3982107458551152,-0.8632386046297409,0.945540740184569,3.1915740763213893,32.94036820817466,0.4100008010864258,0.13788040612930175,0.7149998664855932,-0.5223233631403836,1.95232309611157,0.09633825167260568,1.3336614812985808,-1.2440161640454086,49.9999403953691,-11.92065932575155,0.6186616148129882,8,-0.39999961853027166,-0.5449995994567853,0.560000419616701,1.740000247955324,-1.8400001525878888,4,-0.17540978877911462,2.894734728705516,12.600000381469727,-1.0000063578449567,12.399999618530273,-1.8571441546587295,12.510000228881836,-0.17540978877911462 7458,2002-09-03,11.949999809265135,12.199999809265135,11.800000190734865,12.199999809265135,225700.0,-0.020491803599057445,2.199996948242159,0.8333328035146006,65.44942006727683,62.977263714994805,-0.016716442934139764,-0.5633638150080742,1.137983495431559,3.397476232947197,30.8244166383473,0.3999996185302699,0.21380724943958818,0.4149998664855943,-0.812072079433122,1.6420718124043105,-0.19853610647376385,1.0285358394449524,-0.9282554945954082,18.749947845947855,-47.27938967064544,0.6135359729593582,9,-0.07499980926513494,-0.29499959945678533,0.810000419616701,1.990000247955324,-2.6300001144409144,1,-0.0979079577379417,-1.3749959021889873,12.199999809265135,2.894734728705516,12.600000381469727,-1.0000063578449567,12.399999618530273,-0.0979079577379417 7459,2002-09-04,11.949999809265135,12.06999969482422,11.789999961853027,11.960000038146973,2223800.0,0.0,1.434785132602436,0.040000915527350855,61.32074764393192,64.85569232995648,0.11271199037391,-0.5107937297812519,1.0760157405685842,3.3505356333400815,28.600518027108677,0.2799997329711932,0.3370833189157576,0.36499986648559357,-0.8430521666530808,1.573051899624268,-0.23902615008374362,0.9690258830549308,-0.8651252519234074,19.753057348763008,-44.61075580751506,0.6040260165693375,9,0.12500047683715998,-0.29499959945678533,0.807500362396242,1.990000247955324,-2.1300001144409144,2,-0.10041839568355015,2.199996948242159,11.949999809265135,-1.3749959021889873,12.199999809265135,2.894734728705516,12.600000381469727,-0.10041839568355015 7460,2002-09-05,11.359999656677244,11.899999618530273,11.350000381469727,11.550000190734865,213900.0,-0.049372398494136216,-4.23811080835604,18.999618539001368,55.397723809134156,64.65703520988525,0.7414965748914906,0.1175229596359415,1.5598081761646476,3.889528138836104,26.40597203173314,0.5999994277954084,0.467281541691575,-0.24550027847290146,-1.4216757138833227,0.9306751569375198,-0.8335879961781121,0.34258743923230917,-0.21452006637039744,0.7999420166014204,-65.0245050710524,0.5880877177052107,9,0.6150007247924822,0.2950005531311053,1.182500362396242,2.5800004005432147,-1.2100000381469709,3,-0.08538726608009528,1.434785132602436,11.949999809265135,2.199996948242159,11.949999809265135,-1.3749959021889873,12.199999809265135,-0.08538726608009528 7461,2002-09-06,11.899999618530273,11.899999618530273,11.350000381469727,11.460000038146973,208800.0,0.04753520934621025,1.4999989162781524,-2.315780755910211,63.03795934164179,64.65721912009627,0.23393570263852936,-0.3664439826871426,0.9015666412010415,3.297310651579547,24.092830043842635,0.5499992370605469,0.5766266090489776,0.2469996929168694,-0.8939159852436589,1.3879153710773977,-0.32345814616339474,0.8174575319971336,-0.6963391965769112,45.08193005029455,-25.41200410598372,0.570457839080264,9,0.07500076293945312,-0.24499940872192383,0.512500524520874,2.0400004386901855,-1.5999994277954102,4,-0.1504201696835099,-4.23811080835604,11.359999656677244,1.434785132602436,11.949999809265135,2.199996948242159,11.949999809265135,-0.1504201696835099 7462,2002-09-09,11.279999732971193,11.75,11.25,11.75,9795600.0,-0.052100832389409324,1.1276583656466415,-1.0681834437645856,52.07372380775963,62.79849588473149,0.8737016303483411,0.2938231426582245,1.3930378425368026,3.857923853230899,21.666948413167788,0.6499996185302734,0.6408105392615369,-0.3890001773834211,-1.4975108982339496,0.7195105434671074,-0.9432555378086853,0.16525518304184317,1.3200006484985334,3.1578672625628466,-67.03973376500488,0.5542553604252641,9,0.6450004577636701,0.3750004768371564,1.0550003051757795,2.660000324249266,-0.7100000381469727,0,-0.08067374724772391,1.4999989162781524,11.899999618530273,-4.23811080835604,11.359999656677244,1.434785132602436,11.949999809265135,-0.08067374724772391 7463,2002-09-10,11.18000030517578,11.369999885559082,11.149999618530273,11.25,403300.0,-0.008865197709457151,-2.3845916840282873,0.1489354362854653,49.76959112670387,60.49219264542519,0.8919160715013241,0.38854046779304774,1.3893883310818982,3.8971925248382373,20.404924588261363,0.2200002670288086,0.630270287438714,-0.47299962043762456,-1.600849996905918,0.6548507560306689,-1.0369248086717704,0.09092556779652128,1.393000068664552,3.260943930174261,-63.94587417214153,0.5639251882341464,9,0.6949996948242205,0.47499990463257014,1.1549997329711932,2.7599997520446795,-1.1500005722045863,1,-0.07334531539493017,1.1276583656466415,11.279999732971193,1.4999989162781524,11.899999618530273,-4.23811080835604,11.359999656677244,-0.07334531539493017 7464,2002-09-11,11.130000114440918,11.300000190734865,11.0600004196167,11.100000381469727,186700.0,-0.004472288852417461,-3.3636458215930203,-0.42856948228881747,43.969860083156526,57.761933404612016,0.8108463653876292,0.4854841089043127,1.3191592742195368,3.8822015734702298,19.1277852566839,0.23999977111816584,0.6065466711146463,-0.5369997978210446,-1.629271335551067,0.5552717399089779,-1.083135566686055,0.009135971043965796,1.3860802291870105,8.333304950142088,-52.46474652321816,0.546135768865011,9,0.7000002861022949,0.5250000953674316,1.1249995231628418,2.809999942779541,-0.9000005722045898,2,-0.16262357601131228,-2.3845916840282873,11.18000030517578,1.1276583656466415,11.279999732971193,1.4999989162781524,11.899999618530273,-0.16262357601131228 7465,2002-09-12,10.989999771118164,11.199999809265137,10.890000343322754,11.109999656677246,323600.0,-0.012578647069473647,1.0666617923343706,-4.000031789426837,38.917526406680835,54.30832548602479,0.8155706390312822,0.6393628364508182,1.3406274919791024,3.954938500903614,17.88013527726423,0.3099994659423828,0.49792942281666797,-0.6650001525878899,-1.7824692060476401,0.4524689008718603,-1.223734679317765,-0.1062656258580148,1.4387157770690902,9.90094055016661,-44.55018481839188,0.5587345267298748,9,0.7400002479553223,0.6650004386901855,1.3600001335144043,2.9050002098083496,-0.7699995040893572,3,-0.106460427721638,-3.3636458215930203,11.130000114440918,-2.3845916840282873,11.18000030517578,1.1276583656466415,11.279999732971193,-0.106460427721638 7466,2002-09-13,11.050000190734863,11.100000381469727,10.920000076293944,10.920000076293944,199500.0,0.005459546939607929,-1.7692330264460507,-1.0833353201567355,40.99217912928852,52.32541460173045,0.5728186973846672,0.6164829831933876,1.17163156594329,3.830534135353922,16.869688139263356,0.18000030517578303,0.3515434106946902,-0.6084997653961182,-1.7174732417257523,0.500473710933516,-1.1629865035609352,-0.05401302723130108,1.2556181410632306,18.604640847217986,-30.791036742834173,0.5544867381648174,9,0.49499988555908203,0.6050000190734863,1.2649996280670166,2.7149996757507324,-0.5,4,-0.08144801417824565,1.0666617923343706,10.989999771118164,-3.3636458215930203,11.130000114440918,-2.3845916840282873,11.18000030517578,-0.08144801417824565 7467,2002-09-16,11.0,11.0600004196167,10.890000343322754,11.020000457763672,157000.0,-0.004524904060796975,2.399988555951859,-0.15384953966914655,30.421698946506652,48.43344558831154,0.48578332267817714,0.7132927078709166,1.1033604143746558,3.816942155556692,15.569980252032686,0.1700000762939453,0.20693001061068905,-0.6649999618530273,-1.7558904858270399,0.4258905621209852,-1.2104452238400345,-0.11955469986602019,1.1923688927200669,22.916616996081984,-19.24855456859823,0.5454452619870064,9,0.48000001907348633,0.6550002098083496,1.2400000095367432,2.669999599456787,-0.6000003814697266,0,-0.06363634629683057,-1.7692330264460507,11.050000190734863,1.0666617923343706,10.989999771118164,-3.3636458215930203,11.130000114440918,-0.06363634629683057 7468,2002-09-17,10.65999984741211,11.0,10.600000381469727,10.989999771118164,381600.0,-0.03090910478071729,1.2857096146615006,16.499618539004388,23.18842102062426,44.19652040794402,0.6968329402680684,1.0736874861550074,1.3344964682696876,4.089929107782542,14.657754937650058,0.39999961853027344,0.01296280548893236,-0.9830000877380378,-2.1377450651295398,0.17174488965346413,-1.5603725764337888,-0.40562759904228685,1.4281795613561723,8.571354612992023,-25.945277519498887,0.577372488695751,9,0.5900001525878906,0.9400005340576172,1.5775001049041748,3.0099997520446777,0.039999961853027344,1,-0.008442791170371167,2.399988555951859,11.0,-1.7692330264460507,11.050000190734863,1.0666617923343706,10.989999771118164,-0.008442791170371167 7469,2002-09-18,10.729999542236328,10.960000038146973,10.520000457763672,10.5600004196167,234700.0,0.006566575593452084,-2.5200100708391986,-0.5151489755223535,25.5132079629807,40.87601864726031,0.4867655517645826,1.018911270645214,1.1680638513470996,3.9574330585959423,13.910338066467615,0.4399995803833008,-0.10542298586857157,-0.8895003795623779,-2.099989312247544,0.3209885531227883,-1.494744845904961,-0.2842559132197948,1.209361963802099,30.88224775640891,2.146908799319867,0.6052444663425828,9,0.48000049591064453,0.8300008773803711,1.4750003814697266,2.9150004386901855,-0.2599992752075213,2,-0.06523763645186909,1.2857096146615006,10.65999984741211,2.399988555951859,11.0,-1.7692330264460507,11.050000190734863,-0.06523763645186909 7470,2002-09-19,10.270000457763672,10.649999618530273,10.270000457763672,10.630000114440918,178500.0,-0.042870373168420794,-1.1111084620132614,-2.117655968629563,18.256132489526507,35.900260108136386,0.8670699440355119,1.4475925206921865,1.5404155067656973,4.352424816846813,14.154461003172761,0.45999908447265625,-0.25306822739587176,-1.2824995040893548,-2.635186893381846,0.07018788520313635,-1.9588431987356003,-0.6061558094431092,1.4990377224817841,0.0,-18.906191117651012,0.6763436946462459,9,0.7399997711181641,1.1649999618530273,1.737499475479126,3.3449997901916504,0.29999923706054865,3,-0.003894928310066881,-2.5200100708391986,10.729999542236328,1.2857096146615006,10.65999984741211,2.399988555951859,11.0,-0.003894928310066881 7471,2002-09-20,10.5,10.5,10.199999809265137,10.289999961853027,329600.0,0.022395280621672953,1.8571441546586982,-0.5833339956077958,25.714281821736463,32.97143322080048,0.4666715786247533,1.171322980456459,1.2149297966777794,4.054263305252515,15.053822892137825,0.3000001907348633,-0.38411298389811677,-0.9849999427795417,-2.408080344472843,0.4380804589137597,-1.6965401436261924,-0.273459741932891,1.059172899098007,34.88371835134224,19.088187854340386,0.7115402008466504,9,0.2849998474121094,0.9000000953674316,1.3624999523162842,3.0250000953674316,0.36999988555908203,4,-0.026666641235351785,-1.1111084620132614,10.270000457763672,-2.5200100708391986,10.729999542236328,1.2857096146615006,10.65999984741211,-0.026666641235351785 7472,2002-09-23,10.09000015258789,10.399999618530273,10.029999732971193,10.399999618530273,230600.0,-0.03904760451543898,1.3871001482812184,-1.4761876649061538,24.590160944315073,30.173718756090608,0.7712203203354449,1.5298048164882196,1.5449547070330123,4.390949314031417,16.127413807192426,0.4700002670288068,-0.46971727365644966,-1.3124998092651374,-2.859270588467396,0.23427096993712127,-2.0858851988662668,-0.5391144196640081,1.2517050521368578,6.1856085669423395,-8.854669779713891,0.7733853896011297,9,0.5749998092651385,1.2249999046325684,1.5974998474121094,3.3600001335144043,0.7899999618530273,0,0.045589695856346646,1.8571441546586982,10.5,-1.1111084620132614,10.270000457763672,-2.5200100708391986,10.729999542236328,0.045589695856346646 7473,2002-09-24,9.829999923706056,10.010000228881836,9.800000190734863,10.0,179200.0,-0.025768109509408554,1.2105205039401696,0.5483882876286637,22.959179080857297,27.839198644724032,0.9159012795930384,1.6814813462733778,1.7077370632309297,4.578253610706037,18.119285275799754,0.28999996185302734,-0.6544341213164433,-1.4490000247955308,-3.0858505886138907,0.1878505390228291,-2.2674253067047108,-0.6305747428863508,1.2755982961030519,2.5861842170169935,-11.368119215029536,0.81842528190918,9,0.6700000762939435,1.3700003623962385,1.8375000953674299,3.5400004386901855,1.069999694824217,1,0.057985727288726086,1.3871001482812184,10.09000015258789,1.8571441546586982,10.5,-1.1111084620132614,10.270000457763672,0.057985727288726086 7474,2002-09-25,10.149999618530273,10.300000190734863,9.75,9.800000190734863,241600.0,0.032553377142201745,-1.4444463282463618,-2.0588192395292433,33.42465094854052,27.22887914937511,0.49424452995103607,1.2391424416532608,1.3019048806787907,4.184764702035475,19.834649765133882,0.5500001907348633,-0.7449514424987491,-1.0110002994537357,-2.6141142961246366,0.5921136972171652,-1.8125572977891853,-0.20944330111828613,0.6944789954639852,44.44442089692048,27.635399485647063,0.8015569983354504,9,0.27500057220458984,1.0250005722045898,1.4775004386901855,3.2200007438659686,0.7000007629394531,2,0.05418721294636897,1.2105205039401696,9.829999923706056,1.3871001482812184,10.09000015258789,1.8571441546586982,10.5,0.05418721294636897 7475,2002-09-26,10.25,10.300000190734863,10.100000381469727,10.199999809265137,581900.0,0.009852254702272356,1.6666539510576208,0.14285792136806166,24.299064032266855,25.374088583039367,0.31093436543954844,1.0222205677567278,1.1312609186500246,4.0125475424121415,21.64271468296948,0.19999980926513672,-0.8211079020519314,-0.8034999370574951,-2.343906888391368,0.7369070142763778,-1.5737034127244325,-0.03329646139055775,0.3755828911954069,66.66666666666666,51.226675536589745,0.7702034756669367,9,0.1550002098083496,0.9250001907348633,1.377500057220459,3.120000362396242,0.39999961853027344,3,0.021463440685737245,-1.4444463282463618,10.149999618530273,1.2105205039401696,9.829999923706056,1.3871001482812184,10.09000015258789,0.021463440685737245 7476,2002-09-27,9.960000038146973,10.050000190734863,9.4399995803833,9.800000190734863,621400.0,-0.02829267920517342,2.5882372740634363,3.199984741269145,27.083331953595746,25.003158917160377,0.480597812166204,1.163975019315659,1.3590085001836734,4.229827302732534,23.999530204947238,0.8100004196166992,-0.8794395644972788,-0.961499881744384,-2.392484290675732,0.4694845271869639,-1.676992086210058,-0.2460076772787101,0.49046627480935356,54.16671219799073,35.63753196504798,0.7154922044656735,9,0.25999975204467773,1.059999942779541,1.6924998760223389,3.4100003242492694,0.7899999618530273,4,0.06124494521495372,1.6666539510576208,10.25,-1.4444463282463618,10.149999618530273,1.2105205039401696,9.829999923706056,0.06124494521495372 7477,2002-09-30,10.0600004196167,10.25,9.699999809265137,9.859999656677246,442800.0,0.010040198904289532,-1.1153834867769505,1.2500059604701619,30.555558315029742,25.821729727649874,0.2606458157403857,0.9438211731724095,1.231451194664892,4.055672576541717,26.349546289623525,0.5500001907348633,-0.907787982892085,-0.754499530792236,-2.1004714825475155,0.5914724209630435,-1.4274855066698766,-0.08151355491459533,-0.6200008392333984,72.09306967583967,49.499672432353094,0.6729859758776399,9,0.1399993896484375,0.9599995613098145,1.4499993324279785,3.309999942779543,0.5799999237060547,0,0.08051684216264121,2.5882372740634363,9.960000038146973,1.6666539510576208,10.25,-1.4444463282463618,10.149999618530273,0.08051684216264121 7478,2002-10-01,10.779999732971193,10.880000114440918,10.100000381469727,10.199999809265137,363700.0,0.07157050530042897,-1.0000024453225869,2.8999885559518677,45.07041610296893,27.994752854315234,-0.4923134434677099,0.13878995489743673,0.4962065681319707,3.2681462917216155,27.64494942604857,0.8199996948242188,-0.9388349112392156,0.023999786376954546,-1.2113290790585172,1.2593286518124263,-0.5936646463407804,0.6416642190946895,-1.3400001525878924,93.05553164012066,65.82212389333324,0.6176644327177357,10,-0.6199998855590838,0.2400002479553205,0.6050002574920637,2.590000629425049,0.07000064849853338,1,0.009276473464453705,-1.1153834867769505,10.0600004196167,2.5882372740634363,9.960000038146973,1.6666539510576208,10.25,0.009276473464453705 7479,2002-10-02,10.75,11.18000030517578,10.670000076293944,11.0,334100.0,-0.0027829066525333346,-1.4878069204216422,-0.43103453945745657,46.51162984114662,31.134252560050804,-0.5131404954483987,0.07829334918623942,0.5357660195127529,3.231834775025897,28.76020833296069,0.5100002288818359,-0.9330270941576035,0.05400004386901891,-1.0463422978482289,1.1543423855862667,-0.49617112698960497,0.6041712147276428,-1.2524003982543945,75.2873490769917,43.967009506778446,0.5501711708586235,10,-0.440000057220459,0.26999998092651367,0.6524999141693115,2.620000362396242,-2.2299995422363263,2,0.013953452886537043,-1.0000024453225869,10.779999732971193,-1.1153834867769505,10.0600004196167,2.5882372740634363,9.960000038146973,0.013953452886537043 7480,2002-10-03,10.390000343322754,10.979999542236328,10.369999885559082,10.760000228881836,222000.0,-0.03348834015602287,-1.9756022674144078,1.4799995422363281,41.176467588314374,32.85227320078168,-0.15011495812056097,0.381454444675013,0.8877993384996543,3.5187648095108006,29.344090658166454,0.6099996566772461,-0.8779500875835531,-0.2574996471405022,-1.319451500043824,0.8044522057628196,-0.788475573592164,0.2734762793111596,-0.7914566993713379,54.59772225398096,20.773811071567792,0.530975926451661,10,-0.08000040054321289,0.6299996376037598,1.1374998092651367,2.980000019073488,-1.2200002670288104,3,0.044273341958318335,-1.4878069204216422,10.75,-1.0000024453225869,10.779999732971193,-1.1153834867769505,10.0600004196167,0.044273341958318335 7481,2002-10-04,10.109999656677246,10.3100004196167,9.899999618530273,10.300000190734863,275300.0,-0.026949054609555767,2.904751092178999,0.5135151157425903,38.79092303460734,34.4301356552586,0.07682539249768183,0.5486042028827729,1.148678712701546,3.720771125035302,30.19677825595979,0.49000072479248047,-0.8471229381460059,-0.44800033569335973,-1.3560601009758244,0.46005942958910495,-0.902030218334593,0.006029546947873499,-0.4165686130523678,27.70268311024024,-7.191071856027005,0.4540298826412327,10,0.20000028610229492,0.9100003242492676,1.4175004959106445,3.260000705718996,-0.7100000381469727,4,0.05341246094863905,-1.9756022674144078,10.390000343322754,-1.4878069204216422,10.75,-1.0000024453225869,10.779999732971193,0.05341246094863905 7482,2002-10-07,10.369999885559082,10.5600004196167,10.109999656677246,10.109999656677246,249100.0,0.02571713528299835,-2.461541283057624,-1.3684184108818953,46.27249256489217,37.02050382015136,-0.15564805728453734,0.2286568851427404,0.8815331525999799,3.381740203314461,30.73802050576858,0.4500007629394531,-0.7335631107440435,-0.14250011444091726,-0.9872205578779631,0.7022203289961286,-0.5648603361594393,0.2798601072776048,-0.5873746862411497,36.71875116415265,-1.442456513796614,0.42236022171852267,10,-0.059999942779541016,0.6349997520446777,1.3075003623962402,3.00000047683716,-1.2899999618530256,0,0.03664417730323155,2.904751092178999,10.109999656677246,-1.9756022674144078,10.390000343322754,-1.4878069204216422,10.75,0.03664417730323155 7483,2002-10-08,10.359999656677246,10.479999542236328,10.199999809265137,10.380000114440918,631600.0,-0.0009643422364702392,1.5454600625959096,-0.07692476983457433,45.16971298877378,38.32551071351061,-0.06991326556765287,0.18348211521143654,0.8725188542056124,3.3153620455214945,31.139857510683754,0.2799997329711914,-0.6737198420256476,-0.11150031089782786,-0.897356146751374,0.6743555249557183,-0.5044282288246009,0.2814276070289452,-0.4935319510078422,35.93748370186374,-3.01456891061234,0.39292791792677273,10,-0.04999971389770508,0.46000003814697266,1.3675005435943604,3.010000705718996,-1.2100000381469727,1,0.027027094201208968,-2.461541283057624,10.369999885559082,2.904751092178999,10.109999656677246,-1.9756022674144078,10.390000343322754,0.027027094201208968 7484,2002-10-09,9.31999969482422,10.260000228881836,9.31999969482422,10.260000228881836,375800.0,-0.10038610003068127,-1.0000000000000038,46.998950982261974,39.22901592052283,39.98439425665017,0.9386822143778026,1.1393434458271354,1.8591055945588586,4.271521962623032,31.811135885943344,1.0399999618530256,-0.5970098373395984,-1.061000251770018,-1.939033938189045,-0.18296656535099132,-1.5000170949795315,-0.6219834085605047,1.860000610351559,0.0,-42.066619765043754,0.43901684320951334,10,0.9300003051757795,1.375,2.4450004100799543,4.0500006675720215,0.1599998474121076,2,0.16416316917855456,1.5454600625959096,10.359999656677246,-2.461541283057624,10.369999885559082,2.904751092178999,10.109999656677246,0.16416316917855456 7485,2002-10-10,9.81999969482422,9.81999969482422,9.300000190734863,9.31999969482422,471900.0,0.05364807042619013,1.079998016357429,-0.5319145914116614,42.735039948354896,41.723472922734516,0.41490373732895414,0.5767668437383104,1.3258753391939813,3.6871834914270085,32.24436382739817,0.5199995040893572,-0.468373392322059,-0.5025002479553198,-1.365466426605952,0.3604659306953124,-0.933983337280635,-0.07101715863000457,1.3228005981445285,41.26979441510271,-1.634965174791617,0.43148308932531576,10,0.42000055313110174,0.7800002098083478,2.0450005531311017,3.5500006675720215,-0.2799997329711932,3,-0.13238281847867384,-1.0000000000000038,9.31999969482422,1.5454600625959096,10.359999656677246,-2.461541283057624,10.369999885559082,-0.13238281847867384 7486,2002-10-11,10.149999618530273,10.199999809265137,9.899999618530273,9.899999618530273,204700.0,0.03360488125880323,-1.4000015258789062,0.5,50.65216805398626,43.95642956039636,0.12816776719524015,0.18538899428079958,0.9558009138646142,3.2742271594491736,32.41459875455532,0.3800001144409162,-0.4072399057576863,-0.12750029563903809,-0.9218719666626747,0.6668713753845985,-0.5246861311508564,0.2696855398727802,0.9190886703491206,67.46025979294674,19.088280991373708,0.39718583551181785,10,0.09000062942504883,0.4500002861022949,1.6650006771087646,3.2200007438659686,-0.7299995422363299,4,-0.0965516826667856,1.079998016357429,9.81999969482422,-1.0000000000000038,9.31999969482422,1.5454600625959096,10.359999656677246,-0.0965516826667856 7487,2002-10-14,10.300000190734863,10.300000190734863,9.989999771118164,10.050000190734863,147800.0,0.014778382053408423,1.4800033569335938,1.0,55.23385513540791,45.08570056400069,0.017647122896580214,-0.02080960386236086,0.7879196333861245,3.0393841638944608,32.46981856752982,0.3100004196166992,-0.31961420125620066,0.05750026702880895,-0.6608860932427092,0.7758866273003271,-0.30169291310694923,0.41669344716456713,0.6983245742187503,84.74580928604507,29.31891479927802,0.35919318013575874,10,-0.059999942779541016,0.22499990463256836,1.5150001049041748,3.0700001716613787,-0.8100004196166992,0,-0.08737869471246862,-1.4000015258789062,10.149999618530273,1.079998016357429,9.81999969482422,-1.0000000000000038,9.31999969482422,-0.08737869471246862 7488,2002-10-15,10.56999969482422,10.56999969482422,10.199999809265137,10.199999809265137,244800.0,0.026213543600924316,-1.0000000000000095,1.4799995422363352,54.729730019988516,45.99882280609423,-0.31879862626035127,-0.3139961530934219,0.5163481067010043,2.688444375287231,31.853671308607062,0.3699998855590838,-0.21899758652108048,0.33199977874756037,-0.3764336278289129,1.0404331853240336,-0.022216924540675365,0.6862164820357961,0.3603920871606423,100.0,41.40001424776396,0.35421670328823635,10,-0.4299998283386248,-0.23499965667724787,1.220000505447386,2.8000006675720215,-1.389999389648441,1,-0.14096497768564442,1.4800033569335938,10.300000190734863,-1.4000015258789062,10.149999618530273,1.079998016357429,9.81999969482422,-0.14096497768564442 7489,2002-10-16,10.029999732971193,10.470000267028807,9.93000030517578,10.470000267028807,162900.0,-0.0510879827288403,1.4545423019069326,-1.189191000404652,47.745898956254315,46.72875962475422,0.12105944702527793,0.18010687517451984,1.0484687875217027,3.147693719755397,31.213326651466524,0.639999389648441,-0.1458807169620826,-0.17300019264220978,-0.8474388195970359,0.5014384343126164,-0.5102195061196237,0.16421912083520418,0.8351763853636704,57.480301361201725,-0.09520138157381552,0.3372193134774134,10,-0.09499979019165217,0.2700004577636701,1.7350003719329816,3.340000629425049,-0.9099998474121112,2,-0.08773680337678702,-1.0000000000000095,10.56999969482422,1.4800033569335938,10.300000190734863,-1.4000015258789062,10.149999618530273,-0.08773680337678702 7490,2002-10-17,10.229999542236328,10.300000190734863,10.06999969482422,10.130000114440918,205100.0,0.019940160976045007,-1.0909110613081971,-0.22727115095345826,52.81836645344049,48.28736444906901,-0.11624799305028688,-0.02428864760298488,0.8427512587754755,2.8679251561353283,30.16013100181069,0.2700004577636701,-0.1698759386855464,0.028999662399291637,-0.6448393542318627,0.702838679030446,-0.30791984591628463,0.3659191707148679,0.5725695389945358,49.253714347530135,-8.39140100312666,0.336919508315577,10,-0.2949995994567871,0.020000457763671875,1.5125007629394531,2.9800000190734863,-0.4799995422363281,3,-0.07331378627178764,1.4545423019069326,10.029999732971193,-1.0000000000000095,10.56999969482422,1.4800033569335938,10.300000190734863,-0.07331378627178764 7491,2002-10-18,10.220000267028807,10.3100004196167,10.09000015258789,10.199999809265137,120000.0,-0.0009774463005827183,1.1999942779759294,0.20000572207862266,51.70212645075202,48.89065710305344,-0.09946389762072094,-0.03830575609809728,0.8467987350607924,2.8004811454677796,28.940820971010993,0.2200002670288086,-0.20355331291563772,0.03300037384033061,-0.626157030398133,0.6921577780787942,-0.2965783282789012,0.3625790759595624,0.5224660585822178,45.31253725293826,-10.071057956395542,0.3295787021192314,10,-0.2850003242492658,0.019999980926515448,1.4724998474121112,2.8799996376037615,0.8699998855590838,4,-0.0665362316446858,-1.0909110613081971,10.229999542236328,1.4545423019069326,10.029999732971193,-1.0000000000000095,10.56999969482422,-0.0665362316446858 7492,2002-10-21,10.550000190734863,10.649999618530273,10.1899995803833,10.220000267028807,224300.0,0.03228961987121304,-1.358966709541113,16.49961853900594,47.33179152278572,49.130888051277,-0.4483996520160538,-0.35002248894990373,0.514236540587568,2.3925739288472574,27.1621347362352,0.46000003814697266,-0.17877463126047388,0.34000029563903844,-0.33677231820106,1.016772909479137,0.0016139887189901003,0.6783866025590868,0.13476748948111528,86.11117733855738,34.026656585698916,0.3383863069200492,10,-0.5750002861022949,-0.309999942779541,1.0499999523162842,2.499999523162842,0.4099998474121094,0,-0.10710901365037884,1.1999942779759294,10.220000267028807,-1.0909110613081971,10.229999542236328,1.4545423019069326,10.029999732971193,-0.10710901365037884 7493,2002-10-22,10.399999618530273,10.81999969482422,10.399999618530273,10.649999618530273,221200.0,-0.014218063459024544,-2.3600006103515767,-0.7575759327225923,46.04965736615408,49.88873710079158,-0.3264590453145608,-0.163512844487947,0.6424705176341945,2.464121727440574,24.862967548006605,0.4200000762939471,-0.12067924813883124,0.1614997386932373,-0.4956160478759841,0.8186155252624587,-0.1670581545913734,0.490057631977848,-1.0999994277954102,52.80894782862138,3.5082615810823867,0.32855789328461027,10,-0.3399996757507324,-0.15999937057495117,1.1675004959106445,2.500000476837158,1.0200004577636719,1,-0.08749998853756791,-1.358966709541113,10.550000190734863,1.1999942779759294,10.220000267028807,-1.0909110613081971,10.229999542236328,-0.08749998853756791 7494,2002-10-23,10.699999809265137,10.699999809265137,10.3100004196167,10.449999809265137,199500.0,0.02884617324411587,2.1199951171875,-1.0,53.54690396348716,51.090055324695165,-0.45831712325532337,-0.44290360856828315,0.34469561654522707,2.093961685764535,23.47052716887675,0.3899993896484375,-0.11026302870424232,0.4339999198913578,-0.2528817252685034,1.120881565051219,0.0905590973114272,0.7774407424712884,-1.369599628448487,84.00001525878884,33.90829631532645,0.3434408225799305,10,-0.3400001525878906,-0.45999956130981445,0.7250003814697266,2.200000286102295,0.8299999237060565,2,-0.14205603095181263,-2.3600006103515767,10.399999618530273,-1.358966709541113,10.550000190734863,1.1999942779759294,10.220000267028807,-0.14205603095181263 7495,2002-10-24,10.470000267028807,10.770000457763672,10.399999618530273,10.600000381469727,311200.0,-0.021495284704320605,-1.7407326299727675,-0.520000457763679,54.16667402526529,51.480555988170615,-0.1412752740404546,-0.20614635198134756,0.5620433313412221,2.248877572635312,21.951951386120726,0.37000083923339844,-0.09974033297510942,0.1930003643035878,-0.4998230772321879,0.8858238058393635,-0.15341135646430004,0.5394120850714756,-1.1098080959320065,52.054842839599345,-0.833043605894737,0.3464117207678875,10,-0.09500026702880682,-0.23000001907348455,0.9149999618530291,2.364999771118166,1.5299997329711932,3,-0.128939861226272,2.1199951171875,10.699999809265137,-2.3600006103515767,10.399999618530273,-1.358966709541113,10.550000190734863,-0.128939861226272 7496,2002-10-25,10.56999969482422,10.600000381469727,10.399999618530273,10.5,164100.0,0.009551043480898747,2.0769095337304497,-0.5384587169423825,52.4038445006104,51.166110362081994,-0.1960490236365775,-0.2720511774801775,0.45835270519353877,2.082714987068785,19.453940369050756,0.20000076293945312,0.033023944874816635,0.2624998092651385,-0.4252540497635682,0.9502536682938452,-0.08137712024921484,0.6063767387794918,-1.1806113732528711,60.317467525881774,5.161874571351021,0.3438769295143531,10,-0.19499969482422053,-0.32999944686889826,0.652500629425047,2.0550003051757795,1.3900003433227521,4,-0.07757802445592754,-1.7407326299727675,10.470000267028807,2.1199951171875,10.699999809265137,-2.3600006103515767,10.399999618530273,-0.07757802445592754 7497,2002-10-28,10.869999885559082,11.079999923706056,10.789999961853027,10.81999969482422,648000.0,0.02838223267705131,-4.272743035988346,0.7142915531334715,55.730341124032975,51.27728937364249,-0.45448587963151965,-0.5357236569993891,0.1616174002724975,1.7276837291137426,17.460300370676794,0.5100002288818359,0.1293326671929549,0.5220000267028801,-0.19898187948794188,1.2429819328937022,0.16150907360746913,0.8824909797982912,-1.4519993365226753,72.72725020838399,14.515249162156245,0.3604909530954112,10,-0.36499977111816406,-0.6299996376037598,0.22250008583068848,1.505000114440918,0.8299999237060529,0,0.020239215211131922,2.0769095337304497,10.56999969482422,-1.7407326299727675,10.470000267028807,2.1199951171875,10.699999809265137,0.020239215211131922 7498,2002-10-29,10.880000114440918,10.949999809265137,10.670000076293944,10.800000190734863,391200.0,0.0009199842674443293,1.5454600625959258,1.5999923706346293,72.8070295296125,54.06185943734896,-0.4647629304825571,-0.5669139545364636,0.14765083777075105,1.6623115727332198,16.93134558591976,0.2799997329711932,0.16177778496009942,0.5270002365112312,-0.20784972238138266,1.261850195403845,0.15957525706492426,0.8944252159575381,-1.3955195904177256,74.02598206843406,8.101470703976517,0.36742497944630664,10,-0.3050003051757795,-0.6399998664855957,0.1099998950958252,1.2849998474121112,0.7200002670288086,1,0.007352934086817919,-4.272743035988346,10.869999885559082,2.0769095337304497,10.56999969482422,-1.7407326299727675,10.470000267028807,0.007352934086817919 7499,2002-10-30,10.899999618530273,10.970000267028807,10.670000076293944,10.81999969482422,102100.0,0.0018381896947601284,1.7272593286170506,0.9999999999999778,68.36735422075682,55.78952474482854,-0.3893154809201693,-0.6061787780183394,0.12061184517602896,1.5874523109374792,17.051832552025644,0.3000001907348633,0.16121743823001822,0.5394997596740723,-0.2152042003995831,1.2942037197477276,0.16214777963724458,0.9168517397109,-1.351698318519766,73.52937876560921,4.300890749628934,0.3773519800368277,10,-0.3149995803833008,-0.6599993705749512,-0.04999947547912598,1.1300005912780762,0.7100000381469709,2,0.04770646568460957,1.5454600625959258,10.880000114440918,-4.272743035988346,10.869999885559082,2.0769095337304497,10.56999969482422,0.04770646568460957 7500,2002-10-31,10.850000381469727,10.899999618530273,10.649999618530273,10.649999618530273,156300.0,-0.004587086129392737,-1.4999904632932155,2.5000119209403793,63.157919267462795,57.06239061335196,-0.2705740669533476,-0.5480492870108051,0.149627916493138,1.5879712935555297,16.67371324631569,0.25,0.14308541204794878,0.46650052070617676,-0.3193823286344806,1.252383370046834,0.07355909603584898,0.8594419453765045,-1.240431136511397,66.17655308597634,-3.140292089584392,0.3929414246703284,10,-0.21500062942504883,-0.6100001335144043,-0.05000019073486328,1.0749998092651367,0.28999996185302734,3,0.06267274908697784,1.7272593286170506,10.899999618530273,1.5454600625959258,10.880000114440918,-4.272743035988346,10.869999885559082,0.06267274908697784 7501,2002-11-01,10.649999618530273,10.739999771118164,10.449999809265137,10.5,190000.0,-0.018433249392417195,-1.3199996948242188,0.7499952316466078,56.45755847241678,58.07636471886653,-0.0035351776982519567,-0.3220294204177776,0.3181517354978993,1.7371458091132546,15.565861665327377,0.40000057220458984,0.20296202391516616,0.23949975967407156,-0.5439200125300161,1.0229195318781592,-0.15221012642797227,0.6312096457761154,-0.9816131464220348,31.74599570392496,-34.147797310513624,0.39170988610204394,11,0.045000553131103516,-0.40999937057495117,0.140000581741333,1.2750005722045898,0.75,4,0.1267606037394422,-1.4999904632932155,10.850000381469727,1.7272593286170506,10.899999618530273,1.5454600625959258,10.880000114440918,0.1267606037394422 7502,2002-11-04,10.75,10.850000381469727,10.619999885559082,10.75,298400.0,0.009389707516583634,1.2999961853172863,0.0,53.54331447760775,58.908993286805824,-0.08066487931419175,-0.4132911202799434,0.1907336278640983,1.5860653444435062,14.90071945391917,0.23000049591064453,0.22481778225722948,0.32050013542175293,-0.47708782787525905,1.118088098718765,-0.07829384622675306,0.7192941170702589,-1.0251489898278479,57.692293584712075,-3.7267135341602398,0.3987939816485062,11,-0.05499982833862305,-0.5099997520446777,-0.13000011444091797,1.0149998664855957,0.5500001907348651,0,0.11255814308343925,-1.3199996948242188,10.649999618530273,-1.4999904632932155,10.850000381469727,1.7272593286170506,10.899999618530273,0.11255814308343925 7503,2002-11-05,10.640000343322754,10.800000190734863,10.5,10.75,227500.0,-0.010232526202534564,1.8571441546586982,-100.0,64.45499965197638,60.12100391886018,0.07482803897391577,-0.2964374637315057,0.25341880929376615,1.6407929334054625,14.24688744598159,0.3000001907348633,0.255465694904105,0.1965004444122318,-0.6057669095828295,0.9987677984072931,-0.20463323258529797,0.5976341214097616,-0.8609433766092458,36.538532076440724,-24.330327126587093,0.40113367699753033,11,0.09999942779541016,-0.40000009536743164,-0.03000044822692871,0.6949992179870605,0.7599992752075195,1,0.09962400674240524,1.2999961853172863,10.75,-1.3199996948242188,10.649999618530273,-1.4999904632932155,10.850000381469727,0.09962400674240524 7504,2002-11-06,10.850000381469727,10.850000381469727,10.539999961853027,10.739999771118164,220000.0,0.019736845053652585,4.636339991677071,-1.0000086697935722,64.62266866998348,61.28278110160666,-0.1247785995681312,-0.40679305906691354,-0.009200971954243187,1.379054926215133,12.370721506316313,0.3100004196166992,0.29401526100862974,0.3300004482269294,-0.29293000126446245,0.9529308977183213,0.018535223481233487,0.6414656729726254,-1.0189056964765157,88.88905372155665,25.45416417283031,0.3114652247456957,11,-0.1100006103515625,-0.6100001335144043,-0.26000046730041504,0.22499942779541016,0.46999931335449396,2,0.06912442153282261,1.8571441546586982,10.640000343322754,1.2999961853172863,10.75,-1.3199996948242188,10.649999618530273,0.06912442153282261 7505,2002-11-07,8.520000457763674,10.40999984741211,8.5,10.350000381469727,391500.0,-0.21474652919693582,-1.0427796686926711,-16.636270633929794,30.85585619449121,58.88856017870452,2.1227552852379628,1.91921996113326,2.2435656918504066,3.6400493642092115,11.445339129234883,2.3500003814697266,0.29490330116719043,-1.9349995136260976,-2.988185037903909,-0.8818139893482861,-2.4615922757650033,-1.4084067514871919,2.559999465942383,0.8510831709382556,-62.19619472945923,0.5265927621389055,11,1.2699995040893537,1.2699995040893537,2.1449995040893537,2.49999952316284,3.119999885559082,3,0.36267594282789894,4.636339991677071,10.850000381469727,1.8571441546586982,10.640000343322754,1.2999961853172863,10.75,0.36267594282789894 7506,2002-11-08,9.170000076293944,9.800000190734863,9.010000228881836,9.600000381469727,1891500.0,0.0762910309397895,-1.1066665649414062,0.2349728541545298,35.50419827132477,56.64121097284805,1.400565797626605,1.2564559585365895,1.5158458744495071,2.9271571702762404,11.290550693704624,1.2799997329711896,0.2434415209821541,-1.2359999179840102,-2.4306263397152357,-0.04137349625278475,-1.833313128849623,-0.6386867071183975,1.8583998489379923,28.51063691636148,-30.31305575339876,0.5973132108656131,11,0.5650000572204608,0.6199998855590838,1.4949998855590838,1.8499999046325701,2.220000267028812,4,0.21483099788860494,-1.0427796686926711,8.520000457763674,4.636339991677071,10.850000381469727,1.8571441546586982,10.640000343322754,0.21483099788860494 7507,2002-11-11,9.399999618530273,9.5,9.100000381469727,9.18000030517578,421700.0,0.025081738312185964,-1.1052657996576805,-0.5116259470201046,39.669417742210705,52.95925410758119,1.050599913979335,1.0072138797629009,1.222091512866733,2.6400734888536412,11.333494380762154,0.39999961853027344,0.20668332556700442,-0.9610003471374515,-2.2374410491037455,0.3154403548288425,-1.5992206981205985,-0.3227799961543045,1.5778323081970242,38.29784989087533,-20.407337270898296,0.6382203509831472,11,0.33500051498413086,0.3900003433227539,1.265000343322754,1.6200003623962402,1.9800004959106445,0,0.21276596608125264,-1.1066665649414062,9.170000076293944,-1.0427796686926711,8.520000457763674,4.636339991677071,10.850000381469727,0.21276596608125264 7508,2002-11-12,9.079999923706056,9.539999961853027,9.0600004196167,9.40999984741211,298800.0,-0.03404252210749026,-1.5945996102811544,-1.500004334896766,33.333326792354214,49.06658439331423,1.2163281231587266,1.2752455652696657,1.4813629579425438,2.903582483978761,11.921418168871881,0.4799995422363281,0.15978978455893866,-1.20650005340576,-2.6001287411425107,0.1871286343309908,-1.9033143972741353,-0.5096857095373846,1.848275364486696,24.68084381089826,-29.551380422013644,0.6968143438683752,11,0.6199998855590803,0.7100000381469709,1.577499866485594,1.9400000572204572,2.27000045776367,1,0.2444934235332794,-1.1052657996576805,9.399999618530273,-1.1066665649414062,9.170000076293944,-1.0427796686926711,8.520000457763674,0.2444934235332794 7509,2002-11-13,9.149999618530273,9.25,8.920000076293945,9.029999732971193,325400.0,0.007709217556429948,1.0624953433965638,-0.3636361009161021,35.95743364097798,46.044308212593705,0.9744603647712307,1.197325675490065,1.3501963309835716,2.7753289085621216,12.207424384936932,0.3299999237060547,0.06486613005773201,-1.0925003528594974,-2.5730816786860142,0.3880809729670194,-1.8327910157727558,-0.352209689946239,1.7297101638986234,34.031396359060906,-19.63039912889389,0.7402906629132584,11,0.5250005722045898,0.6400003433227539,1.4150002002716064,1.8700003623962402,2.1500005722045916,2,0.2459016495960693,-1.5945996102811544,9.079999923706056,-1.1052657996576805,9.399999618530273,-1.1066665649414062,9.170000076293944,0.2459016495960693 7510,2002-11-14,9.479999542236328,9.489999771118164,8.75,9.199999809265137,365700.0,0.03606556693595375,3.9333286709285287,2.3333333333333677,38.94522812554765,44.09849372960824,0.48018559193213406,0.851935888776449,0.9806233518190659,2.370519428078147,12.296552312090823,0.7399997711181641,-0.0993510695370432,-0.7250004291534431,-2.24439786443145,0.794397006124564,-1.4846991467924475,0.034698288485561335,1.3521160445439904,69.52375329812308,16.01383651807277,0.7596987176390039,11,0.19500064849853516,0.3100004196166992,0.9925003051757812,1.4800004959106445,1.7400007247924787,3,0.19409285247220986,1.0624953433965638,9.149999618530273,-1.5945996102811544,9.079999923706056,-1.1052657996576805,9.399999618530273,0.19409285247220986 7511,2002-11-15,9.539999961853027,9.779999732971193,9.050000190734863,9.399999618530273,410400.0,0.006329158493033615,1.354837667681348,0.5000017029914748,35.82089218393514,42.12933569697795,0.27510346012276443,0.778282443873147,0.8635227000207166,2.227315310667006,12.172317080778729,0.7299995422363299,-0.2467571489536713,-0.6309999942779534,-2.179145280070445,0.9171452915145384,-1.4050726371741984,0.1430726486182916,1.2454733131916846,76.69904530694882,24.561656520975916,0.7740726428962456,11,0.13500022888183594,0.25,0.880000114440918,1.4100003242492676,1.6599998474121094,4,0.22012582703006944,3.9333286709285287,9.479999542236328,1.0624953433965638,9.149999618530273,-1.5945996102811544,9.079999923706056,0.22012582703006944 7512,2002-11-18,9.420000076293944,9.770000457763672,9.399999618530273,9.600000381469727,269200.0,-0.012578604406595306,-2.3636253294492997,-1.2857133125796272,34.791660830376415,38.83340916124462,0.20853206645971234,0.8530197018348336,0.943838168542678,2.2622496542942994,12.761959019829161,0.37000083923339844,-0.3826537671227115,-0.6944998741149924,-2.2666988237514722,0.8776990755214875,-1.4805993489332323,0.09159960070324757,1.319763733249875,65.04856796042314,15.03221690861335,0.7860994748182396,11,0.25500011444091975,0.3699998855590838,1.0000000000000018,1.5300002098083514,1.6300001144409197,0,0.20912953833051962,1.354837667681348,9.539999961853027,3.9333286709285287,9.479999542236328,1.0624953433965638,9.149999618530273,0.20912953833051962 7513,2002-11-19,9.489999771118164,9.5,9.399999618530273,9.420000076293944,239900.0,0.007430965420093694,1.2222269317170347,-0.38888653414148866,35.463914525585224,35.593547589644814,-0.04665669894615654,0.7497917749335699,0.8373730262020835,2.1209386127834833,13.721735172704028,0.10000038146972656,-0.4921551628744254,-0.5790001869201653,-2.1689807051194467,1.0109803312791161,-1.373990446019807,0.2159900721794763,1.2049687622347776,71.84465659845567,23.77797785106661,0.7949902590996409,11,-0.034999847412109375,0.3000001907348633,0.8925004005432129,1.4600005149841309,1.3100004196166992,1,0.19915704835681614,-2.3636253294492997,9.420000076293944,1.354837667681348,9.539999961853027,3.9333286709285287,9.479999542236328,0.19915704835681614 7514,2002-11-20,9.18000030517578,9.470000267028807,9.029999732971193,9.399999618530273,462700.0,-0.03266590868482799,1.4444432670707457,-3.142861035422289,33.65948629974642,35.90506204578428,0.0017222837396015933,0.9908809695407026,1.108164887419525,2.350234269795898,14.759551452241693,0.4600000381469709,-0.618436867028759,-0.8129996776580821,-2.421190578549531,0.7951912232333669,-1.6170951281038075,-0.00890422721235673,1.4710688575101027,41.74761326737214,-3.861883743201439,0.8040954504457247,11,0.09499979019165217,0.6099996566772479,1.0574996471405047,1.7699999809265154,0.7999992370605487,2,0.23638344271845813,1.2222269317170347,9.489999771118164,-2.3636253294492997,9.420000076293944,1.354837667681348,9.539999961853027,0.23638344271845813 7515,2002-11-21,9.119999885559082,9.1899995803833,8.989999771118164,9.1899995803833,381300.0,-0.006535993205018631,4.714305177111717,0.3181814241002896,34.607643481499565,35.80544484691482,0.1740905450215866,0.9956020897178597,1.1319654363398577,2.331236736377196,16.018452461590016,0.19999980926513672,-0.7790180807057236,-0.8055000782012947,-2.4424610122008907,0.8314608557983014,-1.6239805452010927,0.012980388798503384,1.4880478938730821,16.455711483325754,-29.63067135140155,0.818480466999798,11,0.14499998092651367,0.6700000762939453,0.9975001811981201,1.830000400543213,0.7799997329711914,3,0.23903512418105066,1.4444432670707457,9.18000030517578,1.2222269317170347,9.489999771118164,-2.3636253294492997,9.420000076293944,0.23903512418105066 7516,2002-11-22,9.75,9.859999656677246,9.0,9.050000190734863,439600.0,0.06907896078359399,-1.149998629093497,-10.000040871934605,40.90908775644745,35.94318595960779,-0.4078771150988807,0.31728731367576657,0.4704054558663753,1.6306885941543356,16.794908484648403,0.8599996566772461,-0.9568086646016525,-0.13449997901916433,-1.7443444031014437,1.475344445063115,-0.939422191060304,0.6704222330219753,0.8158868238435204,87.35635963830526,40.972581845045184,0.8049222120411393,11,-0.44500017166137695,0.039999961853027344,0.3424999713897705,1.200000286102295,0.25,4,0.15076925815680076,4.714305177111717,9.119999885559082,1.4444432670707457,9.18000030517578,1.2222269317170347,9.489999771118164,0.15076925815680076 7517,2002-11-25,11.09000015258789,11.18000030517578,10.65999984741211,10.699999809265137,853400.0,0.1374359130859375,-1.2127666482019115,0.5571434994134902,53.34323851144587,38.1665094839513,-1.6572140046942039,-1.059718196893492,-0.8846224377728955,0.2240228050903248,17.574207451169585,1.4300003051757795,-0.784312688670596,1.1945001602172844,-0.44640435146081003,2.835404671895379,0.3740479043782372,2.0149524160563317,-2.5900001525878906,95.89040499359434,46.26764655621338,0.820452255839047,11,-1.125,-1.25,-1.002500057220459,-0.1399998664855957,-1.1100006103515625,0,0.00991881471269207,-1.149998629093497,9.75,4.714305177111717,9.119999885559082,1.4444432670707457,9.18000030517578,0.00991881471269207 7518,2002-11-26,10.960000038146973,11.100000381469727,10.890000343322754,10.890000343322754,428200.0,-0.011722282475404855,-5.000027247956403,0.17948623898079205,50.827065253851664,39.8186907742706,-1.3773323361765542,-0.9733200119562291,-0.7605096184447007,0.2937484352425699,18.645297127048693,0.21000003814697266,-0.6701268791734041,1.0605000495910648,-0.5908659582198226,2.711866057401952,0.23481704568562023,1.8861830534965094,-2.4064000320434573,89.95432815620404,43.4272580129556,0.8256830039054438,11,-0.994999885559082,-1.119999885559082,-0.8524999618530273,-0.009999752044677734,-0.6999998092651367,1,0.008211692725788255,-1.2127666482019115,11.09000015258789,-1.149998629093497,9.75,4.714305177111717,9.119999885559082,0.008211692725788255 7519,2002-11-27,11.420000076293945,11.510000228881836,10.970000267028807,10.970000267028807,354000.0,0.04197080625418925,-1.4000008477108516,6.428596730245257,80.33473179000325,44.41752451476566,-1.6555712698080018,-1.4676106264143058,-1.2234297389817712,-0.21759724905763989,19.91892984739146,0.5500001907348633,-0.5759217736471793,1.4945000648498539,-0.23759310264899192,3.2265932323486997,0.628453481100431,2.3605466485992768,-2.8138720642089847,96.42856602225542,42.30108243643909,0.8660465837494229,11,-1.1700000762939453,-1.4149999618530273,-1.2699999809265137,-0.4699997901916504,-1.4700002670288086,2,-0.054290707654731096,-5.000027247956403,10.960000038146973,-1.2127666482019115,11.09000015258789,-1.149998629093497,9.75,-0.054290707654731096 7520,2002-11-29,11.529999732971193,11.699999809265135,11.399999618530273,11.43000030517578,144700.0,0.009632194040487763,-2.749983608804732,0.22222104484603095,77.83019239260085,49.085224537950744,-1.6139184575693353,-1.6064161801921486,-1.3203020640102903,-0.37084060603043234,21.386383953530785,0.3000001907348615,-0.40435445438201967,1.5704997539520278,-0.2618008123799793,3.402800320284035,0.6543494707860251,2.4866500371180305,-2.807716832214357,93.70370043321554,34.83486121336454,0.9161502831660033,11,-1.1849999427795428,-1.4299998283386248,-1.229999780654909,-0.5799994468688983,-1.6499996185302752,4,-0.13443193639480178,-1.4000008477108516,11.420000076293945,-5.000027247956403,10.960000038146973,-1.2127666482019115,11.09000015258789,-0.13443193639480178 7521,2002-12-02,12.0,12.0,11.529999732971193,11.699999809265135,489100.0,0.04076325046953766,2.13333312140583,3.000019073595379,79.01786436535949,53.99924715294886,-1.8978500818686044,-2.076558336640625,-1.7788576051781515,-0.8861017007811132,23.139785635771585,0.4700002670288068,-0.228973507542646,1.973000001907348,-0.05537871377031678,4.001378717585012,0.9588106440685156,2.9871893597461803,-3.099054084732666,100.0,36.937472882237756,1.014189357838832,12,-1.505000114440918,-1.75,-1.6924998760223389,-1.049999713897705,-2.0,0,-0.17500003178914392,-2.749983608804732,11.529999732971193,-1.4000008477108516,11.420000076293945,-5.000027247956403,10.960000038146973,-0.17500003178914392 7522,2002-12-03,11.960000038146973,12.0,11.850000381469727,11.979999542236328,358900.0,-0.0033333301544189453,3.9999523166176587,-0.06666497124673725,84.28571720512555,59.42389189512001,-1.6311988724641662,-2.046168408161538,-1.7144242123292965,-0.8810373201932791,25.09953890423083,0.14999961853027344,-0.0776637316411275,1.8725000381469723,-0.3127893520588234,4.057789428352768,0.7798553430440744,2.96514473324987,-2.811129796101026,96.39639871846752,27.302415010018265,1.0926446951028979,12,-1.4650001525878906,-1.7100000381469727,-1.6524999141693115,-1.0099997520446777,-1.2899999618530291,1,-0.163879601329052,2.13333312140583,12.0,-2.749983608804732,11.529999732971193,-1.4000008477108516,11.420000076293945,-0.163879601329052 7523,2002-12-04,11.699999809265135,12.020000457763672,11.600000381469727,11.899999618530273,927900.0,-0.021739149502721933,-1.1000073910006223,10.000238424491053,79.04328008326287,64.46653564884406,-1.145169445362967,-1.7946991077303007,-1.424126146545083,-0.6640664276283275,26.85404700338596,0.4200000762939453,0.09257867787068186,1.5594998359680154,-0.7310893884852678,3.8500890604212987,0.4142052237413747,2.704794448194656,-2.3230391865828643,69.52375329812295,-3.839952466173017,1.1452946122266416,12,-1.194999694824217,-1.439999580383299,-1.3274996280670148,-0.74999952316284,-1.319999694824217,2,-0.14700857222807406,3.9999523166176587,11.960000038146973,2.13333312140583,12.0,-2.749983608804732,11.529999732971193,-0.14700857222807406 7524,2002-12-05,11.600000381469727,11.699999809265135,11.380000114440918,11.699999809265135,692900.0,-0.008546959779966778,5.400030517752941,0.4999976158119219,75.48078025233855,69.0079952900484,-0.7440362106007417,-1.7240221320926654,-1.3046823330849797,-0.6033245226027013,28.67362246681283,0.319999694824217,0.2938709001986375,1.4220004081726074,-0.9409113031820642,3.784912119527279,0.24054455249527074,2.603456263849944,-1.9587357752793153,34.375023283051874,-37.84376345803639,1.181455855677336,12,-1.0900001525878906,-1.3400001525878906,-1.192500352859497,-0.6500000953674316,-1.1500005722045898,3,-0.11551725073461694,-1.1000073910006223,11.699999809265135,3.9999523166176587,11.960000038146973,2.13333312140583,12.0,-0.11551725073461694 7525,2002-12-06,11.609999656677244,11.729999542236328,11.40999984741211,11.550000190734865,344800.0,0.0008620064550592943,1.1333367241839707,-0.5999980926404284,75.18248598608791,72.81615064889733,-0.40642453273707524,-1.5712139009463773,-1.297943933473345,-0.6450978261878682,27.52668822872978,0.31999969482421875,0.5052398576349493,1.2774997234344472,-1.03244111821399,3.5874405650828844,0.12252930261022854,2.432470144258666,-1.7308614653295074,35.937409196097406,-34.239319411646576,1.1549704208242189,12,-0.2699995040893537,-1.3499994277954084,-1.1974995136260969,-0.6599993705749494,-0.9099998474121076,4,-0.14298018057712814,5.400030517752941,11.600000381469727,-1.1000073910006223,11.699999809265135,3.9999523166176587,11.960000038146973,-0.14298018057712814 7526,2002-12-09,11.140000343322754,11.5600004196167,11.130000114440918,11.25,375100.0,-0.04048228486244443,-5.615383486776951,-1.8333439298090541,69.28252228573166,74.58718217937353,0.31456099433654394,-0.9971860874305811,-0.8069742878989281,-0.20338161196155013,26.12888827347578,0.47999954223632635,0.765205878468965,0.7090003967285163,-1.559863577244606,2.9778643707016386,-0.4254315902580448,1.8434323837150774,-1.0467759253334243,1.1236207892348427,-66.82247678508641,1.1344319869865607,12,0.315000057220459,-0.880000114440918,-0.7025003433227539,-0.19000005722045898,-0.1900005340576172,0,-0.11310594165619325,1.1333367241839707,11.609999656677244,5.400030517752941,11.600000381469727,-1.1000073910006223,11.699999809265135,-0.11310594165619325 7527,2002-12-10,11.399999618530273,11.56999969482422,11.140000343322754,11.199999809265137,172100.0,0.023339251992336107,-1.6875065192836796,-1.8181857589970782,70.53764287689023,76.77724635971116,0.11528274742208922,-1.1590952901610496,-1.0457734581774183,-0.4731947194022048,24.661064949335206,0.4299993515014666,1.0515283949129817,0.8689996719360344,-1.3847822451564227,3.1227815890284916,-0.2578912866101941,1.995890630482263,-1.114097596563509,30.337011228707084,-35.582723452633644,1.126890958546229,12,0.0950007438659668,-1.1399993896484375,-0.9324994087219238,-0.4499993324279785,-0.21999931335449396,1,-0.12280698819100189,-5.615383486776951,11.140000343322754,1.1333367241839707,11.609999656677244,5.400030517752941,11.600000381469727,-0.12280698819100189 7528,2002-12-11,11.300000190734865,11.479999542236328,11.130000114440918,11.399999618530273,207600.0,-0.008771879924703074,1.692310795990155,-0.49999761581192637,73.87388509722014,76.05937450495747,0.30014675949624703,-0.9320374725014471,-0.9485101083576328,-0.3814548412942802,23.106881678063157,0.34999942779541016,1.2784290022313307,0.6580002307891863,-1.5120020329204333,2.828002494498806,-0.4270009010656235,1.7430013626439962,-0.8406883251884096,28.333373069801375,-38.96501182837137,1.0850011318548096,12,0.27500009536742986,-1.0399999618530291,-0.8324999809265154,-0.34999990463257014,0.14999961853026988,2,-0.05575222157584325,-1.6875065192836796,11.399999618530273,-5.615383486776951,11.140000343322754,1.1333367241839707,11.609999656677244,-0.05575222157584325 7529,2002-12-12,11.399999618530273,11.5,11.229999542236328,11.300000190734865,303400.0,0.008849506735176815,-1.2499970197767614,-1.0,75.4464444419373,75.79451362155041,0.2201645679612234,-0.9010257836919706,-1.049172895017076,-0.476602132681073,21.323586342314588,0.2700004577636719,1.3299447022269604,0.645499658584594,-1.4300570900609841,2.721056407230172,-0.39227871573819506,1.683278032907383,-0.7846188937620973,44.99996026353225,-27.542887402252028,1.0377783743227895,12,0.17500066757202148,-1.1399993896484375,-0.9099996089935303,-0.4499993324279785,-0.21999931335449396,3,-0.08947364370358257,1.692310795990155,11.300000190734865,-1.6875065192836796,11.399999618530273,-5.615383486776951,11.140000343322754,-0.08947364370358257 7530,2002-12-13,11.31999969482422,11.460000038146973,11.100000381469727,11.100000381469727,171700.0,-0.0070175374020202685,-2.272734366194741,2.2000057220786973,69.97456866218552,74.78970298786442,0.29864951496237957,-0.7126475678816231,-0.9591739727731632,-0.39887221205448675,19.95434987679942,0.3599996566772461,1.4160719221181868,0.4734997272491466,-1.5259135412852594,2.4729129957835525,-0.5262069070180573,1.4732063615163504,-0.5641569967564948,46.80843292819045,-22.874948115913675,0.9997066342672033,12,0.2400007247924787,-1.0599994659423846,-0.8299996852874774,-0.3699994087219256,0.26000022888183416,4,-0.07685511563722647,-1.2499970197767614,11.399999618530273,1.692310795990155,11.300000190734865,-1.6875065192836796,11.399999618530273,-0.07685511563722647 7531,2002-12-16,11.640000343322756,11.65999984741211,11.399999618530273,11.420000076293945,282400.0,0.02826860928669883,1.0000073359767303,1.0000043348967862,59.45018488519689,72.03019939676123,-0.08692884709387982,-0.9141223492615058,-1.256224389507027,-0.7231372330308101,19.326988618496394,0.34000015258788885,1.3047339089625414,0.6885003566741954,-1.2413785180965746,2.6183792314449654,-0.2764390807111905,1.6534397940595813,-0.7577418692854359,96.42865657814549,28.818528329293358,0.964939437385385,12,-0.07999992370605646,-1.2550001144409197,-1.8500003814697283,-1.0900001525878924,-0.2899999618530291,0,-0.08075605724503665,-2.272734366194741,11.31999969482422,-1.2499970197767614,11.399999618530273,1.692310795990155,11.300000190734865,-0.08075605724503665 7532,2002-12-17,11.390000343322756,11.6899995803833,11.300000190734865,11.609999656677244,569300.0,-0.021477662596755098,1.0526328998288308,-0.9999956651219809,57.09572193220286,69.59158182442123,0.08237654647132686,-0.5364728414135929,-0.9940878623864808,-0.47426816354380286,18.58739628933804,0.3899993896484357,1.209019914747099,0.34000034332275497,-1.4572958583379219,2.137296544983432,-0.5586477575075843,1.2386484441530943,-0.3939676709128008,49.15260264539946,-14.985428542839934,0.8986481008303384,12,0.02499961853027166,-1.0050001144409197,-1.6275002956390399,-0.8400001525878924,-0.44000053405761896,1,-0.03863042324801713,1.0000073359767303,11.640000343322756,-2.272734366194741,11.31999969482422,-1.2499970197767614,11.399999618530273,-0.03863042324801713 7533,2002-12-18,11.380000114440918,11.4399995803833,11.239999771118164,11.289999961853027,159200.0,-0.0008779831940655125,-1.105255232645686,-0.4090928794985457,49.22480605827843,66.67425135841455,0.047171876207844576,-0.3980255328006823,-0.97149469442952,-0.47121668073362777,17.760300409463774,0.19999980926513672,1.056282678851316,0.23550009727478027,-1.4086598430771176,1.879660037626678,-0.5865798729011686,1.0575800674507292,-0.28157066349559123,47.45764629626337,-12.07552785631902,0.8220799701759486,12,0.034999847412109375,-0.994999885559082,-1.6175000667572021,-0.8299999237060547,-0.23999977111816406,2,-0.01757467550561309,1.0526328998288308,11.390000343322756,1.0000073359767303,11.640000343322756,-2.272734366194741,11.31999969482422,-0.01757467550561309 7534,2002-12-19,11.350000381469727,11.43000030517578,11.119999885559082,11.350000381469727,152600.0,-0.0026361803751761004,2.8750089407053068,0.0,46.40000885010774,63.47619834330563,0.04244310011828745,-0.2077718891927507,-0.895463546064132,-0.4592683366369137,16.25951982815949,0.31000041961669744,0.8783595076420561,0.0970003604888916,-1.2631869590171085,1.4571876799948917,-0.5830932992641085,0.7770940202418917,0.6700000762939453,42.37293888879011,-12.30757336183813,0.6800936597530003,12,0.04499959945678711,-0.9650001525878906,-1.6050004959106445,-0.8150005340576172,-0.35000038146972656,3,0.00881052197660459,-1.105255232645686,11.380000114440918,1.0526328998288308,11.390000343322756,1.0000073359767303,11.640000343322756,0.00881052197660459 7535,2002-12-20,11.300000190734865,11.34000015258789,11.119999885559082,11.199999809265137,284100.0,-0.004405303000385219,1.4444432670707412,100.0,33.17305774551987,59.46403561661543,0.048998154433576246,0.01467477373582149,-0.8151828390004603,-0.420129320633988,14.622618905989107,0.23000049591064453,0.7297309820090625,-0.061999845504759676,-0.9799976331878977,0.8559979421783783,-0.5209987393463287,0.3969990483368093,0.7020002555847142,31.579017815315325,-16.651393343934558,0.45899889384156867,12,0.09499979019164861,-0.9149999618530291,-1.5675001144409197,-0.9500002861022967,-0.4200000762939471,4,-0.010619458719786201,2.8750089407053068,11.350000381469727,-1.105255232645686,11.380000114440918,1.0526328998288308,11.390000343322756,-0.010619458719786201 7536,2002-12-23,11.220000267028807,11.300000190734865,11.119999885559082,11.279999732971193,210200.0,-0.007079639146524319,2.5999923706344803,-0.5999923706345973,32.54715071404206,55.242869820743415,0.15817304509164565,0.2218230576580762,-0.7158461979207846,-0.35651583968108547,14.474475759051476,0.18000030517578303,0.6058298533326507,-0.215499782562258,-0.7419565553714413,0.31095699024692536,-0.47872816896684967,0.04772860384233368,0.7643601680755623,17.543935966590954,-23.577857122677738,0.26322838640459195,12,0.17499971389770685,-0.7150001525878888,-1.4875001907348615,-0.9350004196166974,-0.06000041961669744,0,0.0320855301345353,1.4444432670707412,11.300000190734865,2.8750089407053068,11.350000381469727,-1.105255232645686,11.380000114440918,0.0320855301345353 7537,2002-12-24,11.199999809265137,11.350000381469727,11.149999618530273,11.229999542236328,126000.0,-0.0017825719507729154,-2.0769321057843966,0.4999999999999704,36.70210823204755,51.112672391279794,0.1640742046364707,0.2640235764224492,-0.6811784552379869,-0.3426461690396323,14.279336705196602,0.20000076293945312,0.47675914156166677,-0.24100022315979075,-0.7543954588039448,0.27239501248436326,-0.49769784098186776,0.015697394662286257,0.7670734148483263,25.0,-12.011570447629303,0.2566976178220774,12,0.19500017166137695,-0.6949996948242188,-1.4674997329711914,-1.0,-0.25,1,0.013392908460632569,2.5999923706344803,11.220000267028807,1.4444432670707412,11.300000190734865,2.8750089407053068,11.350000381469727,0.013392908460632569 7538,2002-12-26,11.050000190734863,11.25,10.890000343322754,11.100000381469727,283200.0,-0.013392823311138558,1.057144258462511,1.6666878596178911,35.75127152626136,46.702097622871364,0.3071858416767146,0.4438688824607766,-0.5266563755291251,-0.19300561537585814,14.022411341438984,0.3599996566772461,0.3960602336312533,-0.39549984931945836,-0.8924578700495864,0.1014581714106697,-0.6439788596845233,-0.14702083895439344,0.9001315666075129,29.629603465723452,-7.396754257479035,0.24847901036506442,12,0.23999977111816406,-0.5450000762939453,-1.317500114440918,-0.8500003814697266,-0.4099998474121094,3,-0.00904980812159395,-2.0769321057843966,11.199999809265137,2.5999923706344803,11.220000267028807,1.4444432670707412,11.300000190734865,-0.00904980812159395 7539,2002-12-27,10.800000190734863,10.979999542236328,10.520000457763672,10.699999809265137,422400.0,-0.022624433998618243,1.0,-2.0,31.336402087010327,42.40896800340745,0.5175515558600914,0.6798971497559574,-0.2575372166764893,0.05517793665623216,13.506831121884114,0.5299997329711914,0.2735556536668504,-0.6144998550415046,-1.1893946953407841,-0.03960501474222511,-0.9019472751911444,-0.32705243489186486,1.1077263100467274,33.73491068781755,-3.2875353285884046,0.28744742014963975,12,0.30499982833862305,-0.2950000762939453,-1.1775002479553223,-0.6750001907348633,0.05000019073486328,4,0.03148149505400677,1.057144258462511,11.050000190734863,-2.0769321057843966,11.199999809265137,2.5999923706344803,11.220000267028807,0.03148149505400677 7540,2002-12-30,9.979999542236328,10.850000381469727,9.859999656677246,10.800000190734863,2590300.0,-0.0759259846311855,1.1521730792554299,-8.19997520456236,26.984106560258766,38.80162596730321,1.259984691458886,1.4522809261762912,0.5660007290637452,0.8685754324803341,13.135238459813989,0.9900007247924805,0.11781712140705025,-1.3570004940032963,-2.21468659227045,-0.49931439573614256,-1.785843543136874,-0.9281574448697185,1.844463395964187,8.053679676954182,-32.125474069411226,0.4288430491335773,12,0.7950000762939453,0.5250005722045898,-0.44749951362609863,-0.04499959945678711,1.4400005340576172,0,0.10220445937366329,1.0,10.800000190734863,1.057144258462511,11.050000190734863,-2.0769321057843966,11.199999809265137,0.10220445937366329 7541,2002-12-31,9.899999618530273,10.020000457763672,9.869999885559082,9.949999809265137,849800.0,-0.008016024787124265,-1.7272916431859757,0.060975794136768416,17.948720038733796,34.451959090251094,1.1926266251454472,1.4407557511175657,0.6490036311600775,0.9414399713482169,12.393906526665202,0.15000057220458984,-0.06781973186685164,-1.3320003986358646,-2.347576151694744,-0.31642464557698524,-1.8397882751653043,-0.8242125221064249,1.7673062571483804,2.684559892318061,-37.13926748137856,0.5077878765294398,12,0.75,0.6100006103515625,-0.3724997043609619,4.76837158203125e-07,1.4900007247924822,1,0.0989899528961935,1.1521730792554299,9.979999542236328,1.0,10.800000190734863,1.057144258462511,11.050000190734863,0.0989899528961935 7542,2003-01-02,10.0,10.050000190734863,9.850000381469727,10.050000190734863,400500.0,0.010101049022522401,6.999961853172862,1.0,22.222231278954027,31.4516730036595,0.9775156976099115,1.2505021196590782,0.5425916446562695,0.8346535874021548,11.583294864882351,0.19999980926513672,-0.21188479971143792,-1.1340000152587884,-2.228953225287956,-0.039046805229620674,-1.6814766202733722,-0.5865234102442045,1.5227213781585416,10.714261385852646,-29.30050388778593,0.5474766050145835,1,0.6400003433227539,0.9350004196166992,-0.4525001049041748,-0.15000009536743164,1.6700000762939453,3,0.11599998474121098,-1.7272916431859757,9.899999618530273,1.1521730792554299,9.979999542236328,1.0,10.800000190734863,0.11599998474121098 7543,2003-01-03,9.979999542236328,10.050000190734863,9.850000381469727,10.0,342300.0,-0.002000045776367143,2.333306842565366,0.40000762936542755,18.584098803941615,28.361016331863265,0.8694764144164182,1.1963763520430515,0.560651603524235,0.8390605884648821,11.23245419925289,0.19999980926513672,-0.32784738390906476,-1.0680004596710209,-2.243032222441654,0.10703130309961217,-1.6555163410563374,-0.48048457828570434,1.3754497362533318,11.504359054426994,-26.728126281347265,0.5875158813853164,1,0.6200008392333984,0.9550008773803711,-0.0774993896484375,-0.1399993896484375,1.6700000762939453,4,0.09719441999207246,6.999961853172862,10.0,-1.7272916431859757,9.899999618530273,1.1521730792554299,9.979999542236328,0.09719441999207246 7544,2003-01-06,10.260000228881836,10.350000381469727,10.050000190734863,10.050000190734863,958300.0,0.028056182313487943,-1.8571441546586982,-10.499761586877742,28.45532079860436,27.836823337761544,0.46779260869966777,0.85465767816914,0.2722526590630707,0.5553149681780205,10.992825975165763,0.37000083923339844,-0.42086187184432333,-0.7209997653961189,-1.91614631087198,0.4741467800797423,-1.3185730381340495,-0.12342649265818828,0.9449041599058301,40.99998474121094,3.693164597140253,0.597573272737931,1,0.3400001525878906,0.6750001907348633,-0.3575000762939453,-0.4200000762939453,1.3199996948242188,0,0.03703704736489377,2.333306842565366,9.979999542236328,6.999961853172862,10.0,-1.7272916431859757,9.899999618530273,0.03703704736489377 7545,2003-01-07,9.949999809265137,10.350000381469727,9.850000381469727,10.350000381469727,582800.0,-0.030214465175551375,1.4999964237264294,-1.9047642835409466,15.510230773362835,25.94383223324163,0.6326911924422944,1.08979283798881,0.5774941421158601,0.8536622944160737,10.829549055114946,0.5,-0.5003852461578155,-0.9480001926422119,-2.1889101593539255,0.2929097740695017,-1.5684551759980696,-0.3275452092863542,1.119414178790736,19.99988555908203,-9.422418006480022,0.6204549833558569,1,0.6500005722045898,0.9850006103515625,0.17750024795532227,0.05500030517578125,1.8299999237060565,1,0.09045232054844221,-1.8571441546586982,10.260000228881836,2.333306842565366,9.979999542236328,6.999961853172862,10.0,0.09045232054844221 7546,2003-01-08,9.880000114440918,10.0,9.760000228881836,9.880000114440918,190400.0,-0.007035145343323279,1.0,-0.0,16.74011771773789,23.725833287207223,0.5505150636018712,1.1178702864997128,0.6385996051804739,0.9154753337261781,11.256200632743806,0.23999977111816406,-0.5801202929483686,-0.9549998760223382,-2.2699105528244186,0.35991080077974225,-1.6124552144233792,-0.29754453762129707,1.0674725129563392,20.33895839394821,-6.315468276634956,0.6574553384010403,1,0.625,1.010000228881836,0.3424997329711914,0.2199997901916504,2.0299997329711914,2,0.1558704396776387,1.4999964237264294,9.949999809265137,-1.8571441546586982,10.260000228881836,2.333306842565366,9.979999542236328,0.1558704396776387 7547,2003-01-09,10.0,10.0,9.880000114440918,9.979999542236328,565100.0,0.012145737264080303,10.99971390425329,100.0,21.00842558521694,22.08773929375784,0.2708802596776092,0.9355756368711745,0.5012451347460889,0.7896598544672955,11.69010614932295,0.11999988555908203,-0.6301369862494131,-0.7650000095367435,-2.1021378306907206,0.5721378116172335,-1.433568920113732,-0.09643109895975499,0.8049759395754066,40.67791678789642,15.966958376021886,0.6685689105769884,1,0.36999988555908203,0.8900003433227539,0.372499942779541,0.25,2.369999885559082,3,0.13900003433227548,1.0,9.880000114440918,1.4999964237264294,9.949999809265137,-1.8571441546586982,10.260000228881836,0.13900003433227548 7548,2003-01-10,10.670000076293944,11.350000381469727,10.100000381469727,10.149999618530273,995600.0,0.0670000076293944,-3.032265011167238,25.999427808506493,38.74172561864043,22.910553019494515,-0.5125964457817478,0.227628155905224,-0.17900426753436527,0.11400870905153937,11.923717363377431,1.3500003814697266,-0.6628684011139043,-0.06349992752075373,-1.37704540381052,1.2500455487690125,-0.720272665665636,0.5932728106241285,-0.9099998474121076,57.232689313330454,33.32012422642335,0.6567727381448828,1,-0.11499977111816229,0.22000026702881037,-0.2975001335144025,-0.42000007629394354,1.7899999618530291,4,0.09372071160728024,10.99971390425329,10.0,1.0,9.880000114440918,1.4999964237264294,9.949999809265137,0.09372071160728024 7549,2003-01-13,10.380000114440918,10.739999771118164,10.359999656677246,10.65999984741211,365600.0,-0.027179002790949647,-1.3749959021889762,-0.5384605509298335,35.88957862834806,23.900049915948884,-0.3223358718952518,0.460926160472825,0.09652048210448072,0.3950171896463601,12.135148981734233,0.38000011444091797,-0.7231713760894536,-0.3024999141693119,-1.585947462790255,0.9809476344516312,-0.9442236884797843,0.33922386014116057,-0.5881998825073236,38.99369975216466,15.387843692176567,0.6417237743104716,1,0.17500019073486328,0.36499977111816406,0.0025000572204589844,-0.11999988555908203,2.119999885559082,0,0.12235062524927143,-3.032265011167238,10.670000076293944,10.99971390425329,10.0,1.0,9.880000114440918,0.12235062524927143 7550,2003-01-14,10.449999809265137,10.479999542236328,10.300000190734863,10.479999542236328,244100.0,0.006743708482896293,11.000063578853673,0.10714200564711973,38.15384606355752,26.145063918707073,-0.35610285832873423,0.33982960685021446,0.014172401576487914,0.3097952465410678,12.591917163527402,0.17999935150146484,-0.7752414983087732,-0.18900022506713832,-1.440036358612291,1.0620359084780144,-0.8145182918397147,0.43651784170543806,-0.6270355743408196,43.3961958594944,18.237704545208643,0.6255180667725764,1,0.10500049591064453,0.2950000762939453,-0.06499958038330078,-0.18999958038330078,2.0500001907348633,1,0.10813398421682674,-1.3749959021889762,10.380000114440918,-3.032265011167238,10.670000076293944,10.99971390425329,10.0,0.10813398421682674 7551,2003-01-15,10.699999809265137,10.75,10.449999809265137,10.5,1153100.0,0.023923445412730615,1.0,-6.666719649044728,42.81609494645998,28.433270992874405,-0.5371790053310512,0.016649998219305573,-0.2390779504328826,0.04204006952667072,12.866230735425551,0.3000001907348633,-0.7920672558840742,0.10799980163574219,-1.0520114042139834,1.2680110074854678,-0.4720058012891215,0.6880054045606059,-0.8464948514099113,55.78228203193576,29.339533592585667,0.580005602924863,1,-0.14499950408935547,0.02500009536743164,0.10000038146972656,-0.4399995803833008,1.989999771118164,2,0.1009345741082055,11.000063578853673,10.449999809265137,-1.3749959021889762,10.380000114440918,-3.032265011167238,10.670000076293944,0.1009345741082055 7552,2003-01-16,10.949999809265137,11.050000190734863,10.6899995803833,10.6899995803833,775100.0,0.023364486397796425,-1.7692330264460991,1.3000023841880648,48.60334734186063,31.768743052643188,-0.7132565325074847,-0.282487155131788,-0.49271410022495665,-0.22268522764253618,13.543691039505267,0.3600006103515625,-0.7187487296091088,0.37999982833862234,-0.7319830177773046,1.4919826744545492,-0.175991594719342,0.9359912513965867,-1.066564942937621,67.99995422363281,40.22698391354369,0.5559914230579637,1,-0.39499950408935547,-0.22499990463256836,-0.0924994945526123,-0.6899995803833008,1.989999771118164,3,0.08767123788757392,1.0,10.699999809265137,11.000063578853673,10.449999809265137,-1.3749959021889762,10.380000114440918,0.08767123788757392 7553,2003-01-17,11.18000030517578,11.199999809265137,10.93000030517578,10.949999809265137,559700.0,0.02100461186456215,1.000000000000013,0.8846165132230427,55.337076770464385,34.7556048272943,-0.8438788877392831,-0.5567860978480947,-0.7202069293491906,-0.4751646831688703,14.471501800882669,0.26999950408935725,-0.6053817739291336,0.6200003147125219,-0.46457119620265175,1.7045718256276956,0.0777145592549342,1.1622860701701097,-1.2672341285454198,97.77783193708271,67.83602539908519,0.542285755457587,1,-0.6249999999999982,-0.4550004005432111,-0.3025000095367414,-0.9200000762939435,1.4600000381469762,4,0.10644003111810219,-1.7692330264460991,10.949999809265137,1.0,10.699999809265137,11.000063578853673,10.449999809265137,0.10644003111810219 7554,2003-01-21,11.449999809265135,11.5,11.34000015258789,11.5,839800.0,0.024150223320151376,5.39996948253829,-0.21739166490445558,74.41859949338054,41.30097912951849,-1.036303627846154,-0.8631646741425936,-0.991279610828725,-0.769654425607893,15.869898662412151,0.3199996948242205,-0.4962846185397982,0.8849998474121072,-0.2157082535054169,1.9857079483296314,0.3346457969533443,1.4353538978708702,-1.5084889485379875,95.83331677648478,60.51527125331532,0.5503540504587621,1,-0.819999694824217,-0.7249999046325666,-0.5324995517730695,-1.189999580383299,1.050000190734865,1,0.08820962844598168,1.000000000000013,11.18000030517578,-1.7692330264460991,10.949999809265137,1.0,10.699999809265137,0.08820962844598168 7555,2003-01-22,11.18000030517578,11.34000015258789,11.149999618530273,11.199999809265137,488400.0,-0.02358074310803715,-3.749961257405796,0.39998855595188004,70.00000596046306,47.218744489821276,-0.6408749719273441,-0.6351823393033182,-0.6503984748484619,-0.5242074274444608,17.17847311095421,0.3000001907348615,-0.375375722013656,0.6210003376007069,-0.4640349151348637,1.7060355903362776,0.0784827112329225,1.1635179639684914,-1.1761498788777178,69.52384412423179,28.83539585669837,0.5425176263677851,1,-0.4900002479553205,-0.4550004005432111,-0.26250004768371404,-0.9200000762939435,1.2699995040893555,2,0.11806794801366216,5.39996948253829,11.449999809265135,1.000000000000013,11.18000030517578,-1.7692330264460991,10.949999809265137,0.11806794801366216 7556,2003-01-23,11.579999923706055,11.579999923706055,11.399999618530273,11.5,759500.0,0.03577814021571135,3.5000119209403238,-4.00009536979603,72.57142748151509,52.94796692274329,-0.8653732524277,-1.06123911794886,-0.9943616416886449,-0.949876277448432,18.676411085349542,0.3999996185302752,-0.27928268007221035,1.0029999732971184,-0.13867208307008383,2.1446720296643207,0.4321639451135173,1.5738360014807196,-1.5163035144599153,100.0,53.22654397873538,0.5708360281836016,1,-0.7399997711181641,-0.8550000190734863,-0.6699995994567871,-1.3199996948242188,0.6700000762939453,3,0.07944733008249538,-3.749961257405796,11.18000030517578,5.39996948253829,11.449999809265135,1.000000000000013,11.18000030517578,0.07944733008249538 7557,2003-01-24,11.350000381469727,11.56999969482422,11.210000038146973,11.56999969482422,517900.0,-0.019861791342976054,2.272734366194704,-2.7499940395298603,68.46362772658384,56.25040049029256,-0.4735348886803976,-0.8637085029008063,-0.7172576193895441,-0.7407571332858982,19.97301047945213,0.36999988555908203,-0.11613914153582527,0.7655004024505612,-0.395216026410095,1.9262168313112173,0.18514218802023308,1.3458586168808893,-1.195325761355992,64.61543427419483,12.827932816609291,0.5803582144303279,1,-0.4100003242492676,-0.6250004768371582,-0.377500057220459,-1.0900001525878906,0.7999992370605469,4,0.11806159946049766,3.5000119209403238,11.579999923706055,-3.749961257405796,11.18000030517578,5.39996948253829,11.449999809265135,0.11806159946049766 7558,2003-01-27,10.949999809265137,11.529999732971193,10.899999618530273,11.350000381469727,754900.0,-0.03524233997891668,-1.519995651253419,1.8181900938938498,59.00782984254411,58.81909506964768,-0.03312268558019049,-0.4970688117205224,-0.2635132914675751,-0.36018313771345056,21.236501145562364,0.6300001144409197,0.04426325781531837,0.370499849319458,-0.7826101019876166,1.5236098006265326,-0.20605512633408019,0.9470548249729962,-0.7098056709358627,7.352965925792952,-43.90717093510444,0.5765549756535374,1,-0.009999752044677734,-0.2799997329711914,-0.04999971389770508,-0.6899995803833008,1.2799997329711914,0,0.18173514208049246,2.272734366194704,11.350000381469727,3.5000119209403238,11.579999923706055,-3.749961257405796,11.18000030517578,0.18173514208049246 7559,2003-01-28,11.140000343322754,11.220000267028807,10.949999809265137,10.949999809265137,335700.0,0.01735164724814431,-1.8421020930582557,-0.4750006556501546,66.03774700427947,61.91730628528345,-0.11619957262384872,-0.6959743259244675,-0.3987108118211804,-0.5687026270095252,21.756119075261545,0.2700004577636701,0.20510638179406726,0.54350037574768,-0.6330832139520624,1.7200839654474223,-0.0447914191021912,1.131792170597551,-0.8194178578708726,35.294208394574156,-19.09725958220264,0.5882917948498712,1,-0.1250004768371582,-0.4700002670288086,-0.24000024795532227,-0.880000114440918,1.1499996185302734,1,0.1346499060836288,-1.519995651253419,10.949999809265137,2.272734366194704,11.350000381469727,3.5000119209403238,11.579999923706055,0.1346499060836288 7560,2003-01-29,11.0,11.15999984741211,10.75,11.079999923706056,672100.0,-0.012567355386723045,2.416668653490054,-0.42105104652914654,64.81481434760221,64.36160844096592,0.1229526668722496,-0.5013442043314456,-0.2150428630942134,-0.4388027220004389,20.99277308328542,0.4099998474121094,0.27801388948043027,0.3525000095367439,-0.7997405480313731,1.5047405671048608,-0.2236202692473146,0.9286202883208023,-0.6038524682528674,30.120484696398325,-27.397852636340485,0.5761202787840589,1,0.13499975204467773,-0.3299999237060547,-0.1099998950958252,-0.7399997711181641,1.199999809265135,2,0.13636363636363646,-1.8421020930582557,11.140000343322754,-1.519995651253419,10.949999809265137,2.272734366194704,11.350000381469727,0.13636363636363646 7561,2003-01-30,10.880000114440918,11.0,10.869999885559082,10.899999618530273,270900.0,-0.010909080505371094,-5.500011920940324,0.24999403952983257,61.640213976274715,65.81014917812304,0.3030384677928879,-0.32059793194144603,-0.053803738651309274,-0.3383258695811229,20.188174925375442,0.13000011444091797,0.3913101344368286,0.18350009918212962,-0.917088871363207,1.2840890697274663,-0.3667943860905396,0.7337945844547988,-0.41282143917625014,15.853678392988362,-41.98573843510591,0.5502944852726687,1,0.2849998474121094,-0.21000003814697266,0.009999990463256836,-0.619999885559082,1.2600002288818377,3,0.14430144102116071,2.416668653490054,11.0,-1.8421020930582557,11.140000343322754,-1.519995651253419,10.949999809265137,0.14430144102116071 7562,2003-01-31,11.15999984741211,11.1899995803833,10.899999618530273,10.979999542236328,226300.0,0.025735269303862385,1.4166686534900539,-9.000238424490965,57.22713656843728,66.02015582234226,0.06253625371794058,-0.5367573613368322,-0.28459180076521307,-0.6265190222121646,19.548512902652405,0.3099994659423828,0.5056360308456771,0.4054998397827152,-0.6623160551275866,1.473315734693017,-0.12840810767243482,0.9394077872378652,-0.6260518972409592,52.56410099658988,-5.130974588894766,0.5339079474551506,1,0.005000114440917969,-0.48999977111816406,-0.20999979972839355,-0.8999996185302734,0.8900003433227557,4,0.09767026590422856,-5.500011920940324,10.880000114440918,2.416668653490054,11.0,-1.8421020930582557,11.140000343322754,0.09767026590422856 7563,2003-02-03,10.949999809265137,11.199999809265137,10.899999618530273,11.199999809265137,372100.0,-0.018817207976545736,1.4000015258789062,-1.3888865341414827,58.61026868265574,64.2636746211506,0.26427058307596596,-0.26389115594713886,-0.029062317143138117,-0.4244200191810741,18.880845505720984,0.3000001907348633,0.5869618135781849,0.14699978828430105,-0.8590263081024965,1.1530258846710986,-0.3560132599090977,0.6500128364776998,-0.35328874068189187,42.55312673107024,-16.78432841085055,0.5030130481933991,2,0.21500015258789062,-0.2799997329711914,2.384185791015625e-07,-0.6899995803833008,1.2200002670288086,0,0.10958902558608075,1.4166686534900539,11.15999984741211,-5.500011920940324,10.880000114440918,2.416668653490054,11.0,0.10958902558608075 7564,2003-02-04,10.640000343322754,10.949999809265137,10.520000457763672,10.949999809265137,732900.0,-0.02831045400385146,1.7741941438143347,1.2399978637695312,52.676064435086204,62.33879222944207,0.49985345510369505,0.08014575687353087,0.3337968302561265,-0.12340607251336166,18.70784055351484,0.42999935150146484,0.6211165062726103,-0.18199968338012695,-1.1587742382829713,0.7947748715227174,-0.67038696083155,0.3063875940712961,0.9399995803833008,17.647058823529413,-41.90137317007018,0.48838727745142235,2,0.4099998474121094,0.029999732971191406,0.25749969482421875,-0.38000011444091797,1.4299993515014666,1,0.1494360101136083,1.4000015258789062,10.949999809265137,1.4166686534900539,11.15999984741211,-5.500011920940324,10.880000114440918,0.1494360101136083 7565,2003-02-05,10.850000381469727,11.0,10.609999656677246,11.0,589600.0,0.019736845053652585,4.200017801965846,0.48387057079044354,52.13676072904205,60.068273701389515,0.2661038429447924,-0.06215825124877483,0.1821208332736326,-0.33902630642120357,18.18459110543968,0.3900003433227539,0.61366856960103,-0.01699967384338308,-0.9033666065237931,0.8693672588370269,-0.4601831401835881,0.4261837924968219,0.7087995529174798,48.52944682629507,-11.020515609045518,0.44318346634020545,2,0.19499969482421875,-0.18000030517578125,-0.045000314712524414,-0.5900001525878906,1.1499996185302734,2,0.13271885066867073,1.7741941438143347,10.640000343322754,1.4000015258789062,10.949999809265137,1.4166686534900539,11.15999984741211,0.13271885066867073 7566,2003-02-06,11.420000076293945,11.8100004196167,10.75,10.800000190734863,1209600.0,0.05253453223814608,-1.9444445180303984,-4.133343082028915,56.135775371042904,58.69851232855163,-0.36763987526591,-0.5384775027953062,-0.3420387527304172,-0.9123467695486518,17.970598684379418,1.0600004196166992,0.529295323634333,0.4760000228881829,-0.31138475668035603,1.2633848024567218,0.08230763310391431,0.8696924126724515,-0.8999996185302734,69.76741435228139,10.820092850767558,0.3936923897842694,2,-0.25499963760375977,-0.6349997520446777,-0.7800002098083496,-1.1599998474121094,1.0100002288818342,3,0.06830120208057977,4.200017801965846,10.850000381469727,1.7741941438143347,10.640000343322754,1.4000015258789062,10.949999809265137,0.06830120208057977 7567,2003-02-07,11.390000343322756,11.460000038146973,11.140000343322754,11.399999618530273,472700.0,-0.002626946827563037,3.9230678942156034,-0.016127866214847693,52.892563937589266,58.01903833911221,-0.3703116809172897,-0.4205657093434372,-0.30880120590725646,-0.8850776044784823,17.745041846979838,0.31999969482421875,0.47276000333714485,0.3765002727508566,-0.29722548244399327,1.0502260279457065,0.03963739515343079,0.7133631503482825,-0.8441998863220235,67.44185358807049,12.852528821656726,0.3368628775974254,2,-0.22499990463257014,-0.6050000190734881,-0.810000419616701,-1.1300001144409197,1.0099992752075178,4,0.06584723243135615,-1.9444445180303984,11.420000076293945,4.200017801965846,10.850000381469727,1.7741941438143347,10.640000343322754,0.06584723243135615 7568,2003-02-10,11.670000076293945,11.68000030517578,11.31999969482422,11.390000343322756,329000.0,0.0245829433302287,1.4000025431298984,-28.002002861235127,53.0219829884341,56.57284233735161,-0.6005981421101545,-0.6554099035130658,-0.5780518135261516,-1.1607786088256375,18.32346317738525,0.36000061035155895,0.3704246392857531,0.6065000057220455,-0.10713492663118807,1.3201349380752792,0.24968253954542874,0.9633174718986623,-1.0989156200408932,89.14725988660886,38.131957567054386,0.3568174661766165,2,-0.5049996376037598,-0.8849997520446777,-0.8824996948242188,-1.4099998474121094,0.6599998474121094,0,0.0325621347006535,3.9230678942156034,11.390000343322756,-1.9444445180303984,11.420000076293945,4.200017801965846,10.850000381469727,0.0325621347006535 7569,2003-02-11,11.649999618530273,11.75,11.510000228881836,11.619999885559082,530700.0,-0.0017138352727434913,1.0869500317199687,0.10714200564712041,56.932144512911485,55.69699013349708,-0.5594819153036212,-0.564318796327445,-0.5621424587329056,-1.1376697781198821,18.969768895805387,0.23999977111816406,0.29302500708432966,0.522999572753907,-0.15990752147601306,1.205906666983827,0.18154602563894606,0.8644531198688679,-1.0541368430099478,86.6666083866066,36.42308064207871,0.3414535471149604,2,-0.4849991798400879,-0.8649992942810059,-0.8824992179870605,-1.3899993896484375,0.8500003814697266,1,0.04463523388761059,1.4000025431298984,11.670000076293945,3.9230678942156034,11.390000343322756,-1.9444445180303984,11.420000076293945,0.04463523388761059 7570,2003-02-12,11.579999923706055,12.149999618530273,11.25,11.899999618530273,580600.0,-0.006008557692386396,1.195121837754352,-10.666751438471564,50.0,54.40363302502212,-0.4453951928467266,-0.4272257991071502,-0.5006777793824835,-1.057592324554136,19.981261547948844,0.8999996185302734,0.2851287681222825,0.3964998722076416,-0.23566508430403488,1.028664828719318,0.08041739395180336,0.7125823504634798,-0.9598543953038021,59.28572499022483,14.702539685327856,0.31608247825583824,2,-0.24499988555908203,-0.625,-0.8124995231628418,-1.3199996948242188,1.0699996948242188,2,0.042314315573962924,1.0869500317199687,11.649999618530273,1.4000025431298984,11.670000076293945,3.9230678942156034,11.390000343322756,0.042314315573962924 7571,2003-02-13,11.779999732971193,11.949999809265135,11.369999885559082,11.449999809265135,420000.0,0.017271140810261043,-1.367347733173472,-1.0312507450587813,57.09569949499325,54.38902890575055,-0.5635697676233917,-0.5714655028808568,-0.7222163939188722,-1.2499215114434907,20.587346680658182,0.5799999237060529,0.23763504639406108,0.5424996852874777,-0.10018775157744386,1.1851871221523993,0.22115596685501693,0.8638434037199385,-1.0986600409638196,63.36632167552217,20.43649450747135,0.3213437184324612,2,-0.4449996948242205,-0.8249998092651385,-1.0124993324279803,-1.5199995040893572,0.6599998474121076,3,0.018675744653291027,1.195121837754352,11.579999923706055,1.0869500317199687,11.649999618530273,1.4000025431298984,11.670000076293945,0.018675744653291027 7572,2003-02-14,11.90999984741211,12.0,11.699999809265135,11.699999809265135,290300.0,0.011035663615259539,-1.8571441546586667,0.636363899083893,67.3913096059562,55.364700119450596,-0.6436846345975642,-0.6596793205622227,-0.8713992688348764,-1.3648706569719486,20.78093863834648,0.30000019073486506,0.20882827025816297,0.6244997978210449,-0.06915467585268154,1.3181542714947714,0.2776725609841826,0.9713270346579073,-1.169913758343819,73.33334746184771,24.83324856499295,0.34682723683686284,2,-0.5749998092651367,-0.8949999809265137,-1.2124996185302734,-1.6499996185302734,0.43000030517578125,4,0.04366082824733697,-1.367347733173472,11.779999732971193,1.195121837754352,11.579999923706055,1.0869500317199687,11.649999618530273,0.04366082824733697 7573,2003-02-18,12.369999885559082,12.510000228881836,12.0,12.0,377700.0,0.0386230095751785,-1.75675884662077,1.7619038968941862,70.29703032622601,57.322585218466145,-0.9846180323809985,-1.0814004480655672,-1.33725046692539,-1.8028405856938647,20.98994276613833,0.6000003814697266,0.21870642180773103,1.0249998569488525,0.18148612073605896,1.8685135931616461,0.6032429888424549,1.4467567250552502,-1.5735172553123125,88.8888636594142,37.118895046483246,0.42175686810639684,2,-0.809999942779541,-1.0649995803833008,-1.739999771118164,-2.109999656677246,-0.2200002670288086,1,0.002425200747674605,-1.8571441546586667,11.90999984741211,-1.367347733173472,11.779999732971193,1.195121837754352,11.579999923706055,0.002425200747674605 7574,2003-02-19,12.460000038146973,12.470000267028807,12.229999542236328,12.359999656677244,360300.0,0.007275679338765162,2.9999841055393084,0.2702713848644155,74.4966565378726,59.807018086113985,-0.8820595133326083,-1.1508594102056087,-1.4289528344001425,-1.8751731110563838,20.789668311045645,0.2400007247924787,0.23912908709819192,1.0644999980926517,0.08460813463705463,2.044391861548249,0.5745540663648541,1.5544459298204494,-1.5607063519820983,96.03173161490335,39.80796630852941,0.4899459317277984,2,-0.8299999237060547,-1.054999828338623,-1.737499713897705,-2.1999998092651367,-0.3299999237060547,2,-0.010433395990603223,-1.75675884662077,12.369999885559082,-1.8571441546586667,11.90999984741211,-1.367347733173472,11.779999732971193,-0.010433395990603223 7575,2003-02-20,12.5,12.579999923706055,12.420000076293945,12.449999809265135,362900.0,0.00321026980181105,-1.9090972143953253,0.5000000000000089,77.93104536893898,62.22871475254688,-0.7413546578124048,-1.1456351627270571,-1.47054765991723,-1.8986902035793918,21.098872980744044,0.15999984741210938,0.2774519287636412,1.0384999752044681,-0.05186484741094155,2.128864797819878,0.4933175638967633,1.583682386512173,-1.5040639212721079,93.3884362657898,30.73383833403075,0.5451824113077045,2,-0.6399998664855957,-1.059999942779541,-1.8499999046325684,-2.239999771118164,-0.21000003814697266,3,0.0,2.9999841055393084,12.460000038146973,-1.75675884662077,12.369999885559082,-1.8571441546586667,11.90999984741211,0.0 7576,2003-02-21,12.5,12.5600004196167,12.289999961853027,12.5,334000.0,0.0,3.4999761583088294,0.0,75.57253242130004,64.74871125073697,-0.6392721550472853,-1.1311729355887206,-1.457023605434614,-1.877409524384058,20.944501211813648,0.2700004577636719,0.3725712025842878,0.9924999713897709,-0.19243825358900324,2.177438196368545,0.4000308589003829,1.5849690838791588,-1.3773388136738554,90.90910076109705,25.86368440408549,0.5924691124893874,2,-0.5850000381469727,-0.9850001335144043,-1.8499999046325684,-2.239999771118164,-0.38000011444091797,4,0.011999969482421768,-1.9090972143953253,12.5,2.9999841055393084,12.460000038146973,-1.75675884662077,12.369999885559082,0.011999969482421768 7577,2003-02-24,12.6899995803833,12.710000038146973,12.460000038146973,12.479999542236328,509400.0,0.015199966430664125,-1.0000076294236353,100.0,83.46155369776434,68.13088577399587,-0.698979358707275,-1.2813303327151502,-1.6393943190244133,-2.0464042625860266,21.319388124092956,0.25,0.4715767094862713,1.1154995918273922,-0.17846148252938399,2.4094606661841684,0.4685190546490041,1.7624801290057803,-1.4507512950667625,97.183034269143,28.082451810314197,0.6469805371783879,2,-0.7099995613098145,-1.0749993324279785,-2.049999475479126,-2.429999351501465,-0.14999961853027344,0,-0.019700552266877946,3.4999761583088294,12.5,-1.9090972143953253,12.5,2.9999841055393084,12.460000038146973,-0.019700552266877946 7578,2003-02-25,12.9399995803833,13.039999961853027,12.5,12.699999809265135,583900.0,0.019700552266877835,1.4545423019069128,1.1428558453413102,95.27559321193887,72.39126896277669,-0.8380105809763823,-1.4488855637301867,-1.8754793660183147,-2.2852287734106618,22.571169888269935,0.5399999618530273,0.524342785954941,1.265999603271485,-0.12794793037526198,2.659947136918232,0.5690258364481124,1.9629733700948577,-1.5536761197837183,87.65428028826851,11.547599457746756,0.6969737668233733,2,-0.7949995994567871,-1.1599993705749512,-2.299999475479126,-2.679999351501465,0.039999961853027344,1,-0.04636780890665515,-1.0000076294236353,12.6899995803833,3.4999761583088294,12.5,-1.9090972143953253,12.5,-0.04636780890665515 7579,2003-02-26,12.640000343322756,13.0,12.5,13.0,419300.0,-0.023183867603468578,1.7777804268756274,-1.4999999999999816,84.03044072474957,76.17242904330442,-0.4277991360176312,-1.0864511226279223,-1.5679880707727687,-1.9752060621317327,23.8905994944368,0.5,0.5965857093722651,0.8910003662109389,-0.5428151030724191,2.324815835494297,0.1740926315692608,1.607908100852617,-1.0552357025727606,46.66671752929712,-31.568063913385757,0.7169077346416786,2,-0.435000419616701,-0.8600001335144061,-2.000000238418581,-2.3800001144409197,0.21000003814697088,2,-0.03876587907304385,1.4545423019069128,12.9399995803833,-1.0000076294236353,12.6899995803833,3.4999761583088294,12.5,-0.03876587907304385 7580,2003-02-27,12.5,12.890000343322756,12.470000267028807,12.640000343322756,620400.0,-0.01107597622785772,-3.2000047683760906,0.3888902134378206,74.5454655797086,78.11129194160613,-0.16044529291782972,-0.8730757067391188,-1.4193889842478136,-1.8201464114090733,25.699722928337543,0.42000007629394887,0.6513760848308046,0.676000022888184,-0.7497538769251832,2.101753922701551,-0.03687692701850054,1.3888769727948684,-0.740607120717641,28.00000508626302,-49.1864499639576,0.7128769499066837,2,-0.13000011444091797,-0.7199997901916504,-1.8224999904632568,-2.239999771118164,0.3599996566772443,3,-0.02959999084472653,1.7777804268756274,12.640000343322756,1.4545423019069128,12.9399995803833,-1.0000076294236353,12.6899995803833,-0.02959999084472653 7581,2003-02-28,12.449999809265135,12.630000114440918,12.359999656677244,12.5,595700.0,-0.004000015258789236,-1.3478250052866407,0.35714334371020084,73.87386922973154,78.83157634424784,-0.006046806563812623,-0.7372220686310129,-1.3715099250958733,-1.7507539642751322,27.475675141788177,0.27000045776367365,0.6972851667932112,0.5474998474121069,-0.8315289844305216,1.9265286792547354,-0.14201456850920735,1.2370142633334211,-0.5369340800742961,13.235310617195267,-62.49109664084865,0.6895144159213138,2,0.07000017166137873,-0.6699995994567853,-1.7424998283386213,-2.189999580383299,0.3600006103515643,4,-0.012851393563318547,-3.2000047683760906,12.5,1.7777804268756274,12.640000343322756,1.4545423019069128,12.9399995803833,-0.012851393563318547 7582,2003-03-03,12.25,12.609999656677244,12.199999809265135,12.40999984741211,475200.0,-0.01606424195414824,-2.1538422037192833,3.199984741269031,63.551403951599674,78.08206230262267,0.2763110024889368,-0.47576809239788886,-1.1679395155346697,-1.5364794760503369,28.80487614224566,0.4099998474121094,0.779971787127776,0.29300003051757884,-1.0481084901856477,1.6341085512208053,-0.3775542298340344,0.9635542908691921,-0.2017021628896991,5.952402577645169,-65.2641929945896,0.670554260351613,3,0.36999988555908203,-0.4699997901916504,-1.4674999713897705,-1.989999771118164,0.6400003433227557,0,-0.010612254240074948,-1.3478250052866407,12.449999809265135,-3.2000047683760906,12.5,1.7777804268756274,12.640000343322756,-0.010612254240074948 7583,2003-03-04,12.149999618530273,12.329999923706055,12.039999961853027,12.239999771118164,416400.0,-0.008163296446508261,1.1481442235691377,0.5625014901175405,61.26126474436795,76.61146321445548,0.3819931732373085,-0.2964567218011034,-1.0651345423056124,-1.422481318458809,30.009291681916917,0.28999996185302734,0.8255379341363867,0.13299965858459473,-1.123094276067505,1.3890935932366943,-0.4950473087414551,0.7610466259106445,0.8900003433227539,11.458297115234648,-55.41615313157396,0.6280469673260496,3,0.3900003433227539,-0.36999940872192383,-1.3174996376037598,-1.7649993896484375,0.6000003814697266,1,0.03209879469691135,-2.1538422037192833,12.25,-1.3478250052866407,12.449999809265135,-3.2000047683760906,12.5,0.03209879469691135 7584,2003-03-05,12.229999542236328,12.229999542236328,12.010000228881836,12.050000190734865,346000.0,0.006584356067307562,1.4444456218243855,-1.9999894036366521,64.57398546993488,75.12734544789949,0.2971892949752206,-0.2648071012588886,-1.1403753145182591,-1.4712703281394006,32.1477849401019,0.2199993133544922,0.8351002510978915,0.1334996223449707,-0.9442419613119348,1.2112412060018762,-0.40537116948348206,0.6723704141734235,0.7900004196166996,24.999918720949463,-41.065007113870806,0.5388707918284531,3,0.2950005531311035,-0.4499993324279785,-1.424999475479126,-1.8449993133544922,0.5500001907348651,2,0.061324613906147185,1.1481442235691377,12.149999618530273,-2.1538422037192833,12.25,-1.3478250052866407,12.449999809265135,0.061324613906147185 7585,2003-03-06,12.289999961853027,12.300000190734865,12.109999656677244,12.149999618530273,273000.0,0.004906003422934457,1.3749947846196862,0.7777824872975498,62.20096152266638,73.6416153480513,0.2282730628715779,-0.22281900695892176,-1.1932093469253822,-1.507377649215286,34.34257524882089,0.19000053405762074,0.796195211522388,0.1215000629425056,-0.7843004382496019,1.0273005641346131,-0.3314001876535482,0.5744003135385594,0.6896000106811524,45.16125558937853,-20.36741543276898,0.4529002505960537,3,0.2350001335144043,-0.5099997520446777,-1.4474999904632568,-1.9049997329711914,0.38000011444091797,3,0.04556553469120317,1.4444456218243855,12.229999542236328,1.1481442235691377,12.149999618530273,-2.1538422037192833,12.25,0.04556553469120317 7586,2003-03-07,12.199999809265135,12.479999542236328,12.0600004196167,12.149999618530273,302900.0,-0.007323039289442113,-2.6521886959874945,0.35714334371018003,57.07316914319577,70.70957261976591,0.3031191802850568,-0.07524489912777632,-1.0943618301559255,-1.399034334988066,35.3295958615213,0.4199991226196289,0.7320732393390266,-0.007500076293947444,-0.8419648443727699,0.826964691784875,-0.42473246033335954,0.40973230774546465,0.7408161735229513,31.666626930198717,-31.51678072792194,0.4172323840394113,3,0.3250002861022967,-0.41999959945678533,-1.2974998950958234,-1.814999580383299,0.75,4,0.05409834899430743,1.3749947846196862,12.289999961853027,1.4444456218243855,12.229999542236328,1.1481442235691377,12.149999618530273,0.05409834899430743 7587,2003-03-10,12.140000343322756,12.229999542236328,12.09000015258789,12.15999984741211,295200.0,-0.004917989088558339,-1.3333253860397842,-0.3999885559518374,43.03031529058178,64.90454173961513,0.30943732668417034,0.04619190902725201,-1.0253850124053603,-1.3232494594187703,36.369956294595745,0.1399993896484375,0.6500122946909137,-0.10499954223632635,-0.847073459703422,0.6370743752307693,-0.47603650096987415,0.26603741649722146,0.7635830093090803,27.659639226508503,-30.939069787836644,0.37103695873354825,3,0.3649997711181623,-0.3600001335144061,-1.2225003242492694,-1.7550001144409197,0.8599996566772443,0,0.0551894610664041,-2.6521886959874945,12.199999809265135,1.3749947846196862,12.289999961853027,1.4444456218243855,12.229999542236328,0.0551894610664041 7588,2003-03-11,12.050000190734865,12.329999923706055,12.050000190734865,12.199999809265135,238100.0,-0.007413521420317926,-2.7333392673220134,7.5001668971441635,37.575759327226,59.74291047322362,0.2904594916355343,0.17509774636830144,-0.92243254823161,-1.2221381093411967,37.1941089521924,0.27999973297118963,0.5789733121371121,-0.21399970054626216,-0.9122501707865833,0.484250769694059,-0.5631249356664227,0.13512553457389842,0.8178398369469715,8.51064261510092,-43.47955345982707,0.34912523512016086,3,0.40000009536742986,-0.26999998092651545,-1.1325001716613787,-1.545000076293947,0.8499994277954084,1,0.06970955512795429,-1.3333253860397842,12.140000343322756,-2.6521886959874945,12.199999809265135,1.3749947846196862,12.289999961853027,0.06970955512795429 7589,2003-03-12,12.170000076293945,12.210000038146973,11.979999542236328,12.0,287100.0,0.009958496569265396,-1.1904705679330796,-1.1333367241839973,40.462427427019065,55.95590623403588,0.10815224141473934,0.1012432378997179,-1.0197591841688904,-1.3215939411577118,37.86597019514225,0.23000049591064453,0.46634349626602045,-0.1199998378753655,-0.7581220457110653,0.5181223699603343,-0.4390609417932154,0.19906126604248442,0.6635263594358918,38.00010681152344,-8.391892644148015,0.31906110391785014,3,0.13499975204467773,-0.3899998664855957,-1.252500057220459,-1.6649999618530273,0.8299999237060547,2,0.047658169274447326,-2.7333392673220134,12.050000190734865,-1.3333253860397842,12.140000343322756,-2.6521886959874945,12.199999809265135,0.047658169274447326 7590,2003-03-13,12.06999969482422,12.25,11.970000267028807,12.149999618530273,1036500.0,-0.00821695816292689,-1.0000068119890881,-0.4705875753121775,38.25135729227358,51.997849352096125,0.15728252292587364,0.25279638887557,-0.8713449767487109,-1.2046158626930445,38.03904810983756,0.2799997329711932,0.2885421220577751,-0.2445002079009999,-0.8001401696902626,0.31113975388826276,-0.5223201887956321,0.03331977299363231,0.7123151272960069,19.607758806073488,-20.279312884472393,0.27781998089463167,3,0.22000026702880504,-0.2449998855590838,-1.2099995613098162,-1.5649995803833026,1.3000001907348615,3,0.058823534059526894,-1.1904705679330796,12.170000076293945,-2.7333392673220134,12.050000190734865,-1.3333253860397842,12.140000343322756,0.058823534059526894 7591,2003-03-14,12.0,12.170000076293945,11.9399995803833,12.149999618530273,399600.0,-0.005799477762558514,1.4210510465291373,1.8749970197649606,29.824574123079714,48.2504238155939,0.17515648526801542,0.3585036998147295,-0.7501676391016652,-1.1177134948369556,38.179620188020564,0.23000049591064453,0.15287042725357836,-0.3254999160766605,-0.8440595904326802,0.19305975827935917,-0.5847797532546704,-0.06622007889865067,0.7173296577129129,15.384709435254129,-16.542029994068542,0.2592798371780095,3,0.20999956130981445,-0.10500001907348633,-1.1424999237060547,-1.494999885559082,1.449999809265135,4,0.05583333969116211,-1.0000068119890881,12.06999969482422,-1.1904705679330796,12.170000076293945,-2.7333392673220134,12.050000190734865,0.05583333969116211 7592,2003-03-17,12.43000030517578,12.470000267028807,11.949999809265135,11.949999809265135,335800.0,0.035833358764648215,-1.1666663355300935,-3.200011444120901,36.50795813320044,45.50005641435307,-0.25325847064657836,-0.03219255052764147,-1.1261622926170052,-1.533408254768652,38.463008056052956,0.5200004577636719,0.0754292387062705,0.07850036621093537,-0.4031753591330798,0.5601760915549505,-0.1623374964610722,0.31933822888294294,0.20959634480417222,92.45284716399216,64.78380229453256,0.24083786267200727,3,-0.22000074386596502,-0.34000015258788885,-1.454999923706053,-1.9250001907348615,1.3400001525878924,0,0.041834230999401534,1.4210510465291373,12.0,-1.0000068119890881,12.06999969482422,-1.1904705679330796,12.170000076293945,0.041834230999401534 7593,2003-03-18,12.399999618530273,12.449999809265135,12.260000228881836,12.399999618530273,199200.0,-0.0024135708695850466,2.799977111903817,0.0,42.592578420493304,43.057677853304,-0.20569718616146915,0.00018011187732902556,-1.0407463121852771,-1.4867361612427548,38.110955605074324,0.189999580383299,-0.0021625210127584893,0.04699969291687012,-0.43510525689931967,0.5291046427330599,-0.19405278199122478,0.288052167824965,0.16963732449001334,86.79234758324876,58.98478922405213,0.24105247490809495,3,-0.19000005722045898,-0.25499963760375977,-1.4249992370605469,-1.8899993896484375,1.4800004959106445,1,0.048387129026447706,-1.1666663355300935,12.43000030517578,1.4210510465291373,12.0,-1.0000068119890881,12.06999969482422,0.048387129026447706 7594,2003-03-19,12.329999923706055,12.399999618530273,12.210000038146973,12.399999618530273,193300.0,-0.005645136853037691,4.42858310626703,-100.0,44.5161306200601,41.0926966419033,-0.13412540943799378,0.06318045560349717,-0.9240288228748845,-1.4050930005955244,37.665197201107304,0.18999958038330078,-0.039710879558541023,-0.016499996185302734,-0.4960292811797995,0.46302928880919403,-0.256264638682552,0.22326464631194654,0.17667328305053331,73.58487510481432,43.90964063466065,0.23976464249724858,3,-0.12000036239624023,-0.18499994277954102,-1.3549995422363281,-1.4399995803833008,1.2300004959106445,2,0.04622868599766328,2.799977111903817,12.399999618530273,-1.1666663355300935,12.43000030517578,1.4210510465291373,12.0,0.04622868599766328 7595,2003-03-20,12.5,12.5,12.100000381469727,12.229999542236328,260300.0,0.013787516410855627,1.9629551138049421,-3.85716621253406,51.497010775371066,40.473123489922784,-0.30307600136081625,-0.11259228572574465,-1.0343787001561395,-1.5586704252544479,36.8996513530769,0.39999961853027344,-0.06140055225218077,0.15350008010864258,-0.3260292048858542,0.6330293651031393,-0.08626456238860669,0.39326472260589185,-0.5600004196166992,100.0,65.42608584912014,0.23976464249724858,3,-0.2800002098083496,-0.35500001907348633,-1.5249996185302734,-1.609999656677246,1.5,3,0.040000000000000036,4.42858310626703,12.329999923706055,2.799977111903817,12.399999618530273,-1.1666663355300935,12.43000030517578,0.040000000000000036 7596,2003-03-21,12.649999618530273,12.8100004196167,12.56999969482422,12.579999923706055,341500.0,0.011999969482421768,-4.333340397575723,0.2592576894276551,62.345660842977075,42.61927299574448,-0.42748491775668107,-0.26433048385108826,-1.1194986084771639,-1.692805131418332,36.71629849784205,0.3100004196166992,-0.094835089025322,0.29599971771240163,-0.1981085998919241,0.7901080353167274,0.04894555891023877,0.5430538765145645,-0.6988000297546382,81.39526889160949,41.41634032671425,0.24705415880216264,3,-0.27499961853027344,-0.44499969482421875,-1.5049996376037598,-1.6949996948242188,1.260000228881836,4,0.05691701887280054,1.9629551138049421,12.5,4.42858310626703,12.329999923706055,2.799977111903817,12.399999618530273,0.05691701887280054 7597,2003-03-24,12.4399995803833,12.579999923706055,12.399999618530273,12.449999809265135,157300.0,-0.016600794030013688,-3.0,-0.14286103542231796,58.38149938507322,44.93102189106084,-0.1904864601409404,-0.07802027195581296,-0.849589946676744,-1.4727904048205698,36.08898892935872,0.25,-0.1300044974584651,0.09849967956543004,-0.37189870712727036,0.5688980662581304,-0.13669951378092016,0.33369887291178024,-0.45444795837402374,47.88720854169773,4.122958069202809,0.2351991933463503,3,-0.06499958038330078,-0.06999969482421875,-1.294999599456787,-1.484999656677246,1.6200008392333984,0,0.08118973174842448,-4.333340397575723,12.649999618530273,1.9629551138049421,12.5,4.42858310626703,12.329999923706055,0.08118973174842448 7598,2003-03-25,12.34000015258789,12.59000015258789,12.270000457763672,12.34000015258789,363900.0,-0.008038539482999596,-3.571444141689373,-0.0,53.14287458147323,46.33996046377796,-0.05031572294543629,-0.02664199525883859,-0.711208120870177,-1.3634157844153094,34.85442474019747,0.31999969482421875,-0.1479797045717426,0.028500223159790394,-0.34842779386921663,0.4054282401887974,-0.159963785354714,0.2169642316742948,-0.32147057867431705,33.80278284836982,-11.825482052678048,0.18846400851450382,3,0.034999847412109375,0.14999961853027344,-1.1650002002716064,-1.385000228881836,1.6099996566772443,1,0.11588332961858905,-3.0,12.4399995803833,-4.333340397575723,12.649999618530273,1.9629551138049421,12.5,0.11588332961858905 7599,2003-03-26,12.149999618530273,12.380000114440918,12.130000114440918,12.34000015258789,307500.0,-0.015397125746207663,-1.1739173701756422,-100.0,46.27658684041121,47.23165263579325,0.1525965482592042,0.13150924380247453,-0.474892653818042,-1.1653690578335052,33.37703178344845,0.25,-0.13340312088424078,-0.13700027465820241,-0.48674296521136284,0.21274241589495801,-0.31187161993478263,0.0378710706183778,-0.09981121078857491,7.042145686504435,-37.04879970241882,0.17487134527658066,3,0.22500038146972656,0.3400001525878906,-0.7174994945526123,-1.0149993896484375,1.760000228881836,2,0.14238687656188698,-3.571444141689373,12.34000015258789,-3.0,12.4399995803833,-4.333340397575723,12.649999618530273,0.14238687656188698 7600,2003-03-27,12.130000114440918,12.199999809265135,11.949999809265135,11.949999809265135,383200.0,-0.0016460497709690491,-1.7777730682829105,-0.9473673643527675,48.066306202257024,49.25851175570184,0.20339088793112126,0.128980941037927,-0.41011234377003447,-1.1365596255707526,31.70846494281056,0.25,-0.09958759916817783,-0.1384997844696052,-0.4798453108601013,0.2028457419208909,-0.30917254766485414,0.03217297872564373,0.6800003051757812,20.930253189262242,-23.71061974775918,0.1706727631952484,3,0.25,0.3599996566772461,-0.6124999523162842,-0.994999885559082,1.8400001525878888,3,0.11788955413721292,-1.1739173701756422,12.149999618530273,-3.571444141689373,12.34000015258789,-3.0,12.4399995803833,0.11788955413721292 7601,2003-03-28,12.289999961853027,12.550000190734865,11.90999984741211,12.0,725600.0,0.01319042422939698,-1.7234041689747677,1.6111081676768375,53.92669189826138,51.19392661848639,0.09929557636710662,-0.04597758848278133,-0.5306083700807314,-1.2835362714449357,30.61935814954102,0.6400003433227557,-0.07364556959341328,0.029500055313111062,-0.3012708743350654,0.3602709849612875,-0.13588540951097805,0.19488552013720017,0.502800445556641,55.88234469140235,8.717818447402578,0.16538546482408847,3,0.07000017166137695,0.18499994277954102,-0.6399998664855957,-1.119999885559082,1.7200002670288086,4,0.1391375137066435,-1.7777730682829105,12.130000114440918,-1.1739173701756422,12.149999618530273,-3.571444141689373,12.34000015258789,0.1391375137066435 7602,2003-03-31,12.119999885559082,12.369999885559082,12.039999961853027,12.25,747400.0,-0.013832390302816022,-1.2758618421701684,-0.4482763156596632,51.75878650440459,52.212394183365426,0.24663387403118975,0.11993286210475063,-0.33032488548426464,-1.1029660426124472,30.00266678131781,0.3299999237060547,-0.035812415895808414,-0.13400001525878835,-0.47069594051418484,0.20269590999660814,-0.3023479778864875,0.03434794736891078,0.6374884994506846,30.88234469140235,-20.297059347459854,0.16834796262769827,3,0.24000024795532227,0.35500001907348633,-0.4049999713897705,-0.9499998092651367,1.890000343322754,0,0.14768976722399163,-1.7234041689747677,12.289999961853027,-1.7777730682829105,12.130000114440918,-1.1739173701756422,12.149999618530273,0.14768976722399163 7603,2003-04-01,12.539999961853027,12.550000190734865,12.149999618530273,12.149999618530273,359500.0,0.034653471968623784,-1.0512831798897253,-3.0,58.07860025595121,53.719335254019995,-0.16921329572239863,-0.283907354133877,-0.7219514754568586,-1.50808999525972,30.001901290700133,0.430000305175783,0.03774860399012958,0.26650004386901927,-0.08945816086373704,0.6224582486017756,0.08852094150264023,0.4444791462353983,0.18358888165283282,98.43746507542191,43.707652689643005,0.17797910236637823,4,-0.17999982833862305,-0.06500005722045898,-0.742499828338623,-1.304999828338623,1.3299999237060547,1,0.12121215808513153,-1.2758618421701684,12.119999885559082,-1.7234041689747677,12.289999961853027,-1.7777730682829105,12.130000114440918,0.12121215808513153 7604,2003-04-02,12.979999542236328,13.130000114440918,12.600000381469727,12.600000381469727,545700.0,0.03508768594272649,-1.7894784393838246,0.9743559647385345,67.30038284778118,55.47526548428779,-0.5669331965686588,-0.7007665404134684,-1.1365839588386724,-1.9338569523968268,30.465640167577835,0.5900001525878906,0.08291444897528599,0.6689996242523186,0.19416356543395707,1.1438356830706802,0.43158159484313785,0.9064176536614994,-1.0699996948242188,87.70487382188026,27.353715596334744,0.23741802940918075,4,-0.45999956130981445,-0.45999956130981445,-1.0174994468688965,-1.5799994468688965,1.0,2,0.0747303775992032,-1.0512831798897253,12.539999961853027,-1.2758618421701684,12.119999885559082,-1.7234041689747677,12.289999961853027,0.0747303775992032 7605,2003-04-03,12.850000381469727,13.0,12.600000381469727,13.0,666000.0,-0.010015344017816785,4.333341810459927,-0.39473671001711597,65.79927166189005,55.85900001972256,-0.42696534737454606,-0.5551239423795575,-0.9735010653788052,-1.7530331594547715,30.82477559276394,0.39999961853027344,0.11310429825345203,0.5110004425048835,-0.02120046357715033,1.0432013485869174,0.24489998946386748,0.7771008955458996,-0.9156005287170412,77.0492072388555,10.555279964183057,0.26610045304101676,4,-0.3300004005432129,-0.3300004005432129,-0.8575003147125244,-1.450000286102295,1.2100000381469727,3,0.08249022836380226,-1.7894784393838246,12.979999542236328,-1.0512831798897253,12.539999961853027,-1.2758618421701684,12.119999885559082,0.08249022836380226 7606,2003-04-04,12.859999656677244,12.90999984741211,12.770000457763672,12.850000381469727,293300.0,0.0007781536895468122,1.5454513928023375,-0.06666200424702858,59.471361382031006,55.980095797162306,-0.45152626986604183,-0.540873313708099,-0.9625134566835118,-1.7220123160638412,30.878731518314616,0.1399993896484375,0.14715980852531985,0.4879997253417958,-0.08796066272134695,1.0639601134049386,0.20001953131022354,0.7759799193733681,-0.9016877986907943,75.22931926911795,11.522527425931273,0.2879801940315716,4,-0.33999967575073065,-0.33999967575073065,-0.7849996089935285,-1.4599995613098127,1.1000003814697283,4,0.0863142021761425,4.333341810459927,12.850000381469727,-1.7894784393838246,12.979999542236328,-1.0512831798897253,12.539999961853027,0.0863142021761425 7607,2003-04-07,12.8100004196167,13.09000015258789,12.789999961853027,12.960000038146973,437200.0,-0.0038879656606043422,-2.157887868292928,-15.00104911778998,58.951997617892474,56.62555391232001,-0.38389345458661595,-0.4617814882720026,-0.8842609200449374,-1.6345396960804024,31.04007830022969,0.3000001907348633,0.15565989948151504,0.40450048446655273,-0.19220888933537772,1.0012098582684832,0.1061457975655884,0.7028551713675171,-0.8282547965011595,67.34698643934196,6.289360344922528,0.298354686900965,4,-0.29000043869018555,-0.29000043869018555,-0.6600003242492676,-1.4100003242492676,1.3199996948242188,0,0.09367679703019416,1.5454513928023375,12.859999656677244,4.333341810459927,12.850000381469727,-1.7894784393838246,12.979999542236328,0.09367679703019416 7608,2003-04-08,12.890000343322756,12.9399995803833,12.75,12.75,259100.0,0.00624511483883694,-1.7142730635349896,-0.9333379957529714,62.17394134727861,58.39192663530527,-0.422054844339673,-0.5013273687376749,-0.9216002293506538,-1.6711111213068914,30.972438504975123,0.18999958038330078,0.13303966552071245,0.4425004005432154,-0.16696449489116105,1.0519652959775918,0.13776795282602805,0.7472328482604027,-0.8852896303807078,54.71700150248798,-4.5595458995762,0.3047324477171878,4,-0.370000362396242,-0.370000362396242,-0.6900002956390399,-1.490000247955324,1.8699998855590803,1,0.08688905009527481,-2.157887868292928,12.8100004196167,1.5454513928023375,12.859999656677244,4.333341810459927,12.850000381469727,0.08688905009527481 7609,2003-04-09,12.75,12.960000038146973,12.640000343322756,12.789999961853027,266000.0,-0.010861159006506749,-1.4615429759857002,-0.28571331257961097,55.50661607283899,59.2186277320366,-0.21008686918949593,-0.33270491300763183,-0.7458117406198816,-1.489173175514999,31.01312716356671,0.319999694824217,0.12934654129258405,0.2735000610351559,-0.3355640255222294,0.8825641475925412,-0.03103198224353676,0.5780321043138485,-0.7227834990279742,30.61218134612166,-22.54182031937991,0.3045320432786928,4,-0.23000001907348633,-0.23000001907348633,-0.5899999141693115,-1.3499999046325684,2.050000190734865,2,0.08784312827914365,-1.7142730635349896,12.890000343322756,-2.157887868292928,12.8100004196167,1.5454513928023375,12.859999656677244,0.08784312827914365 7610,2003-04-10,12.779999732971193,12.899999618530273,12.65999984741211,12.75,276700.0,0.0023529202330347943,-1.2857116906826036,-0.7499940395298825,53.02326303486243,59.1182467472145,-0.15442754666148062,-0.32336502684157686,-0.7344235346114782,-1.4819042580703154,30.976935031663324,0.23999977111816406,0.1465810805905683,0.26799979209900116,-0.32382525602774237,0.8598248402257447,-0.027912731964370607,0.5639123161623729,-0.7307275597297895,31.11098866398661,-17.707677784640374,0.29591252406337143,4,-0.19499969482422053,-0.2599997520446795,-0.6274995803833026,-1.3799996376037615,1.8200006484985334,3,0.09389670065244582,-1.4615429759857002,12.75,-1.7142730635349896,12.890000343322756,-2.157887868292928,12.8100004196167,0.09389670065244582 7611,2003-04-11,12.670000076293945,12.800000190734865,12.59000015258789,12.789999961853027,194300.0,-0.008607172063819335,1.9999931880572512,-4.0000317894265995,55.60977810983276,59.546134703373184,0.016923425758893273,-0.1692758664603815,-0.57959226808895,-1.3358552705381346,30.958664945483726,0.21000003814697443,0.19456227128323,0.12450013160705531,-0.4191900499605996,0.6681903131747102,-0.14734495917677215,0.39634522239088277,-0.5991133442285506,15.999984741210938,-31.575931826819847,0.2718450907838273,4,-0.03000020980834961,-0.15000009536743164,-0.5174999237060547,-1.2699999809265137,2.109999656677248,4,0.10970799802310172,-1.2857116906826036,12.779999732971193,-1.4615429759857002,12.75,-1.7142730635349896,12.890000343322756,0.10970799802310172 7612,2003-04-14,12.949999809265135,13.0,12.56999969482422,12.56999969482422,135000.0,0.02209942630506223,-1.2631588193515637,-3.1666706403134115,63.67714270196431,60.16819497515242,-0.1485846227900378,-0.43038727003205146,-0.8196090484760408,-1.5758954519204966,30.495384414018577,0.4300003051757795,0.25215723857900585,0.3784998893737779,-0.19105308654331665,0.9480528652908724,0.09372340141523061,0.6632763773323251,-0.8579308095522293,88.3720569187909,37.44065393707139,0.28477648795854704,4,-0.09999990463256658,-0.42999982833862127,-0.7974996566772443,-1.5499997138977033,2.0799999237060582,0,0.07799229681526554,1.9999931880572512,12.670000076293945,-1.2857116906826036,12.779999732971193,-1.4615429759857002,12.75,0.07799229681526554 7613,2003-04-15,13.0,13.0,12.800000190734865,12.949999809265135,285000.0,0.0038610186464320684,6.999961853172791,0.13157940967578183,70.3349729867854,60.505371657264,-0.14133464293683318,-0.4565391849119145,-0.8214509535130041,-1.5863573606744055,30.007067626964457,0.19999980926513494,0.29111281899717767,0.3985000610351559,-0.19569204969992704,0.9926921717702388,0.10140400566761443,0.6955961164026974,-0.8871723779925347,100.0,41.71926284563624,0.29709605536754186,4,-0.1700000762939453,-0.48000001907348633,-0.8574998378753662,-1.5999999046325684,2.1000003814697266,1,0.08692308572622442,-1.2631588193515637,12.949999809265135,1.9999931880572512,12.670000076293945,-1.2857116906826036,12.779999732971193,0.08692308572622442 7614,2003-04-16,12.899999618530273,13.149999618530273,12.850000381469727,13.0,229900.0,-0.0076923370361328125,-2.000009536797734,-1.999999999999929,67.74194682533715,60.72122445320257,-0.06020705832140294,-0.32848809822851877,-0.6634676416639689,-1.4420489865392323,29.81069393308736,0.2999992370605469,0.35149862841859836,0.26999969482421804,-0.32404089815244674,0.8640402878008828,-0.027020601664114352,0.5670199913125504,-0.7668285466741391,56.89654605425408,-5.856428884369045,0.29702029648833245,4,-0.039999961853027344,-0.36999988555908203,-0.7849993705749512,-1.4999995231628418,2.950000762939453,2,0.14418609808947247,6.999961853172791,13.0,-1.2631588193515637,12.949999809265135,1.9999931880572512,12.670000076293945,0.14418609808947247 7615,2003-04-17,13.0,13.039999961853027,12.84000015258789,12.880000114440918,441600.0,0.007751967785028402,1.0,-1.1999942779759294,66.82466340006496,61.53825801076189,-0.15275634892793732,-0.4101370466668506,-0.7098975618276082,-1.4957520188876128,30.053969253826352,0.19999980926513672,0.36947724437299634,0.345000076293946,-0.2677933808458377,0.9577935334337297,0.03860334772405416,0.6513968048638379,-0.8261557862768996,74.13799340320361,10.081527727379836,0.306396728569892,4,-0.1400003433227539,-0.4700002670288086,-0.9574999809265137,-1.5999999046325684,3.1000003814697266,3,0.1384615531334512,-2.000009536797734,12.899999618530273,6.999961853172791,13.0,-1.2631588193515637,12.949999809265135,0.1384615531334512 7616,2003-04-21,13.369999885559082,13.4399995803833,12.970000267028807,12.979999542236328,201800.0,0.028461529658390994,-1.2926857634648599,3.250005960470162,77.05630565170287,63.54984779229639,-0.49484282504723964,-0.7625257038765838,-1.0392986534080126,-1.826892309731047,29.92683870313273,0.46999931335449396,0.33101981048351803,0.6789999485015876,-0.012144041897894198,1.3701439389010694,0.3334279533018467,1.0245719437013285,-1.1571094556436954,91.95405700780806,22.722212372149045,0.3455719951997413,4,-0.36500024795532227,-0.695000171661377,-1.3125,-1.9699997901916504,2.5299997329711914,0,0.09199704610612347,1.0,13.0,-2.000009536797734,12.899999618530273,6.999961853172791,13.0,0.09199704610612347 7617,2003-04-22,13.449999809265135,13.68000030517578,13.210000038146973,13.220000267028807,282500.0,0.005983539595423748,-2.760002136230508,0.5897418968320923,73.0964732399602,64.76346244703879,-0.5302758697433951,-0.8042116249326945,-1.0759659888239952,-1.8885689145116569,30.596408056598197,0.4700002670288068,0.30770410301961704,0.7084998607635473,-0.049760569057504256,1.466760290584599,0.32936964585302064,1.087630075674074,-1.1634828303216729,73.86358340910336,7.982112664637484,0.37913021491052584,4,-0.32499980926513494,-0.6549997329711896,-1.3975000381469709,-2.0499997138977033,2.1999998092651385,1,0.09888475409418795,-1.2926857634648599,13.369999885559082,1.0,13.0,-2.000009536797734,12.899999618530273,0.09888475409418795 7618,2003-04-23,13.770000457763672,13.770000457763672,13.449999809265135,13.449999809265135,264200.0,0.023791870114236113,1.000000000000011,1.391309936476879,71.35139370595047,66.52399329516228,-0.796032493428994,-1.0662546751660535,-1.3570487987375515,-2.186123702810775,31.836447599404277,0.32000064849853693,0.31910788390358924,0.9570004940032959,0.09549375454863807,1.8185072334579537,0.526247124275967,1.3877538637306248,-1.3720048127216238,100.0,35.35560774999007,0.43075336972732936,4,-0.6000003814697266,-0.9300003051757812,-1.6200006008148193,-2.3700003623962402,2.1499996185302734,2,0.09150321229634528,-2.760002136230508,13.449999809265135,-1.2926857634648599,13.369999885559082,1.0,13.0,0.09150321229634528 7619,2003-04-24,13.880000114440918,13.899999618530273,13.699999809265135,13.699999809265135,186100.0,0.007988355339177078,-1.2222163353536826,0.562499813735865,78.14208504590923,69.31497351861192,-0.8145428305223259,-1.0962046455015617,-1.425405236504254,-2.2801548708667134,33.70962720282654,0.1999998092651385,0.34170748937768103,0.9805001258850101,0.054308645957133805,1.9066916058128864,0.517404385921072,1.4435958658489483,-1.3448039881267082,98.11325338059721,33.5906037070866,0.4630957399639378,4,-0.6450004577636719,-0.9750003814697266,-1.702500343322754,-2.4800000190734863,1.8999996185302752,3,0.0878962721159855,1.000000000000011,13.770000457763672,-2.760002136230508,13.449999809265135,-1.2926857634648599,13.369999885559082,0.0878962721159855 7620,2003-04-25,13.5600004196167,13.90999984741211,13.5,13.869999885559082,207800.0,-0.02305473286641313,1.1025666105872687,-1.7222163353536897,66.35516267727652,70.50890513721679,-0.4160126126852841,-0.6994406042594967,-1.0643655095792681,-1.9476417356628986,35.98243239925852,0.4099998474121094,0.34462539891794997,0.5890004158020012,-0.3073760726060062,1.4853769042100087,0.14081217159799841,1.037188660006004,-0.8610278742365622,62.766001698352746,-0.3857065944156517,0.44818824420400344,4,-0.32000064849853516,-0.6500005722045898,-1.3825006484985352,-2.1600003242492676,2.2100000381469727,4,0.1688790480080058,-1.2222163353536826,13.880000114440918,1.000000000000011,13.770000457763672,-2.760002136230508,13.449999809265135,0.1688790480080058 7621,2003-04-28,14.0,14.3100004196167,13.550000190734865,13.5600004196167,351200.0,0.03244834563181653,-2.3043485472017093,-1.4193559303262802,73.51778075062839,71.60230936484612,-0.7236064923662244,-1.059061353359045,-1.4638136458081572,-2.379946824816667,37.73648706917656,0.7600002288818342,0.3922415581723051,0.9434999942779534,-0.00412376751397403,1.8911237560698808,0.4696881133819897,1.417311875173917,-1.131483632335387,71.81815344441034,8.817196097690072,0.4738118808959639,4,-0.44499969482421875,-0.8899998664855957,-1.817500114440918,-2.5999999046325684,2.030000686645508,0,0.15000002724783768,1.1025666105872687,13.5600004196167,-1.2222163353536826,13.880000114440918,1.000000000000011,13.770000457763672,0.15000002724783768 7622,2003-04-29,13.90999984741211,14.0,13.899999618530273,14.0,171100.0,-0.006428582327706489,1.2222269317170347,-0.20454599640637836,70.07873069701196,71.57383799931574,-0.5398842044286685,-0.8728336865552997,-1.337662709201286,-2.282058726161491,39.58533303303092,0.10000038146972656,0.44953865336724164,0.7639998435974125,-0.14868051004159177,1.6766801972364167,0.30765966677791035,1.2203400204169146,-0.8108460314351618,53.488338567449226,-10.124240801428819,0.45634017681950173,4,-0.33499956130981445,-0.7999997138977051,-1.619999885559082,-2.5099997520446777,2.159999847412113,1,0.14306253004656888,-2.3043485472017093,14.0,1.1025666105872687,13.5600004196167,-1.2222163353536826,13.880000114440918,0.14306253004656888 7623,2003-04-30,14.0600004196167,14.170000076293945,13.93000030517578,13.960000038146973,349100.0,0.010783650168946446,-1.9999999999999556,-1.1111134658585173,75.68628081630024,72.45654177608942,-0.5852573060612194,-0.9519267070194015,-1.4638535717136918,-2.4190675639802635,41.212043364744716,0.26000022888183594,0.5204464901422252,0.838000392913818,-0.11448349806886249,1.7904842838964985,0.36175844742247776,1.3142423384051583,-0.7671111470573919,69.13581845818022,1.2931885715283755,0.4762419454913402,4,-0.4850001335144043,-0.9500002861022949,-1.6875004768371582,-2.6600003242492676,1.8299999237060565,2,0.11308671063019227,1.2222269317170347,13.90999984741211,-2.3043485472017093,14.0,1.1025666105872687,13.5600004196167,0.11308671063019227 7624,2003-05-01,13.949999809265135,14.039999961853027,13.550000190734865,14.020000457763672,342800.0,-0.007823656263771461,7.9091145539824375,-0.7000038146827315,72.24333842442904,73.05861677879653,-0.3471582788277523,-0.8069002900883611,-1.333731981555328,-2.2949862670365935,41.34454220995293,0.5100002288818342,0.5515731654304332,0.679499769210814,-0.3187825287273238,1.6777820671489518,0.1803586202417442,1.1786409181798838,-0.49437275317664486,55.555503227773585,-16.233929619987364,0.4991411489690691,5,-0.30999946594238104,-0.8399996757507306,-1.517499923706053,-2.4899997711181623,1.8500003814697301,3,0.1412186590655291,-1.9999999999999556,14.0600004196167,1.2222269317170347,13.90999984741211,-2.3043485472017093,14.0,0.1412186590655291 7625,2003-05-02,13.90999984741211,14.039999961853027,13.779999732971193,13.899999618530273,345000.0,-0.0028673808171996162,-1.0800018310547028,-0.1428590891132237,74.21873253771109,72.7433308772419,-0.18383187634847076,-0.7203487554816235,-1.2749505075450358,-2.2411549264213146,41.48420145739817,0.26000022888183416,0.5685425181337358,0.5864998340606693,-0.4301671602879864,1.603166828409325,0.07816633688634234,1.0948333312349963,-0.3599996566772443,47.3683616131144,-30.177734975322707,0.5083334971743274,5,-0.14999961853027344,-0.7999997138977051,-1.4774999618530273,-2.3399996757507324,2.0699996948242188,4,0.1344356510476159,7.9091145539824375,13.949999809265135,-1.9999999999999556,14.0600004196167,1.2222269317170347,13.90999984741211,0.1344356510476159 7626,2003-05-05,13.970000267028807,14.050000190734865,13.850000381469727,13.850000381469727,158400.0,0.004313473779646415,-2.333333333333363,11.999713904253113,71.79486238980792,72.5987074494472,-0.1673728261948053,-0.7303735514463643,-1.3150849707914851,-2.2793300999380204,41.63765799567779,0.1999998092651385,0.6055458371335192,0.5910002231597886,-0.44021580630394475,1.622216252623522,0.07539220842792282,1.1066082378916544,-0.42000007629394176,67.74196029330068,-8.086295328059663,0.5156080147318666,5,-0.09000015258788885,-0.8600001335144025,-1.5350003242492658,-2.3000001907348615,2.029999732971193,0,0.12884754161266,-1.0800018310547028,13.90999984741211,7.9091145539824375,13.949999809265135,-1.9999999999999556,14.0600004196167,0.12884754161266 7627,2003-05-06,14.010000228881836,14.15999984741211,13.949999809265135,14.0,268700.0,0.002863275668464782,-2.8181613261200367,0.08333532015672186,71.67380762152993,72.63453121784494,-0.13363624733001522,-0.712387512066412,-1.3404697717186913,-2.301202090750163,41.569457910328744,0.21000003814697443,0.646969699008693,0.5710001945495602,-0.46046085976883866,1.602461248867959,0.055269667390360766,1.0867307217087596,-0.3384000015258781,74.19356823464078,1.36409818457021,0.5157305271591995,5,-0.10500001907348633,-0.8350000381469727,-1.5925002098083496,-2.3400001525878906,2.260000228881836,1,0.14418275694238814,-2.333333333333363,13.970000267028807,-1.0800018310547028,13.90999984741211,7.9091145539824375,13.949999809265135,0.14418275694238814 7628,2003-05-07,14.010000228881836,14.100000381469727,13.960000038146973,14.029999732971193,116800.0,0.0,-1.3333412806268825,-1.9999046347512743,74.88788988361759,72.27295397759029,-0.10729535584774652,-0.6579090662060203,-1.3336127581097266,-2.2812933752311135,41.65525735976302,0.1400003433227539,0.632345229599192,0.5150002002716061,-0.5125674059559167,1.5425678064991288,0.0012163971578438293,1.0287840033853684,-0.23625597076415872,75.40988476168283,0.5416671258429915,0.5137838031137618,5,-0.10500001907348633,-0.7800002098083496,-1.5925002098083496,-2.265000343322754,2.0,2,0.14703778959943659,-2.8181613261200367,14.010000228881836,-2.333333333333363,13.970000267028807,-1.0800018310547028,13.90999984741211,0.14703778959943659 7629,2003-05-08,13.869999885559082,14.010000228881836,13.8100004196167,14.010000228881836,131000.0,-0.009992886583552019,1.8571331257961459,7.000190739592149,69.16298115885222,72.58493380887649,0.03479650126015166,-0.452920401597666,-1.1785694888985212,-2.123593000079648,41.96114674826731,0.19999980926513672,0.6322602450348054,0.3189998626708981,-0.6584707715250921,1.2964704968668883,-0.16973545442709614,0.8077351797688923,0.4400005340576172,23.68424354826935,-49.15816972418666,0.4887353170979947,5,0.06000041961669922,-0.42999982833862305,-1.4524998664855957,-2.0899996757507324,2.830000877380371,3,0.1456381019776951,-1.3333412806268825,14.010000228881836,-2.8181613261200367,14.010000228881836,-2.333333333333363,13.970000267028807,0.1456381019776951 7630,2003-05-09,13.979999542236328,13.979999542236328,13.600000381469727,13.850000381469727,119800.0,0.007930761181315749,4.846178675704623,-0.928563156926724,65.17411188538455,71.65785949051605,-0.010461070812903372,-0.4937230145524456,-1.2674245414994942,-2.213795917392254,42.00206203672603,0.37999916076660156,0.6199966442082143,0.3689995288848884,-0.5550625739308099,1.2930616317005867,-0.09303152252296165,0.8310305802927385,0.3200008773803713,67.85705770756911,-2.461785469858256,0.4620310514078492,5,-0.11999940872192383,-0.5399994850158691,-1.4599995613098145,-2.154999256134033,2.5400009155273438,4,0.130186030621815,1.8571331257961459,13.869999885559082,-1.3333412806268825,14.010000228881836,-2.8181613261200367,14.010000228881836,0.130186030621815 7631,2003-05-12,14.0600004196167,14.100000381469727,14.010000228881836,14.0600004196167,96000.0,0.005722523605145469,1.2500059604701619,0.0,65.17412840902624,71.11290368073986,-0.0905814438594792,-0.4893378129651893,-1.3233033394838483,-2.2784433717466133,42.428117369370824,0.12000083923339844,0.5864855231936978,0.3795003890991211,-0.4509080826655705,1.2099088608638127,-0.03570384678322469,0.7947046249814669,0.21199999847412165,82.14294229243089,11.765521222026948,0.4152042358823462,5,-0.20000028610229492,-0.6200003623962402,-1.5400004386901855,-2.2350001335144043,2.84999942779541,0,0.13655754376371299,4.846178675704623,13.979999542236328,1.8571331257961459,13.869999885559082,-1.3333412806268825,14.010000228881836,0.13655754376371299 7632,2003-05-13,13.960000038146973,14.010000228881836,13.84000015258789,14.0,145100.0,-0.007112402452720046,4.666629579591512,-100.0,55.30724530662195,68.84856640188671,0.019285404742648282,-0.3265325756010302,-1.1933979686946081,-2.1595234064271267,42.2501985945745,0.2200002670288086,0.5961324477455641,0.2289999961853031,-0.534507319506556,0.9925073118771621,-0.15275366166062554,0.6107536540312317,0.28512037847900373,71.99993133544922,5.1477559906002455,0.3817536578459295,5,-0.10500001907348633,-0.5199999809265137,-1.440000057220459,-2.1349997520446777,2.7899999618530273,1,0.14613180202568343,1.2500059604701619,14.0600004196167,4.846178675704623,13.979999542236328,1.8571331257961459,13.869999885559082,0.14613180202568343 7633,2003-05-14,14.130000114440918,14.140000343322756,13.880000114440918,13.880000114440918,144400.0,0.012177655861705272,-1.0800018310547017,-6.250005960470162,56.75674839731363,67.12783417665167,-0.15616323234432272,-0.4295589725126092,-1.327677259424565,-2.3092636062271747,42.17183268612874,0.2600002288818377,0.5472610491190082,0.3425000667572018,-0.3578722002483623,1.042872333762766,-0.007686066745581144,0.6926862002599847,0.08931550077880779,98.14810563180014,33.794095097189725,0.3501861335027823,5,-0.25,-0.690000057220459,-1.6100001335144043,-2.304999828338623,2.4299993515014684,2,0.15145083694200867,4.666629579591512,13.960000038146973,1.2500059604701619,14.0600004196167,4.846178675704623,13.979999542236328,0.15145083694200867 7634,2003-05-15,14.760000228881836,14.869999885559082,14.289999961853027,14.350000381469727,825700.0,0.04458599499918292,-1.1886761218254382,1.6399993896484375,77.77773853197034,67.52327928712492,-0.7366480888220437,-0.9624110895163369,-1.9164784779400286,-2.914655731777124,42.27477457644314,0.7399997711181641,0.5308172792525365,0.879500150680542,0.18136794920328825,1.5776323521577957,0.5304340499419151,1.2285662514191689,-1.1599998474121094,91.33860632834494,25.677315372092963,0.34906610073862665,5,-0.5250000953674316,-1.0400004386901855,-2.2400002479553223,-2.934999942779541,1.6399993896484375,3,0.0846883455702152,-1.0800018310547017,14.130000114440918,4.666629579591512,13.960000038146973,1.2500059604701619,14.0600004196167,0.0846883455702152 7635,2003-05-16,14.800000190734865,15.0,14.68000030517578,14.68000030517578,483200.0,0.0027100244737638945,-4.333333333333205,0.2926827566315367,72.72723824530739,67.62687660440264,-0.7119993310346562,-0.90715563586126,-1.9158995976235715,-2.928766921267302,42.497556331362205,0.3199996948242205,0.48697401360712966,0.8295001029968283,0.14534934307739,1.5136508629162666,0.48742472303710827,1.1715754829565483,-1.174599819183351,82.75863486436464,17.137700470165356,0.34207537995971926,5,-0.5000000000000018,-1.0150003433227557,-2.2800002098083514,-2.97499990463257,1.6599988937377876,4,0.12837841538637496,-1.1886761218254382,14.760000228881836,-1.0800018310547017,14.130000114440918,4.666629579591512,13.960000038146973,0.12837841538637496 7636,2003-05-19,14.600000381469727,14.90999984741211,14.600000381469727,14.800000190734865,336600.0,-0.013513500451867722,-2.0999976158119353,-1.666666666666632,68.44918504314474,67.26858520680429,-0.46179914405913003,-0.6432629570434276,-1.6739068958075887,-2.7025011301635473,41.91444471941973,0.3099994659423828,0.45558612517254105,0.5680002689361565,-0.10997206583733288,1.245972603709646,0.22901410154941182,0.9069864363229012,-0.9196160247802734,65.51726972872895,-1.5706776264161846,0.33898616738674514,5,-0.3000001907348633,-0.8150005340576172,-2.0475003719329834,-2.7750000953674316,1.8999996185302734,0,0.13150685110466176,-4.333333333333205,14.800000190734865,-1.1886761218254382,14.760000228881836,-1.0800018310547017,14.130000114440918,0.13150685110466176 7637,2003-05-20,14.779999732971193,14.869999885559082,14.600000381469727,14.609999656677244,295600.0,0.012328722383454283,-1.8421205854598752,-0.8500011920940426,68.94733513493978,66.60852356806231,-0.5823253982669492,-0.7573425284691062,-1.807021686041887,-2.85460180465957,40.942242879366475,0.26999950408935547,0.42860840835416525,0.6814996242523215,-0.016716885861542963,1.379716134366186,0.33239136919539014,1.0306078793092528,-1.0468307505493186,80.35711700818729,12.969375109307776,0.34910825505693194,5,-0.4799995422363299,-0.9949998855590838,-2.1999998092651385,-2.9549994468688983,1.7100000381469709,1,0.1441136774643721,-2.0999976158119353,14.600000381469727,-4.333333333333205,14.800000190734865,-1.1886761218254382,14.760000228881836,0.1441136774643721 7638,2003-05-21,15.029999732971193,15.050000190734865,14.609999656677244,14.729999542236328,291800.0,0.016914749967302134,1.588230014277013,1.7647062123438797,76.47057448567062,67.42047838215323,-0.7514452004448433,-0.9571817736571582,-2.0033640270257003,-3.072571090753657,39.895895825684505,0.44000053405762074,0.419312266350202,0.8684996604919455,0.07430300953511448,1.6626963114487765,0.47140133501353,1.265597985970361,-1.246157509846194,97.36836161311453,27.307279700058515,0.3970983254784156,5,-0.7049994468688983,-1.1049995422363281,-2.344999790191652,-3.2049994468688983,1.3800001144409162,2,0.11443781088403182,-1.8421205854598752,14.779999732971193,-2.0999976158119353,14.600000381469727,-4.333333333333205,14.800000190734865,0.11443781088403182 7639,2003-05-22,15.100000381469727,15.109999656677244,14.800000190734865,14.899999618530273,344900.0,0.004657395192428027,1.8181857589970916,0.666668785941574,78.74395200487982,68.9282383954305,-0.7024969013066684,-0.9814143561482886,-2.0216558450072117,-3.10581700567573,38.65037610208534,0.30999946594237926,0.41261467728117296,0.8775002956390381,-0.007839376658036912,1.762839967936113,0.4348304594905006,1.3201701317875756,-1.240188680288135,98.03935501605389,24.07061942425048,0.44266983614853783,5,-0.6250004768371582,-1.1250004768371582,-2.4250004291534424,-3.2750000953674316,1.1299991607666016,3,0.09668867864826858,1.588230014277013,15.029999732971193,-1.8421205854598752,14.779999732971193,-2.0999976158119353,14.600000381469727,0.09668867864826858 7640,2003-05-23,15.850000381469727,15.899999618530273,15.100000381469727,15.100000381469727,276200.0,0.04966887291740596,-1.133331298828125,3.7499856949398236,84.057958495144,71.02644173833247,-1.2955864550811125,-1.6348778708322378,-2.70694202048567,-3.801234845065766,38.58680224582937,0.7999992370605469,0.4226771099086726,1.5130002975463874,0.42036259034547285,2.605638004747302,0.9666814439459301,2.0593191511468447,-1.8901736438484829,96.15390258431219,20.51361224146173,0.5463188536004573,5,-0.9800004959106445,-1.4800004959106445,-3.155000686645508,-4.015000343322754,0.6199989318847656,4,0.03470026648728375,1.8181857589970916,15.100000381469727,1.588230014277013,15.029999732971193,-1.8421205854598752,14.779999732971193,0.03470026648728375 7641,2003-05-27,16.100000381469727,16.15999984741211,15.65999984741211,15.75,500400.0,0.01577287028284724,1.1276626828723901,0.46666717529296875,85.1851732925062,74.34621151454184,-1.3698335618342519,-1.8124075532137542,-2.885732270609129,-3.9933674470973948,38.03188429047626,0.5,0.4722977155663042,1.658000278472901,0.32462921086680296,2.9913713460789992,0.991314744669852,2.32468581227595,-1.94615635575758,96.15387907160996,19.490752488392246,0.6666855338030493,5,-1.080000400543213,-1.5350003242492676,-3.405000686645508,-4.265000343322754,0.25,1,0.022360167358583816,-1.133331298828125,15.850000381469727,1.8181857589970916,15.100000381469727,1.588230014277013,15.029999732971193,0.022360167358583816 7642,2003-05-28,15.899999618530273,16.170000076293945,15.880000114440918,16.15999984741211,182600.0,-0.012422407341657227,1.07142321918788,-0.7428569871553834,79.81069727086857,76.90776138938126,-0.9674408106083838,-1.534343493800776,-2.62923990926031,-3.737671520579058,37.45040727209331,0.28999996185302734,0.5350295934040332,1.358499526977539,-0.09894277337455293,2.815941827329631,0.6297783768014931,2.087220677153585,-1.5054168942141306,82.69228300399995,5.6281200992503955,0.7287211501760462,5,-0.6699995994567871,-1.2099995613098145,-3.059999942779541,-3.875,0.39999961853027344,2,0.03773587395376232,1.1276626828723901,16.100000381469727,-1.133331298828125,15.850000381469727,1.8181857589970916,15.100000381469727,0.03773587395376232 7643,2003-05-29,15.649999618530273,16.049999237060547,15.210000038146973,15.81999969482422,340500.0,-0.01572327081748126,1.666667675847182,0.6538458716942445,77.13412870119215,76.83624918596148,-0.535464193622289,-1.221757282967049,-2.3235214385410927,-3.4325453162197004,35.86301099853277,0.8399991989135742,0.5955543253944562,1.0289995670318604,-0.4900153612875542,2.548014495351273,0.2694921028721531,1.7885070311915676,-1.0068584649372383,62.04375903641291,-20.8732008257914,0.7595074641597065,5,-0.2649993896484375,-0.8399996757507324,-2.689999580383301,-3.434999465942383,1.0500011444091797,3,0.053674132464086144,1.07142321918788,15.899999618530273,1.1276626828723901,16.100000381469727,-1.133331298828125,15.850000381469727,0.053674132464086144 7644,2003-05-30,15.920000076293945,16.069999694824222,15.760000228881836,15.800000190734865,265100.0,0.017252425836737917,-2.099997615811971,-0.7058813629682641,78.19766216887561,77.44407406635794,-0.6969010624231,-1.4088346778507592,-2.5312605578729492,-3.6497606906254596,35.70022111756994,0.42000007629394887,0.7076513230193484,1.2005000114440918,-0.3891570095519157,2.7901570324400975,0.40567150094608806,1.9953285219420955,-1.0630986735227825,76.63550735488103,-7.848255914865916,0.794828510498003,5,-0.5349998474121094,-1.0850000381469727,-2.9149999618530273,-3.4649996757507324,0.7000007629394567,4,0.03077887994785944,1.666667675847182,15.649999618530273,1.07142321918788,15.899999618530273,1.1276626828723901,16.100000381469727,0.03077887994785944 7645,2003-06-02,15.779999732971193,16.0,15.729999542236328,15.899999618530273,262500.0,-0.00879399137260195,-1.4545466367849076,-1.0,74.57140537185377,78.12432076954784,-0.4506604859438301,-1.1821657420238605,-2.33482244746231,-3.4523036517157433,35.4978706972953,0.2700004577636719,0.8130955470440462,0.9669996738433859,-0.6420418078346639,2.5760411555214375,0.16247893300436012,1.7715204146824117,-0.7392645159068412,59.37496585150714,-24.35544550030734,0.8045207408390257,6,-0.39499950408935725,-0.9449996948242205,-2.7100000381469744,-3.2049999237060565,0.7400007247924787,0,0.02851709866159835,-2.099997615811971,15.920000076293945,1.666667675847182,15.649999618530273,1.07142321918788,15.899999618530273,0.02851709866159835 7646,2003-06-03,15.770000457763672,15.899999618530273,15.649999618530273,15.649999618530273,219600.0,-0.0006336676411108355,-3.1666375268219027,-1.000007947293564,76.53958936080062,78.96790457242126,-0.2874743152683372,-1.086084844895673,-2.2721736489876037,-3.383204818959335,35.18291117058517,0.25,0.8211520030790478,0.8670003890991218,-0.7448648204634516,2.478865598661695,0.061067784317835105,1.6729329938804085,-0.5711681604071774,58.33337472544612,-25.770442715075916,0.8059326047812864,6,-0.38000059127807617,-0.9100003242492676,-2.695000648498535,-3.190000534057617,0.4799995422363281,1,0.04438800477308846,-1.4545466367849076,15.779999732971193,-2.099997615811971,15.920000076293945,1.666667675847182,15.649999618530273,0.04438800477308846 7647,2003-06-04,16.030000686645508,16.040000915527347,15.800000190734865,15.850000381469727,2597400.0,0.01648701466928859,1.3999980926585756,1.4999920527696098,77.14285792136656,79.04260273194302,-0.39282485213991336,-1.2511389148388297,-2.468647645449387,-3.58390966728383,34.73343604948746,0.2700004577636754,0.8632712891322463,1.026000595092773,-0.6033151471196518,2.6553163373052,0.21134272398655973,1.8406584661989864,-0.6952049002377709,95.34895068060175,12.483730675181107,0.814657871106213,6,-0.5450005531311035,-1.1700005531311035,-2.697500467300415,-3.250000476837158,0.1999988555908203,2,0.01996255028802385,-3.1666375268219027,15.770000457763672,-1.4545466367849076,15.779999732971193,-2.099997615811971,15.920000076293945,0.01996255028802385 7648,2003-06-05,16.069999694824222,16.299999237060547,15.779999732971193,15.84000015258789,292700.0,0.002495259292910612,-1.9714224990599405,1.277773068282985,72.50858306929773,78.3497839613228,-0.3014907220236278,-1.1899018354780786,-2.440122082277597,-3.574476715071519,34.401595789434595,0.5199995040893537,0.9369434382497754,0.9629996299743695,-0.6621851225579682,2.5881843825067072,0.15040725370820063,1.7755920062405384,-0.6182753078324161,64.61543427419528,-16.468355567043318,0.8125923762661684,6,-0.3699998855590856,-1.1449999809265172,-2.7274994850158727,-3.2299995422363317,0.4300003051757777,3,0.014312355109154185,1.3999980926585756,16.030000686645508,-3.1666375268219027,15.770000457763672,-1.4545466367849076,15.779999732971193,0.014312355109154185 7649,2003-06-06,15.890000343322756,16.350000381469727,15.859999656677244,16.100000381469727,300200.0,-0.011200955502160936,-2.629616024470414,-0.9130454613304809,67.86885943024664,76.5509951763342,0.0026316273380260213,-0.896788600147362,-2.186151717172214,-3.3409597750814743,34.70287084652773,0.49000072479248225,1.0006826756614196,0.6820002555847182,-0.8688718881431239,2.2328723993125603,-0.09343581627920194,1.4574363274486384,-0.3025519803199508,34.28578045896233,-44.66172683533026,0.7754360718639207,6,-0.11000013351440607,-0.9400000572204608,-2.547500133514406,-2.8850002288818377,0.36999988555908025,4,0.050975481568008574,-1.9714224990599405,16.069999694824222,1.3999980926585756,16.030000686645508,-3.1666375268219027,15.770000457763672,0.050975481568008574 7650,2003-06-09,15.800000190734865,16.020000457763672,15.789999961853027,15.800000190734865,152800.0,-0.005663949065030094,-21.9995231737514,-0.0,70.40816293430707,74.9091051365343,0.09475821808280038,-0.6993010061447755,-2.0210564961225455,-3.1985397549110974,35.74601811842149,0.23000049591064453,1.0288565079893157,0.5010000705719015,-0.9573031679521566,1.9593033090959615,-0.22815154869012666,1.2301516898339315,-0.07529246440801352,21.428629816731497,-56.771489598998244,0.7291516192620298,6,-0.019999980926515448,-0.8249998092651385,-2.424999952316286,-2.6900000572204608,0.23000049591064275,0,0.05189877459491332,-2.629616024470414,15.890000343322756,-1.9714224990599405,16.069999694824222,1.3999980926585756,16.030000686645508,0.05189877459491332 7651,2003-06-10,15.979999542236328,15.979999542236328,15.68000030517578,15.789999961853027,98900.0,0.011392363881553402,2.1578936801369464,100.0,70.40816293430703,73.86437909913857,-0.11628160852060176,-0.7674301800440126,-2.127478935792645,-3.3285321617138397,36.44285518237131,0.29999923706054865,1.0556773829454968,0.5849994659423832,-0.779659713945172,1.9496586458299383,-0.09733012400139529,1.2673290558861616,0.37000083923339844,44.776000432712024,-31.78182839070682,0.682329589943778,6,-0.19999933242797852,-1.0049991607666016,-2.544999361038208,-2.869999408721924,-0.3099994659423828,1,0.03379229856046506,-21.9995231737514,15.800000190734865,-2.629616024470414,15.890000343322756,-1.9714224990599405,16.069999694824222,0.03379229856046506 7652,2003-06-11,16.0,16.110000610351562,15.710000038146973,15.859999656677244,136500.0,0.0012515931374597056,1.2222157466840093,0.7368455395549938,67.89668364159999,72.83799631473944,-0.13477868308840613,-0.6606338408213528,-2.06667262907742,-3.30189347989392,37.87685352667537,0.40000057220458984,0.9862602850863951,0.5029999256134037,-0.706142399641088,1.7121422508678936,-0.10157123701384307,1.1075710882406486,0.33660037994384595,47.761143042590945,-25.083473373156565,0.604571162627245,6,0.0,-1.0249996185302734,-2.504999876022339,-2.8899998664855957,-0.22000026702880682,2,0.015625,2.1578936801369464,15.979999542236328,-21.9995231737514,15.800000190734865,-2.629616024470414,15.890000343322756,0.015625 7653,2003-06-12,16.270000457763672,16.34000015258789,15.920000076293945,15.920000076293945,455200.0,0.016875028610229492,-1.399997820175367,2.4999965940286195,70.10309514851755,71.9385999791441,-0.3437301026374975,-0.803274877120991,-2.2646027623401537,-3.5268837209516875,39.20859838680283,0.4200000762939453,0.8882924621400896,0.6660003662109375,-0.40460990261682994,1.7366106350387032,0.13069523179705556,1.2013055006248212,-0.5900001525878924,88.05971423935233,17.64189257921234,0.535305134413883,6,-0.2700004577636719,-1.2950000762939453,-2.7300002574920654,-3.1600003242492676,-0.5200004577636719,3,-0.0024585688015918983,1.2222157466840093,16.0,2.1578936801369464,15.979999542236328,-21.9995231737514,15.800000190734865,-0.0024585688015918983 7654,2003-06-13,16.010000228881836,16.370000839233402,15.989999771118164,16.350000381469727,276800.0,-0.01598034551730876,-1.0000000000000187,-0.9714279486215334,53.30578186710509,69.57575292306092,-0.0778025517196177,-0.4688651780222237,-1.948252172121574,-3.227239333637966,39.240858906454044,0.3800010681152379,0.807700840207989,0.34350013732910156,-0.6637217318150164,1.3507220064732195,-0.1601107972429574,0.8471110719011605,-0.316799926757815,47.82603888223917,-18.537577299695137,0.5036109345720585,6,0.0,-1.0249996185302717,-2.442500114440918,-2.9000000953674316,0.06999969482421875,4,0.030605856596692016,-1.399997820175367,16.270000457763672,1.2222157466840093,16.0,2.1578936801369464,15.979999542236328,0.030605856596692016 7655,2003-06-16,16.700000762939453,16.780000686645508,16.010000228881836,16.010000228881836,179400.0,0.04309809645179552,-1.231883657351994,-2.0294124246878122,60.489514919998065,67.7924113185273,-0.6968590764405711,-1.0637637725959994,-2.568531753283544,-3.868869792256085,39.290181367891805,0.7700004577636719,0.768882977868456,0.9385006427764893,-0.08291807603531964,1.9599193615882982,0.4277912833705848,1.4492100021823937,-0.9797284393310566,92.72728218519657,28.88721479939302,0.5107093594059043,6,-0.4700002670288086,-1.510000228881836,-3.015000581741333,-3.590000629425049,-0.35000038146972656,0,-0.02634733616504159,-1.0000000000000187,16.010000228881836,-1.399997820175367,16.270000457763672,1.2222157466840093,16.0,-0.02634733616504159 7656,2003-06-17,16.520000457763672,16.739999771118164,16.399999618530273,16.700000762939453,191900.0,-0.010778460895357389,1.615402673239726,-0.26086980558880357,60.91550714651256,65.98937234354352,-0.44620659862054524,-0.7721344026467563,-2.319786975315626,-3.647441895472948,39.625471022983156,0.3400001525878906,0.696109994679194,0.66250033378601,-0.2548847429595753,1.5798854105315954,0.2038077954132156,1.1211928721588027,-0.7361444323730488,75.70092791563464,13.657070494634347,0.45869253837279306,6,-0.28999996185302734,-1.2100000381469727,-2.8700003623962402,-3.4100003242492676,-0.07999992370605824,1,-0.02966100227242341,-1.231883657351994,16.700000762939453,-1.0000000000000187,16.010000228881836,-1.399997820175367,16.270000457763672,-0.02966100227242341 7657,2003-06-18,16.90999984741211,16.930000305175778,16.350000381469727,16.5,156100.0,0.023607710583637198,1.5777730682829902,-2.2777730682829653,71.14094668511714,65.83741274530124,-0.7803085749516718,-1.0481150597894615,-2.6334808316210534,-3.989652848099823,40.069631462402434,0.5799999237060511,0.6573902410319228,0.945999717712402,0.06133723657791279,1.830662198846893,0.5036684771451547,1.3883309582796475,-1.0663751423461925,98.01975710581662,34.489760447848724,0.4423312405672455,6,-0.6049995422363317,-1.5249996185302752,-3.2599997520446777,-3.799999713897705,-0.5,2,-0.07332937801935768,1.615402673239726,16.520000457763672,-1.231883657351994,16.700000762939453,-1.0000000000000187,16.010000228881836,-0.07332937801935768 7658,2003-06-19,16.75,17.09000015258789,16.729999542236328,16.969999313354492,341000.0,-0.009461847951263924,-1.7692330264460991,-0.5365838908065762,64.45993436591598,65.45864329370895,-0.574077184471534,-0.7933242986391953,-2.40004043950114,-3.77592292869679,40.31248978543008,0.3600006103515625,0.6122017577535512,0.6999998569488532,-0.13540116372107036,1.535400877618775,0.2822993466138932,1.117700367283815,-0.8194652469252937,69.09090593826782,6.9204725047228095,0.417700510334961,6,-0.36499977111816406,-1.2649998664855957,-3.1024999618530273,-3.6399998664855957,-0.020000457763671875,3,-0.0579104637032124,1.5777730682829902,16.90999984741211,1.615402673239726,16.520000457763672,-1.231883657351994,16.700000762939453,-0.0579104637032124 7659,2003-06-20,16.559999465942386,16.75,16.319999694824222,16.75,383000.0,-0.011343315466126214,3.5263062791747855,0.8636414866961856,63.35616382431357,64.675087837043,-0.3118354465960209,-0.5147263564083708,-2.132779678579954,-3.5357854549665255,39.973035499923085,0.4300003051757777,0.5379069142745241,0.4369993686676068,-0.2979937220782176,1.171992459413433,0.0695028232946946,0.804495914040519,-0.5135181729163598,50.92585888091642,-11.11907344990199,0.36749654537291304,6,-0.17499923706055043,-0.8699994087219274,-2.899999380111698,-3.449999332427982,0.30000114440917613,4,-0.04891301280584259,-1.7692330264460991,16.75,1.5777730682829902,16.90999984741211,1.615402673239726,16.520000457763672,-0.04891301280584259 7660,2003-06-23,16.399999618530273,16.540000915527347,16.379999160766598,16.450000762939453,359200.0,-0.009661826846140364,-2.5555131710003645,0.2631631782362143,60.260573670882295,63.54757791888469,-0.06456493035523891,-0.32823820245644697,-1.89675300702336,-3.3238346527720566,38.58431362603216,0.18000030517578836,0.4925312214914044,0.24949955940246582,-0.48364011110877314,0.9826392299137048,-0.11707027585315188,0.6160693946580853,-0.24916643954805906,10.389594304709496,-49.971602344410385,0.36656983525561926,6,4.76837158203125e-07,-0.5549993515014648,-2.422499656677246,-3.0099997520446777,0.30999946594237926,0,-0.019512176967531936,3.5263062791747855,16.559999465942386,-1.7692330264460991,16.75,1.5777730682829902,16.90999984741211,-0.019512176967531936 7661,2003-06-24,16.459999084472653,16.459999084472653,16.350000381469727,16.370000839233402,241300.0,0.0036585041059749024,1.444463282823045,-1.7999237078007353,57.491264074177884,62.39142018917112,-0.05511169051160891,-0.3793332343946041,-1.8749147811127997,-3.329090797591654,36.82365162085654,0.10999870300292613,0.47668788376547333,0.2914990901946979,-0.45399331708140167,1.0369914974707974,-0.08124711344335012,0.6642452938327477,-0.21524920812987247,18.181728106374656,-36.194184373250124,0.3727462036380495,6,0.04500102996826527,-0.6149988174438441,-2.4174990653991664,-3.004999160766598,0.35000038146973367,1,-0.006682789132515299,-2.5555131710003645,16.399999618530273,3.5263062791747855,16.559999465942386,-1.7692330264460991,16.75,-0.006682789132515299 7662,2003-06-25,16.5,16.670000076293945,16.459999084472653,16.459999084472653,135500.0,0.00243018941386719,-9.499809269500506,0.44446328282300557,57.49129232468508,60.99010876430085,-0.018694861516699746,-0.3921864772845467,-1.839952484029748,-3.318030820994217,35.082998055176986,0.21000099182129262,0.4647222047587931,0.30149998664855815,-0.44678291697798755,1.049782890275102,-0.0726414651647147,0.675641438461831,-0.17072509603270802,23.37664911246379,-28.47698977350313,0.37414145181327213,6,0.039999961853027344,-0.6549997329711914,-2.4574999809265137,-3.0450000762939453,-0.030000686645507812,2,-0.003636331269235571,1.444463282823045,16.459999084472653,-2.5555131710003645,16.399999618530273,3.5263062791747855,16.559999465942386,-0.003636331269235571 7663,2003-06-26,16.489999771118164,16.700000762939453,16.479999542236328,16.479999542236328,124600.0,-0.0006060744776870131,-42.999237078008775,0.2499999999999778,61.11109345048683,61.85736560689882,0.028825389281220026,-0.33310748421107306,-1.7551715692212184,-3.2531563687281775,35.41373826401289,0.220001220703125,0.4419058605487791,0.2494997501373284,-0.46257566073839484,0.9615751610130499,-0.10653795530053145,0.60553745557519,-0.1399993896484375,39.53487340536846,-13.940308477582022,0.3560377054378609,6,0.06000041961669922,-0.6399998664855957,-2.4474997520446777,-3.0349998474121094,-0.04999923706055043,3,-0.004851420546783336,-9.499809269500506,16.5,1.444463282823045,16.459999084472653,-2.5555131710003645,16.399999618530273,-0.004851420546783336 7664,2003-06-27,16.40999984741211,16.670000076293945,16.399999618530273,16.549999237060547,119500.0,-0.004851420546783336,-2.375008940705243,-13.999618539004388,61.33827731061153,61.951672539189204,0.1916905271228302,-0.22610849333235805,-1.5965549455351216,-3.1132405157611647,35.6307475777458,0.2700004577636719,0.43231941753729686,0.14499983787536763,-0.5542477418027154,0.8442474175534507,-0.2046239519636721,0.49462362771440915,0.6800003051757812,17.142685870921685,-38.71785832700853,0.3496237898390411,6,0.2950000762939453,-0.4649996757507324,-2.2849996089935303,-2.929999828338623,-0.05999946594238281,4,0.019500286276643797,-42.999237078008775,16.489999771118164,-9.499809269500506,16.5,1.444463282823045,16.459999084472653,0.019500286276643797 7665,2003-06-30,16.229999542236328,16.649999618530273,16.229999542236328,16.649999618530273,379900.0,-0.010968940088330825,1.0,3.0000136239782016,54.646835931295804,61.255153515276234,0.3330318068695526,-0.011243213152560827,-1.3416324580110235,-2.877115797811019,35.736429578271725,0.4200000762939453,0.3866812752040971,-0.057500457763673296,-0.7189778897743864,0.603976974247038,-0.38823917376902983,0.27323825824168324,0.8462005996704107,0.0,-54.89720283604322,0.33073871600535565,6,0.43000030517578125,-0.13499927520751953,-2.0049996376037598,-2.7199997901916504,0.220001220703125,0,0.03881707245128041,-2.375008940705243,16.40999984741211,-42.999237078008775,16.489999771118164,-9.499809269500506,16.5,0.03881707245128041 7666,2003-07-01,16.469999313354492,16.489999771118164,16.0,16.25,366000.0,0.014787416998601755,2.769225690496277,-0.5238077937884024,58.07558470687478,59.80344662880486,0.09520534452538953,-0.20671008626149145,-1.5143045224908782,-3.068127052969505,35.824021733623475,0.48999977111816406,0.4309801770386841,0.14749937057495188,-0.4713916869756076,0.7663904281255114,-0.16194615820032965,0.4569448993502334,0.5723528045654298,67.14268587092168,10.874259292172539,0.3094455287752799,7,0.07500076293945312,-0.31999921798706055,-1.8499994277954102,-2.564999580383301,0.13000106811523438,1,0.014571935708798778,1.0,16.229999542236328,-2.375008940705243,16.40999984741211,-42.999237078008775,16.489999771118164,0.014571935708798778 7667,2003-07-02,16.350000381469727,16.469999313354492,16.219999313354492,16.469999313354492,304900.0,-0.00728590995067413,3.1667037543313095,-0.5454513928023373,51.44927385999648,58.35781768370269,0.14238825198629357,-0.06483236917721413,-1.3295631618079842,-2.898861041772369,35.68334870584698,0.25,0.3946333408081806,0.01150045394897603,-0.5919029878282878,0.6149038957262398,-0.2902012669396541,0.31320217483760615,0.6298106093749993,50.0,-2.1542194910564874,0.30170172088863173,7,0.024999618530273438,-0.20000028610229492,-1.5575003623962402,-2.315000534057617,0.44000053405762074,2,0.02813449992294803,2.769225690496277,16.469999313354492,1.0,16.229999542236328,-2.375008940705243,16.40999984741211,0.02813449992294803 7668,2003-07-03,16.299999237060547,16.350000381469727,16.15999984741211,16.25,88800.0,-0.0030581738986287244,1.533314683891969,-0.4166640175477636,55.68625251040627,57.50560531549077,0.136162924967266,0.0034606815539639513,-1.2243819132929783,-2.80385420052513,35.05913123164828,0.1900005340576172,0.36709872179871184,-0.050000667572021484,-0.6404865652765217,0.540485230132477,-0.3452436164242698,0.24524228128022685,0.6210230943334949,44.77600043271188,-7.598302107000144,0.2952429488522495,7,0.05000114440917969,-0.14999914169311523,-1.3399991989135742,-2.2599992752075195,0.7100009918212891,3,0.010429453021532975,3.1667037543313095,16.350000381469727,2.769225690496277,16.469999313354492,1.0,16.229999542236328,0.010429453021532975 7669,2003-07-07,16.700000762939453,16.75,16.319999694824222,16.350000381469727,201300.0,0.024539972061436766,-1.0975534869440409,7.000114442664225,50.0,56.36554157428163,-0.2703177593325883,-0.35072824714109174,-1.5669637484287868,-3.155747783199871,34.63623189979149,0.4500007629394531,0.27663767933057315,0.3095008373260484,-0.25883848839479384,0.8778401630468906,0.02533117446562727,0.5936705001864695,0.16576022857094586,93.33343505859375,44.16067684534029,0.28416966286042145,7,-0.3250007629394531,-0.3300008773803711,-1.6025006771087646,-2.660000801086426,0.6899986267089844,0,-0.015568875269684423,1.533314683891969,16.299999237060547,3.1667037543313095,16.350000381469727,2.769225690496277,16.469999313354492,-0.015568875269684423 7670,2003-07-08,16.620000839233402,16.989999771118164,16.610000610351562,16.75,200000.0,-0.004790414374326701,-4.066668362091986,-0.37142576879689015,52.31482176459637,55.790381317661456,-0.17414166923843766,-0.21728649262986366,-1.4189737455326004,-3.0264990150644557,34.58135658651527,0.37999916076660156,0.21789151979286103,0.1885008811950719,-0.31509800425953927,0.6920997666496849,-0.06329856153223545,0.4403003239223793,-0.620000839233402,62.62636187613827,16.11486640534502,0.2517994427273061,7,-0.12500095367431996,-0.25000095367431996,-1.5100007057189977,-2.5800008773803746,0.9699993133544886,1,-0.016245514087238067,-1.0975534869440409,16.700000762939453,1.533314683891969,16.299999237060547,3.1667037543313095,16.350000381469727,-0.016245514087238067 7671,2003-07-09,16.520000457763672,16.75,16.430000305175778,16.649999618530273,250800.0,-0.006016869820708259,-1.0645177168382014,1.0000000000000273,39.57222414883418,53.799373742566914,-0.07234262754581167,-0.07879624080010927,-1.2649281616503476,-2.8805247292085507,34.679489715875,0.3199996948242223,0.17085676414077255,0.06150045394897319,-0.3959653092431772,0.5189662171411236,-0.16723242764710022,0.2902333355450466,-0.5002004623413079,43.373571499153186,3.2380026496819383,0.22873288159607477,7,-0.025000572204589844,-0.15000057220458984,-1.4100003242492676,-2.4800004959106445,1.010000228881836,2,-0.004237269545069644,-4.066668362091986,16.620000839233402,-1.0975534869440409,16.700000762939453,1.533314683891969,16.299999237060547,-0.004237269545069644 7672,2003-07-10,16.25,16.530000686645508,16.200000762939453,16.459999084472653,174700.0,-0.016343852922642288,-1.129048533175822,1.6153880012324213,37.373758780531986,51.161892112571934,0.17708874964981547,0.22229087189234065,-0.9400042175678038,-2.5677294015525867,34.30855028750837,0.3299999237060547,0.13658369439168894,-0.22100000381469798,-0.637547439524841,0.1955474318954451,-0.4292737216697695,-0.012726285959626438,-0.21079600906372065,10.843392874788297,-24.570791511861966,0.20827371785507154,7,0.24499988555908203,0.13500022888183594,-1.125,-2.2100000381469727,1.3500003814697266,3,0.021538485013521624,-1.0645177168382014,16.520000457763672,-4.066668362091986,16.620000839233402,-1.0975534869440409,16.700000762939453,0.021538485013521624 7673,2003-07-11,16.229999542236328,16.489999771118164,16.209999084472653,16.270000457763672,131200.0,-0.0012307974008413103,-5.9998569521261125,0.19048138056312766,40.88399653095002,48.8891942481651,0.17470135693687894,0.2520643795445281,-0.8690159838546485,-2.5119608026328066,33.53638961578497,0.28000068664551137,0.1080438587575756,-0.23900041580200337,-0.6599720464852226,0.18197121488121581,-0.44948623114361297,-0.02851460046039378,-0.17177963569641008,3.7973186024670014,-28.42973642736206,0.21048581534160934,7,0.2650003433227539,0.1550006866455078,-1.0574994087219238,-2.189999580383301,1.5200004577636719,4,0.03450409051668135,-1.129048533175822,16.25,-1.0645177168382014,16.520000457763672,-4.066668362091986,16.620000839233402,0.03450409051668135 7674,2003-07-14,16.5,16.670000076293945,16.25,16.25,320600.0,0.01663588819340589,-2.3600006103515625,-6.249856952126645,52.60417132327011,48.66223151394002,-0.09073138358220945,0.02177194807840266,-1.080293788275771,-2.7456970003381613,32.812273121380606,0.4400005340576172,0.08140526214893029,0.006500053405762429,-0.35480068244255847,0.3678007892540833,-0.17415031451839624,0.1871504213299211,-0.42314449616851846,37.97463464570351,2.861968544315083,0.18065036792416,7,-0.005000114440917969,-0.11499977111816406,-1.187500238418579,-2.395000457763672,1.1000003814697266,0,0.03090910478071729,-5.9998569521261125,16.229999542236328,-1.129048533175822,16.25,-1.0645177168382014,16.520000457763672,0.03090910478071729 7675,2003-07-15,16.260000228881836,16.700000762939453,16.25,16.700000762939453,142100.0,-0.014545440673828125,1.0454555306540898,-1.7600021362304688,45.23813200097738,47.23584787995142,0.17206610709017767,0.23939155888127317,-0.7818599326070483,-2.471099079531811,31.463515136185617,0.4500007629394531,0.037180350872578316,-0.21149969100952148,-0.5734406750658785,0.1504412930468355,-0.39247018303770176,-0.03052919898134121,-0.1648818397046199,10.90900894027563,-25.257009495788818,0.180970492028179,7,0.3149995803833008,0.125,-0.8949999809265137,-2.130000114440918,1.489999771118164,1,0.06949564236533279,-2.3600006103515625,16.5,-5.9998569521261125,16.229999542236328,-1.129048533175822,16.25,0.06949564236533279 7676,2003-07-16,16.030000686645508,16.299999237060547,15.869999885559082,16.25,200700.0,-0.01414511309955524,1.6875145287326176,0.49999783256100255,39.738018908548156,45.9345973297905,0.3722324159156791,0.4540802652318021,-0.4968284251499,-2.2074875764760744,29.63921945805804,0.42999935150146484,-0.009963392997725862,-0.41699924468994,-0.8281133517111954,-0.005885137668684592,-0.6225562982005677,-0.2114421911793123,0.9599990844726562,19.27718457255328,-17.742114386485596,0.20555705351062717,7,0.39999914169311523,0.3549995422363281,-0.6525003910064697,-1.9000005722045898,1.739999771118164,2,0.0973174921472093,1.0454555306540898,16.260000228881836,-2.3600006103515625,16.5,-5.9998569521261125,16.229999542236328,0.0973174921472093 7677,2003-07-17,15.670000076293945,16.0,15.449999809265135,15.949999809265135,278200.0,-0.02245792856711959,1.8947369741930882,1.2727300312979468,34.46972159968557,43.577205006377085,0.6991547225552743,0.7551362790525431,-0.08613396382817662,-1.8186609075843307,27.427876565463322,0.5800008773803729,-0.03219894661964062,-0.714999866485595,-1.1995615726295092,-0.23043816034168252,-0.9572807195575521,-0.47271901341363787,1.2975996971130357,17.600007934564378,-18.31204154244354,0.24228085307195635,7,0.5499997138977051,0.5999999046325684,-0.2924997806549072,-1.5399999618530273,1.739999771118164,3,0.11869818770233631,1.6875145287326176,16.030000686645508,1.0454555306540898,16.260000228881836,-2.3600006103515625,16.5,0.11869818770233631 7678,2003-07-18,15.779999732971193,15.850000381469727,15.699999809265135,15.710000038146973,184300.0,0.007019761081153986,-2.33334039757546,-0.24999914850427052,38.20225802683934,42.26634478713701,0.5672930064574881,0.5994760680760631,-0.14311636652366566,-1.9028940024250236,24.890045507124125,0.18000030517578125,-0.08629685396501685,-0.5565001964569074,-1.0798608771061051,-0.033139515807709685,-0.8181805367815063,-0.29481985613230854,1.126896041870113,26.399973754903083,-11.395264269347837,0.2616803403245991,7,0.4400000572204572,0.4900002479553205,-0.2924995422363299,-1.6499996185302752,1.5100011825561541,4,0.11533591123552234,1.8947369741930882,15.670000076293945,1.6875145287326176,16.030000686645508,1.0454555306540898,16.260000228881836,0.11533591123552234 7679,2003-07-21,15.75,15.81999969482422,15.59000015258789,15.81999969482422,610800.0,-0.0019011237946038317,5.57144414168909,-1.0,40.4762084972302,40.95094331298521,0.501054842394641,0.5962513775369871,-0.05484155813960179,-1.8422504349414126,23.735027258389557,0.2299995422363299,-0.11144728744761778,-0.5459999561309807,-1.1194990181944036,0.027499105932443868,-0.8327494871626939,-0.25925042509926755,1.0986199362182596,23.999996948244622,-17.808725608996603,0.28674953103171197,7,0.34999990463256836,0.5199999809265137,-0.2624998092651367,-1.554999828338623,1.629999160766598,0,0.12698412698412698,-2.33334039757546,15.779999732971193,1.8947369741930882,15.670000076293945,1.6875145287326176,16.030000686645508,0.12698412698412698 7680,2003-07-22,16.079999923706055,16.09000015258789,15.800000190734865,15.800000190734865,305400.0,0.020952376108321014,-1.07143027442006,-4.000013623978075,42.528754531775604,41.279446688867594,0.09655406048248594,0.2540752495092278,-0.32507643292493427,-2.137141082114109,22.268600476226087,0.3400001525878906,-0.14001978696037654,-0.20000004768371582,-0.7791101947169814,0.37911009934954976,-0.48955512120034683,0.08955502583291697,0.7126752074340814,74.11771041715993,34.046535148913094,0.2895550735166326,7,-0.004999637603759766,0.19000005722045898,-0.5824995040893555,-1.819999694824217,1.3400001525878906,1,0.09452739210046879,5.57144414168909,15.75,-2.33334039757546,15.779999732971193,1.8947369741930882,15.670000076293945,0.09452739210046879 7681,2003-07-23,16.350000381469727,16.510000228881836,15.920000076293945,16.020000457763672,125700.0,0.01679107332367713,-1.226412785697063,1.1785722800671734,50.0,42.6823623799196,-0.223612068131537,-0.025917364867197534,-0.5335212489902936,-2.369307427062978,21.137167643915745,0.5900001525878906,-0.17713369737656137,0.07550034523010396,-0.49847857650883753,0.6494792669690455,-0.2114891156393668,0.3624898060995747,0.38896773679540786,84.90568074775237,44.18648670482208,0.28698946086947086,7,-0.27500009536743164,-0.08000040054321289,-0.6399998664855957,-1.6750001907348633,1.1199989318847656,2,0.08562688598570078,-1.07143027442006,16.079999923706055,5.57144414168909,15.75,-2.33334039757546,15.779999732971193,0.08562688598570078 7682,2003-07-24,16.440000534057614,16.600000381469727,16.239999771118164,16.450000762939453,181900.0,0.005504596360125458,1.322588584191129,-0.030303730890395994,52.50002043585587,43.97303170268691,-0.3171813333069373,-0.12716269775101097,-0.5564270018501976,-2.417372594254573,19.65125878782681,0.3600006103515625,-0.21637873160177534,0.16850047111510946,-0.4011265992571573,0.738127541487378,-0.1163130640710257,0.45331400630124286,0.2474088518475206,84.15843453924286,42.13677094699695,0.2848135351861339,7,-0.3650002479553187,-0.17000055313109996,-0.6700000762939418,-1.7650003433227504,1.1299991607666087,3,0.08090023604018692,-1.226412785697063,16.350000381469727,-1.07143027442006,16.079999923706055,5.57144414168909,15.75,0.08090023604018692 7683,2003-07-25,16.40999984741211,16.579999923706055,16.219999313354492,16.440000534057614,166700.0,-0.0018248592257252838,1.322588584191129,2.999999999998579,44.0329084057484,43.02066915629561,-0.28939549116640606,-0.10905395785051653,-0.4637776339452593,-2.3435889215246632,18.015878274637682,0.3600006103515625,-0.22152690103706973,0.14249978065490865,-0.421765240153924,0.7067648014637413,-0.1396327297495077,0.424632291059325,0.22791315542742652,81.18807019796763,43.77095700524712,0.28213251040441634,7,-0.33499956130981445,-0.1399998664855957,-0.5649995803833043,-1.6599998474121094,1.3899993896484375,4,0.060938452729949466,1.322588584191129,16.440000534057614,-1.226412785697063,16.350000381469727,-1.07143027442006,16.079999923706055,0.060938452729949466 7684,2003-07-28,16.729999542236328,16.75,16.360000610351562,16.40999984741211,168600.0,0.019500286276643797,1.166659602424448,-10.66641235933752,52.05989927492225,43.77864329784504,-0.6407169878115013,-0.4256754814752277,-0.7364284369862162,-2.6187777248074227,16.711662569313155,0.3899993896484375,-0.1920360388791451,0.4464994907379136,-0.15189413120464224,1.0448931126804712,0.1473026797666357,0.7456963017091915,-1.2799997329711932,97.8946882337647,61.03638316030714,0.29919681097127865,7,-0.6299996376037598,-0.5099997520446777,-0.794999361038208,-1.8999996185302734,1.1200008392333984,0,0.033472886348696385,1.322588584191129,16.40999984741211,1.322588584191129,16.440000534057614,-1.226412785697063,16.350000381469727,0.033472886348696385 7685,2003-07-29,16.860000610351562,16.899999618530273,16.260000228881836,16.850000381469727,253200.0,0.0077705362625406504,13.222485959521034,0.031250745058770235,56.2962928949921,45.618451518561045,-0.7561777100004043,-0.5334064836726,-0.8178832735847124,-2.7037150581141525,16.048203438095577,0.6399993896484375,-0.16637118170409337,0.545000505447387,-0.10558650475958231,1.1955875156543545,0.21970700034390234,0.8702940105508716,-1.3840007972717299,95.9184666466849,57.41054034027435,0.3252935051034841,7,-0.6850008964538574,-0.6400008201599121,-0.822500467300415,-2.030000686645508,1.1199989318847656,1,0.030842143036209135,1.166659602424448,16.729999542236328,1.322588584191129,16.40999984741211,1.322588584191129,16.440000534057614,0.030842143036209135 7686,2003-07-30,16.709999084472653,16.950000762939453,16.540000915527347,16.950000762939453,298500.0,-0.008896887333848191,2.416641500437068,-23.999618539004743,58.91469802205269,48.33456000993517,-0.5582841318615301,-0.3842010653322667,-0.6136300508247423,-2.507627507224459,16.139796113605197,0.4099998474121058,-0.1910199342399359,0.3829989910125704,-0.2881541203163458,1.0541521023414848,0.04742243534811408,0.7185755466770285,-1.177039279174803,67.12312302896764,24.07831071079498,0.3355765556644575,7,-0.4399986267089808,-0.4899992942810023,-0.5874989032745326,-1.879999160766598,1.2900009155273473,2,0.04248958891212884,13.222485959521034,16.860000610351562,1.166659602424448,16.729999542236328,1.322588584191129,16.40999984741211,0.04248958891212884 7687,2003-07-31,16.809999465942386,16.950000762939453,16.5,16.799999237060547,217700.0,0.005984463611530488,2.1034233286198165,-0.04166732893588004,60.90223919553025,50.856780139789706,-0.535928343379183,-0.47218148637668733,-0.6629009746695154,-2.559534471519429,16.19153096324437,0.4500007629394531,-0.17697617109447705,0.45999941825867197,-0.2451396560723289,1.1651384925896746,0.10742988109317153,0.8125689554241724,-1.1920172031860403,80.8217782202126,31.456974600038954,0.35256953716550105,7,-0.5399990081787145,-0.589999675750736,-0.6349992752075231,-1.9799995422363317,1.4400005340576136,3,0.039262336013114574,2.416641500437068,16.709999084472653,13.222485959521034,16.860000610351562,1.166659602424448,16.729999542236328,0.039262336013114574 7688,2003-08-01,16.469999313354492,16.649999618530273,16.229999542236328,16.649999618530273,120000.0,-0.020226065638892288,3.6666596024244478,-17.999618538997993,49.450537550268706,51.85392781234954,-0.09807206344105168,-0.12521202679105414,-0.2831357446874918,-2.1714926863661255,16.156284168851045,0.5799999237060582,-0.13469086158503174,0.11149926185607839,-0.5951987729071355,0.8181972966192905,-0.24184975552552856,0.46484827923768535,-0.7720959405871604,33.3332450303056,-16.750574087065367,0.3533490173816061,8,-0.09499883651733398,-0.2499995231628418,-0.2774991989135742,-1.6399993896484375,1.7800006866455078,4,0.06678812552091662,2.1034233286198165,16.809999465942386,2.416641500437068,16.709999084472653,13.222485959521034,16.860000610351562,0.06678812552091662 7689,2003-08-04,16.440000534057614,16.5,16.129999160766598,16.479999542236328,187700.0,-0.00182141958394344,8.250029802350898,0.22221633535372634,53.571431274584434,53.080891894883855,0.04480839984406515,-0.1219425998140693,-0.21515728206209417,-2.095055043819034,15.129743667804707,0.370000839233402,-0.038536768729020565,0.09450049400329164,-0.5951057430545461,0.7841067310611276,-0.25030262452562724,0.4393036125322105,-0.6669713178799537,37.80497165731973,-16.522270560680354,0.34480311852891826,8,-0.005000114440914416,-0.22000074386596324,-0.24000048637389781,-1.610000610351559,1.6099987030029332,0,0.08272497924714273,3.6666596024244478,16.469999313354492,2.1034233286198165,16.809999465942386,2.416641500437068,16.709999084472653,0.08272497924714273 7690,2003-08-05,16.350000381469727,16.709999084472653,16.260000228881836,16.5,176300.0,-0.005474461658406926,-1.7272664219865115,3.750083448571504,56.722674259721224,53.827855701519546,0.19795266444923953,-0.05608273553864507,-0.11161863781029524,-1.957071197002735,13.766534667960364,0.44999885559081676,0.043273680640801615,0.018000364303588867,-0.6594436201527429,0.6954443487599189,-0.32072162792457704,0.35672235653175477,-0.5063528724863584,26.82936473784506,-30.61241779177781,0.3387219922281652,8,0.18999958038330078,-0.13000059127807617,-0.025000333786010742,-1.4050002098083496,1.7999992370605469,1,0.09174311712555228,8.250029802350898,16.440000534057614,3.6666596024244478,16.469999313354492,2.1034233286198165,16.809999465942386,0.09174311712555228 7691,2003-08-06,16.450000762939453,16.700000762939453,16.149999618530273,16.350000381469727,90800.0,0.006116231139851269,-1.1999961853172862,-0.6666709052299633,68.39621877620343,55.594099961558165,0.12698266876821762,-0.17032906487242627,-0.20469886035116502,-2.0069015514255533,12.812070385028438,0.5500011444091797,0.12818451441825118,0.12150073051452637,-0.5525684811178415,0.7955699421468942,-0.2155338753016558,0.4585353363307103,-0.5399720587187193,39.024509382043775,-22.488005634606537,0.3370346058161839,8,0.08999919891357422,-0.23000097274780273,-0.07250070571899414,-1.4850006103515625,1.6399993896484375,2,0.09300904002046262,-1.7272664219865115,16.350000381469727,8.250029802350898,16.440000534057614,3.6666596024244478,16.469999313354492,0.09300904002046262 7692,2003-08-07,16.600000381469727,16.739999771118164,16.420000076293945,16.5,123500.0,0.009118517420875216,-1.4615339471078017,1.0,68.98147269205575,58.36616266003676,0.0023085856157294415,-0.30858437378648773,-0.33944502377835306,-2.112215445244697,12.544689595031777,0.31999969482421875,0.19343271191554834,0.25400032997131206,-0.4295937872041158,0.9375944471467399,-0.08779672861640364,0.5957973885590278,-0.6275733537258699,77.04930334942605,10.636953106424158,0.3417970585877143,8,-0.06000041961669922,-0.38000059127807617,-0.2525002956390381,-1.635000228881836,1.5799999237060547,3,0.0843373244794059,-1.1999961853172862,16.450000762939453,-1.7272664219865115,16.350000381469727,8.250029802350898,16.440000534057614,0.0843373244794059 7693,2003-08-08,16.790000915527347,16.870000839233402,16.5,16.700000762939453,225000.0,0.011445815041649876,1.9600067138671318,0.8999980926586787,72.41377892876226,60.62770484379676,-0.14317672435812767,-0.4790405609379924,-0.5036103064510691,-2.2554927270262244,12.373453127197664,0.370000839233402,0.2234348324890405,0.4160007953643827,-0.29299106534609365,1.1249926560748573,0.06150486500914454,0.7704967257196209,-0.7589194636717558,89.1892240201664,16.692724718063957,0.3544959303552375,8,-0.25000095367431996,-0.5700011253356969,-0.5275008678436315,-1.7600007057189977,1.4599990844726527,4,0.08695646246942434,-1.4615339471078017,16.600000381469727,-1.1999961853172862,16.450000762939453,-1.7272664219865115,16.350000381469727,0.08695646246942434 7694,2003-08-11,17.010000228881836,17.149999618530273,16.700000762939453,16.75,177400.0,0.013102995911753235,-1.5000026491048675,2.8888865341413688,71.0407032842601,62.26597266482654,-0.35680266509078606,-0.6944792061510761,-0.7033895437149909,-2.425897463606905,12.016210536786911,0.4499988555908203,0.2464635007528102,0.6105000972747803,-0.1522228758224209,1.3732230703719832,0.22913861072617792,0.9918615838233826,-0.9237836183612131,86.00006103515625,13.142344504545406,0.3813614865486012,8,-0.37000083923339844,-0.7100005149841309,-0.7599999904632568,-1.8600001335144043,1.1900005340576172,0,0.07289828068389603,1.9600067138671318,16.790000915527347,-1.4615339471078017,16.600000381469727,-1.1999961853172862,16.450000762939453,0.07289828068389603 7695,2003-08-12,17.389999389648438,17.450000762939453,17.010000228881836,17.010000228881836,251100.0,0.02233975047933212,-1.3157973989730412,1.4615339471078017,72.41375624923432,63.76586802340228,-0.7305392973609983,-1.0387376712949887,-1.0538227907539977,-2.756303293580114,11.779668229565736,0.4400005340576172,0.3120499718402989,0.9339993000030518,0.05607366627650734,1.8119249337295962,0.49503648313977777,1.3729621168663257,-1.2186801384870414,95.38451380992554,23.057270658606328,0.4389628168632724,8,-0.5999994277954102,-0.9399991035461426,-1.0174994468688965,-2.119999408721924,0.8600006103515625,1,0.03795283902108593,-1.5000026491048675,17.010000228881836,1.9600067138671318,16.790000915527347,-1.4615339471078017,16.600000381469727,0.03795283902108593 7696,2003-08-13,17.59000015258789,17.780000686645508,17.389999389648438,17.389999389648438,283600.0,0.01150090684065841,-2.899998092658643,0.5263189595892165,73.66252204633986,65.18367722904779,-0.885728365129399,-1.1761780961205233,-1.2210016726881108,-2.9074393159747007,12.879411792937804,0.3900012969970703,0.3382684636046065,1.0560000896453872,0.06723376933106096,2.044766409959715,0.5616169294882241,1.5503832498025503,-1.2908127502486906,86.0293787656094,14.570859063639787,0.494383160157164,8,-0.6350002288818359,-0.9749999046325684,-1.1575002670288086,-2.2950000762939453,0.7600002288818359,2,0.031836239970696845,-1.3157973989730412,17.389999389648438,-1.5000026491048675,17.010000228881836,1.9600067138671318,16.790000915527347,0.031836239970696845 7697,2003-08-14,17.530000686645508,17.59000015258789,17.440000534057614,17.5,262600.0,-0.003410998602723425,1.0000000000000473,0.15000286101203533,72.7642355217952,67.77408811477295,-0.7966303598472599,-1.022090423211786,-1.1365826755558928,-2.7950748171169657,14.12007563205664,0.149999618530277,0.3411453702768483,0.9030005931854248,-0.09345846651235945,1.899459652883209,0.4047710633365327,1.401230123034317,-1.05311569018955,80.46876047737335,9.817919840524112,0.49822952984889224,8,-0.5750007629394531,-0.9150004386901855,-1.0975008010864258,-2.2350006103515625,0.7699985504150391,3,0.031945205020385226,-2.899998092658643,17.59000015258789,-1.3157973989730412,17.389999389648438,-1.5000026491048675,17.010000228881836,0.031945205020385226 7698,2003-08-15,17.600000381469727,17.84000015258789,17.530000686645508,17.600000381469727,73500.0,0.003993137026945259,-3.42858310626703,0.0,69.68326807212006,69.564292203388,-0.7705100704508361,-1.0000207334073785,-1.182135443656481,-2.810174108322947,15.565366841836575,0.3099994659423828,0.35151010071380995,0.8820002555847175,-0.12116530829451833,1.8851658194639551,0.3804174736450996,1.3835830375243354,-0.9667415021910237,78.94737722691437,11.257621257624336,0.5015827819396187,8,-0.6050004959106445,-0.9550004005432129,-1.1600003242492676,-2.2800002098083496,0.8999996185302734,4,0.0329545404053917,1.0000000000000473,17.530000686645508,-2.899998092658643,17.59000015258789,-1.3157973989730412,17.389999389648438,0.0329545404053917 7699,2003-08-18,17.75,17.84000015258789,17.5,17.700000762939453,269900.0,0.008522705413586351,1.9565289502927372,100.0,69.95514736195656,71.03456699252527,-0.7991875657068377,-1.0461389491199888,-1.299638279228482,-2.9008099562454763,16.792198422312143,0.3400001525878906,0.35314469721384256,0.9319998741149895,-0.06358193960396008,1.9275816878339391,0.4342089672555147,1.4297907809744643,-0.94779734245801,89.1566071252117,24.003316058663046,0.49779090685947464,8,-0.755000114440918,-1.1050000190734863,-1.309999942779541,-2.429999828338623,0.6200008392333984,0,0.028169014084507005,-3.42858310626703,17.600000381469727,1.0000000000000473,17.530000686645508,-2.899998092658643,17.59000015258789,0.028169014084507005 7700,2003-08-19,17.600000381469727,17.799999237060547,17.559999465942386,17.75,203400.0,-0.00845068273409988,-1.0869413784239101,-3.0000381475547417,69.95520719558725,71.20778792801237,-0.5064916866432831,-0.8183850275008311,-1.115313455326774,-2.6913967997915,18.798730709936056,0.2399997711181605,0.4191630547526266,0.7060002326965318,-0.28442551135987415,1.6964259767529377,0.21078736066832704,1.2012131047247365,-0.6525060746213107,46.66680795151104,-17.48394804755838,0.4952128720282032,8,-0.4700002670288086,-0.9550004005432129,-1.1600003242492676,-2.2800002098083496,0.5200004577636719,1,0.03409093002642427,1.9565289502927372,17.75,-3.42858310626703,17.600000381469727,1.0000000000000473,17.530000686645508,0.03409093002642427 7701,2003-08-20,17.75,17.75,17.530000686645508,17.600000381469727,173600.0,0.008522705413586351,1.9333316379080148,-1.0,70.6140750810414,71.38918819345523,-0.505893933189622,-0.9044964351275802,-1.2343399533274493,-2.7830622033215437,19.97751615012865,0.2199993133544922,0.4858103305230408,0.7859998703002944,-0.23980200199340374,1.8118017425939925,0.2730989341534453,1.2989008064471435,-0.6775548747480578,77.49994039529858,14.819404346477171,0.5129009361468488,8,-0.5799999237060547,-1.1050000190734863,-1.2699999809265137,-2.429999828338623,0.39999961853027344,2,0.028169014084507005,-1.0869413784239101,17.600000381469727,1.9565289502927372,17.75,-3.42858310626703,17.600000381469727,0.028169014084507005 7702,2003-08-21,17.770000457763672,17.860000610351562,17.649999618530273,17.75,194200.0,0.0011267863528829913,1.100001907341357,0.1333367241839706,83.1633422635006,72.58358411953726,-0.3827240194503325,-0.8640479555468055,-1.2231410580250355,-2.7413055074257215,21.10236412396852,0.21000099182128906,0.5600779825797062,0.7395003318786628,-0.31530281747488687,1.7943034812322143,0.2120987572018862,1.2669019065554394,-0.5900976286846955,75.0,8.251673257762434,0.5274015746767757,8,-0.48999977111816406,-1.1150002479553223,-1.3625004291534424,-2.4250001907348633,0.8299999237060547,3,0.03263927455064608,1.9333316379080148,17.75,-1.0869413784239101,17.600000381469727,1.9565289502927372,17.75,0.03263927455064608 7703,2003-08-22,17.40999984741211,17.770000457763672,17.260000228881836,17.770000457763672,212400.0,-0.020258897078096583,1.8333298012122239,-17.999618539004388,71.1790334818957,72.59895414149678,0.08322412876943375,-0.44827172423357453,-0.8441853235327095,-2.3277203622617506,21.845284242386306,0.5100002288818359,0.598352578181288,0.3294997215270996,-0.6958521247869847,1.3548515678411839,-0.1831762016299443,0.8421756446841435,0.4500007629394531,24.999920527190827,-43.53372447423038,0.5126759231570426,8,0.025000572204589844,-0.6849994659423828,-1.1649999618530273,-2.064999580383301,1.0400009155273438,4,0.05112001134111033,1.100001907341357,17.770000457763672,1.9333316379080148,17.75,-1.0869413784239101,17.600000381469727,0.05112001134111033 7704,2003-08-25,17.290000915527347,17.450000762939453,17.209999084472653,17.450000762939453,462900.0,-0.0068925291749843964,2.000023841880692,0.44444326707073145,70.25865151967335,72.35949806043445,0.2761591278523312,-0.2995245670928881,-0.6978529851176027,-2.1613162214565094,22.20997381611719,0.24000167846680043,0.6268422034590735,0.18150072097778747,-0.8340888445178258,1.1970902864734008,-0.3262940617700174,0.6892955037255923,0.5699996948242152,12.307945115439363,-58.96046754228388,0.5077947827478059,8,0.24499893188476207,-0.5650005340576207,-1.0450010299682653,-1.9450006484985387,1.379999160766598,0,0.06998259227308701,1.8333298012122239,17.40999984741211,1.100001907341357,17.770000457763672,1.9333316379080148,17.75,0.06998259227308701 7705,2003-08-26,17.379999160766598,17.5,17.170000076293945,17.329999923706055,194300.0,0.005205219229249769,1.2758543579490147,-0.3124955296473633,70.12987334685822,71.96698153826982,0.2062863902878007,-0.36740544723868496,-0.7821732813316231,-2.2018390915896617,22.329095731308485,0.3299999237060547,0.6351195474545115,0.2454990386962841,-0.7699287951198635,1.2609268725124316,-0.2622148782117897,0.7532129556043579,0.4540013885498091,30.434626367277147,-43.057137327336974,0.507713916908074,8,0.1350011825561559,-0.5499987602233851,-1.194999217987057,-2.0349988937377894,1.2700004577636754,1,0.05696212464161787,2.000023841880692,17.290000915527347,1.8333298012122239,17.40999984741211,1.100001907341357,17.770000457763672,0.05696212464161787 7706,2003-08-27,17.420000076293945,17.479999542236328,17.329999923706055,17.379999160766598,382400.0,0.0023015487605801965,-1.1428610354223434,0.8000305180439213,68.63638255224416,71.5083312083197,0.15604477713437248,-0.3704824007807126,-0.8101115310554761,-2.191789404773095,22.354232801457606,0.14999961853027344,0.6387644309839047,0.24999990463256694,-0.7525021262924305,1.2525019355575644,-0.25125111082993357,0.7512509200950674,0.3741604446411131,36.23185601463958,-35.2893237234209,0.501251015462499,8,0.0950002670288086,-0.5299997329711914,-1.247499942779541,-2.0749998092651367,1.25,2,0.04018374052087692,1.2758543579490147,17.379999160766598,2.000023841880692,17.290000915527347,1.8333298012122239,17.40999984741211,0.04018374052087692 7707,2003-08-28,17.469999313354492,17.65999984741211,17.25,17.469999313354492,268300.0,0.0028702202549693023,1.1578878682929277,0.0,66.50485032374071,71.15517368072199,0.10799623787072932,-0.3884151232623765,-0.8597911703237813,-2.1901408275109215,22.651599434371317,0.4099998474121094,0.6099671163187708,0.26699914932250834,-0.7290369963448882,1.2630352949899049,-0.2310189235111899,0.7650172221562066,0.28671158090210014,49.999841054381655,-18.48974655540014,0.49801807283369826,8,0.04500102996826172,-0.47499942779541016,-1.297499179840088,-2.1249990463256836,1.5200004577636719,3,0.0389238884889922,-1.1428610354223434,17.420000076293945,1.2758543579490147,17.379999160766598,2.000023841880692,17.290000915527347,0.0389238884889922 7708,2003-08-29,17.569999694824222,17.600000381469727,17.440000534057614,17.5,250400.0,0.005724120515178788,1.4615158895508045,100.0,64.4330003332951,70.5416017886485,0.003679684340642808,-0.4234935914380067,-0.9531452889607692,-2.2386649291859264,23.791177480511333,0.15999984741211293,0.5606352160851031,0.31199951171875284,-0.6338297132203223,1.257828736657828,-0.16091510075078475,0.7849141241882904,0.15150855035460964,81.63261334132676,14.723560425268019,0.4729146124695368,8,-0.054999351501468396,-0.5749998092651403,-1.397499561309818,-2.1049995422363317,1.3800010681152308,4,0.05862269234693973,1.1578878682929277,17.469999313354492,-1.1428610354223434,17.420000076293945,1.2758543579490147,17.379999160766598,0.05862269234693973 7709,2003-09-02,17.799999237060547,17.899999618530273,17.530000686645508,17.610000610351562,488300.0,0.013090469335869104,-1.1142888283378747,2.7142779291551755,61.4525282533134,69.59685968395141,-0.2441573615522259,-0.5759084687967473,-1.1675636998209704,-2.4130927518473513,25.499391816703287,0.3699989318847656,0.5217764373462224,0.47399911880493306,-0.4182453730710556,1.3662436106809217,0.027876872866936964,0.9201213647429292,-0.6299991607666016,86.30130901680036,22.04434328255536,0.44612224593799493,9,-0.2649993896484375,-0.7849998474121094,-1.6274991035461426,-2.3349990844726562,1.0100002288818395,1,0.03651694122129889,1.4615158895508045,17.569999694824222,1.1578878682929277,17.469999313354492,-1.1428610354223434,17.420000076293945,0.03651694122129889 7710,2003-09-03,17.850000381469727,17.969999313354492,17.780000686645508,17.899999618530273,425300.0,0.0028090531770965654,1.0,-0.2631557813158793,57.92684841556077,68.18716783223132,-0.28493009493970334,-0.5352120977220522,-1.195923383554664,-2.40714625759124,26.84865844355746,0.18999862670898438,0.4936858014665262,0.4490002632141099,-0.34452311192488594,1.2425236383531058,0.052238575644611984,0.8457619507836078,-0.6654003143310554,83.33346578822582,20.92876579930966,0.39676168756949703,9,-0.2800006866455078,-0.8000011444091797,-1.6900005340576172,-2.3650002479553223,1.1299991607666016,2,0.0459383572717158,-1.1142888283378747,17.799999237060547,1.4615158895508045,17.569999694824222,1.1578878682929277,17.469999313354492,0.0459383572717158 7711,2003-09-04,17.979999542236328,18.0,17.81999969482422,17.8799991607666,3076400.0,0.007282865993748278,1.5714091088677267,-2.0000381475547417,63.15788299568007,65.96433902469572,-0.42339760249814873,-0.5741473051137547,-1.3042585400509132,-2.478117468559253,28.613868658058223,0.18000030517578125,0.4550821147413586,0.5024994850158677,-0.1940744833483592,1.1990734533800946,0.15421250083375426,0.8507864691979812,-0.7639835052490227,97.33327229817709,35.67630092431598,0.34828698418211435,9,-0.39499950408935547,-0.9149999618530273,-1.7824997901916504,-2.289999485015869,1.0,3,0.03726363144337497,1.0,17.850000381469727,-1.1142888283378747,17.799999237060547,1.4615158895508045,17.569999694824222,0.03726363144337497 7712,2003-09-05,18.0,18.11000061035156,17.799999237060547,17.850000381469727,1194500.0,0.0011123725402044649,-1.4799920654901946,1.4999904632932155,62.04819623194772,64.94980155247927,-0.455212034453222,-0.5100353257845889,-1.3032054679982892,-2.4428452088119705,30.451851774451764,0.3100013732910121,0.42723903750455605,0.45249996185302876,-0.14746024846457217,1.0524601721706297,0.15251985669422652,0.752480067011831,-0.7369449252319313,83.58200032453445,23.11610100294105,0.2999801051588013,9,-0.3599996566772461,-0.8800001144409215,-1.7549998760223389,-2.1549997329711914,1.1599998474121094,4,0.037222226460774666,1.5714091088677267,17.979999542236328,1.0,17.850000381469727,-1.1142888283378747,17.799999237060547,0.037222226460774666 7713,2003-09-08,18.25,18.26000022888184,18.049999237060547,18.100000381469727,332400.0,0.01388888888888884,1.4705987950049313,1.0,64.20455900106862,64.27712460596763,-0.6409277830676849,-0.6799068051072936,-1.528490451572857,-2.6363559744337657,32.17024076958081,0.2600002288818395,0.39052529660569135,0.629500007629396,0.06327620667736511,1.1957238085814268,0.34638810715338053,0.9126119081054114,-0.9191892823852506,98.6301047735997,40.06694532513092,0.28311190047601587,9,-0.5349998474121094,-1.0550003051757812,-2.004999876022339,-2.4049997329711914,1.0900001525878906,0,0.04054793266400902,-1.4799920654901946,18.0,1.5714091088677267,17.979999542236328,1.0,17.850000381469727,0.04054793266400902 7714,2003-09-09,18.25,18.280000686645508,18.149999618530273,18.25,239000.0,0.0,3.333269756500731,0.0,70.18633981871889,64.2833986583966,-0.5480662239899914,-0.6137112750843414,-1.500686833819774,-2.5776965292279392,33.36703711582716,0.13000106811523438,0.3285585007294394,0.5675000190734849,0.011276863856330976,1.1237231742906388,0.28938844146490794,0.8456115966820619,-0.8262703312585415,93.99986267089844,32.53020319448885,0.2781115776085767,9,-0.4849996566772461,-1.0450000762939453,-1.9524998664855957,-2.4049997329711914,0.8099994659423864,1,0.03835620618846325,1.4705987950049313,18.25,-1.4799920654901946,18.0,1.5714091088677267,17.979999542236328,0.03835620618846325 7715,2003-09-10,18.049999237060547,18.399999618530273,18.0,18.149999618530273,438400.0,-0.010958945914490537,-3.000019073595468,-100.0,59.036122428813414,63.21670308912651,-0.2715920887196077,-0.3812780775196316,-1.2688303934625011,-2.321200514452155,33.80106388596254,0.39999961853027344,0.3090660531348455,0.3344992637634263,-0.22694512535235845,0.8959436528792111,0.053777069205533934,0.6152214583213187,-0.5235170461706034,41.66664017573027,-17.041017408598563,0.2807221945578931,9,-0.22499942779541016,-0.7749996185302734,-1.722499132156372,-2.1999993324279785,1.4500007629394531,2,0.04210527761803973,3.333269756500731,18.25,1.4705987950049313,18.25,-1.4799920654901946,18.0,0.04210527761803973 7716,2003-09-11,18.149999618530273,18.299999237060547,18.0,18.0,159800.0,0.005540187573216393,-3.0,-1.4999904632932155,60.91951755035022,62.59611055874979,-0.28737262889539394,-0.46079900842075716,-1.3428933829695282,-2.369458438990904,33.69867185339613,0.2999992370605469,0.30567423246976233,0.40649967193603587,-0.1837106075313386,0.9967099514034103,0.1113945322023504,0.7016048116697213,-0.5012249877706836,58.33335982426973,1.6169033515024367,0.2951051397336868,9,-0.22999954223632812,-0.875,-1.7699997425079346,-2.2049994468688965,1.3099994659423828,3,0.04573002430582229,-3.000019073595468,18.049999237060547,3.333269756500731,18.25,1.4705987950049313,18.25,0.04573002430582229 7717,2003-09-12,18.09000015258789,18.200000762939453,18.020000457763672,18.049999237060547,230700.0,-0.003305755768783891,-2.600061036087587,0.2666734483679412,73.61114422483435,63.615904324476375,-0.14547553942649216,-0.3759709112590812,-1.2532504351678497,-2.258817481122339,33.59074642815833,0.18000030517578125,0.2982690417734766,0.3185002326965325,-0.2821054817564992,0.9191059471495642,0.018197375470016652,0.6188030899230483,-0.3360540235404059,22.50005960470162,-36.649152671554134,0.30030285722651656,9,-0.125,-0.6800003051757812,-1.7100002765655518,-1.994999885559082,1.4899997711181605,4,0.04919841802882008,-3.0,18.149999618530273,-3.000019073595468,18.049999237060547,3.333269756500731,18.25,0.04919841802882008 7718,2003-09-15,18.18000030517578,18.26000022888184,18.06999969482422,18.06999969482422,297800.0,0.004975132771074975,-2.454535996670893,2.7499523173755485,81.56026545967103,65.850097347405,-0.1562822160437527,-0.4430040453063775,-1.3103381789316657,-2.3022481708051057,33.13229061215201,0.19000053405762074,0.3004293085236718,0.3795003890991211,-0.24188935936942713,1.0008901375676693,0.06880551486484876,0.6901952633333934,-0.33560668760070556,45.00011920940324,-19.24495391012357,0.31069487423427333,9,-0.09000015258789062,-0.7300004959106445,-1.8000004291534424,-2.0300002098083496,1.4699993133544922,0,0.053905364454659876,-2.600061036087587,18.09000015258789,-3.0,18.149999618530273,-3.000019073595468,18.049999237060547,0.053905364454659876 7719,2003-09-16,18.25,18.26000022888184,18.1200008392334,18.18000030517578,154400.0,0.0038503681875237117,2.1110922731316943,0.6363573311138854,81.2949650159655,68.44655474744998,-0.1740384561778896,-0.49921961679093485,-1.3588286974201296,-2.326554956406067,32.75625128066304,0.13999938964844105,0.31340714500806754,0.42450008392334126,-0.2277986652878745,1.076798833134557,0.09835070931773515,0.7506494585289474,-0.327821542291197,62.50005960470162,-5.773052978211837,0.32614937460560733,9,-0.15000057220458984,-0.6999998092651367,-1.8700001239776611,-2.0999999046325684,1.2600002288818395,1,0.05972603575824054,-2.454535996670893,18.18000030517578,-2.600061036087587,18.09000015258789,-3.0,18.149999618530273,0.05972603575824054 7720,2003-09-17,18.200000762939453,18.290000915527344,18.149999618530273,18.149999618530273,154200.0,-0.0027396842224957085,-4.599923707800877,0.7143051771117166,77.8571749706745,70.07980941133825,-0.07729942321888217,-0.4236877960882133,-1.284878775677143,-2.2255801870891325,32.38620756145896,0.1400012969970703,0.32945590818437864,0.34450082778930735,-0.31922005486858396,1.0082217104471987,0.012640386460361697,0.676361269118253,-0.21092734271564595,66.66709052299633,-5.425257018482014,0.33186044132894565,9,-0.10000133514404297,-0.49500083923339844,-1.7300012111663818,-2.02000093460083,1.4499988555908203,2,0.04725267400835187,2.1110922731316943,18.25,-2.454535996670893,18.18000030517578,-2.600061036087587,18.09000015258789,0.04725267400835187 7721,2003-09-18,18.25,18.299999237060547,18.15999984741211,18.25,169600.0,0.002747210712340298,1.8000305180437934,0.0,77.8571749706745,71.83636260453011,-0.09495714381050391,-0.45777818610918075,-1.3066287169100193,-2.2308211738352632,32.12170294328281,0.1399993896484375,0.342250348334705,0.3695000648498521,-0.3148353042587395,1.0538354339584437,0.027332380295558067,0.7116677494041461,-0.2033969120132859,82.14305177111717,6.956406637771863,0.34216768455429497,9,-0.05000019073486328,-0.4650001525878906,-1.6299998760223389,-1.799999713897705,1.3999996185302734,3,0.06849315068493156,-4.599923707800877,18.200000762939453,2.1110922731316943,18.25,-2.454535996670893,18.18000030517578,0.06849315068493156 7722,2003-09-19,18.350000381469727,18.450000762939453,18.229999542236328,18.26000022888184,356600.0,0.005479472957245379,-1.93331977010325,100.0,77.85717497067445,73.35331993448632,-0.1565519826787849,-0.5397729406192404,-1.367931096644,-2.2835903672321116,31.78011922561037,0.220001220703125,0.3660809340167326,0.44050045013427663,-0.2726683571843651,1.1536692574529184,0.08391604647495399,0.7970848537935993,-0.2539217792069124,73.68418410881895,-0.6587064436503596,0.356584403659321,9,-0.125,-0.5399999618530273,-1.565000295639038,-1.7350001335144043,1.5100002288818324,4,0.06049039127671252,1.8000305180437934,18.25,-4.599923707800877,18.200000762939453,2.1110922731316943,18.25,0.06049039127671252 7723,2003-09-22,18.299999237060547,18.3700008392334,18.18000030517578,18.299999237060547,250500.0,-0.0027248579493039937,1.7142312198577696,0.0,70.49178277509569,73.38725804075041,-0.1103131982755663,-0.4423564037511909,-1.278370326020866,-2.188564370060579,32.74266882073943,0.1900005340576172,0.36975531346741874,0.3459993362426772,-0.3467116963914769,1.0387103688768313,-0.0003561800743980825,0.6923548525597525,-0.14729308908946948,54.544981648989975,-17.529904602095527,0.34635551631707645,9,-0.07499885559082031,-0.48999881744384766,-1.5149991512298584,-1.6849989891052246,1.7000007629394531,0,0.0699453956289402,-1.93331977010325,18.350000381469727,1.8000305180437934,18.25,-4.599923707800877,18.200000762939453,0.0699453956289402 7724,2003-09-23,18.5,18.5,18.209999084472656,18.25,247800.0,0.010929003894951883,1.32000732421875,100.0,73.72259928300443,75.01908880232719,-0.30298412424982857,-0.5766229135252701,-1.444376056065508,-2.3401637882550688,34.03699099329896,0.29000091552734375,0.3819794444001303,0.4855001449584968,-0.17357373423244127,1.1445740241494349,0.155963205363026,0.8150370845539676,-0.31999969482421875,100.0,28.13686116728553,0.32953693959546937,9,-0.25,-0.6649999618530273,-1.6800000667572021,-1.8550000190734863,1.4500007629394531,1,0.06216214154217692,1.7142312198577696,18.299999237060547,-1.93331977010325,18.350000381469727,1.8000305180437934,18.25,0.06216214154217692 7725,2003-09-24,18.3700008392334,18.51000022888184,18.229999542236328,18.5,269200.0,-0.007026981663059595,2.733351983011709,-0.5199966430664062,64.23361525877971,75.38732188104157,-0.13725272939040423,-0.38857489982799365,-1.273454466389154,-2.1613891561702374,35.29871843187045,0.28000068664551137,0.3671953890803259,0.306000900268554,-0.29890569524565436,0.9109074957827623,0.00354760251144981,0.6084541980256581,0.12999916076660156,60.0002179824627,-8.284164499114041,0.3024532977571047,9,-0.10500049591064453,-0.5300006866455078,-1.5500009059906006,-1.7250008583068848,1.539999008178711,2,0.062057666715709114,1.32000732421875,18.5,1.7142312198577696,18.299999237060547,-1.93331977010325,18.350000381469727,0.062057666715709114 7726,2003-09-25,18.1200008392334,18.520000457763672,18.049999237060547,18.350000381469727,253700.0,-0.013609144723938593,-1.5405282800998,1.76923866954238,53.750025331968,73.18053089294531,0.12074172134592942,-0.08795312019655555,-0.9771786203911716,-1.8645302800610963,36.258169848969715,0.470001220703125,0.33601481787237475,0.02100086212158203,-0.5025461846687804,0.5445479089119445,-0.2407726612735992,0.28277438551676326,0.10999870300292969,14.893919226024286,-49.32984726224229,0.2617735233951816,9,0.16499900817871094,-0.27500057220458984,-1.2325007915496826,-1.4750008583068848,1.8599987030029297,3,0.08443701481426658,2.733351983011709,18.3700008392334,1.32000732421875,18.5,1.7142312198577696,18.299999237060547,0.08443701481426658 7727,2003-09-26,18.149999618530273,18.31999969482422,17.899999618530273,18.170000076293945,406900.0,0.0016555616946729579,1.625002980235081,0.08695868508782115,46.37679556941993,69.2712564606952,0.11191830926084378,-0.06787596461560241,-0.9479931862830497,-1.8476587065852925,36.58677375585334,0.4200000762939453,0.3419569480429381,0.016999626159666548,-0.41484373753152326,0.44884298985085636,-0.19892205568593013,0.23292130800526323,0.37000083923339844,40.32252606449906,-18.74151810952801,0.21592168184559538,9,0.06000041961669922,-0.30499935150146484,-1.242499589920044,-1.5049996376037598,2.0500011444091797,4,0.08264462983616672,-1.5405282800998,18.1200008392334,2.733351983011709,18.3700008392334,1.32000732421875,18.5,0.08264462983616672 7728,2003-09-29,18.600000381469727,18.6299991607666,18.06999969482422,18.18000030517578,498500.0,0.024793430986082443,1.3333426052126505,-20.999523173755485,59.56285235140659,66.8565772757442,-0.3042335323228684,-0.46035795762389853,-1.3359065976174271,-2.2476965471899177,37.24591792388633,0.5599994659423828,0.34777438983913456,0.415500354766845,0.022429786899589743,0.8085709226341002,0.21896507083321737,0.6120356387004726,-0.7000007629394531,95.89057560159904,39.54186111793018,0.19653528393362696,9,-0.33500099182128906,-0.7000007629394531,-1.6324999332427979,-1.945000171661377,1.6399993896484375,0,0.06774194640001774,1.625002980235081,18.149999618530273,-1.5405282800998,18.1200008392334,2.733351983011709,18.3700008392334,0.06774194640001774 7729,2003-09-30,18.450000762939453,18.649999618530273,18.3700008392334,18.549999237060547,351500.0,-0.008064495454511378,-1.1538506683099314,-0.23809156180035512,61.23600562346769,65.00978068161011,-0.13732109028628514,-0.2731706349324625,-1.123315400438102,-2.0458636070304017,37.32616076441602,0.279998779296875,0.3374093809688077,0.23300065994262553,-0.1327490166945502,0.5987503365798013,0.05012582162403589,0.41587549826121517,-0.5500011444091797,73.33348592122397,14.502682733645415,0.18287483831858822,9,-0.1750011444091797,-0.5400009155273438,-1.3700003623962402,-1.7950005531311035,1.8899993896484375,1,0.08401079528267741,1.3333426052126505,18.600000381469727,1.625002980235081,18.149999618530273,-1.5405282800998,18.1200008392334,0.08401079528267741 7730,2003-10-01,18.670000076293945,18.75,18.399999618530273,18.479999542236328,295400.0,0.011924081531552222,1.0,-1.9000343327992675,63.68423905732694,63.43501002457149,-0.31697291296794106,-0.45174921846215454,-1.2875147326428582,-2.213980472239953,37.3654344994377,0.35000038146972656,0.3136361988686147,0.4119999885559089,0.03578025194006784,0.78821972517175,0.22389012024799015,0.6001098568638277,-0.7400004577636707,90.58824849375624,30.385254053247394,0.18810986830792012,10,-0.3450002670288086,-0.7100000381469727,-1.5399999618530273,-2.0149998664855957,1.7199993133544957,2,0.06855922235751755,-1.1538506683099314,18.450000762939453,1.3333426052126505,18.600000381469727,1.625002980235081,18.149999618530273,0.06855922235751755 7731,2003-10-02,18.649999618530273,18.700000762939453,18.51000022888184,18.600000381469727,454800.0,-0.0010712617933551494,1.5333146838919216,0.26315313958741154,65.05375958161355,62.01240831467583,-0.2617962168841075,-0.3994609667804099,-1.2195004795167002,-2.1429645330638927,37.347800848860246,0.19000053405761363,0.285876731809239,0.35849952697753906,-0.032519506688160504,0.7495185606432386,0.16299001014468928,0.5540090438103888,-0.670799977111816,88.23525451873128,22.302118038608214,0.19550951683285053,10,-0.3249998092651367,-0.6499996185302734,-1.47749924659729,-1.9949994087219238,1.7000007629394531,3,0.0675603353701908,1.0,18.670000076293945,-1.1538506683099314,18.450000762939453,1.3333426052126505,18.600000381469727,0.0675603353701908 7732,2003-10-03,18.670000076293945,18.899999618530273,18.61000061035156,18.71999931335449,317500.0,0.0010724106258854782,-2.411789785476966,-0.999999999999929,63.687152028556966,61.256338231727085,-0.25885222566874333,-0.38650960771208176,-1.193166212219758,-2.109718567522574,37.28660350293258,0.2899990081787145,0.26862093669065246,0.34499998092651296,-0.055552369876139096,0.745552331729165,0.14472380552518516,0.5452761563278408,-0.6445524133605964,72.28920923156824,3.555005475930699,0.20027617540132636,10,-0.2700004577636719,-0.5950002670288086,-1.4674997329711914,-2.0149998664855957,1.3099994659423828,4,0.07016601288640278,1.5333146838919216,18.649999618530273,1.0,18.670000076293945,-1.1538506683099314,18.450000762939453,0.07016601288640278 7733,2003-10-06,18.989999771118164,19.0,18.65999984741211,18.71999931335449,199700.0,0.017139780049092446,1.344821235958012,-5.400091554131835,68.13725811020927,60.635744768083185,-0.5259964661816738,-0.6832588874410206,-1.4611902761451887,-2.376784904722399,37.02039959963348,0.3400001525878906,0.2569243501415066,0.6279996871948228,0.13141769553053706,1.1245816788591085,0.37970869136267993,0.8762906830269657,-0.8945879517370621,98.41265996772641,27.69646780710893,0.24829099583214356,10,-0.5399999618530273,-0.7699995040893555,-1.734999656677246,-2.3349995613098145,1.0500011444091797,0,0.0637177991787854,-2.411789785476966,18.670000076293945,1.5333146838919216,18.649999618530273,1.0,18.670000076293945,0.0637177991787854 7734,2003-10-07,18.950000762939453,18.989999771118164,18.75,18.75,179500.0,-0.0021063195713959537,-1.3999885559518588,0.7407423105723352,68.47291751228973,61.10677835180652,-0.4642755325499692,-0.6199119030369218,-1.3789249290349872,-2.2936070468216627,36.70291061725794,0.23999977111816406,0.2383451878384868,0.5530006408691399,-0.005195830849114458,1.1111971125873943,0.27390240501001273,0.8320988767282671,-0.764130125496461,91.66679912134862,19.59413267074092,0.27909823585912746,10,-0.5000009536743164,-0.6850004196166992,-1.6950006484985352,-2.2950005531311035,1.039999008178711,1,0.06807382354841707,1.344821235958012,18.989999771118164,-2.411789785476966,18.670000076293945,1.5333146838919216,18.649999618530273,0.06807382354841707 7735,2003-10-08,18.809999465942386,19.0,18.790000915527344,18.920000076293945,165400.0,-0.007387930942507781,-1.8000305180437934,-0.5500009536706607,63.20752934571681,62.15761213111194,-0.28529902763929016,-0.44275417849856424,-1.2016036442375615,-2.1114413259440816,37.06534978087157,0.20999908447265625,0.23909004961053526,0.3749993324279828,-0.18719552167044995,0.9371941865264155,0.09390190537876819,0.6560967594771974,-0.5427158922436952,61.22436269224376,-9.178956356507328,0.2810974270492158,10,-0.35999965667724965,-0.41999912261963246,-1.534999847412113,-2.1349997520446813,1.2000007629394531,2,0.08133975173235619,-1.3999885559518588,18.950000762939453,1.344821235958012,18.989999771118164,-2.411789785476966,18.670000076293945,0.08133975173235619 7736,2003-10-09,18.979999542236328,19.09000015258789,18.850000381469727,18.920000076293945,395300.0,0.009037750192483873,-1.4000114441572808,-0.5454466638923744,64.38353897565828,64.15836139847175,-0.3581417600636847,-0.5769658408269187,-1.3267031223325532,-2.2346669479491865,37.521959929778994,0.28000068664550426,0.2209802133498613,0.5034994125366197,-0.09168363311158245,1.0986824581848218,0.2059078897125204,0.801090935360719,-0.6394443259075047,77.08318432157945,6.801790767642686,0.29759152282410095,10,-0.39999961853027344,-0.5349998474121094,-1.6700000762939453,-2.2699999809265137,1.0500011444091797,3,0.07428871872596354,-1.8000305180437934,18.809999465942386,-1.3999885559518588,18.950000762939453,1.344821235958012,18.989999771118164,0.07428871872596354 7737,2003-10-10,18.979999542236328,19.09000015258789,18.709999084472656,18.950000762939453,180700.0,0.0,2.040008544921875,0.49998410528658166,65.88786212895826,64.86114026264417,-0.25482207913004373,-0.5342625228857472,-1.2841005754732677,-2.1902917065775114,37.70287679137848,0.3800010681152344,0.23029571811417426,0.45899944305419993,-0.14748795085604627,1.0654868369644461,0.15575574609907505,0.7622431400093248,-0.5495109335564159,74.41848086442752,2.057865807331808,0.3032436969551235,10,-0.2499990463256836,-0.5349998474121094,-1.6549997329711914,-2.2549996376037598,1.0300006866455114,4,0.07218128937172663,-1.4000114441572808,18.979999542236328,-1.8000305180437934,18.809999465942386,-1.3999885559518588,18.950000762939453,0.07218128937172663 7738,2003-10-13,19.15999984741211,19.25,18.989999771118164,19.0,146200.0,0.009483683325451464,-1.8888865341414827,5.33354526958291,65.56604197968498,65.34225541333497,-0.3878156754007165,-0.6715078503236498,-1.4075674441967365,-2.3284113583539785,37.89529506860078,0.2700004577636719,0.2841979224471771,0.5899997711181655,-0.05745645275520417,1.2374559949915351,0.26627165918148066,0.9137278830548503,-0.6503698534632392,83.33333333333334,13.871218649059074,0.323728111936684,10,-0.33500003814697266,-0.5850000381469727,-1.7799997329711914,-2.3799996376037633,0.15999984741210938,0,0.042797479193872334,2.040008544921875,18.979999542236328,-1.4000114441572808,18.979999542236328,-1.8000305180437934,18.809999465942386,0.042797479193872334 7739,2003-10-14,19.34000015258789,19.350000381469727,19.040000915527344,19.149999618530273,210200.0,0.009394588027624273,1.9523619222350388,1.1875044703526214,72.35021380762156,66.30514149670104,-0.4786256776094113,-0.8070383888875732,-1.5268099983745955,-2.4661768472372287,38.180900223341986,0.3099994659423828,0.36155157322001585,0.7155000686645501,0.001387742141723436,1.4296123951873767,0.358443905403135,1.0725562319259652,-0.7267183577918637,98.43746740377594,26.630985801783623,0.3570561632614136,10,-0.4099998474121094,-0.7150001525878906,-1.885000228881836,-2.4850001335144043,0.11999893188476562,1,0.03619445488193462,-1.8888865341414827,19.15999984741211,2.040008544921875,18.979999542236328,-1.4000114441572808,18.979999542236328,0.03619445488193462 7740,2003-10-15,19.059999465942386,19.350000381469727,18.899999618530273,19.350000381469727,145500.0,-0.014477801677164837,2.1034437399700088,-1.5263163178236023,71.36359774378093,67.00623462583074,-0.15364299611923116,-0.4841267116279617,-1.1851510821475024,-2.157116119977598,38.12503392815793,0.4500007629394531,0.3761873406409748,0.39249944686890004,-0.3175447504954434,1.1025436442332435,0.037477348186726545,0.7475215455510735,-0.3288426972785672,54.68744877736276,-23.3135340249939,0.35502209868217194,10,-0.07999897003174183,-0.43499946594238637,-1.574999332427982,-2.194999217987064,0.42000007629394176,2,0.04879330174366281,1.9523619222350388,19.34000015258789,-1.8888865341414827,19.15999984741211,2.040008544921875,18.979999542236328,0.04879330174366281 7741,2003-10-16,19.5,19.600000381469727,18.96999931335449,19.0,325700.0,0.023085023420060136,-1.2499982970143098,-1.7241324879640316,75.86205132589848,68.35900121442425,-0.5144959061817005,-0.8702995230789696,-1.5603330872574084,-2.56919479568932,38.25240754283903,0.6300010681152379,0.41382091219065487,0.7699999809265137,-0.0026098236105873696,1.5426097854636147,0.3836950786579649,1.1563048831950624,-0.6698282532872355,88.76401845624999,5.749235870869811,0.3863049022685501,10,-0.36999988555908203,-0.75,-1.950000286102295,-2.575000286102295,0.20000076293945312,3,0.026153857891376475,2.1034437399700088,19.059999465942386,1.9523619222350388,19.34000015258789,-1.8888865341414827,19.15999984741211,0.026153857891376475 7742,2003-10-17,19.459999084472656,19.649999618530273,19.26000022888184,19.6299991607666,250400.0,-0.002051329001402258,2.7142623591066046,-0.3400001525878906,69.54540134467928,68.5154615738098,-0.39185681656937277,-0.7830224716346805,-1.459477715130241,-2.4980277150413386,38.04768020291511,0.38999938964843395,0.43143162331947593,0.6744991302490249,-0.14143328796488674,1.4904315484629365,0.26653292114206906,1.0824653393559807,-0.5599994659423828,74.66659545898438,-6.44191087327323,0.4079662091069565,10,-0.2799997329711914,-0.6849994659423828,-1.8624992370605469,-2.534999370574951,0.5100002288818324,4,0.029290936741495743,-1.2499982970143098,19.5,2.1034437399700088,19.059999465942386,1.9523619222350388,19.34000015258789,0.029290936741495743 7743,2003-10-20,19.57999992370605,19.6200008392334,19.459999084472656,19.459999084472656,446800.0,0.006166538791317011,-1.6666772629738535,-0.7058869728146634,76.0368003361148,69.35589299867925,-0.4686482226058537,-0.8455645994238665,-1.5221002126853698,-2.5818563978836657,38.1287327527418,0.1600017547607422,0.45525731907058997,0.7304999351501422,-0.12493363235141075,1.5859335026516952,0.30278315139936396,1.1582167189009205,-0.6100006103515625,90.66670735677036,8.220500673999538,0.427716783750777,10,-0.4000005722045863,-0.8050003051757777,-1.8924999237060511,-2.655000209808346,0.3899993896484375,0,0.02196120055420292,2.7142623591066046,19.459999084472656,-1.2499982970143098,19.5,2.1034437399700088,19.059999465942386,0.02196120055420292 7744,2003-10-21,19.649999618530273,19.700000762939453,19.520000457763672,19.6299991607666,364200.0,0.003575061036617866,1.9999364231673977,0.16666931574346833,74.25736310553486,70.58365230532571,-0.4793161143825131,-0.8695753473553509,-1.5398174666590023,-2.619220802094606,37.95292639664533,0.18000030517578125,0.48878147918009773,0.742999649047853,-0.16641494048910488,1.6524142385848108,0.28829235427937405,1.197706943816332,-0.5440002441406264,93.7498658897411,11.824085570127068,0.45470729476847865,10,-0.44499969482421875,-0.8499994277954102,-1.8799996376037598,-2.7249999046325684,0.2100009918212855,1,-0.016793889573150866,-1.6666772629738535,19.57999992370605,2.7142623591066046,19.459999084472656,-1.2499982970143098,19.5,-0.016793889573150866 7745,2003-10-22,19.51000022888184,19.739999771118164,19.3700008392334,19.6200008392334,334200.0,-0.007124651011006233,1.1142888283378747,-5.499904634750919,70.09344211740363,71.21808598774186,-0.25655937140017215,-0.6743661386587441,-1.3603348735893697,-2.444833485234934,37.439251515874695,0.3699989318847656,0.48313905441647265,0.5460002899169965,-0.36460125457236003,1.456601834406353,0.09069951767231998,1.001301062161673,-0.28520057678223054,70.12994733739303,-10.543422174692708,0.45530077224467774,10,-0.28500080108642933,-0.6900005340576207,-1.6850004196167028,-2.5850005149841344,0.35000038146971946,2,-0.002562846941188801,1.9999364231673977,19.649999618530273,-1.6666772629738535,19.57999992370605,2.7142623591066046,19.459999084472656,-0.002562846941188801 7746,2003-10-23,19.649999618530273,19.649999618530273,19.459999084472656,19.51000022888184,466900.0,0.0071757759100987695,1.7143051771117166,-1.2727146622277796,71.6813853076907,71.86181078537881,-0.32578427617366756,-0.7313620570111432,-1.464857805369391,-2.5491220851078253,37.95925585690724,0.1900005340576172,0.48555095485827593,0.6094997406005866,-0.25863720441859783,1.4776366856197711,0.17543126809099263,1.0435682131101807,-0.32215994262695347,81.24995032941517,-0.463967221301985,0.43406847250959246,10,-0.3299999237060547,-0.8299999237060547,-1.747499942779541,-2.7249999046325684,0.2700004577636719,3,-0.008651403541689251,1.1142888283378747,19.51000022888184,1.9999364231673977,19.649999618530273,-1.6666772629738535,19.57999992370605,-0.008651403541689251 7747,2003-10-24,19.649999618530273,19.75,19.420000076293945,19.549999237060547,356600.0,0.0,1.199991099073668,0.7142915531335331,67.0102839389651,72.0222821141877,-0.24669243974554433,-0.6463633226248433,-1.426715641742291,-2.5172002146637844,39.38858441125386,0.3299999237060547,0.5142502027758553,0.5344997406005874,-0.2662752208239567,1.3352747020251314,0.13411225988831532,0.9348872213128594,-0.279998779296875,73.68405202053918,-5.673137508595374,0.4003874807122722,10,-0.3249998092651367,-0.8249998092651367,-1.6574997901916504,-2.7249999046325684,0.3299999237060547,4,0.0025445875511380667,1.7143051771117166,19.649999618530273,1.1142888283378747,19.51000022888184,1.9999364231673977,19.649999618530273,0.0025445875511380667 7748,2003-10-27,19.86000061035156,19.899999618530273,19.649999618530273,19.65999984741211,481100.0,0.01068707358259946,-1.2727146622277707,1.9999999999999645,71.56393220339,71.93491749149531,-0.387730079511897,-0.7980444301748442,-1.5976044759148422,-2.694372783497119,40.13074768602344,0.25,0.5358371820348964,0.6815007209777804,-0.14631239553667186,1.5093138374922326,0.26759416272055603,1.0954072792350047,-0.44000053405761363,92.45299994241886,14.047597334693918,0.4139065582572259,10,-0.4600009918212855,-0.9600009918212855,-1.842500209808346,-2.910000324249264,-0.06000137329101207,0,0.005538705922576659,1.199991099073668,19.649999618530273,1.7143051771117166,19.649999618530273,1.1142888283378747,19.51000022888184,0.005538705922576659 7749,2003-10-28,20.0,20.0,19.850000381469727,19.8799991607666,310500.0,0.007049314468574153,1.4999761583088294,0.6000019073413675,78.19903114036728,72.69441009111601,-0.4741219896350337,-0.8600637397647581,-1.7008941706790495,-2.7975223034871917,40.94236662359677,0.14999961853027344,0.5627462525258586,0.7440001487731926,-0.0868625244320711,1.5748628219784564,0.32856881217056255,1.1594314853758227,-0.5799999237060547,100.0,18.61903705221451,0.41543133660263154,10,-0.5150003433227539,-1.0500001907348633,-1.982499599456787,-3.049999713897705,-0.2399997711181605,1,-0.0015000343322755239,-1.2727146622277707,19.86000061035156,1.199991099073668,19.649999618530273,1.7143051771117166,19.649999618530273,-0.0015000343322755239 7750,2003-10-29,19.950000762939453,20.049999237060547,19.90999984741211,20.030000686645508,365600.0,-0.002499961853027366,1.333381018231526,-0.6666613685130732,74.37186941094623,72.52883432278797,-0.31804542111858325,-0.7475821817569681,-1.6091736839848423,-2.7091527869163414,41.57853032054189,0.1399993896484375,0.5810174269178283,0.6300008773803718,-0.20796685903454204,1.4679686137952856,0.2110170091729131,1.0489847455878305,-0.41400070190429616,84.12720518557316,2.111614923239202,0.4189838682074578,10,-0.2950010299682617,-0.975001335144043,-1.9075007438659668,-2.9750008583068848,-0.46000099182128906,2,-0.004511285671481513,1.4999761583088294,20.0,-1.2727146622277707,19.86000061035156,1.199991099073668,19.649999618530273,-0.004511285671481513 7751,2003-10-30,19.90999984741211,19.979999542236328,19.81999969482422,19.979999542236328,259900.0,-0.0020050583457446036,3.571444141689373,0.8749970197649191,72.90638218707794,72.90227663861005,-0.2388919263732312,-0.6412209611561295,-1.5318918070362244,-2.633498729010462,42.05421387961533,0.15999984741210938,0.5686431807182402,0.5269999504089355,-0.2880198069069593,1.3420197077248304,0.11949007175098814,0.934509829066883,-0.271199951171873,77.7778450564788,-4.983974341375742,0.40750987865794763,10,-0.19999980926513672,-0.9350004196166992,-1.857499599456787,-2.929999828338623,-0.3699989318847656,3,-0.002511262553678506,1.333381018231526,19.950000762939453,1.4999761583088294,20.0,-1.2727146622277707,19.86000061035156,-0.002511262553678506 7752,2003-10-31,19.979999542236328,20.020000457763672,19.899999618530273,19.950000762939453,299900.0,0.003515805894559909,1.1818213344430573,-0.4285558583106267,71.35413665741487,72.38198067431006,-0.2540930956809113,-0.6409063430955939,-1.5636732583849522,-2.667395629186096,42.0949502299795,0.12000083923339844,0.5844011614532896,0.5314996719360359,-0.25221034759807637,1.315209691470148,0.13964466216897975,0.923354681703092,-0.25895977783202895,82.50005960470162,-0.18164043252269835,0.3918550097670557,10,-0.26999950408935547,-1.005000114440918,-1.9149994850158691,-2.994999408721924,-0.46999931335448863,4,-0.0030029763421940414,3.571444141689373,19.90999984741211,1.333381018231526,19.950000762939453,1.4999761583088294,20.0,-0.0030029763421940414 7753,2003-11-03,20.200000762939453,20.200000762939453,19.950000762939453,19.950000762939453,676500.0,0.011011072359539131,1.0,8.333672431332655,71.93875862928024,72.12435795472621,-0.4211911330476532,-0.8069838873235184,-1.7305061535451571,-2.853959373637231,42.06416544890026,0.25,0.5504062280981508,0.6910008430480943,-0.12962571546979618,1.5116274015659847,0.28068756378915083,1.1013141223070377,-0.41316910400390583,100.0,18.51356874686425,0.41031327925894495,11,-0.41499996185302734,-1.0650005340576172,-2.1725006103515625,-3.215000629425049,-0.6000003814697266,0,-0.010891149128407829,1.1818213344430573,19.979999542236328,3.571444141689373,19.90999984741211,1.333381018231526,19.950000762939453,-0.010891149128407829 7754,2003-11-04,20.239999771118164,20.26000022888184,20.100000381469727,20.200000762939453,696100.0,0.0019801488449493476,2.9999999999997335,0.15999603271484375,84.30231010805355,73.70312106479844,-0.41202630890096614,-0.785665680055935,-1.711907312417413,-2.8557973870972653,42.078896114359864,0.15999984741211293,0.5529099088135254,0.6664999008178718,-0.17172612177910196,1.5047259234148456,0.2473868895193867,1.085612912116357,-0.370534291381837,95.45444693459025,10.141153215154944,0.4191130112984867,11,-0.39999961853027344,-0.9249992370605469,-2.1575002670288086,-3.200000286102295,-0.3400001525878906,1,-0.021739157066863357,1.0,20.200000762939453,1.1818213344430573,19.979999542236328,3.571444141689373,19.90999984741211,-0.021739157066863357 7755,2003-11-05,20.34000015258789,20.399999618530273,20.049999237060547,20.200000762939453,289700.0,0.0049407303656408,1.6923280073946916,3.500071527347289,80.43476458083988,74.675718761815,-0.4267914231401413,-0.8065156013037367,-1.7538410270262048,-2.9276851996989066,42.17509900969583,0.35000038146972656,0.5348238393276894,0.6900002479553216,-0.13398280230336468,1.5139832982140078,0.2780087228259802,1.101991773084663,-0.3924277230224611,89.65526313193264,4.581069511540662,0.4119915251293427,11,-0.43000030517578125,-0.9400005340576172,-2.247500419616699,-3.2200002670288086,-0.3600006103515625,2,-0.028515236939772426,2.9999999999997335,20.239999771118164,1.0,20.200000762939453,1.1818213344430573,19.979999542236328,-0.028515236939772426 7756,2003-11-06,20.38999938964844,20.40999984741211,20.239999771118164,20.350000381469727,317500.0,0.0024581728950572312,3.250005960470162,0.28570844686651037,83.45326307700773,76.50271644381974,-0.4031816663440857,-0.7857508753871123,-1.7452849391988643,-2.946121628772648,42.07006824844958,0.1700000762939453,0.5241862162925628,0.6694994926452686,-0.1543933328474516,1.493392318137989,0.2575530798989085,1.0814459053916288,-0.35194152229004416,96.07834337495909,9.28747139939803,0.4119464127463601,11,-0.35999965667724965,-0.9299993515014684,-2.2474994659423864,-3.2199993133544957,-0.5100002288818395,3,-0.044139266575318636,1.6923280073946916,20.34000015258789,2.9999999999997335,20.239999771118164,1.0,20.200000762939453,-0.044139266575318636 7757,2003-11-07,20.350000381469727,20.489999771118164,20.239999771118164,20.489999771118164,169600.0,-0.0019616973700853357,2.571444141689373,-3.5000715273469782,79.38938522107819,77.37221122356287,-0.2832300071029614,-0.6723226519336265,-1.6475999856087995,-2.8806991512839843,42.8782574768716,0.25,0.5337968777630167,0.5610004425048842,-0.2308504288985347,1.3528513139083032,0.16507500680317477,0.9569258782065937,-0.3000011444091797,74.07413948395528,-11.721402709339117,0.3959254357017098,11,-0.19500064849853516,-0.8000001907348633,-2.187500476837158,-3.075000286102295,-0.3800010681152379,4,-0.03980341281368971,3.250005960470162,20.38999938964844,1.6923280073946916,20.34000015258789,2.9999999999997335,20.239999771118164,-0.03980341281368971 7758,2003-11-10,19.979999542236328,20.36000061035156,19.700000762939453,20.36000061035156,430400.0,-0.018181859080961704,2.4736736435276274,2.714305177111691,60.24845309162507,75.3777025514804,0.11799074185093161,-0.2505874124819947,-1.226247088219253,-2.4846135341296858,42.285331437016936,0.6599998474121058,0.5196209010608115,0.14999961853027344,-0.587792510285535,0.8877917473460819,-0.21889644587763257,0.5188956829381794,0.5100002288818359,35.442927952832896,-47.307995015247435,0.36889606440790423,11,0.11500072479248047,-0.4049997329711914,-1.742499828338623,-2.5699996948242188,-0.020000457763671875,0,-0.02352348969583018,2.571444141689373,20.350000381469727,3.250005960470162,20.38999938964844,1.6923280073946916,20.34000015258789,-0.02352348969583018 7759,2003-11-11,20.040000915527344,20.040000915527344,19.76000022888184,19.799999237060547,553400.0,0.003003071805090629,1.3333227370261167,-0.6315815891181106,67.32027610417344,74.59419218406121,0.07181200869453974,-0.26926285028108765,-1.2405551210528891,-2.5148826398392288,41.42315930330703,0.28000068664550426,0.5291320053266162,0.17500095367431712,-0.5306308882855575,0.8806327956341917,-0.1778149673056184,0.5278168746542526,0.4499988555908203,43.03804803144474,-39.6028971054186,0.35281592097993697,11,0.054999351501464844,-0.4400014877319336,-1.705000877380371,-2.475001335144043,-0.12000083923339844,1,-0.02195611347086801,2.4736736435276274,19.979999542236328,2.571444141689373,20.350000381469727,3.250005960470162,20.38999938964844,-0.02195611347086801 7760,2003-11-12,19.989999771118164,20.049999237060547,19.940000534057614,20.030000686645508,279600.0,-0.002495066972299287,1.7500357636737334,-0.16666931574346341,61.8055408383842,73.36076536753968,0.14313597081199347,-0.15390693736222616,-1.146111489105131,-2.4325833928520524,41.33205181009525,0.10999870300293324,0.5080338009652046,0.07849979400634766,-0.5178851988085036,0.6748847868211989,-0.2196927024010762,0.3766922904137715,0.48420001983642535,36.7087812992682,-44.20343664314307,0.2981924964074255,11,0.10500049591064453,-0.3900003433227539,-1.6324996948242188,-2.4250001907348633,0.09000015258788707,2,-0.004502258810323956,1.3333227370261167,20.040000915527344,2.4736736435276274,19.979999542236328,2.571444141689373,20.350000381469727,-0.004502258810323956 7761,2003-11-13,20.01000022888184,20.09000015258789,19.8700008392334,19.989999771118164,354900.0,0.0010005231612144616,1.4444326707074133,-0.5000000000000888,62.328763544108035,72.3579461327278,0.1551254085826308,-0.14096791528502095,-1.1247116471327168,-2.420799570031054,40.5120703845267,0.2199993133544922,0.45911518671850615,0.073000240325932,-0.49209343427900976,0.6380939149308738,-0.2095465969765371,0.3555470776284011,0.44871558151244884,39.240487992139265,-40.82685876434668,0.28254683730247054,11,0.0850000381469691,-0.41000080108642933,-1.5900001525878942,-2.4450006484985387,0.10000038146971946,3,-0.0014992846727812648,1.7500357636737334,19.989999771118164,1.3333227370261167,20.040000915527344,2.4736736435276274,19.979999542236328,-0.0014992846727812648 7762,2003-11-14,20.030000686645508,20.1200008392334,19.86000061035156,19.950000762939453,436700.0,0.0009995231151871398,1.0000000000000273,3.9999046347503864,56.69290392537634,70.66396227673849,0.1597644386336583,-0.12234864042386207,-1.1028705867766604,-2.4092154657970113,39.57347354142439,0.2600002288818395,0.4271341215543103,0.06450061798095774,-0.4549516778173093,0.5839529137792248,-0.19522552991817577,0.32422676588009125,0.4135408227996855,50.00000000000027,-27.323312684031436,0.2597261478991327,11,0.06499958038330078,-0.43000125885009766,-1.517500877380371,-2.4200010299682617,0.2199993133544922,4,-0.007488842772677251,1.4444326707074133,20.01000022888184,1.7500357636737334,19.989999771118164,1.3333227370261167,20.040000915527344,-0.007488842772677251 7763,2003-11-17,20.01000022888184,20.01000022888184,19.32999992370605,19.899999618530273,392200.0,-0.0009985250663023804,11.363573311138184,1.3750089407052872,50.43479126204751,66.90090462718226,0.1676043960769178,-0.07218274499092203,-1.0484578167710659,-2.3572664198684556,38.36642250279783,0.7000007629394567,0.4000766770707749,0.023000144958498225,-0.4638415899479078,0.5098418798649043,-0.2204207224947048,0.26642101241170124,0.4186704656332374,86.07588824398633,11.1409714817067,0.24342086745320327,11,-0.10000038146973012,-0.31500053405762074,-1.4225001335144078,-2.4000005722045934,0.13999938964843395,0,-0.0019990462303750567,1.0000000000000273,20.030000686645508,1.4444326707074133,20.01000022888184,1.7500357636737334,19.989999771118164,-0.0019990462303750567 7764,2003-11-18,19.31999969482422,20.100000381469727,19.31999969482422,19.950000762939453,406700.0,-0.034482784915798925,-1.4761884578355566,-5.727250658898414,32.402251304772264,61.56395870761919,0.7972145169928062,0.6238104976957501,-0.3313533296299589,-1.6377278980337096,36.7914807751057,0.7800006866455078,0.35679235187374303,-0.6505003929138198,-1.2033296448290827,-0.0976711409985569,-0.9269150188714512,-0.37408576695618834,1.064724168858497,0.0,-70.72470251029591,0.27641462595763083,11,0.5850000381469727,0.375,-0.619999885559082,-1.630000114440918,0.9300003051757812,1,0.033126262927420935,11.363573311138184,20.01000022888184,1.0000000000000273,20.030000686645508,1.4444326707074133,20.01000022888184,0.033126262927420935 7765,2003-11-19,19.459999084472656,19.57999992370605,19.100000381469727,19.31999969482422,233600.0,0.007246345334360527,1.5263062791748516,-0.2222208766522758,38.09523809523814,56.524178154089235,0.580282540588378,0.5058060182117643,-0.4356155274420779,-1.7442012431552882,36.24393865070819,0.4799995422363246,0.29433932486954717,-0.5080009460449233,-1.0699752874762183,0.05397339538637169,-0.7889881167605708,-0.2270137753292758,0.8608413290785499,35.29397465097406,-33.11180077507563,0.28098717071564805,11,0.33500099182128906,0.2350006103515625,-0.6824989318847656,-1.7199993133544922,0.8200016021728516,2,0.023638284350605554,-1.4761884578355566,19.31999969482422,11.363573311138184,20.01000022888184,1.0000000000000273,20.030000686645508,0.023638284350605554 7766,2003-11-20,19.479999542236328,19.690000534057614,19.190000534057614,19.34000015258789,480400.0,0.0010277728008543097,-1.2727343661947041,1.0,36.413072773486306,51.74903232657903,0.46670251143757113,0.4979465460695849,-0.4221333672312362,-1.7340511037190467,35.5220374467487,0.5,0.20416732265153925,-0.479500484466552,-1.0663201420984976,0.10731917316539352,-0.772910313282523,-0.18609065565058103,0.7431736687483586,37.25480296349486,-28.15497272157642,0.29340982881597216,11,0.2500009536743164,0.25,-0.6774992942810059,-1.739999771118164,0.8800010681152308,3,0.030800841661664746,1.5263062791748516,19.459999084472656,-1.4761884578355566,19.31999969482422,11.363573311138184,20.01000022888184,0.030800841661664746 7767,2003-11-21,19.700000762939453,20.190000534057614,19.549999237060547,19.549999237060547,335400.0,0.01129369742674391,-7.5332638217791095,1.0714441416893732,36.413072773486306,49.100656735674725,0.16181958727644385,0.29711667941599273,-0.6034709394546809,-1.9204002952467931,34.562128373672415,0.7100009918212855,0.1266832042557411,-0.261999320983886,-0.8436705221535377,0.31967188018576564,-0.5528349215687101,0.028836279600938042,-0.6000003814697266,55.04589885104152,-5.741069560466308,0.29083560058482544,11,-0.05500030517578125,0.09499931335449219,-0.7600007057189941,-1.8250007629394531,0.5499992370605469,4,0.020812174189526855,-1.2727343661947041,19.479999542236328,1.5263062791748516,19.459999084472656,-1.4761884578355566,19.31999969482422,0.020812174189526855 7768,2003-11-24,19.96999931335449,20.040000915527344,19.700000762939453,19.75,535800.0,0.013705509642566671,-1.1250156463274343,1.4666471695233982,43.47826086956515,46.451543931829356,-0.12264400003023468,0.037715164959088554,-0.8337726917869581,-2.1540367703316754,33.1728014150912,0.3400001525878906,0.04009769468380142,0.002499294281001596,-0.5771878616579222,0.5821864502199254,-0.28734428368845855,0.29234287225046174,-0.8481989288330034,79.81640459583457,22.447404477768913,0.28984357796946175,11,-0.32499885559081676,-0.17499923706054332,-0.9924998283386195,-2.069999694824215,0.32999992370605824,0,0.0140210664132705,-7.5332638217791095,19.700000762939453,-1.2727343661947041,19.479999542236328,1.5263062791748516,19.459999084472656,0.0140210664132705 7769,2003-11-25,19.96999931335449,20.0,19.84000015258789,19.8700008392334,273900.0,0.0,1.0,0.4545399374040816,40.60913066672856,44.09638724608985,-0.14932062990349237,0.03726283336154523,-0.7955140763604227,-2.12369242388392,31.47510626213148,0.15999984741210938,-0.03992690325964077,0.003999328613279118,-0.5754889555904157,0.5834876128169739,-0.2857448134885665,0.29374347071512474,-0.8268349258422809,79.81640459583457,25.435414860765874,0.2897441421018466,11,-0.32499885559081676,-0.17499923706054332,-0.9924998283386195,-1.9349994659423793,0.05000114440918324,1,0.009013535872052447,-1.1250156463274343,19.96999931335449,-7.5332638217791095,19.700000762939453,-1.2727343661947041,19.479999542236328,0.009013535872052447 7770,2003-11-26,19.86000061035156,20.01000022888184,19.75,19.899999618530273,346800.0,-0.005508197635708978,-1.0000000000000273,-0.3999961852445756,36.945859555428434,41.276064580680995,-0.06671763135175368,0.14774837318460854,-0.6461342712393723,-1.9824035790470624,29.458604245413746,0.2600002288818395,-0.07182217798352752,-0.10149936676025817,-0.6829053904220999,0.4799066569015835,-0.392202378591179,0.18920364507066267,-0.6958994999084425,67.00000762939453,17.15429262489782,0.2907030118309211,11,-0.21500015258788707,-0.06500053405761363,-0.8575005531311,-1.7600002288818324,0.09000015258789418,2,0.019637430899431152,1.0,19.96999931335449,-1.1250156463274343,19.96999931335449,-7.5332638217791095,19.700000762939453,0.019637430899431152 7771,2003-11-28,19.86000061035156,19.989999771118164,19.850000381469727,19.899999618530273,90300.0,0.0,-3.666687859617891,1.0,37.6884701462137,39.164460827440706,-0.10083674524984687,0.15158219390675853,-0.6075530875650514,-1.9491990525500071,27.891434903650726,0.1399993896484375,-0.12337180163838113,-0.0989994049072287,-0.6817662071571995,0.4837673973427421,-0.3903828060322141,0.1923839962177567,-0.6753815114361537,48.43761641508562,1.5882003130401259,0.2913834011249852,11,-0.21500015258788707,-0.06500053405761363,-0.8375010490417445,-1.6400003433227504,0.2699985504150426,4,0.021148039445428424,-1.0000000000000273,19.86000061035156,1.0,19.96999931335449,-1.1250156463274343,19.96999931335449,0.021148039445428424 7772,2003-12-01,19.920000076293945,20.0,19.86000061035156,19.950000762939453,332600.0,0.0030211210522881338,1.153850668309986,0.7500357636735779,48.21430396058151,38.917740016166704,-0.19900860354945848,0.09155111876902566,-0.6307025147743559,-1.9709968616525657,26.147725359434133,0.13999938964844105,-0.16094473397962616,-0.0359999656677239,-0.6189293124531368,0.546929381117689,-0.32746463906043033,0.25546470772498253,-0.7152733486756944,64.70565135926579,15.735370959026042,0.2914646733927066,12,-0.27499961853027344,-0.125,-0.8500003814697266,-1.5450000762939453,0.3299999237060547,0,0.02208838013917691,-3.666687859617891,19.86000061035156,-1.0000000000000273,19.86000061035156,1.0,19.96999931335449,0.02208838013917691 7773,2003-12-02,19.979999542236328,20.0,19.8700008392334,19.979999542236328,169900.0,0.00301202137111356,5.499809269502194,-0.0,48.214245166915674,40.67462822307153,-0.29470229427354866,0.014993349533945377,-0.6507830420274416,-1.9917385957387488,23.872917218825236,0.12999916076660156,-0.20243287340426974,0.03499956130981374,-0.5367385197253896,0.606737642345017,-0.25086947920778613,0.3208686018274136,-0.7555673384892891,88.46128452481264,37.14028171548893,0.28586904051760126,12,-0.33499908447265625,-0.1849994659423828,-0.9049997329711914,-1.5199995040893555,0.1100006103515625,1,0.013513536734218068,1.153850668309986,19.920000076293945,-3.666687859617891,19.86000061035156,-1.0000000000000273,19.86000061035156,0.013513536734218068 7774,2003-12-03,19.799999237060547,20.030000686645508,19.700000762939453,19.979999542236328,218000.0,-0.009009024489478712,1.3571204751978856,-100.0,44.75136491383734,41.41419786958255,-0.04409026240207936,0.16900472481168904,-0.4385799842098024,-1.7774398369169688,21.15782031394994,0.3299999237060547,-0.24103943799252647,-0.12300071716308736,-0.6806313012017391,0.4346298668755644,-0.40181600918241145,0.15581457485623673,-0.5562556667072975,30.302574921249605,-21.92217272210433,0.2788152920193258,12,-0.10999870300293324,-0.0049991607666015625,-0.6499996185302734,-1.2649993896484375,0.20000076293945312,2,0.025252526225562955,5.499809269502194,19.979999542236328,1.153850668309986,19.920000076293945,-3.666687859617891,19.86000061035156,0.025252526225562955 7775,2003-12-04,19.76000022888184,19.790000915527344,19.549999237060547,19.75,1313700.0,-0.002020152006058651,5.857033868286968,-0.055556732929278416,43.169391503013166,42.1648999506411,0.04798531952575402,0.17214988058481495,-0.36198816167160075,-1.6991946506591376,18.184668317737152,0.25,-0.2724547014027934,-0.13399972915648917,-0.6597335268472797,0.39173406853430137,-0.39686662800188444,0.1288671696889061,-0.4973315192545016,43.75007450558171,-9.699167914934343,0.26286689884539466,12,0.10999965667724254,0.03499984741210582,-0.5425004959106481,-1.1750001907348668,0.2399997711181605,3,0.01315790616752155,1.3571204751978856,19.799999237060547,5.499809269502194,19.979999542236328,1.153850668309986,19.920000076293945,0.01315790616752155 7776,2003-12-05,19.489999771118164,19.690000534057614,19.450000762939453,19.56999969482422,293600.0,-0.013663990619242727,-2.0000357632472583,-7.999809269499352,37.01919638190291,42.23224701824294,0.357107115595781,0.3913312544739149,-0.04971837362041143,-1.3884573346557971,15.147870043068624,0.30999946594238637,-0.21843213305848153,-0.35900020599365234,-0.8594383030897461,0.14143789110244143,-0.6092192545416992,-0.10878115744560546,-0.2087844250022215,6.896381627626304,-45.04809275296231,0.25021904854804666,12,0.2550010681152344,0.30500030517578125,-0.17500019073486328,-0.880000114440918,0.3899993896484375,4,0.023601898266974564,5.857033868286968,19.76000022888184,1.3571204751978856,19.799999237060547,5.499809269502194,19.979999542236328,0.023601898266974564 7777,2003-12-08,19.540000915527344,19.709999084472656,19.420000076293945,19.549999237060547,277300.0,0.0025654769110503572,-1.3199920654296875,0.1249791383544334,38.8625686668528,41.719392329052674,0.3151663130464115,0.29253393536630057,-0.05696476633178804,-1.391269114693543,11.81505840324416,0.28999900817871094,-0.1810594753750543,-0.2684990882873528,-0.7276185959542545,0.19062041937954888,-0.49805884212080187,-0.03893933445390374,-0.24060986565256925,19.67224904319984,-26.800045797193874,0.22955975383345031,12,0.1849994659423828,0.25499916076660156,-0.19750118255615234,-0.9300012588500977,0.3499984741210973,0,0.030194381657905556,-2.0000357632472583,19.489999771118164,5.857033868286968,19.76000022888184,1.3571204751978856,19.799999237060547,0.030194381657905556 7778,2003-12-09,19.51000022888184,19.600000381469727,19.34000015258789,19.549999237060547,368200.0,-0.0015353472487129594,2.7142545741883626,4.000572300648252,56.55174772466297,43.49079422437872,0.30514319819110014,0.30094781683012783,0.0018164826830755487,-1.3155308213361714,11.3569694656776,0.26000022888183594,-0.13966968180042372,-0.27499980926513246,-0.7451399870732409,0.195140368542976,-0.5100698981691849,-0.03992972036108,-0.1927969893234085,24.637673147040395,-26.568256753339526,0.2350700889040542,12,0.17500019073485973,0.2849998474121058,-0.16750049591064808,-0.9000005722045934,0.30999946594237926,1,0.03792925486606058,-1.3199920654296875,19.540000915527344,-2.0000357632472583,19.489999771118164,5.857033868286968,19.76000022888184,0.03792925486606058 7779,2003-12-10,19.600000381469727,19.600000381469727,19.34000015258789,19.43000030517578,267700.0,0.00461302673152475,2.058824849375624,-4.250107291021311,55.00004768372883,45.496815127523206,0.1756061289294415,0.1858209088436631,-0.05292822918249129,-1.3583266733006738,10.874124832707388,0.26000022888183594,-0.11026399888338645,-0.16299962997436523,-0.6239872172618064,0.2979879573130759,-0.3934934236180858,0.06749416366935534,-0.26534119602131057,57.777730682829656,4.370715992561159,0.23049379364372058,12,0.08500003814697266,0.19499969482421875,-0.1399998664855957,-0.9149999618530273,0.15999984741211293,2,0.02499998783578694,2.7142545741883626,19.51000022888184,-1.3199920654296875,19.540000915527344,-2.0000357632472583,19.489999771118164,0.02499998783578694 7780,2003-12-11,19.899999618530273,19.959999084472656,19.68000030517578,19.68000030517578,210600.0,0.015306083225598899,-1.5454513928023375,1.2941130271853156,62.500014191595675,48.253653354787865,-0.13200422096156217,-0.12782002654175528,-0.32055143786627127,-1.6141670592866362,9.935176409769934,0.3599987030029297,-0.10775649691072076,0.1414996147155776,-0.3118517395186622,0.5948509689498174,-0.08517606240154407,0.36817529183269926,-0.5599994659423828,90.32265011167237,33.431942708108664,0.22667567711711997,12,-0.21499919891357422,-0.10499954223632812,-0.32249927520751953,-1.1849994659423828,-0.10000038146972656,3,0.005025144893802347,2.058824849375624,19.600000381469727,2.7142545741883626,19.51000022888184,-1.3199920654296875,19.540000915527344,0.005025144893802347 7781,2003-12-12,19.979999542236328,19.989999771118164,19.6200008392334,19.799999237060547,188800.0,0.004020096745708468,2.6999752045623606,0.8181857589970782,59.09088657199268,49.46216253383355,-0.21589599198379972,-0.22154130457105836,-0.3659334303433397,-1.6534057643509428,9.231900430291054,0.3699989318847656,-0.09773441075136802,0.22299957275390625,-0.22703436037273406,0.6730335058805466,-0.0020173938094139032,0.4480165393172264,-0.6399993896484375,98.46150234604019,39.62983210022682,0.22501696656331946,12,-0.2949991226196289,-0.1849994659423828,-0.3249998092651367,-1.1949996948242188,-0.10999870300292969,4,0.0010010239350302097,-1.5454513928023375,19.899999618530273,2.058824849375624,19.600000381469727,2.7142545741883626,19.51000022888184,0.0010010239350302097 7782,2003-12-15,19.8799991607666,20.0,19.799999237060547,20.0,263900.0,-0.005005024212254461,2.3333227370261462,-0.666670198787776,46.71532033736441,49.29561533055008,-0.13652333827748464,-0.14056151715543308,-0.23240815724343022,-1.5142488914584327,8.371922549141756,0.20000076293945312,-0.07181518948804211,0.13049926757812358,-0.3051477300756389,0.566146265231886,-0.08732423124875766,0.3483227664050048,-0.5229990005493157,81.81805045805277,24.581612648305743,0.2178234988268807,12,-0.19499874114990234,-0.08499908447265625,-0.13499927520751953,-1.0899991989135742,0.1100006103515625,0,0.0,2.6999752045623606,19.979999542236328,-1.5454513928023375,19.899999618530273,2.058824849375624,19.600000381469727,0.0 7783,2003-12-16,19.96999931335449,19.96999931335449,19.670000076293945,19.8799991607666,271300.0,0.004527170844428552,5.666638409698239,-0.7499960263847752,50.0,49.87879700679038,-0.25489626644616337,-0.24634218350560744,-0.2974625228368417,-1.563692656266788,8.262196935507731,0.2999992370605433,-0.045372754757817546,0.22249946594238068,-0.20845395000820943,0.6534528818929708,0.007022757967085624,0.43797617391767574,-0.5963391456603979,95.45444036644167,39.37748298131699,0.2154767079752946,12,-0.2999992370605433,-0.2399988174438441,-0.11749935150146129,-1.0999994277954066,-0.17000007629394176,1,-0.0040060053308339505,2.3333227370261462,19.8799991607666,2.6999752045623606,19.979999542236328,-1.5454513928023375,19.899999618530273,-0.0040060053308339505 7784,2003-12-17,19.959999084472656,19.979999542236328,19.700000762939453,19.96999931335449,158900.0,-0.000500762605191718,17.666158052005848,-0.11111346585848227,53.6764128398166,51.04624382199076,-0.2456455259583592,-0.19598464007101768,-0.26082889753563876,-1.5178919367080113,8.469716256983101,0.279998779296875,-0.050193463107852665,0.1804992675781243,-0.20993735879606845,0.570935893952317,-0.014719045608973857,0.37571758076522244,-0.5700121094512944,89.47342003423196,33.341505332705346,0.1952183131870968,12,-0.28999900817871094,-0.3149986267089844,-0.1249990463256836,-1.0899991989135742,-0.2999992370605469,2,-0.007013997799095395,5.666638409698239,19.96999931335449,2.3333227370261462,19.8799991607666,2.6999752045623606,19.979999542236328,-0.007013997799095395 7785,2003-12-18,19.920000076293945,20.020000457763672,19.90999984741211,19.950000762939453,267400.0,-0.002003958417504448,-3.3999237078008773,3.000000000001066,52.14283865324815,52.726648518806904,-0.20178343916002817,-0.1262283226525085,-0.1895988112018756,-1.4440373228700807,7.934262256928523,0.1100006103515625,-0.06169171086552083,0.11750020980834819,-0.2470249075178792,0.4820253271345756,-0.06476234885476373,0.2997627684714601,-0.5140128300918576,74.99988079059676,17.15547795497661,0.18226255866311356,12,-0.23999977111816406,-0.27499961853027344,-0.07250022888183594,-0.9549999237060547,-0.2199993133544922,3,-0.008032120823258215,17.666158052005848,19.959999084472656,5.666638409698239,19.96999931335449,2.3333227370261462,19.8799991607666,-0.008032120823258215 7786,2003-12-19,20.07999992370605,20.100000381469727,19.799999237060547,19.93000030517578,488600.0,0.008032120823258104,2.1578979069417255,-4.999872846334677,55.333328247070256,54.55673291660884,-0.30093725326121756,-0.2518872848793201,-0.32134490012273886,-1.5665123678480697,7.9367513946543955,0.3000011444091797,-0.04815658984517768,0.24750003814697052,-0.10379020479853551,0.5987902810924766,0.07185491667421573,0.4231451596197253,-0.6583324117468514,95.34873405368877,36.78711564773702,0.17564512147275302,12,-0.35999965667724254,-0.43499946594237926,-0.23250007629394176,-1.0699996948242152,-0.3999996185302699,4,-0.01394425735604421,-3.3999237078008773,19.920000076293945,17.666158052005848,19.959999084472656,5.666638409698239,19.96999931335449,-0.01394425735604421 7787,2003-12-22,20.11000061035156,20.1200008392334,19.979999542236328,20.020000457763672,217900.0,0.001494058105552476,1.5454640033291718,0.6000025431379685,54.42180136602373,54.320072210093365,-0.2699708819529292,-0.2630854244581293,-0.3221606863822366,-1.560029561287692,7.698016931817171,0.1400012969970703,-0.02586878308871121,0.25700073242187216,-0.10926595392849947,0.6232674187722438,0.07386738924668634,0.44013407559705797,-0.6729664379503895,97.77773068282886,41.22200688230419,0.18313334317518568,12,-0.3800001144409144,-0.4650001525878871,-0.2625007629394496,-0.975000381469723,-0.5300006866455078,0,-0.011934349270711686,2.1578979069417255,20.07999992370605,-3.3999237078008773,19.920000076293945,17.666158052005848,19.959999084472656,-0.011934349270711686 7788,2003-12-23,20.25,20.25,20.040000915527344,20.06999969482422,259400.0,0.006961680029804462,1.3333192048488958,2.000000000000079,65.73428905262163,55.5127656955259,-0.3285086079036006,-0.4016237708990076,-0.4365494767177971,-1.6569321474784289,7.241175000513947,0.20999908447265625,0.041762197380336374,0.3830000877380364,-0.021505800860289526,0.7875059763363623,0.1807471434388752,0.5852530320371976,-0.797906500365702,100.0,38.46597194763299,0.20225294429916257,12,-0.3149995803833008,-0.5749998092651367,-0.4025001525878906,-1.1050004959106445,-0.8500003814697266,1,-0.012839517475646267,1.5454640033291718,20.11000061035156,2.1578979069417255,20.07999992370605,-3.3999237078008773,19.920000076293945,-0.012839517475646267 7789,2003-12-24,20.149999618530273,20.46999931335449,20.13999938964844,20.299999237060547,270900.0,-0.004938290442949467,-2.8823503012488305,-0.833329801212224,63.0872130979659,55.57801001845593,-0.15900761571351651,-0.30298077300683346,-0.3173753096625269,-1.513499937659681,7.035912879718392,0.3299999237060476,0.1045559607619495,0.2739996910095215,-0.14779566164020252,0.6957950436592455,0.06310201468465948,0.4848973673343835,-0.6659898588813462,52.238856957409475,-11.067821073159912,0.21089767632486128,12,-0.10499954223632812,-0.36499977111816406,-0.3474998474121094,-1.005000114440918,-0.8199996948242223,2,-0.01736974630748178,1.3333192048488958,20.25,1.5454640033291718,20.11000061035156,2.1578979069417255,20.07999992370605,-0.01736974630748178 7790,2003-12-26,20.25,20.32999992370605,20.149999618530273,20.149999618530273,287400.0,0.004962798181780803,-2.5999923706345016,-0.6666709052299633,78.78785251589125,57.76656179000021,-0.2281296063923186,-0.3923829708036308,-0.38761793041015125,-1.567609019119704,7.144129312469541,0.1800003051757777,0.13632811107088116,0.3545001029968269,-0.09904589480357018,0.8080461007972239,0.12772710409662835,0.5812731018970254,-0.7068308671287404,67.16428532793618,-3.1425084946861688,0.2267729989001994,12,-0.18000030517578125,-0.4650001525878906,-0.4500002861022949,-1.0550003051757812,-1.4500007629394531,4,-0.02913581000434029,-2.8823503012488305,20.149999618530273,1.3333192048488958,20.25,1.5454640033291718,20.11000061035156,-0.02913581000434029 7791,2003-12-29,20.280000686645508,20.40999984741211,20.21999931335449,20.21999931335449,484400.0,0.0014815153899017108,-5.333206179667497,0.6000114440481769,78.46150460330881,61.29391559732737,-0.2359081505542555,-0.41034350316974866,-0.40108340767134365,-1.5526747766479048,7.363946894265844,0.19000053405762074,0.1699874102540022,0.363500785827636,-0.12096408927784097,0.847965660933113,0.12126834827489574,0.6057332233803763,-0.6812217429452545,61.2247519472486,-14.847220445107531,0.24223243755273854,12,-0.21000099182128906,-0.4500007629394567,-0.5350008010864258,-1.085000991821289,-1.480001449584961,0,-0.028599600792320823,-2.5999923706345016,20.25,-2.8823503012488305,20.149999618530273,1.3333192048488958,20.25,-0.028599600792320823 7792,2003-12-30,20.36000061035156,20.420000076293945,20.25,20.280000686645508,314300.0,0.003944769279950355,-1.4285500197544994,1.3333015449168941,81.48148671426097,64.7918585655786,-0.2689415651685998,-0.4803155656648208,-0.4619880493336588,-1.5892134535250655,7.575416576976875,0.1700000762939453,0.16897949938450196,0.421500682830807,-0.10202081964461485,0.9450221853062288,0.15973993159309785,0.6832614340685161,-0.7089484444720533,74.41881096330314,-7.822203985878204,0.26176075123771014,12,-0.2750005722045863,-0.45500087738036754,-0.6300005912780726,-1.1650009155273402,-1.6500015258789027,1,-0.03339883520583231,-5.333206179667497,20.280000686645508,-2.5999923706345016,20.25,-2.8823503012488305,20.149999618530273,-0.03339883520583231 7793,2003-12-31,20.25,20.40999984741211,20.049999237060547,20.399999618530273,325800.0,-0.005402780307169119,3.235299397502496,-1.8749970197650023,73.72259928300467,67.01921261482171,-0.12856606544889715,-0.3679131568757832,-0.3376452478781289,-1.438983784150473,7.465741008786862,0.3600006103515625,0.16935132667417463,0.29800004959106374,-0.2436388263470235,0.839638925529151,0.0271806116220219,0.5688194875601056,-0.5498110052719944,47.61922062116016,-36.158216488759145,0.27081943796904273,12,-0.11500072479248047,-0.3450002670288086,-0.5299997329711914,-1.0550003051757812,-1.1200008392333984,2,-0.0330864235206888,-1.4285500197544994,20.36000061035156,-5.333206179667497,20.280000686645508,-2.5999923706345016,20.25,-0.0330864235206888 7794,2004-01-02,20.299999237060547,20.3799991607666,20.15999984741211,20.209999084472656,234900.0,0.0024690981264468004,-1.3157989840785431,-0.600002543137978,67.85711244663283,68.76524303630889,-0.13998530703949896,-0.39898941608860383,-0.3746822380588668,-1.4515675674660997,7.872113281849486,0.2199993133544922,0.20350720343393292,0.32299928665161204,-0.2350083492718298,0.8810069225750539,0.04399546868988935,0.6020031046133347,-0.5536216232149513,67.56741431126828,-14.746678797584934,0.2790038179617211,1,-0.16499996185302734,-0.39499950408935547,-0.5799989700317383,-1.1049995422363281,-0.7999992370605469,4,-0.04433495824409661,3.235299397502496,20.25,-1.4285500197544994,20.36000061035156,-5.333206179667497,20.280000686645508,-0.04433495824409661 7795,2004-01-05,20.020000457763672,20.32999992370605,19.899999618530273,20.280000686645508,364900.0,-0.013793043833504104,1.388899190963401,-2.8888865341414824,51.51518654451928,68.34100506935879,0.17398684984019042,-0.10383712854663685,-0.08019427943253277,-1.1414691677045496,7.983485874180871,0.4300003051757777,0.22104619762050248,0.030000495910645242,-0.5187588007320798,0.5787597925533703,-0.2443791524107155,0.304380144232006,-0.2302055419475444,23.077064152881192,-54.83184488891244,0.2743796483213623,1,0.16499900817871094,-0.11500072479248047,-0.3000001907348633,-0.8250007629394531,-0.4099998474121129,0,-0.03446556035367332,-1.3157989840785431,20.299999237060547,3.235299397502496,20.25,-1.4285500197544994,20.36000061035156,-0.03446556035367332 7796,2004-01-06,19.950000762939453,20.100000381469727,19.75,20.059999465942386,330600.0,-0.0034964881730096264,2.6842041861165487,0.42307156219052827,52.71324248038316,68.1511651931765,0.24988498795821812,0.002520915926830014,-0.000733361635624874,-1.0446647618608011,7.948637605179022,0.35000038146972656,0.23286955568772072,-0.06299924850463867,-0.559602306426239,0.43360380941696164,-0.3113007774654406,0.18530228045616326,0.5199985504150355,29.850856741053256,-45.59877009729721,0.24830152896080068,1,0.15999889373779297,-0.04500102996826172,-0.23000049591064453,-0.7550010681152344,-0.720001220703125,1,-0.05764418455638509,1.388899190963401,20.020000457763672,-1.3157989840785431,20.299999237060547,3.235299397502496,20.25,-0.05764418455638509 7797,2004-01-07,20.1299991607666,20.229999542236328,19.950000762939453,20.0,338900.0,0.009022475736518487,-1.43479703113986,-1.1818244871772259,55.79710745857746,67.04703390494937,0.0816031547435685,-0.13808990139121846,-0.16898386945889854,-1.1955816196497793,7.604686573967917,0.279998779296875,0.25642249370682535,0.0874992370605483,-0.35829398763733167,0.5332924617584283,-0.13539737528839169,0.3103958494094883,0.3256001663207968,57.5756437303124,-14.709684218336044,0.22289661234894034,1,-0.01999950408935547,-0.22499942779541016,-0.40999889373779297,-0.9349994659423828,-1.1799983978271484,2,-0.06607054044484151,2.6842041861165487,19.950000762939453,1.388899190963401,20.020000457763672,-1.3157989840785431,20.299999237060547,-0.06607054044484151 7798,2004-01-08,20.25,20.25,20.1299991607666,20.200000762939453,318600.0,0.005961293802102086,3.8001068131532767,0.38461199876755137,59.73158829884745,66.67418670504732,-0.042910144612914536,-0.21060722924239883,-0.2823701778144354,-1.2866255738185224,6.9429467694972296,0.12000083923339844,0.266624832586281,0.17050008773803782,-0.20677420023807258,0.5477743757141482,-0.018137056250019157,0.3591372317260948,0.19148734054564898,79.36518508875238,8.871760544083628,0.18863714398805548,1,-0.16499996185302734,-0.3450002670288086,-0.5299997329711914,-1.0550003051757812,-1.0699996948242188,3,-0.0760494279272762,-1.43479703113986,20.1299991607666,2.6842041861165487,19.950000762939453,1.388899190963401,20.020000457763672,-0.0760494279272762 7799,2004-01-09,20.09000015258789,20.25,19.989999771118164,20.1200008392334,146500.0,-0.0079012270326968,-1.260857306343138,-0.600022888532845,55.27950972807823,64.06214861751253,0.12033863446412951,-0.01266495337698359,-0.12199192371000578,-1.1007003228500274,6.4239703532026935,0.26000022888183594,0.2735620640583747,-0.01399974822998118,-0.31636966318414395,0.2883701667241816,-0.16518470570706256,0.1371852092471002,0.33765744114684537,58.620723674475094,-10.835763052786767,0.15118495747708188,1,-0.005000114440917969,-0.18500041961669922,-0.36999988555908203,-0.8950004577636719,-1.1100006103515625,4,-0.04778501665156165,3.8001068131532767,20.25,-1.43479703113986,20.1299991607666,2.6842041861165487,19.950000762939453,-0.04778501665156165 7800,2004-01-12,20.0,20.200000762939453,19.979999542236328,20.030000686645508,288400.0,-0.004479848277965104,-5.285605296858396,1.0,47.402598206843535,60.61115901790528,0.191259960721883,0.08981601772215697,-0.031039500680464016,-0.9826398471677535,7.0303171200671395,0.220001220703125,0.24743536698488455,-0.10899991989135671,-0.40026966152600707,0.18226982174329365,-0.2546347907086819,0.03663495092596847,0.41410444186004014,50.0,-15.512859112526286,0.1456348708173252,1,0.08500003814697266,-0.0950002670288086,-0.25749969482421875,-0.8050003051757812,-1.1200008392333984,0,-0.025000000000000022,-1.260857306343138,20.09000015258789,3.8001068131532767,20.25,-1.43479703113986,20.1299991607666,-0.025000000000000022 7801,2004-01-13,20.0,20.040000915527344,19.780000686645508,19.950000762939453,355500.0,0.0,2.9999706564159747,-1.6666030898340645,46.35759163494075,56.70850400909193,0.16468317083034023,0.09633012424216503,-0.02877805012652246,-0.956689716348599,8.036606749838967,0.26000022888183594,0.2311631275874788,-0.10999994277954173,-0.3995370254139985,0.17953713985491504,-0.2547684840967719,0.03476859853768843,0.4008223530228392,46.80843292819025,-14.01907022257398,0.14476854131722897,1,0.07999992370605469,-0.0950002670288086,-0.16750001907348633,-0.8050003051757812,-1.3099994659423864,1,-0.019499969482422053,-5.285605296858396,20.0,-1.260857306343138,20.09000015258789,3.8001068131532767,20.25,-0.019499969482422053 7802,2004-01-14,19.8799991607666,20.049999237060547,19.76000022888184,19.950000762939453,639700.0,-0.006000041961669922,1.1481523343953055,-1.4000534065766383,37.58386254798769,52.69308881631226,0.2340480780253209,0.2280217575528667,0.08987980099736248,-0.8114924447522753,9.158259474853976,0.2899990081787074,0.1795630932812884,-0.23000078201294016,-0.5195378646473969,0.0595363006215166,-0.3747693233301703,-0.08523224069571,0.5078067451957793,24.48958937489484,-30.086462950383613,0.14476854131722897,1,0.18500041961669922,0.025000572204589844,-0.10999870300292969,-0.6849994659423828,-1.3499984741210938,2,-0.03269615925402325,2.9999706564159747,20.0,-5.285605296858396,20.0,-1.260857306343138,20.09000015258789,-0.03269615925402325 7803,2004-01-15,19.88999938964844,20.049999237060547,19.809999465942386,19.950000762939453,734100.0,0.0005030296430583725,-1.1818039950062804,0.8571428571428064,40.71427500977527,49.67721798999476,0.1873090284257124,0.22316249206002325,0.07153271603906575,-0.7902341079846558,9.845174990518363,0.2399997711181605,0.12367050032631255,-0.21600055694579723,-0.5157129623565346,0.08371184846494018,-0.36585675965116593,-0.06614435424042853,0.48505039819469076,26.530453365304336,-27.17049112943624,0.1498562027053678,1,0.1500005722045863,0.015000343322750354,-0.12999916076660512,-0.6949996948242223,-1.639999389648441,3,-0.047259862018809384,1.1481523343953055,19.8799991607666,2.9999706564159747,20.0,-5.285605296858396,20.0,-0.047259862018809384 7804,2004-01-16,19.81999969482422,19.940000534057614,19.709999084472656,19.940000534057614,395900.0,-0.003519341225352357,2.8333306842567043,1.999968211583758,34.30654596992234,47.76514681503954,0.20345600714812662,0.29738299119775746,0.13091057325670263,-0.6871495083973258,10.727098594770865,0.23000144958495738,0.04869735147671861,-0.27900028228759766,-0.5989281192539444,0.04092755467874909,-0.4389642007707728,-0.11903636380442251,0.5425490972620501,22.449027255529348,-28.328260791003625,0.1599639184831741,1,0.15999984741210938,0.08500003814697266,-0.07999944686889648,-0.625,-1.1900005340576172,4,-0.03229058524231798,-1.1818039950062804,19.88999938964844,1.1481523343953055,19.8799991607666,2.9999706564159747,20.0,-0.03229058524231798 7805,2004-01-20,19.76000022888184,19.899999618530273,19.540000915527344,19.770000457763672,401100.0,-0.0030272183080833903,1.6666713761947485,0.08333465787170456,31.42852471791639,45.40017817476546,0.24886692435213575,0.3634134673402052,0.17614819886676614,-0.595515162538117,12.00978456097225,0.3599987030029297,-0.012035312754111516,-0.33099975585937,-0.6767348282583363,0.014735316539596255,-0.5038672920588532,-0.15813221965988689,0.5764465748998866,43.13726223512146,-6.0574815089732965,0.17286753619948397,1,0.13500022888183238,0.24499988555907848,-0.019999980926517225,-0.4800004959106481,-1.25,1,-0.039473718502565536,2.8333306842567043,19.81999969482422,-1.1818039950062804,19.88999938964844,1.1481523343953055,19.8799991607666,-0.039473718502565536 7806,2004-01-21,19.799999237060547,19.81999969482422,19.61000061035156,19.700000762939453,430000.0,0.002024241281143535,2.0000000000000506,-9.999618539007939,29.411665708315297,42.46846242473633,0.2071350250297037,0.3176479309749709,0.11993591369657963,-0.6039642355370027,12.92602396205886,0.2099990844726598,-0.06458448571697062,-0.2770007133483894,-0.6464728634116454,0.09247143671486668,-0.4617367883800192,-0.09226463831675957,0.4886608134259163,50.98023082734324,4.770601827624745,0.18473607503162806,1,0.095001220703125,0.2050008773803711,-0.05999898910522461,-0.3699989318847656,-0.5499992370605469,2,-0.04646465210826578,1.6666713761947485,19.76000022888184,2.8333306842567043,19.81999969482422,-1.1818039950062804,19.88999938964844,-0.04646465210826578 7807,2004-01-22,19.8700008392334,20.0,19.770000457763672,19.84000015258789,272500.0,0.003535434589402753,-1.7058757531218796,0.3000114442664225,35.60606826874587,39.787849088058366,0.10769995856296788,0.24110587133743877,0.03548966148594346,-0.6424868907092467,13.629106181936548,0.22999954223632812,-0.07492516772994051,-0.19499912261962749,-0.5753868818193553,0.1853886365801003,-0.3851930022194914,-0.004805243019763594,0.37373966315551854,64.70608034826057,17.903320334330203,0.19019387959986328,1,0.024999618530273438,0.13499927520751953,-0.13000059127807617,-0.4250011444091797,-0.3299999237060547,3,-0.05938602190926279,2.0000000000000506,19.799999237060547,1.6666713761947485,19.76000022888184,2.8333306842567043,19.81999969482422,-0.05938602190926279 7808,2004-01-23,19.989999771118164,20.0,19.790000915527344,19.8799991607666,222300.0,0.006039201148287265,2.2307286011913496,3.6666030898340645,38.848919876118174,37.96222799339615,-0.0592939278039708,0.10606779883307382,-0.08592928189487026,-0.7315862281345211,14.958136092488802,0.20999908447265625,-0.07938589609235436,-0.06200017929077006,-0.4334328347869949,0.3094324762054548,-0.2477165070388807,0.12371614845734058,0.2115163560590574,97.82603287280448,51.43364151959756,0.18571632774811228,1,-0.11999893188476562,0.015000343322753906,-0.2499995231628418,-0.48999977111816406,-0.5200004577636754,4,-0.07303647329611695,-1.7058757531218796,19.8700008392334,2.0000000000000506,19.799999237060547,1.6666713761947485,19.76000022888184,-0.07303647329611695 7809,2004-01-26,19.799999237060547,19.950000762939453,19.670000076293945,19.90999984741211,280600.0,-0.009504779201255031,1.9473377770639255,-1.0,41.53840962243278,37.31065148401717,0.09526169664967199,0.2830129637870975,0.09847982076184536,-0.5151496815650916,15.710654707226238,0.31999969482421875,-0.10875705008939818,-0.23450069427490305,-0.6192346268561728,0.1502332383063667,-0.42686766056553793,-0.04213372798426818,0.36182597741768063,56.5214867397542,6.883270553843012,0.1923669662906347,1,-0.0049991607666015625,0.2050008773803711,-0.09999895095825195,-0.2499990463256836,-0.4099998474121058,0,-0.07828279276694838,2.2307286011913496,19.989999771118164,-1.7058757531218796,19.8700008392334,2.0000000000000506,19.799999237060547,-0.07828279276694838 7810,2004-01-27,19.65999984741211,19.84000015258789,19.63999938964844,19.700000762939453,157700.0,-0.007070676517319963,-3.9999046347514517,0.3636426688861146,39.416016728992005,36.539365383356206,0.20334392654059386,0.3968936241453349,0.23275762361543428,-0.3500583611146624,16.538567479538834,0.20000076293944957,-0.1623492709571579,-0.345000076293946,-0.7500994062674948,0.06009925367960278,-0.5475497412807186,-0.1424504113071734,0.4645159091290658,12.820337258891987,-37.69654319709347,0.20254966498677365,1,0.13500022888183594,0.3450002670288086,-0.0024995803833007812,-0.08500003814697266,0.7800006866455043,1,-0.05239067622785809,1.9473377770639255,19.799999237060547,2.2307286011913496,19.989999771118164,-1.7058757531218796,19.8700008392334,-0.05239067622785809 7811,2004-01-28,19.700000762939453,19.899999618530273,19.299999237060547,19.6299991607666,338400.0,0.002034634579745953,1.5531968427246718,-1.75,32.52041093235124,35.97675964828548,0.129981889567091,0.328030960220957,0.1867371955219781,-0.36655572016405813,17.44908762249626,0.6000003814697266,-0.19972043427574349,-0.27599916458130025,-0.6812489359867762,0.12925060682417566,-0.47862405028403643,-0.07337427887856407,0.3894441031408924,57.14301284461665,7.208415572866869,0.20262488570273768,1,-0.02500152587890625,0.1849985122680664,-0.03750038146972656,-0.10000133514404297,0.34999847412109375,2,-0.06040611614068048,-3.9999046347514517,19.65999984741211,1.9473377770639255,19.799999237060547,2.2307286011913496,19.989999771118164,-0.06040611614068048 7812,2004-01-29,19.68000030517578,19.75,19.450000762939453,19.65999984741211,284200.0,-0.0010152516238119969,2.749994039529838,0.2857142857142857,24.7787984052555,34.206151136672176,0.1325702178426731,0.3103892661809873,0.19971685116434656,-0.3232487451447881,18.370764644461847,0.2999992370605469,-0.21810286215232821,-0.26199960708618164,-0.6450948331419042,0.12109561896954091,-0.4535472201140429,-0.07045199405832037,0.34628891058298095,54.285807706769994,7.7404539991858385,0.19154761302786077,1,-0.030000686645507812,0.20499897003173828,0.0025000572204589844,-0.0800008773803711,0.3799991607666051,3,-0.021849608664014752,1.5531968427246718,19.700000762939453,-3.9999046347514517,19.65999984741211,1.9473377770639255,19.799999237060547,-0.021849608664014752 7813,2004-01-30,19.57999992370605,19.65999984741211,19.399999618530273,19.59000015258789,217800.0,-0.005081320117837129,2.466678534643897,-0.5000000000001776,26.168249288310378,33.30189594982641,0.20559309368826106,0.37694758072288437,0.29203443679169183,-0.20427851857350632,20.340390224005322,0.2800006866455078,-0.23942975254636778,-0.3284999847412138,-0.7153507530942562,0.05835078361182866,-0.521925368917735,-0.13507460056469256,0.388186093756854,43.07692759134657,-1.8607934335243783,0.19342538417652114,1,0.0699996948242223,0.3049993515014684,0.10750055313110707,0.01999950408935902,0.5200004577636754,4,-0.002042850272449659,2.749994039529838,19.68000030517578,1.5531968427246718,19.700000762939453,-3.9999046347514517,19.65999984741211,-0.002042850272449659 7814,2004-02-02,19.399999618530273,19.6200008392334,19.25,19.520000457763672,443700.0,-0.009193069758792305,1.3124936670382004,11.99980926949793,24.13795371398035,32.491832504944625,0.357327919541536,0.512332604140191,0.4843461070204569,-0.0061624756754739,22.545118303961697,0.37000083923339844,-0.24215207936765282,-0.4635003089904792,-0.8675990620345964,-0.059401555946362095,-0.6655496855125378,-0.26145093246842066,0.5147314565004422,23.076877932550243,-20.3439019298138,0.20204937652205845,2,0.22500038146972656,0.46000003814697266,0.4050006866455078,0.19999980926513672,0.39999961853027344,0,0.0036082317629200222,2.466678534643897,19.57999992370605,2.749994039529838,19.68000030517578,1.5531968427246718,19.700000762939453,0.0036082317629200222 7815,2004-02-03,19.32999992370605,19.420000076293945,19.100000381469727,19.26000022888184,181500.0,-0.0036082317629202443,1.55999755859375,-0.5833267106412823,22.764256638883438,31.75323149722997,0.4022147552975568,0.5565218892504475,0.5615843087282464,0.08492326853425425,24.35018895119237,0.31999969482421875,-0.2561667500174458,-0.49899997711181854,-0.9605716312994232,-0.03742832292421383,-0.7297858042056227,-0.2682141500180144,0.5182580438215929,28.749970197648743,-13.653959847454452,0.23078582709380316,2,0.22000026702881215,0.4300003051757848,0.5850000381469762,0.3649997711181676,0.46999931335449574,1,0.003103955829239613,1.3124936670382004,19.399999618530273,2.466678534643897,19.57999992370605,2.749994039529838,19.68000030517578,0.003103955829239613 7816,2004-02-04,18.799999237060547,19.200000762939453,18.729999542236328,19.200000762939453,341800.0,-0.02741855606504784,1.3499971389879646,-5.7143324250687,17.073199097964363,29.69402381158758,0.866577953727866,1.0497722686363424,1.092169317124842,0.6315454252028196,25.955544449264643,0.600000381469723,-0.27014271342216034,-0.9715005874633782,-1.6187711066295236,-0.3242300682972328,-1.2951358470464491,-0.6478653278803073,0.9584678201401466,6.862712098942731,-36.2454825837979,0.3236352595830724,2,0.5650005340576172,0.7750005722045898,1.1275005340576172,0.8950004577636719,1.3700008392333984,2,0.08723411508252199,1.55999755859375,19.32999992370605,1.3124936670382004,19.399999618530273,2.466678534643897,19.57999992370605,0.08723411508252199 7817,2004-02-05,18.799999237060547,19.049999237060547,18.799999237060547,18.899999618530273,422400.0,0.0,-3.999980926586431,0.25,16.56443440714243,27.217969870590274,0.780963187820138,0.9960933682633168,1.0856733043299194,0.6492936600683734,28.239801068540544,0.25,-0.27727707081778163,-0.9050005912780748,-1.6612938330921665,-0.148707349463983,-1.2831472121851206,-0.5268539703710289,0.8144823680451339,7.526846435925412,-36.12186845571169,0.37814662090704665,2,0.5400009155273438,0.7750005722045898,1.1500005722045898,0.8950004577636719,1.1500015258789062,3,0.06648936440039144,1.3499971389879646,18.799999237060547,1.55999755859375,19.32999992370605,1.3124936670382004,19.399999618530273,0.06648936440039144 7818,2004-02-06,18.709999084472656,18.84000015258789,18.63999938964844,18.799999237060547,507900.0,-0.004787242353205712,1.3529226971838468,0.8999980926586432,16.363648974194035,24.420774243008196,0.7490740798987652,1.0169442409219158,1.159293508809732,0.7552618387894299,30.82398235826026,0.20000076293944957,-0.2906154880081502,-0.9180006980895996,-1.7504129976720293,-0.08558839850716993,-1.3342068478808145,-0.5017945482983848,0.7806550318313157,7.142815437044601,-37.56872144462952,0.4162061497912144,2,0.5600004196166992,0.8150005340576172,1.2850008010864258,1.0200004577636719,1.1800003051757848,4,0.0721539522997674,-3.999980926586431,18.799999237060547,1.3499971389879646,18.799999237060547,1.55999755859375,19.32999992370605,0.0721539522997674 7819,2004-02-09,19.1299991607666,19.25,18.799999237060547,18.809999465942386,395000.0,0.022447894005644287,-1.6470621234390603,-3.555546136565891,34.32834829477508,23.855477750317426,0.25036877288082593,0.5495093195181084,0.7274562029426868,0.3527164836002754,32.28196976353176,0.5400009155273438,-0.31435506788364265,-0.45000057220459055,-1.2809548499443615,0.3809537055351804,-0.865477711074476,-0.03452343333470509,0.22455019927248543,62.82042817493778,17.169922586333612,0.41547713886988497,2,0.1400003433227539,0.38000011444091797,0.8900003433227539,0.6650009155273438,1.0700016021728516,0,0.05070576389216397,1.3529226971838468,18.709999084472656,-3.999980926586431,18.799999237060547,1.3499971389879646,18.799999237060547,0.05070576389216397 7820,2004-02-10,19.5,19.5,19.040000915527344,19.13999938964844,438300.0,0.019341393385537975,1.5555461365659307,1.1250029802350823,43.58977075990597,25.085406620045724,-0.16172158126109082,0.14770185870450447,0.35321964769199,0.003297451331860657,33.41541355097314,0.45999908447265625,-0.34707852992770327,-0.054999732971189985,-0.8625044715615253,0.7525050056191454,-0.45875210226635943,0.34875263632397946,-0.860000610351559,100.0,52.75069780913202,0.40375236929516845,2,-0.30500030517578125,-0.015000343322753906,0.5199995040893555,0.2950000762939453,0.7299995422363281,1,0.015384576259515281,-1.6470621234390603,19.1299991607666,1.3529226971838468,18.709999084472656,-3.999980926586431,18.799999237060547,0.015384576259515281 7821,2004-02-11,19.61000061035156,19.6200008392334,19.21999931335449,19.420000076293945,216000.0,0.0056410569411056155,2.8095203494973138,0.5277783664646247,44.537817146401565,27.280853146839732,-0.3194219093531565,0.007362884659276148,0.24017420673750323,-0.086071098556598,33.77360674816242,0.4000015258789098,-0.3725749049342717,0.07450084686279013,-0.7061464447691499,0.8551481384947301,-0.31582279895318166,0.4648244926787619,-0.9528012084960871,98.9795699908327,51.71029181137371,0.39032364581597057,2,-0.4600009918212855,-0.1650009155273402,0.43499898910522816,0.18499946594238637,0.8999996185302805,2,0.009688863885536803,1.5555461365659307,19.5,-1.6470621234390603,19.1299991607666,1.3529226971838468,18.709999084472656,0.009688863885536803 7822,2004-02-12,19.229999542236328,19.6200008392334,19.18000030517578,19.489999771118164,392600.0,-0.0193779222992293,-1.4444562182438554,-1.3684184108819208,35.60608414136601,28.329501463845915,-0.01113752904344878,0.3543378860016837,0.6107177627777958,0.31096508213822815,34.12533576895381,0.4400005340576172,-0.3957121830308985,-0.27300024032592773,-1.0473555234566732,0.5013550428048177,-0.6601778818913004,0.11417740123944498,-0.5342880828857375,60.20400815098379,18.531324524475018,0.3871776415653725,2,-0.09999942779541016,0.21500015258789062,0.7775001525878906,0.5650005340576172,1.220001220703125,3,0.04888198421393719,2.8095203494973138,19.61000061035156,1.5555461365659307,19.5,-1.6470621234390603,19.1299991607666,0.04888198421393719 7823,2004-02-13,18.950000762939453,19.350000381469727,18.899999618530273,19.149999618530273,355200.0,-0.014560519290803486,-1.9999936421954772,0.769225690496277,34.43228152151734,29.473315664683362,0.19008765637371638,0.5905830530446892,0.8758761682605538,0.6073421143091089,34.74223485062869,0.4500007629394531,-0.4239615770091838,-0.5059990882873535,-1.2954137075621297,0.28341553098742267,-0.9007063979247398,-0.1112917786499672,-0.21731772839354946,18.29283326781681,-20.61336867779989,0.3947073096373877,2,0.17999935150146484,0.4949989318847656,1.0574989318847656,0.8449993133544922,1.3400001525878906,4,0.05277044642423978,-1.4444562182438554,19.229999542236328,2.8095203494973138,19.61000061035156,1.5555461365659307,19.5,0.05277044642423978 7824,2004-02-17,19.18000030517578,19.350000381469727,19.100000381469727,19.200000762939453,403900.0,0.012137178521181902,-1.7777730682829653,0.10000286103932021,41.4893804100659,31.55388497259252,-0.08314410056730281,0.3269403643333568,0.6392057262620341,0.3920310943961063,35.06153096952382,0.39999961853027344,-0.4408361883948757,-0.24399957656860494,-1.023106115825545,0.5351069626883351,-0.6335528461970767,0.14555369305986687,-0.4118245584423761,38.88891832323147,-3.179949455422914,0.38955326962847014,2,-0.05000019073486328,0.2649993896484375,0.8149995803833008,0.6149997711181641,1.2199993133544922,1,0.037017678476316984,-1.9999936421954772,18.950000762939453,-1.4444562182438554,19.229999542236328,2.8095203494973138,19.61000061035156,0.037017678476316984 7825,2004-02-18,18.979999542236328,19.200000762939453,18.959999084472656,19.200000762939453,399300.0,-0.010427568287654454,1.1818213344430573,10.999809269502194,37.91945621423722,33.870135763289504,0.06927277909381147,0.49066595022103243,0.8313635084676179,0.6077822216927089,35.00073167487674,0.24000167846679688,-0.46279642946869615,-0.40500030517578267,-1.1913447137605857,0.38134410340902036,-0.7981725094681842,-0.011828100883381154,-0.17775079180292153,11.111081676768533,-27.850940951555366,0.3931722042924022,2,0.15000057220458984,0.4400005340576172,1.015000343322754,0.8150005340576172,1.6700000762939453,2,0.06427825343136861,-1.7777730682829653,19.18000030517578,-1.9999936421954772,18.950000762939453,-1.4444562182438554,19.229999542236328,0.06427825343136861 7826,2004-02-19,18.8799991607666,19.270000457763672,18.780000686645508,19.1299991607666,173000.0,-0.005268724124423474,-1.1777915296192059,1.1363573311138855,36.92809989010939,36.13276526139694,0.203181217695505,0.5462128993234998,0.9309014442152233,0.7271031581701237,35.07452033433493,0.48999977111816406,-0.47165778448727025,-0.45900068283081197,-1.2507455188426988,0.33274415318107486,-0.8548731008367554,-0.06312826482486855,0.7400016784667969,11.904578090017756,-24.081445137659145,0.3958724180059428,2,0.2500009536743164,0.4650001525878906,1.1150007247924805,0.9150009155273438,1.9800014495849574,3,0.07150426067153015,1.1818213344430573,18.979999542236328,-1.7777730682829653,19.18000030517578,-1.9999936421954772,18.950000762939453,0.07150426067153015 7827,2004-02-20,18.690000534057614,19.0,18.489999771118164,18.950000762939453,216600.0,-0.010063487031493734,1.833344812787759,1.040000915527358,35.87303240432378,38.30047453141136,0.42011523711854437,0.6780396267066138,1.1166083569823861,0.9350346582612552,36.3663992380305,0.5100002288818359,-0.47848929859951284,-0.5899992942810108,-1.3909464264906468,0.21094783792862515,-0.9904728603858288,-0.18952572817619284,0.9132003021240287,23.25588616241686,-11.344368671699765,0.40047356610481866,2,0.3649997711181676,0.5799989700317418,1.3024992942810094,1.1049995422363317,2.1700000762939453,4,0.09737825804273004,-1.1777915296192059,18.8799991607666,1.1818213344430573,18.979999542236328,-1.7777730682829653,19.18000030517578,0.09737825804273004 7828,2004-02-23,18.530000686645508,18.84000015258789,18.440000534057614,18.84000015258789,275700.0,-0.008560719253086546,1.580647146047805,1.1923045886365975,36.102258226885404,38.49757563497917,0.6167556455259486,0.7621263945447154,1.2713359521712135,1.1050338167136502,37.75924744078831,0.399999618530277,-0.42429793326304477,-0.6769991874694838,-1.4715889715104602,0.11759059657149251,-1.0742940794899738,-0.2797042954489939,1.0286721069335947,9.890128316377144,-25.08679318059319,0.39729489202048845,2,0.5,0.7149991989135742,1.4549989700317383,1.2649993896484375,2.269998550415039,0,0.10361575850764426,1.833344812787759,18.690000534057614,-1.1777915296192059,18.8799991607666,1.1818213344430573,18.979999542236328,0.10361575850764426 7829,2004-02-24,18.25,18.5,18.059999465942386,18.5,641800.0,-0.015110667904470354,2.520004272460909,0.8064530022334476,33.83234644282555,37.413417377525796,0.847974738881561,0.9697717899089682,1.5398006339134476,1.3959022052641785,39.03007118554221,0.47000122070312145,-0.37401054904109543,-0.8794999122619629,-1.7308885026363683,-0.028111321887557494,-1.3051942074491656,-0.4538056170747602,1.2415524580078134,15.702510604691827,-19.2333345906093,0.4256942951872032,2,0.5900001525878906,0.7799997329711914,1.7224998474121094,1.5450000762939453,2.7099990844726562,1,0.11178087208369014,1.580647146047805,18.530000686645508,1.833344812787759,18.690000534057614,-1.1777915296192059,18.8799991607666,0.11178087208369014 7830,2004-02-25,18.6299991607666,18.709999084472656,18.229999542236328,18.32999992370605,309000.0,0.020821871822827465,1.0869586850878212,-1.1999969482422017,47.33542244775569,37.72426241100959,0.37055568165054,0.536139203070249,1.1427718925267492,1.0255779922855517,39.96598502436797,0.4799995422363281,-0.3035782527992268,-0.44800071716308665,-1.2888177102020002,0.3928162758758269,-0.8684092136825434,-0.027592220643629872,0.7470290578759773,47.10737418208686,8.26436387616289,0.420408496519456,2,0.21000099182128906,0.40000057220458984,1.3125004768371582,1.1650009155273438,2.770000457763672,2,0.0950080803809783,2.520004272460909,18.25,1.580647146047805,18.530000686645508,1.833344812787759,18.690000534057614,0.0950080803809783 7831,2004-02-26,18.51000022888184,18.68000030517578,18.399999618530273,18.68000030517578,251800.0,-0.006441166789608377,2.2941242468781207,-0.5666683620919667,45.61934962282323,38.836847464504835,0.3554944313540531,0.5928088014179416,1.2414167014286264,1.1549716562878558,39.975829860409355,0.2800006866455078,-0.29587272622795524,-0.5084996223449672,-1.3322338937267126,0.31523464903677834,-0.9203667580358399,-0.09663248665409441,0.7616656895447242,47.87239439077511,4.858741987159014,0.41186713569087324,2,0.1949996948242152,0.5199995040893519,1.4400000572204554,1.2849998474121058,2.5399990081787074,3,0.11561314766000463,1.0869586850878212,18.6299991607666,2.520004272460909,18.25,1.580647146047805,18.530000686645508,0.11561314766000463 7832,2004-02-27,19.25,19.25,18.479999542236328,18.5,589800.0,0.03997837719977504,1.0533345540364583,-4.411762725936656,56.81819495419475,41.32417117924677,-0.4261881574471964,-0.19084181323835026,0.49144519797170716,0.42844570674839844,39.28310675834113,0.7700004577636719,-0.3212097156059741,0.253000164031981,-0.5188493804787306,1.0248497085426926,-0.13292460822337304,0.638924936287335,-1.1900005340576136,100.0,50.28231685376443,0.38592477225535554,2,-0.5450000762939453,-0.2200002670288086,0.7000002861022949,0.5450000762939453,2.0,4,0.08363639534293821,2.2941242468781207,18.51000022888184,1.0869586850878212,18.6299991607666,2.520004272460909,18.25,0.08363639534293821 7833,2004-03-01,19.540000915527344,19.559999465942386,19.25,19.450000762939453,338100.0,0.015064982624797052,3.7693233170958678,0.12000020345052083,55.35250343248062,42.864518181737296,-0.6969924776383571,-0.5101485836162567,0.19173537274377495,0.14863226015554432,38.12066685949408,0.30999946594238637,-0.3545398908417141,0.5450010299682617,-0.22067056942170993,1.3106726293582334,0.16216523027327412,0.9278368296632493,-1.456201438903804,98.66676330566384,48.51598741369817,0.3828357996949858,3,-0.7300014495849574,-0.5100011825561523,0.40999937057495117,0.25499916076660156,1.6599998474121094,0,0.06755371714313929,1.0533345540364583,19.25,2.2941242468781207,18.51000022888184,1.0869586850878212,18.6299991607666,0.06755371714313929 7834,2004-03-02,19.46999931335449,19.649999618530273,19.450000762939453,19.540000915527344,376600.0,-0.003582476913664201,-2.6363857051204245,-0.777794261009661,49.57506117833053,44.159585399969885,-0.6498691651600552,-0.4581220489703135,0.2513368503865685,0.22915637067028527,36.444906470018914,0.1999988555908203,-0.3325039827900689,0.47149944305419567,-0.3025611306491598,1.2455600167575511,0.08446915620251971,0.8585297299058716,-1.327151837158194,87.3239228517813,41.68267671311332,0.3870302868516774,3,-0.6149997711181605,-0.46499919891357067,0.46750116348266957,0.3250007629394567,1.6100006103515625,1,0.06831021934314152,3.7693233170958678,19.540000915527344,1.0533345540364583,19.25,2.2941242468781207,18.51000022888184,0.06831021934314152 7835,2004-03-03,19.38999938964844,19.56999969482422,19.170000076293945,19.350000381469727,539100.0,-0.0041088816911860615,1.0,-0.5714013242146209,46.85712541852687,45.262810458682935,-0.56501163343043,-0.39357546115050823,0.3210821002909441,0.32155585517802265,34.57533643725162,0.39999961853027344,-0.28455521961158325,0.38849954605102965,-0.39141354051229627,1.1684126326143556,-0.0014569972306333057,0.7784560893326926,-1.156722784912109,79.19998168945341,38.64068894684206,0.38995654328166296,3,-0.5349998474121129,-0.4099998474121129,0.5100007057189906,0.3950004577636683,1.6599998474121058,2,0.08096955875420897,-2.6363857051204245,19.46999931335449,3.7693233170958678,19.540000915527344,1.0533345540364583,19.25,0.08096955875420897 7836,2004-03-04,20.440000534057614,20.6200008392334,20.049999237060547,20.100000381469727,1724800.0,0.05415168527389058,-1.5909019975031211,8.500214582041023,64.50840491226884,48.44451851512128,-1.5315100319520347,-1.3854446274837748,-0.7323421045003009,-0.7125285567088682,32.11514281679316,1.2300014495849574,-0.24850927677986334,1.356500625610348,0.35298495960327614,2.36001629161742,0.8547427926068103,1.8582584586138857,-2.121720548493645,91.58877588399746,51.303782548500436,0.5017578330035367,3,-1.100000381469723,-1.100000381469723,-0.540000438690182,-0.6550006866455043,0.31999969482422586,3,0.04696668588012454,1.0,19.38999938964844,-2.6363857051204245,19.46999931335449,3.7693233170958678,19.540000915527344,0.04696668588012454 7837,2004-03-05,20.049999237060547,20.290000915527344,20.0,20.239999771118164,1253600.0,-0.019080297788996448,-1.0000131541734905,-0.5588248493756299,62.85044167572069,51.4165388983252,-1.037398818475232,-0.9454696177195352,-0.35133345288928197,-0.30871677589345836,29.48155754359345,0.44000053405761363,-0.1880265088007711,0.9039993286132812,-0.17781988560155781,1.9858185428281203,0.3630897215058617,1.4449089357207008,-1.5475815832030229,60.68956536151472,16.894735642088094,0.5409096071074189,3,-0.7099990844726562,-0.7099990844726562,-0.26999998092651367,-0.2649993896484375,0.2600002288818395,4,0.04987531361854591,-1.5909019975031211,20.440000534057614,1.0,19.38999938964844,-2.6363857051204245,19.46999931335449,0.04987531361854591 7838,2004-03-08,20.059999465942386,20.229999542236328,20.0,20.049999237060547,288000.0,0.0004987645517389172,-3.1818591666522167,-0.05263263564726058,60.83741933119776,54.41710255258877,-0.902447036266004,-0.895034388844504,-0.3749088217686172,-0.30758225499729264,26.4554431274458,0.22999954223632812,-0.10918277025230694,0.8464995384216358,-0.2879610827090744,1.980960159552346,0.2792692278562825,1.4137298489869892,-1.3881751572547927,61.37923595600234,16.263082647887238,0.5672303105653544,3,-0.6349992752075231,-0.7199993133544957,-0.2925000190734899,-0.274999618530277,0.2399997711181605,0,0.05932206210064872,-1.0000131541734905,20.049999237060547,-1.5909019975031211,20.440000534057614,1.0,19.38999938964844,0.05932206210064872 7839,2004-03-09,20.100000381469727,20.229999542236328,20.01000022888184,20.040000915527344,382800.0,0.0019940636386981403,-2.66662957959167,5.999809269500062,64.35897247796166,56.30860811150055,-0.7291009197804854,-0.9050411559041933,-0.4250761487318151,-0.3389768668381379,25.427116911397796,0.21999931335448863,-0.0015567038691450819,0.8380003929138198,-0.3624486316425646,2.038449417470204,0.2377758806356276,1.438224905192012,-1.272321950338469,64.13791833395159,14.11226959871982,0.6002245122781917,3,-0.5900001525878906,-0.7600002288818359,-0.3325009346008301,-0.3150005340576172,0.4499988555908203,1,0.05472638609916758,-3.1818591666522167,20.059999465942386,-1.0000131541734905,20.049999237060547,-1.5909019975031211,20.440000534057614,0.05472638609916758 7840,2004-03-10,19.799999237060547,20.13999938964844,19.799999237060547,20.100000381469727,366500.0,-0.014925429786844746,-1.2666590373012627,-5.000063578853673,61.21950164287684,58.041958335950945,-0.27455419078592413,-0.6128326991230182,-0.14216086905567948,-0.027555725261031228,25.211714614745844,0.3400001525878942,0.1198247073606673,0.5229992866516113,-0.697304303399445,1.7433028767026677,-0.08715250837391508,1.1331510816771377,-0.828935013281118,0.0,-52.58200556008297,0.610151795025528,3,-0.2499990463256836,-0.45999908447265625,-0.05749940872192383,-0.0149993896484375,0.8500003814697266,2,0.06464650181650855,-2.66662957959167,20.100000381469727,-3.1818591666522167,20.059999465942386,-1.0000131541734905,20.049999237060547,0.06464650181650855 7841,2004-03-11,19.799999237060547,20.13999938964844,19.75,20.0,427400.0,0.0,-1.6000025431380016,0.6666666666666666,64.19433659728526,58.86152962962767,-0.08082387068733254,-0.6301782101822084,-0.1605661670759133,-0.023045343991562106,25.401784344896434,0.38999938964844105,0.2884008461400178,0.5134993553161635,-0.7205997524409611,1.7475984630732881,-0.10355019856239878,1.1305489091947258,-0.6970200840448015,9.259102276098844,-45.089597743771634,0.6170495538785621,3,0.095001220703125,-0.45999908447265625,-0.14499902725219727,-0.0149993896484375,0.9000015258789062,3,0.06313131556390772,-1.2666590373012627,19.799999237060547,-2.66662957959167,20.100000381469727,-3.1818591666522167,20.059999465942386,0.06313131556390772 7842,2004-03-12,20.170000076293945,20.190000534057614,19.75,19.950000762939453,330500.0,0.018686911792443528,2.3846165132231145,-1.0999923706345724,69.90287351798794,60.47823741690626,-0.34262986411685503,-0.9761958558536854,-0.5476313708536971,-0.38569977427678737,25.531906702338226,0.44000053405761363,0.39483794700007735,0.8365001678466797,-0.45862861193962345,2.131628947632983,0.18893577795352812,1.4840645577398313,-0.9456591883807874,87.50009934116937,26.390548565194635,0.6475643898931519,3,-0.27499961853027344,-0.8299999237060547,-0.7000002861022949,-0.5700006484985352,0.18000030517578125,4,0.029251370865453152,-1.6000025431380016,19.799999237060547,-1.2666590373012627,19.799999237060547,-2.66662957959167,20.100000381469727,0.029251370865453152 7843,2004-03-15,19.950000762939453,20.290000915527344,19.86000061035156,20.200000762939453,306300.0,-0.010907253967393893,1.0000000000000164,-1.1363671830973705,70.93594323437068,62.85166875646629,-0.0652138683033705,-0.7140473774783551,-0.34405847251944266,-0.1614748263010526,25.040837007680572,0.4300003051757848,0.5253660513576612,0.5665008544921868,-0.7434171703499892,1.8764188793343628,-0.08845815792890122,1.2214598669132748,-0.6140070789206753,37.03711552861724,-28.58444726875414,0.6549590124210876,3,-0.05500030517578125,-0.6100006103515625,-0.49250078201293945,-0.35000133514404297,0.6700000762939453,0,0.018045047079481513,2.3846165132231145,20.170000076293945,-1.6000025431380016,19.799999237060547,-1.2666590373012627,19.799999237060547,0.018045047079481513 7844,2004-03-16,19.88999938964844,20.100000381469727,19.6299991607666,19.950000762939453,443000.0,-0.003007587518616739,1.6111134658585173,0.2400054931640483,66.8448895142443,65.07253143376822,0.06775499389797446,-0.6304509132353111,-0.30313128400161204,-0.09867151950788511,24.31140159656282,0.470001220703125,0.5573175685513299,0.4709995269775433,-0.8540926884437745,1.7960917423988612,-0.19154658073311737,1.133545634688204,-0.45128513321249386,39.393869335406904,-27.389432530296475,0.6625461077106594,3,0.23500061035155895,-0.5499992370605504,-0.4924998283386266,-0.3350000381469762,1.060001373291012,1,0.0206133665155106,1.0000000000000164,19.950000762939453,2.3846165132231145,20.170000076293945,-1.6000025431380016,19.799999237060547,0.0206133665155106 7845,2004-03-17,20.200000762939453,20.31999969482422,19.84000015258789,19.88999938964844,530900.0,0.015585790990639614,-1.341462053052224,-5.16657130141801,71.50122521362988,65.84951146725278,-0.1288103388742492,-0.8899971370501092,-0.6199712888389968,-0.40180447957632737,23.38424907134473,0.4799995422363281,0.5878770691331958,0.7200008392333999,-0.6320502753376722,2.072051953804472,0.043975281947865597,1.3960263965189341,-0.6667835798797093,82.60886391216252,12.878537081968702,0.676025557285536,3,-0.22500133514404297,-0.8600006103515625,-0.8100013732910156,-0.6450014114379883,0.5699996948242188,2,0.017326656480292302,1.6111134658585173,19.88999938964844,1.0000000000000164,19.950000762939453,2.3846165132231145,20.170000076293945,0.017326656480292302 7846,2004-03-18,20.229999542236328,20.450000762939453,20.1200008392334,20.149999618530273,592700.0,0.0014850880279129175,-3.7143694055777328,0.2580631268073616,65.21734237169275,66.1125004334719,-0.21426241315607442,-0.8576434033195497,-0.6543444643753098,-0.4269260658004512,22.1091284143493,0.3299999237060547,0.6571567349134568,0.6824995994567864,-0.6781948044360782,2.043194003349651,0.0021523975103541204,1.3628468014032187,-0.6098396666826922,73.17063526215524,6.968934593893309,0.6803472019464317,3,-0.18999958038330078,-0.8899993896484375,-0.8899998664855957,-0.6750001907348633,0.5799999237060582,3,0.020761249915852265,-1.341462053052224,20.200000762939453,1.6111134658585173,19.88999938964844,1.0000000000000164,19.950000762939453,0.020761249915852265 7847,2004-03-19,20.51000022888184,20.649999618530273,20.200000762939453,20.229999542236328,721800.0,0.01384086470496082,-1.6470657533785489,3.500011920940368,65.10898299374512,66.58711861819938,-0.4717605989891922,-1.0480365777537166,-0.9413588795394574,-0.7003718548126123,20.348740347687787,0.4499988555908203,0.7591541473599079,0.8715003013610882,-0.49116393183574303,2.2341645345579195,0.1901681847626726,1.5528324179595039,-0.8098530762338214,86.27457580211488,23.180657541677775,0.681332116598415,3,-0.370000839233402,-1.1550006866455114,-1.2125005722045934,-0.9550008773803746,0.09000015258788707,4,0.00926379970440272,-3.7143694055777328,20.229999542236328,-1.341462053052224,20.200000762939453,1.6111134658585173,19.88999938964844,0.00926379970440272 7848,2004-03-22,20.450000762939453,20.540000915527344,20.299999237060547,20.51000022888184,859300.0,-0.0029253761712735304,3.0,-0.21428328144904643,65.31249161811395,66.69306518932741,-0.39182636498543033,-0.8820431243503428,-0.8930835266275103,-0.6374529556571638,18.40395527044098,0.24000167846679688,0.6953153030133379,0.7155008316040039,-0.5875723483321131,2.018574011540121,0.06396424163594361,1.3670374215720642,-0.6548683637032084,80.3922778594322,19.52210562675299,0.6515365899680592,3,-0.3100013732910156,-1.095001220703125,-1.1625008583068848,-0.8950014114379883,0.11999893188476562,0,-0.0048899940214649495,-1.6470657533785489,20.51000022888184,-3.7143694055777328,20.229999542236328,-1.341462053052224,20.200000762939453,-0.0048899940214649495 7849,2004-03-23,20.290000915527344,20.940000534057614,20.049999237060547,20.940000534057614,766300.0,-0.007823953126792516,1.7384671363637887,10.833423403375336,63.71950864934393,66.97084374560153,-0.22578425049070816,-0.5917127865514828,-0.74175066780818,-0.47766981875220793,16.00887725427051,0.8900012969970668,0.6612014551489303,0.45350093841552663,-0.6668617607336174,1.5738636375646706,-0.10668041115904714,1.0136822879901004,-0.4093817943616962,40.90914608031335,-16.913638007296427,0.5601813495745721,3,-0.005001068115234375,-0.7900009155273438,-1.0025010108947754,-0.7350015640258789,0.10999870300292969,1,0.01626416504759809,3.0,20.450000762939453,-1.6470657533785489,20.51000022888184,-3.7143694055777328,20.229999542236328,0.01626416504759809 7850,2004-03-24,20.399999618530273,20.559999465942386,20.100000381469727,20.299999237060547,739100.0,0.00542132567962339,1.1904714329180865,-0.15384683101174718,49.14528103185764,65.29872646055402,-0.27012943936622236,-0.5926963228862583,-0.856415441576214,-0.5864494500042383,14.355631505758716,0.4599990844726598,0.6423200869797405,0.4749996185302727,-0.5162783751755171,1.4662776122360626,-0.020639378322620416,0.9706386153831659,-0.3922547278175905,39.325828248863786,-13.638132463549056,0.49563899685289464,3,-0.11499977111816406,-0.8999996185302734,-1.112499713897705,-0.8450002670288086,0.010000228881835938,2,0.026960840916368856,1.7384671363637887,20.290000915527344,3.0,20.450000762939453,-1.6470657533785489,20.51000022888184,0.026960840916368856 7851,2004-03-25,20.649999618530273,20.979999542236328,20.479999542236328,20.649999618530273,1298700.0,0.012254902189944739,-1.941175150624376,0.0,63.63635575476728,64.60244670908506,-0.43234250787960704,-0.710584703113696,-1.1082726947702426,-0.8331255636249324,12.855617018795904,0.5799999237060547,0.6117437720148757,0.617999649047853,-0.17166017298684721,1.4076594710825532,0.22316973803050288,1.012829560065203,-0.6000003814697266,64.51614887979196,12.011847567161873,0.3948299110173503,3,-0.3450002670288086,-1.130000114440918,-1.3749995231628418,-1.0950002670288086,-0.1999988555908203,3,0.005811178762720859,1.1904714329180865,20.399999618530273,1.7384671363637887,20.290000915527344,3.0,20.450000762939453,0.005811178762720859 7852,2004-03-26,20.86000061035156,21.0,20.75,20.75,3377600.0,0.010169539743373202,-3.5454293244555415,100.0,66.66666666666657,64.12808264600683,-0.5969495166510761,-0.8366811441611901,-1.3138604248635097,-1.0396654743309561,13.299746606301415,0.35000038146972656,0.6234347807022331,0.7475006103515582,-0.0347200510434682,1.5297212717465847,0.3563902796540468,1.1386109410490697,-0.7600002288818324,85.26323397728011,32.48194023732119,0.39111033069751294,3,-0.5450010299682582,-1.3300008773803675,-1.6225008964538539,-1.305001258850094,-0.4000015258789027,4,-0.002396986718416483,-1.941175150624376,20.649999618530273,1.1904714329180865,20.399999618530273,1.7384671363637887,20.290000915527344,-0.002396986718416483 7853,2004-03-29,20.86000061035156,20.950000762939453,20.649999618530273,20.950000762939453,1151300.0,0.0,5.6666807951511045,-0.8181786655570015,66.10168258681452,64.04550409851463,-0.5076790679403693,-0.772316703295072,-1.30967855782864,-1.0396820478467,14.519408814962178,0.3000011444091797,0.6280414614061733,0.6815006256103473,-0.11984830631634225,1.4828495575370368,0.2808261596470025,1.082175091573692,-0.6160002899169896,85.26323397728011,32.51733957872807,0.40067446596334433,3,-0.44000053405761363,-1.3300008773803675,-1.6975007057189906,-1.3800010681152308,-0.4600009918212855,0,-0.012464056628685327,-3.5454293244555415,20.86000061035156,-1.941175150624376,20.649999618530273,1.1904714329180865,20.399999618530273,-0.012464056628685327 7854,2004-03-30,20.799999237060547,20.799999237060547,20.65999984741211,20.799999237060547,481500.0,-0.0028763840621000014,1.0,-0.0,73.58487510481415,64.27702075309065,-0.3408649604276093,-0.6403998373461199,-1.2438496730247621,-0.9806849914999489,16.0395334815546,0.20000076293944957,0.573016094285336,0.5549992561340318,-0.21906774154435027,1.3290662538124138,0.16796575729484076,0.9420327549732228,-0.4350389678955082,77.7776835876819,17.601364369416345,0.38703349883919097,3,-0.27499961853027344,-1.2699995040893555,-1.662498950958252,-1.3449993133544957,-0.2999992370605469,1,-0.011057670705416411,5.6666807951511045,20.86000061035156,-3.5454293244555415,20.86000061035156,-1.941175150624376,20.649999618530273,-0.011057670705416411 7855,2004-03-31,20.959999084472656,20.959999084472656,20.51000022888184,20.799999237060547,563700.0,0.0076923006385032355,4.624991059294713,100.0,75.43856420312244,65.41271206769395,-0.42658142777164443,-0.7133208072876513,-1.394108388005563,-1.142365681536269,17.083199386230312,0.44999885559081676,0.5360071420330499,0.6364991188049309,-0.08942046643980817,1.36241870404967,0.2735393261825614,0.9994589114273005,-0.4934324583740235,92.30752301654258,24.629269483350612,0.36295979262236905,3,-0.4349994659423828,-1.3449993133544922,-2.0249991416931152,-1.6949996948242188,-1.1399993896484375,2,-0.026717532939075084,1.0,20.799999237060547,5.6666807951511045,20.86000061035156,-3.5454293244555415,20.86000061035156,-0.026717532939075084 7856,2004-04-01,21.399999618530273,21.40999984741211,20.82999992370605,20.850000381469727,586800.0,0.020992392809004112,1.0350885411786876,3.4374985098824595,76.17017753746119,66.6417336836624,-0.7634488763875673,-1.1359539685534088,-1.8203435888045476,-1.5823038860780514,17.904411643814583,0.5799999237060582,0.5460618995108959,1.0284996986389174,0.15765550830674968,1.8993438889710852,0.5930776034728318,1.463921793805003,-0.889999389648434,98.88886298661252,32.32508633260662,0.4354220951660843,4,-0.6700000762939453,-1.494999885559082,-2.4649996757507324,-2.135000228881836,-2.389999389648434,3,-0.046261672372223894,4.624991059294713,20.959999084472656,1.0,20.799999237060547,5.6666807951511045,20.86000061035156,-0.046261672372223894 7857,2004-04-02,21.049999237060547,21.46999931335449,20.96999931335449,21.3700008392334,506500.0,-0.016355158304146022,-1.08332704175091,-0.5818219019413368,72.17735857182856,67.40449667851958,-0.3674338382087292,-0.7454125297280498,-1.4626178038633917,-1.2336371073423784,18.914602145154745,0.5,0.502170654919567,0.6284993171691902,-0.2786946506651198,1.5356932850035,0.1749023332520352,1.0820963010863451,-0.5399990081787074,56.24995032941536,-13.468410991802095,0.45359698391715425,4,-0.28999996185302734,-1.0749998092651367,-2.182499408721924,-1.7849998474121094,-1.769998550415039,4,-0.028503491490144084,1.0350885411786876,21.399999618530273,4.624991059294713,20.959999084472656,1.0,20.799999237060547,-0.028503491490144084 7858,2004-04-05,21.25,21.36000061035156,21.01000022888184,21.100000381469727,483300.0,0.009501224236974526,-1.1212149235615436,-0.4687464609919355,75.95418291308611,68.76390493004648,-0.4939666576515336,-0.8977167481041555,-1.6562783720059642,-1.4279141589071571,19.979384596441772,0.35000038146971946,0.5080536390557562,0.7690000534057617,-0.19281610076770406,1.7308162075792275,0.2880919763190306,1.2499081304924928,-0.5479999542236307,77.08338300391821,3.383390713241738,0.4809080770867326,4,-0.4650001525878906,-0.9300003051757812,-2.382500171661377,-1.9850006103515625,-2.25,0,-0.03717651367187502,-1.08332704175091,21.049999237060547,1.0350885411786876,21.399999618530273,4.624991059294713,20.959999084472656,-0.03717651367187502 7859,2004-04-06,21.200000762939453,21.270000457763672,21.030000686645508,21.049999237060547,472200.0,-0.0023529052734374556,-1.5263316401309053,1.0000127156898897,71.18643519865516,71.21292205969065,-0.33671865841711224,-0.8022127246363056,-1.5942639923437092,-1.3733818961988078,21.10170921448629,0.23999977111816406,0.495722560140365,0.6640007972717292,-0.3313019027152251,1.6593034972586835,0.1663494472782503,1.1616521472652082,-0.34440086364746136,71.87512417646187,-0.6691239369270647,0.4976513499934779,4,-0.22500133514404297,-0.8800010681152344,-2.280001163482666,-1.9350013732910156,-2.3000011444091797,1,-0.03773590168014018,-1.1212149235615436,21.25,-1.08332704175091,21.049999237060547,1.0350885411786876,21.399999618530273,-0.03773590168014018 7860,2004-04-07,21.07999992370605,21.26000022888184,20.920000076293945,21.1200008392334,411900.0,-0.005660416741266383,1.125002980235056,-0.2666700574742112,67.34692765395585,71.62520782626717,-0.12305664841302644,-0.6128202501480864,-1.4588814152550569,-1.2487014344628626,22.662489536845065,0.3400001525878942,0.4867583569743559,0.4799999237060497,-0.48002192372090846,1.4400217711330079,-1.1000007429373682e-05,0.9600108474195288,0.3899993896484375,39.06253725293851,-32.022655225253345,0.48001092371347936,4,-0.09000015258788707,-0.7600002288818324,-2.150000095367428,-1.8150005340576136,-2.1800003051757777,2,-0.02751422797937475,-1.5263316401309053,21.200000762939453,-1.1212149235615436,21.25,-1.08332704175091,21.049999237060547,-0.02751422797937475 7861,2004-04-08,21.049999237060547,21.239999771118164,21.0,21.07999992370605,195500.0,-0.0014231824835903018,-2.692328007394692,0.7499999999998446,62.272689835144526,71.13698817832027,-0.033915647037567,-0.5105471496446796,-1.4148200095993388,-1.2144674196758274,24.431290409908016,0.23999977111816406,0.4977416387315756,0.38749923706054545,-0.514215193572042,1.289213667693133,-0.06335797825574829,0.8383564523768392,0.40900009155273054,23.636243835787614,-43.646895869144345,0.45085721531629386,4,-0.05999946594238281,-0.5,-2.1324996948242188,-1.7849998474121094,-2.5999984741210938,3,-0.058432284409340784,1.125002980235056,21.07999992370605,-1.5263316401309053,21.200000762939453,-1.1212149235615436,21.25,-0.058432284409340784 7862,2004-04-12,20.76000022888184,21.21999931335449,20.61000061035156,21.049999237060547,422300.0,-0.013776675472184197,-1.0677983635546369,9.666412359337285,56.378584026480034,70.05664389383865,0.2686589145509153,-0.18348799458056675,-1.1131954214764157,-0.9221977861410195,25.682674286717642,0.6099987030029297,0.5568785262842013,0.06800022125244354,-0.8039869170195999,0.939987359524487,-0.3679933478835764,0.5039937903884635,0.6882191146850509,19.99994913737074,-43.740252193833825,0.4359935691360215,4,0.22999954223632457,-0.21000099182129262,-1.4200000762939489,-1.4200000762939489,-2.159999847412113,0,-0.08429672354075202,-2.692328007394692,21.049999237060547,1.125002980235056,21.07999992370605,-1.5263316401309053,21.200000762939453,-0.08429672354075202 7863,2004-04-13,20.309999465942386,20.86000061035156,20.11000061035156,20.86000061035156,720300.0,-0.02167633708950545,1.7272670525283074,1.8965621567582842,50.36761998927125,67.47694888100057,0.7067608746911453,0.3108007295530193,-0.6533346280922814,-0.4722007282083531,26.271813405194354,0.75,0.5498732946357769,-0.40000047683715323,-1.2208599796116175,0.42085902593731106,-0.8104302282243836,0.010429274550077139,1.1046911282958902,17.24128292232213,-47.346771729484544,0.41042975138723187,4,0.4800004959106374,0.2399997711181605,-0.9699993133544957,-0.9699993133544957,-1.6700000762939453,1,-0.0507138752526346,-1.0677983635546369,20.76000022888184,-2.692328007394692,21.049999237060547,1.125002980235056,21.07999992370605,-0.0507138752526346 7864,2004-04-14,20.299999237060547,20.5,19.950000762939453,20.200000762939453,549700.0,-0.0004923795738452919,1.1999969482421875,-0.18181502918237571,48.09159916338887,64.43839720991906,0.7133989115657009,0.3721735641729005,-0.6275844441947385,-0.451245051644527,27.382842103379247,0.5499992370605469,0.513581046400752,-0.4305006980895989,-1.1827455789156573,0.32174418273645955,-0.8066231385026263,-0.05437825767657145,1.036409958144528,26.717451664708285,-39.36970630272507,0.3761224404130286,4,0.4100008010864258,0.25,-0.9174990653991699,-0.9599990844726562,-1.8099994659423828,2,-0.06403937369057688,1.7272670525283074,20.309999465942386,-1.0677983635546369,20.76000022888184,-2.692328007394692,21.049999237060547,-0.06403937369057688 7865,2004-04-15,20.549999237060547,20.63999938964844,20.200000762939453,20.200000762939453,363600.0,0.01231527139880817,-1.514288828337895,3.5000381475547417,48.09159916338887,61.318555168355466,0.4460290095250201,0.15783108675928048,-0.8563480927442839,-0.6909600353654959,28.154026768669084,0.4399986267089879,0.48391699191177295,-0.1980006217956536,-0.9136776876295691,0.517676444038262,-0.5558391547126114,0.1598379111213042,0.6754972835632778,46.51154538236455,-18.957477301464642,0.35783853291695755,4,0.16000080108642578,0.0,-1.1249990463256836,-1.2099990844726562,-2.049999237060547,3,-0.08029195522083576,1.1999969482421875,20.299999237060547,1.7272670525283074,20.309999465942386,-1.0677983635546369,20.76000022888184,-0.08029195522083576 7866,2004-04-16,20.649999618530273,20.690000534057614,20.399999618530273,20.420000076293945,398700.0,0.004866198792327969,-1.1481512878113302,0.6571444141689373,45.81672004954545,58.38959533254623,0.2553006560680302,0.09582224044176968,-0.9164261417121793,-0.7803088379833838,28.730699285465533,0.2900009155273402,0.44498585956945647,-0.11900024414062571,-0.7941812511453143,0.5561807628640629,-0.45659074764297003,0.2185902593617186,0.4734572414788012,55.11808303734368,-7.522949227031198,0.33759050350234476,4,0.005001068115234375,-0.10000038146972656,-1.2049994468688965,-1.3099994659423828,-1.8500003814697266,4,-0.08474576427738223,-1.514288828337895,20.549999237060547,1.1999969482421875,20.299999237060547,1.7272670525283074,20.309999465942386,-0.08474576427738223 7867,2004-04-19,20.700000762939453,20.75,20.209999084472656,20.600000381469727,496200.0,0.0024213629701141937,4.400040054550483,0.434785132602458,46.87500931320693,55.15857604367077,0.16810968381507152,0.06407021283989778,-0.925100823939303,-0.8227723046030633,28.803906093057947,0.5400009155273438,0.3832269183504877,-0.07849912643432688,-0.7436076919068171,0.5866094390381633,-0.4110534091705702,0.25405515630191644,0.3295796093040515,82.41759623728292,21.702962946437545,0.3325542827362447,4,-0.09000015258789062,-0.15000152587890625,-1.0825004577636719,-1.3600006103515625,-1.7000007629394531,0,-0.10869564816771993,-1.1481512878113302,20.649999618530273,-1.514288828337895,20.549999237060547,1.1999969482421875,20.299999237060547,-0.10869564816771993 7868,2004-04-20,20.350000381469727,20.899999618530273,20.350000381469727,20.700000762939453,351700.0,-0.016908230365689447,-2.1428493577691676,-3.4999904632932157,42.10529485893337,51.92733822814613,0.42132642355553074,0.4281459554970297,-0.5340875353554786,-0.47150406350326435,28.964673072896762,0.5499992370605469,0.2695281010005175,-0.423499488830565,-1.1004049578973252,0.2534059802361952,-0.7619522233639451,-0.08504675429718489,0.5932136220294524,42.105273724935905,-15.77142468240644,0.33845273453338065,4,0.25500011444091797,0.1999988555908203,-0.7325000762939453,-1.010000228881836,-1.1499996185302734,1,-0.08599508438307024,4.400040054550483,20.700000762939453,-1.1481512878113302,20.649999618530273,-1.514288828337895,20.549999237060547,-0.08599508438307024 7869,2004-04-21,20.6200008392334,20.649999618530273,20.290000915527344,20.32999992370605,234500.0,0.013267835513631088,1.0571444141689372,-0.8285731412907933,44.25679572393751,49.36176801369964,0.0674991300190726,0.19408680932860278,-0.7726319891176381,-0.7386537505853354,28.3178114802347,0.3599987030029297,0.18934726555759696,-0.16999902725219584,-0.8124942506690473,0.47249619616465566,-0.4912466389606216,0.1512485844562299,0.279998779296875,60.000108991528634,6.211050817009067,0.3212476117084261,4,-0.025000572204589844,-0.07000160217285156,-1.0025005340576172,-1.2800006866455078,-1.220001220703125,2,-0.09602334476231622,-2.1428493577691676,20.350000381469727,4.400040054550483,20.700000762939453,-1.1481512878113302,20.649999618530273,-0.09602334476231622 7870,2004-04-22,20.950000762939453,20.979999542236328,20.46999931335449,20.46999931335449,405300.0,0.01600387537706438,-1.1249945362573792,1.6551721869984923,42.10529485893337,47.12094634967618,-0.31612427072577987,-0.0975997017582273,-1.0786207840783817,-1.0620986629150693,27.914099200440646,0.5100002288818395,0.07983049622242078,0.13250083923339773,-0.48635643757982905,0.7513581160466245,-0.17692779917321744,0.4419294776400129,-1.0,96.1040569529009,46.03617151022835,0.3094286384066143,4,-0.36500072479248047,-0.2950010299682617,-1.2175006866455078,-1.6100006103515625,-1.2300014495849645,3,-0.11742247743365386,1.0571444141689372,20.6200008392334,-2.1428493577691676,20.350000381469727,4.400040054550483,20.700000762939453,-0.11742247743365386 7871,2004-04-23,20.770000457763672,20.850000381469727,20.670000076293945,20.799999237060547,293600.0,-0.008591899695497895,1.7692127116405998,-0.0624972681286975,44.7761502077441,45.8317870364833,-0.20117427542854927,0.09681549998401806,-0.8797521029671209,-0.8765234915862621,26.793549301837196,0.2800006866455078,-0.015107701381687377,-0.053499507904053445,-0.6678293353141633,0.5608303195060564,-0.3606644216091084,0.2536654058010015,-0.7993997192382807,72.72740784043675,22.47316734757836,0.3071649137050558,4,-0.30500030517578125,-0.06000041961669922,-1.1125006675720215,-1.4300003051757812,-1.5799999237060582,4,-0.1092922680661359,-1.1249945362573792,20.950000762939453,1.0571444141689372,20.6200008392334,-2.1428493577691676,20.350000381469727,-0.1092922680661359 7872,2004-04-26,20.809999465942386,20.979999542236328,20.63999938964844,20.700000762939453,550700.0,0.0019258068029441855,-1.9565044324844907,-3.666772634791573,41.26983886703606,44.82092246734605,-0.26075634802105796,0.05573608232802485,-0.8877784737513998,-0.9116164645844123,25.686839180941835,0.3400001525878871,-0.0972029148616187,-0.01100044250487997,-0.6251117577574057,0.6031108727476457,-0.31805610013114105,0.2960552151213811,-0.8192107513427764,75.36225874756104,27.324347513056793,0.30705565762626286,4,-0.34499931335449574,-0.09999942779541371,-1.1199994087219274,-1.4699993133544957,-1.7299995422363352,0,-0.09658819223765014,1.7692127116405998,20.770000457763672,-1.1249945362573792,20.950000762939453,1.0571444141689372,20.6200008392334,-0.09658819223765014 7873,2004-04-27,20.600000381469727,20.899999618530273,20.549999237060547,20.809999465942386,376400.0,-0.010091258522920366,-1.2580569740970897,-1.909105096148815,38.80597227372141,43.78918614627189,-0.005916781643179547,0.2585119153008222,-0.6385611745168127,-0.6988406927206121,24.754786281623698,0.35000038146972656,-0.16879005574022798,-0.20799951553344798,-0.8295967943580074,0.4135977632911114,-0.5187981549457277,0.10279912387883172,-0.589427450317384,44.927548250487895,-0.09118672352060031,0.3107986394122803,4,-0.010000228881835938,0.1099996566772461,-0.8525009155273438,-1.2450008392333984,-1.4500007629394531,1,-0.07766991999228168,-1.9565044324844907,20.809999465942386,1.7692127116405998,20.770000457763672,-1.1249945362573792,20.950000762939453,-0.07766991999228168 7874,2004-04-28,20.56999969482422,20.700000762939453,20.200000762939453,20.600000381469727,451000.0,-0.0014563439849493154,3.3477986847670147,0.1428610354223409,40.15444356645935,42.907279968835276,0.0742157595669184,0.28501077732128266,-0.576296996173614,-0.663335490091626,23.438424220669198,0.5,-0.20956448099164504,-0.22650022506713796,-0.8571649015301155,0.40416445139583956,-0.5418325632986267,0.0888321131643508,-0.5400382314501968,47.43583473531828,1.594955869375184,0.3153323382314887,4,0.020000457763671875,0.1400003433227539,-0.8225002288818359,-1.2150001525878906,-1.2399997711181676,2,-0.066601796412738,-1.2580569740970897,20.600000381469727,-1.9565044324844907,20.809999465942386,1.7692127116405998,20.770000457763672,-0.066601796412738 7875,2004-04-29,20.399999618530273,20.75,20.36000061035156,20.43000030517578,553400.0,-0.008264466641519697,-6.090981602538144,1.0,38.09525140308826,42.04933900811781,0.24663733347028227,0.43311186901230414,-0.36889603179851704,-0.48812488691876155,21.808778028527552,0.38999938964844105,-0.20339715424260163,-0.36850032806396626,-1.0180436055369384,0.28104294940900587,-0.6932719668004523,-0.0437286893274802,-0.35103739357900565,25.640919050041084,-22.058231280816692,0.32477163873648573,4,0.1900005340576172,0.3100004196166992,-0.5074996948242188,-0.8999996185302734,-0.9400005340576172,3,-0.04901960875977929,3.3477986847670147,20.56999969482422,-1.2580569740970897,20.600000381469727,-1.9565044324844907,20.809999465942386,-0.04901960875977929 7876,2004-04-30,20.40999984741211,20.600000381469727,20.299999237060547,20.450000762939453,387200.0,0.0004902073072958757,-1.3076821502978373,1.3333333333333333,42.85714285714281,41.60290940188847,0.2224007779307975,0.3637923217558843,-0.3373842393663793,-0.4884924023163677,19.38168636622533,0.3000011444091797,-0.18680817485423873,-0.3090001106262221,-0.9045593325418579,0.2865591112894137,-0.60677972158404,-0.011220499668404216,-0.3424168761151414,26.92300168238194,-23.276933220224517,0.2977796109578187,4,0.18000030517578125,0.3000001907348633,-0.5174999237060547,-0.9099998474121094,-1.100000381469723,4,-0.03380698379305036,-6.090981602538144,20.399999618530273,3.3477986847670147,20.56999969482422,-1.2580569740970897,20.600000381469727,-0.03380698379305036 7877,2004-05-03,20.450000762939453,20.5,20.200000762939453,20.399999618530273,375100.0,0.0019598684873296524,3.0,-1.25,53.43139958992051,42.86136548310926,0.16003767966696714,0.29148064333979207,-0.32842727075646394,-0.5193285834863559,16.83607277967963,0.2999992370605469,-0.18677029396292255,-0.23899927139282084,-0.8247208458352624,0.3467223030496207,-0.5318600586140398,0.053861515828398154,-0.36416946022369956,35.71434410260462,-17.88403473684636,0.29286078722122,5,0.1399993896484375,0.25999927520751953,-0.537501335144043,-0.9300012588500977,-1.310001373291012,0,-0.06161370082514994,-1.3076821502978373,20.40999984741211,-6.090981602538144,20.399999618530273,3.3477986847670147,20.56999969482422,-0.06161370082514994 7878,2004-05-04,20.459999084472656,20.82999992370605,20.32999992370605,20.399999618530273,320100.0,0.0004889154601559476,-4.0000286103930245,1.1999618539004386,53.92156312760155,43.935228527960824,0.18694258022470933,0.2311120772434876,-0.2831840588110026,-0.519531963291513,14.239934470777463,0.5,-0.1874354113801111,-0.18950090408325337,-0.7198626027828077,0.3408607946163009,-0.45468175343302875,0.075679945266522,-0.35628441696649205,41.269629822495475,-15.079256526364595,0.2651808493497768,5,0.13000106811523438,0.2500009536743164,-0.5374994277954102,-0.9299993515014648,-1.1699981689453125,1,-0.06744864235179282,3.0,20.450000762939453,-1.3076821502978373,20.40999984741211,-6.090981602538144,20.399999618530273,-0.06744864235179282 7879,2004-05-05,20.399999618530273,20.709999084472656,20.3799991607666,20.40999984741211,159400.0,-0.0029325253483475366,-12.199694831203509,-0.16667196490447278,45.94595709188162,44.361968776066185,0.23742030426996408,0.24043150505247013,-0.158474657630304,-0.4514240552269406,11.503497621722042,0.3299999237060547,-0.1974725026264288,-0.20950031280517578,-0.6826300969066885,0.26362947129633696,-0.4460652048559304,0.027064579245578813,-0.2787592535295076,31.745892383008407,-24.779624012250498,0.23656489205075595,5,0.1900005340576172,0.3100004196166992,-0.4249997138977051,-0.869999885559082,-1.3699989318847656,2,-0.061274510949724026,-4.0000286103930245,20.459999084472656,3.0,20.450000762939453,-1.3076821502978373,20.40999984741211,-0.061274510949724026 7880,2004-05-06,20.5,20.59000015258789,20.07999992370605,20.350000381469727,309300.0,0.00490197957547478,2.0909111926711774,-14.999618539004388,45.94595709188162,44.49194731874813,0.07473349002589202,0.0998715221570059,-0.2035192949691691,-0.5474423111635183,8.948584242229044,0.5100002288818395,-0.1602017945660208,-0.0804999351501472,-0.5002983858971426,0.3392985155968482,-0.2903991605236449,0.1293992902233505,0.4799995422363281,56.000010172526515,-0.6744746860208153,0.20989922537349717,5,0.029999732971191406,0.21000003814697266,-0.4725003242492676,-0.9700002670288086,-1.1700000762939489,3,-0.05707317445336335,-12.199694831203509,20.399999618530273,-4.0000286103930245,20.459999084472656,3.0,20.450000762939453,-0.05707317445336335 7881,2004-05-07,19.81999969482422,20.5,19.68000030517578,20.399999618530273,423300.0,-0.03317074659394059,1.1025614691462178,-3.866675991505919,32.258039706698995,43.4906363009329,0.6769982244238015,0.7199086999854529,0.5285366758733474,0.13134900758935686,6.581850972551412,0.8199996948242188,-0.16593262481131177,-0.6990002632141099,-1.1844478784229615,-0.2135526480052583,-0.9417240708185339,-0.4562764556096859,1.1419998550415045,12.173864007655972,-39.540531302387826,0.24272380760442502,5,0.4700002670288086,0.755000114440918,0.25,-0.28999996185302734,-0.7199993133544922,4,-0.01816350231557129,2.0909111926711774,20.5,-12.199694831203509,20.399999618530273,-4.0000286103930245,20.459999084472656,-0.01816350231557129 7882,2004-05-10,19.01000022888184,19.51000022888184,18.75,19.21999931335449,654700.0,-0.04086778397650037,-1.0821937135839985,0.3620674346486245,27.210871113775426,42.20229172760557,1.346405365944694,1.467310114078959,1.3583967637440573,0.937013826823776,6.078820555460987,1.0699996948242188,-0.21442914546077674,-1.4214997291564906,-2.240389367737066,-0.6026100905759151,-1.8309445484467766,-1.0120549098662046,1.9007193511962868,12.500011462432301,-38.75975674933866,0.4094448192902876,5,0.7799997329711879,1.0999994277954066,1.3074994087219203,0.7249994277954066,0.039999008178707385,0,0.015781127482826562,1.1025614691462178,19.81999969482422,2.0909111926711774,20.5,-12.199694831203509,20.399999618530273,0.015781127482826562 7883,2004-05-11,19.280000686645508,19.440000534057614,18.989999771118164,19.149999618530273,526600.0,0.014203074934920679,1.0000000000000158,-0.619055404178041,27.21087111377534,40.76411701064068,0.9716515000023023,1.176508444450608,1.102454813184906,0.6627677098313889,7.007087785548338,0.4500007629394496,-0.2612101663591311,-1.099999332427977,-2.067187276826356,-0.13281138802959802,-1.5835933046271684,-0.6164053602287858,1.5010757186279307,27.04086399040876,-22.158522905122354,0.4835939721991903,5,0.5099992752075195,0.7749996185302734,1.087498664855957,0.4849987030029297,0.09999847412109375,1,-0.00726147780140074,-1.0821937135839985,19.01000022888184,1.1025614691462178,19.81999969482422,2.0909111926711774,20.5,-0.00726147780140074 7884,2004-05-12,19.0,19.149999618530273,18.36000061035156,19.100000381469727,609800.0,-0.01452285667393427,6.900035286151652,-0.7692273834326124,16.262955453830273,38.33830634961202,1.123696030729267,1.4273013021547953,1.3958069366843802,0.9370111192857102,8.595542543862368,0.9200000762939489,-0.31577794715788343,-1.315000057220459,-2.4627116930834454,-0.16728842135747257,-1.8888558751519504,-0.7411442392889676,1.659211820957033,28.69953009078308,-13.964994842990695,0.5738558179314929,5,0.595000267028805,0.8150005340576172,1.552499771118164,0.7649993896484375,0.4099998474121094,2,0.01526320608038656,1.0000000000000158,19.280000686645508,-1.0821937135839985,19.01000022888184,1.1025614691462178,19.81999969482422,0.01526320608038656 7885,2004-05-13,18.899999618530273,19.18000030517578,18.770000457763672,18.84000015258789,306500.0,-0.00526317797209086,-3.100021934634788,-0.5999923706345724,16.725957390773715,35.43484129779323,1.1047182067546863,1.4728643024829928,1.5108510507719224,1.0312529473216294,9.966041259930195,0.4099998474121094,-0.35532601603697245,-1.3325004577636719,-2.6357576069752753,-0.02924330855206847,-1.9841290323694736,-0.6808718831578702,1.575275305578323,25.23360570992618,-13.065201211566915,0.6516285746058016,5,0.6950006484985316,0.9100008010864258,1.747499942779541,0.8649997711181641,0.3299999237060547,3,0.006878363531170439,6.900035286151652,19.0,1.0000000000000158,19.280000686645508,-1.0821937135839985,19.01000022888184,0.006878363531170439 7886,2004-05-14,18.899999618530273,19.11000061035156,18.6299991607666,18.850000381469727,505000.0,0.0,1.0425540549315138,0.8333280350955272,15.523474155774466,31.22284958288811,0.9700058475198503,1.407183529371327,1.4923550985201608,1.0228811905568165,11.346363162267897,0.4800014495849574,-0.40617475695635363,-1.2450004577636733,-2.6603972061431946,0.17039629061584805,-1.952698831953434,-0.5373020835739126,1.4060533604777596,46.9564510698571,12.794615285698079,0.707698374189761,5,0.6950006484985316,0.9000005722045898,1.755000114440918,0.8649997711181641,0.4200000762939453,4,0.02275133935739282,-3.100021934634788,18.899999618530273,6.900035286151652,19.0,1.0000000000000158,19.280000686645508,0.02275133935739282 7887,2004-05-17,18.450000762939453,18.899999618530273,18.32999992370605,18.850000381469727,389700.0,-0.023809463739333903,1.2800074768351768,-8.000114442664225,14.285723338151271,26.8188673840603,1.2365011757910445,1.7707631556675913,1.9308204604141501,1.4613275508367778,13.27491697211585,0.5699996948242223,-0.45504053603327677,-1.582499313354493,-3.160491021549703,-0.004507605159282946,-2.371495167452096,-0.7935034592568897,1.7003680265760615,10.810880472885053,-21.080815360515587,0.7889958540976042,5,1.0699987411499023,1.3249988555908168,2.3199987411499023,1.3149986267089844,0.779998779296875,0,0.03523033017082189,1.0425540549315138,18.899999618530273,-3.100021934634788,18.899999618530273,6.900035286151652,19.0,0.03523033017082189 7888,2004-05-18,18.600000381469727,18.649999618530273,18.350000381469727,18.649999618530273,457500.0,0.00813006028875507,11.000152590218967,0.12499821185895144,18.530353968657252,23.772689259257593,0.8883319590747263,1.5630754224447436,1.7704701746146796,1.2982950031701392,15.068151662709111,0.2999992370605469,-0.5290516756200248,-1.3449996948242173,-3.038696904435607,0.3486975147871725,-2.1918482996299105,-0.4981510900185242,1.3683315214648424,31.764745481269006,1.763299973458988,0.8468486048056942,5,0.8599996566772461,1.0549993515014648,2.169999122619629,1.164999008178711,0.9699993133544922,1,0.024193486363534245,1.2800074768351768,18.450000762939453,1.0425540549315138,18.899999618530273,-3.100021934634788,18.899999618530273,0.024193486363534245 7889,2004-05-19,18.63999938964844,18.899999618530273,18.56999969482422,18.649999618530273,316800.0,0.0021504842665789337,-3.400010172551912,0.2000076295108773,20.666644202324065,20.96387671597342,0.6396927904487413,1.4410156035921737,1.7190823364410726,1.2469600662288478,16.85723112322978,0.3299999237060547,-0.6468532695127607,-1.206000614166257,-2.963826969576111,0.5518257412435972,-2.084913791871184,-0.3270874364613299,1.164499315363276,36.47050903746324,5.673041005683508,0.8789131777049275,5,0.7750005722045863,1.0150003433227504,2.030000209808346,1.1249999999999964,1.1200008392333984,2,0.03969955983631168,11.000152590218967,18.600000381469727,1.2800074768351768,18.450000762939453,1.0425540549315138,18.899999618530273,0.03969955983631168 7890,2004-05-20,18.489999771118164,18.649999618530273,18.239999771118164,18.6200008392334,429700.0,-0.008047190098813939,3.31581906157769,12.999809269506812,19.42672586336448,19.538175177825142,0.5303632219503598,1.4727787634524567,1.8653867165236697,1.3830397099814569,18.085266688664646,0.4099998474121094,-0.7840032732225382,-1.2330001831054673,-3.009727974705637,0.5437276084947023,-2.1213640789055503,-0.3446362873053843,1.1670490557629876,28.735604464507027,-2.446538771079716,0.8883638958000841,5,0.38500022888183594,1.119999885559082,2.1399998664855957,1.2749996185302734,1.1100006103515625,3,0.04975662994496122,-3.400010172551912,18.63999938964844,11.000152590218967,18.600000381469727,1.2800074768351768,18.450000762939453,0.04975662994496122 7891,2004-05-21,18.5,18.690000534057614,18.3799991607666,18.549999237060547,369300.0,0.0005408452680164544,-1.1379337560179703,0.3846063558202999,18.6494731173959,18.586908733782973,0.3502640568443347,1.3533848938002606,1.8517312649155642,1.3585573134063722,19.338474548887884,0.3100013732910121,-0.9120050740110166,-1.1094999313354492,-2.8946133168285435,0.6756134541576451,-2.002056624081998,-0.2169432385889003,0.9870029401895941,39.39398318064908,8.422228096909155,0.8925566927465478,5,0.3400001525878906,1.109999656677246,2.1299996376037598,1.2649993896484375,1.4099998474121094,4,0.039459434715477304,3.31581906157769,18.489999771118164,-3.400010172551912,18.63999938964844,11.000152590218967,18.600000381469727,0.039459434715477304 7892,2004-05-24,18.799999237060547,18.799999237060547,18.51000022888184,18.51000022888184,362600.0,0.016216174976245723,-1.0000000000000244,-5.800068665598464,25.588221104490245,18.40661428830685,0.019381699285496268,0.9434518262572382,1.539559401837863,1.0443959930745486,20.243662027100953,0.2999992370605469,-1.0558404273396746,-0.709000682830812,-2.4348767374767597,1.0168753718151358,-1.571938710153784,0.15393734449216012,0.537363322840477,84.84842354709129,52.8998812073952,0.8629380273229735,5,-0.08999919891357422,0.8100004196166992,1.8025007247924805,0.9650001525878906,0.9000015258789062,0,0.027659599939695356,-1.1379337560179703,18.5,3.31581906157769,18.489999771118164,-3.400010172551912,18.63999938964844,0.027659599939695356 7893,2004-05-25,19.0,19.11000061035156,18.649999618530273,18.700000762939453,506400.0,0.010638338885950116,-1.2999961853172686,1.0344836658050809,30.225988548361812,19.958062409921464,-0.25089873017477515,0.6508041056041911,1.3365513865470007,0.8330087613820041,21.168492375561925,0.4600009918212855,-1.1110917608813153,-0.4289999008178711,-2.089017503213526,1.231017701577784,-1.2590087020156986,0.4010089003799564,0.20567902524707904,87.35626388033299,53.094310769600874,0.8300088011978275,5,-0.28999996185302734,0.6099996566772461,1.5799999237060547,0.7649993896484375,0.7399997711181641,1,0.012105239065069995,-1.0000000000000244,18.799999237060547,-1.1379337560179703,18.5,3.31581906157769,18.489999771118164,0.012105239065069995 7894,2004-05-26,19.200000762939453,19.25,18.920000076293945,19.0,365100.0,0.01052635594418172,1.200005086275956,0.6666709052299633,32.14286462852807,21.67105210300528,-0.46885053221756223,0.3614349009614948,1.1377397141044128,0.6218705814352532,22.970575465300946,0.3299999237060547,-1.0760190362312798,-0.1604991912841811,-1.7330327027878276,1.4120343202194654,-0.9467659470360061,0.6257675644676439,-0.9600009918212891,95.04958161089719,60.912684276689276,0.7862667557518239,5,-0.4550008773803711,0.40999889373779297,1.3774991035461426,0.5649986267089844,0.5099983215332031,2,0.019270776936579637,-1.2999961853172686,19.0,-1.0000000000000244,18.799999237060547,-1.1379337560179703,18.5,0.019270776936579637 7895,2004-05-27,19.399999618530273,19.5,19.030000686645508,19.25,406900.0,0.010416606648103066,1.6857074348368675,0.7499952316466078,43.35442484045562,24.763379956858742,-0.659856655582626,0.0871452840404956,0.9312846698435528,0.41625500531957726,24.54478678811995,0.4699993133544922,-1.0563661102602069,0.08949966430663991,-1.4055513634580485,1.5845506920713284,-0.6580258495757043,0.8370251781889841,-1.1397998428344742,91.07140120196934,51.91918582156494,0.7475255138823435,5,-0.5299997329711914,0.21000003814697266,1.1725001335144043,0.36499977111816406,0.2900009155273402,3,0.018556732857236913,1.200005086275956,19.200000762939453,-1.2999961853172686,19.0,-1.0000000000000244,18.799999237060547,0.018556732857236913 7896,2004-05-28,19.71999931335449,19.76000022888184,19.26000022888184,19.26000022888184,592400.0,0.0164948299544585,-1.1739173701756758,3.0666683620919377,63.29587212325897,30.208952044092932,-0.9513519350396926,-0.30271852323680193,0.607446999856684,0.09356004606667412,26.063681972655484,0.5,-0.9686707328215398,0.4439993858337381,-0.9740851753263833,1.8620839469938595,-0.2650428947463226,1.1530416664137988,-1.41020752868652,96.79992675781193,52.03428527588669,0.7090422805800598,5,-0.7199993133544886,-0.10999965667724254,0.9000005722045934,0.045000076293948865,0.07999992370605824,4,-0.006085138745593022,1.6857074348368675,19.399999618530273,1.200005086275956,19.200000762939453,-1.2999961853172686,19.0,-0.006085138745593022 7897,2004-06-01,19.190000534057614,19.649999618530273,19.06999969482422,19.549999237060547,688800.0,-0.02687620678252034,1.0714302744200463,-0.7826074336987908,48.46415937902377,33.534930423022544,-0.3412291979889446,0.1349638875789161,1.118343401092421,0.6148802198440677,27.516114079729427,0.6499996185302699,-0.8872674152746818,-0.022999382019047943,-1.3290030140464282,1.2830042500083323,-0.6760011980327363,0.6300024339946404,-0.793196242736812,48.648704378307315,1.5732098255992781,0.6530018160136896,6,-0.19000053405761363,0.41999912261963246,1.397499561309818,0.5749988555908239,0.5100002288818395,1,0.03751950460223652,-1.1739173701756758,19.71999931335449,1.6857074348368675,19.399999618530273,1.200005086275956,19.200000762939453,0.03751950460223652 7898,2004-06-02,19.07999992370605,19.239999771118164,18.899999618530273,19.200000762939453,657000.0,-0.005732183808767388,2.400020980955015,0.3333368654731632,51.44927586309359,36.95522282977471,-0.1743109582857265,0.14364210062530702,1.2095038250742256,0.7135583983290736,28.90393782687618,0.3400001525878906,-0.8025364196491758,-0.06400003433227752,-1.231027590082423,1.103027521417868,-0.6475138122073503,0.5195137435427952,-0.6014038761315881,20.93025318926158,-27.293624280723566,0.5835137778750735,6,-0.07999992370605113,0.4899997711181676,1.5075001716613805,0.6849994659423864,0.7900009155273473,2,0.03249480302476715,1.0714302744200463,19.190000534057614,-1.1739173701756758,19.71999931335449,1.6857074348368675,19.399999618530273,0.03249480302476715 7899,2004-06-03,19.149999618530273,19.290000915527344,18.90999984741211,19.100000381469727,469600.0,0.0036687471228578072,1.303023997780552,-0.41665739489786574,54.57876174453503,40.86100459434922,-0.1836745782514484,-0.026146574358374863,1.1262469650766356,0.6350831102434498,30.32363573869456,0.3800010681152344,-0.6612417005753812,0.06849966049194478,-0.938178472274263,1.0751777932581525,-0.4348394058911609,0.5718387268750504,-0.5945193200773673,29.0697468107378,-21.150876817576577,0.5033390663831047,6,-0.07999992370605469,0.38500022888183594,1.5000004768371582,0.6149997711181641,0.970001220703125,3,0.03080940805956911,2.400020980955015,19.07999992370605,1.0714302744200463,19.190000534057614,-1.1739173701756758,19.71999931335449,0.03080940805956911 7900,2004-06-04,19.32999992370605,19.43000030517578,19.149999618530273,19.15999984741211,851400.0,0.0093994939300992,-1.947367364352758,3.4000534065765673,57.38833146749368,45.165322188804524,-0.25925350411237247,-0.31441482940484633,0.9312616504644247,0.44900490472435095,32.00232901114103,0.2800006866455078,-0.5291618852310478,0.30699996948241903,-0.46006126517826473,1.0740612041431028,-0.07653064784792463,0.6905305868127627,-0.7022484294274101,49.999999999999375,-0.607349466868456,0.3835306173303424,6,-0.19499969482421164,0.20499992370605824,1.3200001716613805,0.43499946594238637,0.9799995422363352,4,0.0196585184824849,1.303023997780552,19.149999618530273,2.400020980955015,19.07999992370605,1.0714302744200463,19.190000534057614,0.0196585184824849 7901,2004-06-07,19.459999084472656,19.46999931335449,19.13999938964844,19.18000030517578,707400.0,0.006725254075514719,1.2000050862759606,1.64705090374629,69.49806466436502,50.044193695457274,-0.2668144802862429,-0.4983161127894178,0.7794196431596454,0.3136220783476631,32.80231315544298,0.3299999237060476,-0.40137712705955053,0.45499916076660085,-0.24749243281702604,1.1574907543502277,0.10375336397478918,0.8062449575584125,-0.7643126661178243,74.66659545898438,18.239346433044872,0.35124579679181306,6,-0.25499916076660156,0.07500076293945312,1.1900010108947754,0.30500030517578125,1.1500015258789027,0,0.0118191911822072,-1.947367364352758,19.32999992370605,1.303023997780552,19.149999618530273,2.400020980955015,19.07999992370605,0.0118191911822072 7902,2004-06-08,19.309999465942386,19.40999984741211,19.200000762939453,19.3799991607666,577200.0,-0.007708099978789629,2.2307286011913496,-0.24999999999998732,63.70656541257708,53.7642577914812,-0.041195600229045226,-0.34223552401318713,0.8986130588959149,0.45922720601397415,32.07181875951856,0.2599983215332031,-0.2463503353631893,0.28999958038330576,-0.4256301866000456,1.005629347366657,-0.0678153031083717,0.6478144638749832,-0.5504542189559345,71.92983630255357,11.871419699112352,0.3578148834916763,6,0.020000457763668322,0.225000381469723,1.3400006294250453,0.45499992370605113,1.3900012969970668,1,0.025375441981880353,1.2000050862759606,19.459999084472656,-1.947367364352758,19.32999992370605,1.303023997780552,19.149999618530273,0.025375441981880353 7903,2004-06-09,19.13999938964844,19.489999771118164,19.11000061035156,19.31999969482422,304600.0,-0.008803732832503686,-2.1666878596178267,2.571444141689453,59.191185235985536,56.76962674786536,0.1684680322486649,-0.19316546821746883,1.0351963594895075,0.6236399604126106,31.37091011325508,0.3799991607666051,-0.08338678977584735,0.12699956893921183,-0.5806158146032345,0.8346149524816582,-0.22680812283201135,0.480807260710435,-0.32042684374826536,39.65509870530534,-22.420935499922116,0.35380769177122345,6,0.19000053405761363,0.3950004577636683,1.5100007057189906,0.6249999999999964,1.6200008392333984,2,0.029258170906415026,2.2307286011913496,19.309999465942386,1.2000050862759606,19.459999084472656,-1.947367364352758,19.32999992370605,0.029258170906415026 7904,2004-06-10,19.290000915527344,19.350000381469727,19.09000015258789,19.09000015258789,679800.0,0.007837070567516813,-1.5999923706345724,-1.1111134658585393,64.70590710228092,59.14201366584596,0.03640385182693606,-0.33763774878323716,0.8547664267592765,0.4699843361360614,29.85937316247566,0.26000022888183594,0.05259389368367806,0.26250104904174876,-0.4557971381251953,0.9807992362086928,-0.09664804454172327,0.6216501426252208,-0.41400270864826894,50.000238418806475,-15.620083282721438,0.35914909358347274,6,0.03999900817871094,0.1849985122680664,1.359999179840088,0.47499847412109375,1.5199985504150426,3,0.030067387049172556,-2.1666878596178267,19.13999938964844,2.2307286011913496,19.309999465942386,1.2000050862759606,19.459999084472656,0.030067387049172556 7905,2004-06-14,19.030000686645508,19.31999969482422,19.0,19.25,585100.0,-0.013478497487916186,-1.2857065006369166,-1.0999923706345724,58.92257254509085,58.65609149049394,0.2664168852056008,-0.07104111372232325,1.0755315931243317,0.7257395012405112,28.421875776739704,0.31999969482421875,0.1583305410475475,-0.003999233245849609,-0.7197878353818403,0.7117893688901411,-0.3618935343138432,0.35389506782214397,-0.10096235844626733,6.12259197122627,-60.22035466638748,0.3578943010679948,6,0.24499893188476562,0.38499927520751953,1.6199994087219238,0.7349987030029297,1.4200000762939453,0,0.05727798808503515,-1.5999923706345724,19.290000915527344,-2.1666878596178267,19.13999938964844,2.2307286011913496,19.309999465942386,0.05727798808503515 7906,2004-06-15,19.32999992370605,19.3700008392334,19.030000686645508,19.030000686645508,392800.0,0.015764541578344282,-1.2666734483679412,-1.3636371517993995,58.92257254509079,59.818137397834725,-0.10585313738271651,-0.3553953717536338,0.7247896663964788,0.42255791449264635,26.690382271637915,0.3400001525878906,0.25523453048874245,0.27449998855590607,-0.4501187049828914,0.9991186820947036,-0.08780935821349445,0.6368093353253066,-0.35110388146585336,67.34695466346886,3.2066550699207426,0.36230934676939885,6,-0.13500022888183238,0.039999961853030896,1.289999961853031,0.43499946594238637,0.7199993133544957,1,0.0506983727938084,-1.2857065006369166,19.030000686645508,-1.5999923706345724,19.290000915527344,-2.1666878596178267,19.13999938964844,0.0506983727938084 7907,2004-06-16,19.100000381469727,19.3700008392334,19.09000015258789,19.3700008392334,821800.0,-0.01189857957289775,1.0740756439056782,-0.9000038147069775,51.6666740841383,59.84229275572858,0.12296879591398024,-0.0782126798442242,0.9116109845337341,0.6468876370886179,24.536076845913673,0.2800006866455078,0.27938736983540835,0.012000465393064985,-0.6542252367361208,0.6782261675222507,-0.3211123856715261,0.3451133164576561,-0.10000038146972656,20.40825064908272,-39.11017030106029,0.3331128510645924,6,0.09999942779541016,-0.10000038146972656,1.3324995040893555,0.7499990463256836,0.8999996185302734,2,0.0790576020274214,-1.2666734483679412,19.32999992370605,-1.2857065006369166,19.030000686645508,-1.5999923706345724,19.290000915527344,0.0790576020274214 7908,2004-06-17,19.049999237060547,19.170000076293945,18.989999771118164,19.100000381469727,1080000.0,-0.00261786091154681,-1.117649698751248,0.1851891097641956,47.36839287387399,59.04114065898847,0.18804136897187718,0.007620517751039557,0.9105150369166317,0.6889546057212215,22.352782232603758,0.18000030517578125,0.204984307376467,-0.0605006217956543,-0.6865147155786033,0.5655134719872947,-0.3735076686871288,0.2525064250958202,0.7100009918212926,15.78928876173267,-37.613935194545135,0.31300704689147363,6,0.1900005340576172,-0.049999237060546875,0.9000005722045898,0.8850002288818359,0.8800010681152344,3,0.08661425679581836,1.0740756439056782,19.100000381469727,-1.2666734483679412,19.32999992370605,-1.2857065006369166,19.030000686645508,0.08661425679581836 7909,2004-06-18,19.3799991607666,19.399999618530273,19.030000686645508,19.149999618530273,739000.0,0.017322831334505295,1.7407281820879075,-4.599885561701316,49.664421798053986,58.18292847349517,-0.1183476389539706,-0.27837013393182275,0.5338110092414681,0.35589265716127727,20.543038622811487,0.3699989318847656,0.22505688550213776,0.23249931335449148,-0.36316467101632455,0.8281632977253075,-0.06533267883091654,0.5303313055398995,0.36460105895996264,95.12183775435201,44.56320420505643,0.2978319921854072,6,-0.1399993896484375,-0.37999916076660156,0.5425009727478027,0.5950002670288086,0.4300003051757848,4,0.07120748853843861,-1.117649698751248,19.049999237060547,1.0740756439056782,19.100000381469727,-1.2666734483679412,19.32999992370605,0.07120748853843861 7910,2004-06-21,19.40999984741211,19.600000381469727,19.1299991607666,19.399999618530273,388600.0,0.0015480231137596778,1.41025465464878,0.043479342543910574,44.237929286304364,55.37624676482176,-0.1517668497337894,-0.2486617880114146,0.46036046936368535,0.3252087029856412,18.042061897888843,0.470001220703125,0.24541715046618862,0.21649999618530202,-0.3025383673634252,0.7355383597340293,-0.04301918558906337,0.4760191779596674,0.3195083633422868,68.85240263151312,23.14566001262353,0.2595191817743642,6,-0.11499977111816406,-0.4099998474121094,0.2950005531311035,0.5050001144409144,0.5900001525878906,0,0.07212775010489936,1.7407281820879075,19.3799991607666,-1.117649698751248,19.049999237060547,1.0740756439056782,19.100000381469727,0.07212775010489936 7911,2004-06-22,19.229999542236328,19.489999771118164,19.18000030517578,19.40999984741211,500500.0,-0.009273586120083332,-1.214291553133515,-17.999618539004388,50.8546789095519,53.94825937559674,-0.008742328099614838,-0.011771147638086177,0.5948906199540431,0.5028334104036816,15.523952607766677,0.3099994659423828,0.2472120588873281,-2.8610229563241774e-07,-0.4035109657175191,0.40351039351292783,-0.20175562590990737,0.2017550537053161,0.48471849972534287,39.3441854066088,-5.742960812731511,0.20175533980761218,6,0.06500053405761719,-0.22999954223632812,0.4725008010864258,0.6850004196166957,0.9600009918212855,1,0.06344260269083946,1.41025465464878,19.40999984741211,1.7407281820879075,19.3799991607666,-1.117649698751248,19.049999237060547,0.06344260269083946 7912,2004-06-23,19.31999969482422,19.399999618530273,19.200000762939453,19.200000762939453,434000.0,0.00468019525378649,-2.3333439298089456,-0.6666596024244479,55.172405288284956,53.50172827029667,-0.10859465917703304,-0.06410332752215453,0.4688775914745875,0.4112762393007685,13.198586623590206,0.1999988555908203,0.22634137548899247,0.0639998435974114,-0.28636194515696545,0.41436163235178824,-0.11118105077977702,0.23918073797459982,0.380223981720583,54.09829401906096,5.709449250607371,0.1751808943771877,6,-0.024999618530273438,-0.31999969482421875,0.3775005340576172,0.595000267028805,0.8500003814697266,2,0.037784655992095795,-1.214291553133515,19.229999542236328,1.41025465464878,19.40999984741211,1.7407281820879075,19.3799991607666,0.037784655992095795 7913,2004-06-24,19.229999542236328,19.57999992370605,19.200000762939453,19.399999618530273,514200.0,-0.0046583930646749705,-2.30437450760871,-1.416679912261182,51.70939857438044,52.05767176719661,-0.0050125368615283605,0.0463897258090924,0.5355836401374923,0.5007769406806517,11.811138178551484,0.379999160766598,0.1548950418070092,-0.0375002861022935,-0.3669571508162761,0.2919565786116891,-0.2022287184592848,0.1272281462546978,0.4560196561999419,35.08753731043621,-15.094631918634185,0.1647284323569919,6,0.06500053405761719,-0.22999954223632812,0.41750001907348633,0.6700000762939418,1.1499996185302734,3,0.040041626421907006,-2.3333439298089456,19.31999969482422,-1.214291553133515,19.229999542236328,1.41025465464878,19.40999984741211,0.040041626421907006 7914,2004-06-25,19.56999969482422,19.600000381469727,19.309999465942386,19.350000381469727,2451700.0,0.01768071558406037,1.0714300311305527,-1.2941130271853156,54.79999176026029,51.59960723554877,-0.336505111203973,-0.27876205039556723,0.17608232773126176,0.16512344230094556,10.740195658739905,0.37000083923339844,0.11863108391297672,0.2839999198913574,-0.07012725233660078,0.6381270921193156,0.1069363337773801,0.46106350600533474,0.10209911506568758,93.61689176027531,41.61838765506292,0.17706358611397854,6,-0.27499961853027344,-0.5699996948242188,-0.012499809265136719,0.32999992370605113,0.9799995422363281,4,0.01839553479639422,-2.30437450760871,19.229999542236328,-2.3333439298089456,19.31999969482422,-1.214291553133515,19.229999542236328,0.01839553479639422 7915,2004-06-28,19.76000022888184,19.809999465942386,19.489999771118164,19.56999969482422,745900.0,0.009708765305084244,1.2069019948303803,0.8636414866962179,55.859389842934604,51.259253601975864,-0.4604910560379949,-0.46420965863366703,-0.03967309528420415,-0.018263770082160846,10.449252014834194,0.3199996948242223,0.11293531756546571,0.45600042343140146,0.0453836342101539,0.866617212652649,0.25069202882077946,0.6613088180420235,-0.7700004577636754,92.06360259278662,41.1589639718567,0.205308394610623,6,-0.36000061035156605,-0.735000610351566,-0.22500038146973012,0.1399993896484304,0.7899990081787074,0,0.0025303257328643802,1.0714300311305527,19.56999969482422,-2.30437450760871,19.229999542236328,-2.3333439298089456,19.31999969482422,0.0025303257328643802 7916,2004-06-29,19.600000381469727,19.850000381469727,19.520000457763672,19.770000457763672,314400.0,-0.00809715817605372,1.0,-0.8947347287054995,55.642033453513385,51.7009601985731,-0.2885031191516596,-0.3306113946575664,0.08895783653812828,0.15594874723168317,10.78778888327369,0.3299999237060547,0.0740091339475164,0.3020005226135254,-0.08590070309352171,0.6899017483205725,0.10804990976000184,0.49595113546704894,-0.5936006164550776,61.53843896627512,12.744212019760383,0.1939506128535244,6,-0.18000030517578125,-0.4850006103515625,-0.3575005531311035,0.25499916076660156,0.6700000762939453,1,0.020408143405366452,1.2069019948303803,19.76000022888184,1.0714300311305527,19.56999969482422,-2.30437450760871,19.229999542236328,0.020408143405366452 7917,2004-06-30,19.90999984741211,19.920000076293945,19.600000381469727,19.65999984741211,427800.0,0.015816298974946186,1.3703640910439536,-1.470587575312188,64.20663531392387,53.5718760252453,-0.5269337762522603,-0.6154595491352239,-0.25106701614964777,-0.13789112720564134,10.857026590630225,0.31999969482421875,0.08010426956422378,0.5760000228881843,0.10546166479568342,1.0465383809806852,0.3407308438419321,0.8112692019344365,-0.8698560577392556,98.61107799738798,46.6506848108598,0.23526917904625097,6,-0.4349994659423828,-0.6949996948242188,-0.684999942779541,-0.05500030517578125,0.4099998474121094,2,0.014063319376765193,1.0,19.600000381469727,1.2069019948303803,19.76000022888184,1.0714300311305527,19.56999969482422,0.014063319376765193 7918,2004-07-01,19.700000762939453,19.920000076293945,19.649999618530273,19.8799991607666,360200.0,-0.010547417683679727,1.0769247698345743,-0.7199935913085938,57.40071804434137,54.43146449705501,-0.24030641805748942,-0.3759027035167577,-0.06286929988052492,0.08864751552649253,10.62545009500675,0.2700004577636719,0.06058430984100127,0.335000896453856,-0.1466412137102644,0.8166430066179764,0.09417984137179403,0.575821951535918,-0.607065596069333,63.934574880556106,11.241836614408165,0.240821055082061,7,-0.1750011444091797,-0.41500091552734375,-0.5400009155273438,0.154998779296875,0.34999847412109375,3,0.023857832241239052,1.3703640910439536,19.90999984741211,1.0,19.600000381469727,1.2069019948303803,19.76000022888184,0.023857832241239052 7919,2004-07-02,19.739999771118164,19.850000381469727,19.690000534057614,19.700000762939453,339900.0,0.0020304064279002,-4.333375719235269,-0.22221869006368483,63.92155484115146,56.61853400314914,-0.2501779435880387,-0.3893987144900102,-0.13335863473184872,0.0588823670690104,10.50492144569196,0.15999984741211293,0.08795969532676651,0.3454998970031724,-0.1526853662952803,0.8436851603016251,0.09640726535394606,0.5945925286523988,-0.5974407096826155,58.13949362147584,-0.42571149626186156,0.24909263164922704,7,-0.18999958038330078,-0.3299999237060547,-0.5799999237060547,0.11499977111816406,0.5500011444091797,4,0.03242144868637875,1.0769247698345743,19.700000762939453,1.3703640910439536,19.90999984741211,1.0,19.600000381469727,0.03242144868637875 7920,2004-07-06,19.709999084472656,19.799999237060547,19.649999618530273,19.700000762939453,343700.0,-0.0015197916410010226,-1.727250658898599,0.24996423632635545,58.33331241942925,57.449493282024406,-0.19349524315062183,-0.3472747265111664,-0.1454640413477506,0.09313849864415147,10.66340559221132,0.14999961853027344,0.13853959193076548,0.29649925231933594,-0.21997771689689216,0.812976221535564,0.03826076771122189,0.55473773692745,-0.5207935621456024,47.499701976491906,-9.54345369870746,0.2582384846081142,7,-0.14999866485595703,-0.2999992370605469,-0.5324993133544922,0.14500045776367188,0.7300014495849574,1,0.042617970147428075,-4.333375719235269,19.739999771118164,1.0769247698345743,19.700000762939453,1.3703640910439536,19.90999984741211,0.042617970147428075 7921,2004-07-07,19.690000534057614,19.790000915527344,19.63999938964844,19.729999542236328,308100.0,-0.0010146398449504268,-1.1428590891132853,-4.000572300648963,64.25121351619296,58.45824975179196,-0.11329802248111065,-0.32586902484694846,-0.16286926989101147,0.11556300940614861,10.914094719066412,0.1500015258789027,0.15967531485011577,0.265000629425046,-0.2658776117580679,0.7958788706081599,-0.00043849116651273334,0.5304397500166047,-0.4569473384925473,28.125074505875915,-32.166145552813404,0.2654391205915573,7,-0.13000011444091442,-0.28000068664550426,-0.4500007629394496,0.1649990081787145,0.6599998474121129,2,0.043676926342150146,-1.727250658898599,19.709999084472656,-4.333375719235269,19.739999771118164,1.0769247698345743,19.700000762939453,0.043676926342150146 7922,2004-07-08,19.799999237060547,19.8700008392334,19.649999618530273,19.700000762939453,496600.0,0.0055865261563945445,-1.2000038146827137,-2.5000238424488743,67.60565650487302,60.2245006329578,-0.16544695107873864,-0.41874524721682604,-0.3110542270779959,0.014722066239784226,11.270927654104412,0.220001220703125,0.20181657475004044,0.3504993438720696,-0.20278653782509082,0.90378522556923,0.07385640302348762,0.6271422847206516,-0.5257292286517483,57.14266251592237,-8.415152654788258,0.276642940848581,7,-0.1849994659423828,-0.3899993896484375,-0.49499940872192383,0.05500030517578125,0.5,3,0.023737436303704618,-1.1428590891132853,19.690000534057614,-1.727250658898599,19.709999084472656,-4.333375719235269,19.739999771118164,0.023737436303704618 7923,2004-07-09,19.700000762939453,19.799999237060547,19.600000381469727,19.76000022888184,258000.0,-0.005050428180518374,1.8571778907069578,-0.6000038147555097,58.421113392126585,60.62684748094294,0.009199864880397257,-0.2894837499224181,-0.24442138207045971,0.12786056748647923,11.365810734251944,0.1999988555908203,0.2370262333135713,0.22250080108642578,-0.3214370949150158,0.7664386970878674,-0.049468146914296796,0.49446974908714836,-0.38698695045754405,37.03711552861724,-23.75737001772317,0.2719689480007209,7,0.0049991607666015625,-0.29000091552734375,-0.3950009346008301,0.154998779296875,0.75,4,0.03147202578038155,-1.2000038146827137,19.799999237060547,-1.1428590891132853,19.690000534057614,-1.727250658898599,19.709999084472656,0.03147202578038155 7924,2004-07-12,19.8700008392334,19.8799991607666,19.649999618530273,19.700000762939453,549600.0,0.008629445162954275,1.4210896168170821,-2.833359824522196,61.27456067767127,61.22853312924702,-0.1271399283769199,-0.43616622929322446,-0.44553243896302774,-0.03154997627787992,11.516844793246559,0.22999954223632812,0.2611044040042074,0.36350088119506907,-0.1998455328722919,0.92684729526243,0.08182767416138859,0.6451740882287496,-0.5205678509227667,96.4291553133515,35.13980554734114,0.28167320703368104,7,-0.15000057220458984,-0.4550008773803711,-0.5850009918212891,-0.015001296997070312,0.5199985504150426,0,0.009058801722430676,1.8571778907069578,19.700000762939453,-1.2000038146827137,19.799999237060547,-1.1428590891132853,19.690000534057614,0.009058801722430676 7925,2004-07-13,20.1200008392334,20.170000076293945,19.799999237060547,19.96999931335449,433100.0,0.012581781048865093,1.9600067138671875,0.8823615209415775,71.09012922092289,62.94498821451474,-0.3583923462424181,-0.632761179536665,-0.7188993896981231,-0.26620575699213234,11.776604867434422,0.37000083923339844,0.3128384600226539,0.5590008735656724,-0.02090526668177972,1.1389070138131245,0.26904780344194634,0.8489539436893985,-0.7363338256437686,91.22819932807754,26.040861081978164,0.2899530701237265,7,-0.2350006103515625,-0.5400009155273438,-0.8175010681152344,-0.2650012969970703,0.3299999237060547,1,0.008449307614463386,1.4210896168170821,19.8700008392334,1.8571778907069578,19.700000762939453,-1.2000038146827137,19.799999237060547,0.008449307614463386 7926,2004-07-14,20.309999465942386,20.34000015258789,19.950000762939453,19.950000762939453,428700.0,0.00944327131132594,-1.1666710818414459,2.3999669396266388,72.39825213843758,63.85516786168293,-0.4884522188292877,-0.7858681400262952,-0.9308613289945207,-0.43800283316198474,12.356263673336338,0.3899993896484375,0.3387593919375824,0.6999995231628446,0.04193183323620531,1.358067213089484,0.370965678199525,1.0290333681261643,-0.8634258073364123,95.94585190206583,28.14316532546296,0.32903384496331933,7,-0.33999919891357777,-0.644999504089359,-0.9749994277954137,-0.45499992370605824,0.12000083923339488,2,0.00640084054818546,1.9600067138671875,20.1200008392334,1.4210896168170821,19.8700008392334,1.8571778907069578,19.700000762939453,0.00640084054818546 7927,2004-07-15,20.61000061035156,20.700000762939453,20.299999237060547,20.309999465942386,495600.0,0.01477110547995042,-1.4999970197826826,0.8333395145779962,78.5124852810664,66.2009197768746,-0.7584781293994389,-1.0191983924681267,-1.2510821287679796,-0.7148394129468691,13.235848513250506,0.40000152587890625,0.35727476831148053,0.9245006561279254,0.17295503478723262,1.6760462774686182,0.5487278454575808,1.30027346679827,-1.0740843023473943,91.81817078393703,19.056129655940993,0.3757728106703455,7,-0.4600000381469691,-0.7650003433227504,-1.240000724792477,-0.7550010681152308,-0.030000686645507812,3,-0.012615246054444307,-1.1666710818414459,20.309999465942386,1.9600067138671875,20.1200008392334,1.4210896168170821,19.8700008392334,-0.012615246054444307 7928,2004-07-16,20.700000762939453,20.809999465942386,20.43000030517578,20.600000381469727,419500.0,0.004366819501339103,1.375011175948137,0.33333333333334125,76.03695871150776,67.54707576246975,-0.7730000807150503,-1.032166192436236,-1.3609953376769397,-0.7783617418193423,13.983318482939083,0.3799991607666051,0.3947148945091854,0.9320007324218764,0.11480084356611187,1.749200621277641,0.5234007879939924,1.3406006768497605,-1.0243943203430526,90.51735194204262,19.550882596477393,0.4085999444278824,7,-0.49500083923339844,-0.8000011444091797,-1.267500877380371,-0.845001220703125,-0.10000038146972656,4,-0.0193237444993265,-1.4999970197826826,20.61000061035156,-1.1666710818414459,20.309999465942386,1.9600067138671875,20.1200008392334,-0.0193237444993265 7929,2004-07-19,20.76000022888184,20.81999969482422,20.600000381469727,20.709999084472656,203400.0,0.002898524817922077,1.5882260543706312,0.5000095367068199,74.50988458632821,69.34447266990296,-0.7521984070516154,-1.036626906170806,-1.4386869669392865,-0.8067948693769367,15.52146044704388,0.2199993133544922,0.3841687461976484,0.9230001449585004,0.015670465610742923,1.8303298243062578,0.4693353052846234,1.3766649846323773,-0.9255787630170005,94.11770205731801,24.753285646971534,0.45366483967387833,7,-0.5500001907348668,-0.8550004959106481,-1.3275003433227575,-0.9050006866455114,-0.09000015258789418,0,-0.014932536730472012,1.375011175948137,20.700000762939453,-1.4999970197826826,20.61000061035156,-1.1666710818414459,20.309999465942386,-0.014932536730472012 7930,2004-07-20,20.809999465942386,20.809999465942386,20.540000915527344,20.700000762939453,339300.0,0.0024084410649951593,3.909122435886068,2.1999237078007923,81.3472455014072,71.24403177937121,-0.7037614606641931,-1.029127849762439,-1.5093859503061005,-0.8306840603408574,17.59203120418684,0.2699985504150426,0.41627022273718595,0.9029994010925328,-0.0786021470987528,1.8846009492838185,0.41219862699689,1.3938001751881757,-0.8178854834440479,98.85054699318218,27.31904856250732,0.4908007740956432,7,-0.5999994277954137,-0.904999732971195,-1.407499790191654,-0.9549999237060582,-0.0699996948242223,1,-0.02018260870123123,1.5882260543706312,20.76000022888184,1.375011175948137,20.700000762939453,-1.4999970197826826,20.61000061035156,-0.02018260870123123 7931,2004-07-21,20.450000762939453,20.739999771118164,20.399999618530273,20.670000076293945,343100.0,-0.017299313418633555,-1.1249903142937183,-2.0000173397374117,63.63644245274466,70.8030079958014,-0.2510165568092724,-0.604011357666387,-1.1527751977331278,-0.4444875710002236,19.528888036259275,0.4099998474121129,0.4224419957147063,0.48200063705444407,-0.4737489997047959,1.437750273813684,0.0041258186748223125,0.9598754554340658,-0.3254250664689735,28.846421890474268,-37.63791447307077,0.47787481837962037,7,-0.24000072479248047,-0.5450010299682617,-1.1050009727478027,-0.595001220703125,0.34999847412109375,2,0.0,3.909122435886068,20.809999465942386,1.5882260543706312,20.76000022888184,1.375011175948137,20.700000762939453,0.0 7932,2004-07-22,20.049999237060547,20.25,20.0,20.25,337600.0,-0.019559976085859576,1.4999904632932155,0.9090972143953252,58.06450195218075,70.76338450247408,0.2102911885960168,-0.15443388955004167,-0.7347668282880093,-0.03216396944172217,20.98067333038657,0.4500007629394531,0.4451183583853222,0.045499134063721414,-0.8605154850562897,0.9515137531837325,-0.40750817549628593,0.49850644362372876,0.7700004577636719,6.097470203481611,-58.20155140302615,0.4530073095600061,7,0.18500041961669922,-0.14499950408935547,-0.7674994468688965,-0.19499969482421875,0.720001220703125,3,0.01895267244762966,-1.1249903142937183,20.450000762939453,3.909122435886068,20.809999465942386,1.5882260543706312,20.76000022888184,0.01895267244762966 7933,2004-07-23,20.0,20.100000381469727,19.940000534057614,20.020000457763672,400700.0,-0.0024937276290828425,-1.2857220708446213,0.10000190734135689,55.96332281955821,70.17324696268373,0.3434365540680844,-0.046156869196174455,-0.6756747345117233,0.02536120857221391,21.895938133527558,0.15999984741211293,0.4586309079491677,-0.043000125885008345,-0.8726634596145111,0.7866632078444944,-0.45783179274975794,0.37183154097974125,0.8035997009277338,6.818127632089814,-55.853370979117805,0.41483166686475115,7,0.3099994659423828,-0.0950002670288086,-0.9000000953674316,-0.14500045776367188,0.7099990844726562,4,0.028999996185302468,1.4999904632932155,20.049999237060547,-1.1249903142937183,20.450000762939453,3.909122435886068,20.809999465942386,0.028999996185302468 7934,2004-07-26,19.93000030517578,20.100000381469727,19.850000381469727,20.100000381469727,201700.0,-0.0034999847412109375,1.941175150624376,8.499809269502194,54.95499675234293,68.38045446617485,0.4725342330135369,0.05501675991580157,-0.5881814704897934,0.10367393037098083,22.68749194922716,0.25,0.45511770750735536,-0.13099985122680735,-0.9326009404378972,0.6706012379842825,-0.5318003958323523,0.2698006933787376,0.839055429077149,8.333333333333302,-53.933364668613436,0.40080054460554493,7,0.4049997329711914,-0.005000114440917969,-0.8100004196166992,-0.07500076293945312,1.0699996948242188,0,0.033617665129686225,-1.2857220708446213,20.0,1.4999904632932155,20.049999237060547,-1.1249903142937183,20.450000762939453,0.033617665129686225 7935,2004-07-27,19.809999465942386,20.030000686645508,19.690000534057614,19.940000534057614,235900.0,-0.006021115775007302,1.193539654217706,0.7647118221902667,52.586188469399474,66.17911405850396,0.6078599221127092,0.18862645263831723,-0.4484969983861866,0.23265176372423113,22.73643030739042,0.3400001525878942,0.4859327409996155,-0.25350065231322816,-1.0514527480425784,0.5444514434161221,-0.6524767001779033,0.14547539555144695,0.903912947143553,11.42847800734666,-52.87843086974245,0.39897604786467533,7,0.4450006484985316,0.1649999618530238,-0.6899995803833043,-0.009999275207523084,1.0400009155273402,1,0.043412449951353294,1.941175150624376,19.93000030517578,-1.2857220708446213,20.0,1.4999904632932155,20.049999237060547,0.043412449951353294 7936,2004-07-28,20.0,20.020000457763672,19.57999992370605,19.57999992370605,303700.0,0.00959114281574136,-1.0952402577644784,-3.230743272983566,54.16668653490054,63.474025308929974,0.41265684833230054,0.031757616174136416,-0.6162002428979392,0.03605867940885332,22.757802338513912,0.44000053405762074,0.5035487944497206,-0.0835000991821282,-0.8520470703729508,0.6850468720086944,-0.4677735847775395,0.3007733864132831,0.6319994627636731,62.68657141311763,-2.422196592549767,0.38427348559541075,7,0.19999980926513672,0.0,-0.8524999618530273,-0.24499988555908203,1.0400009155273438,2,0.03699998855590825,1.193539654217706,19.809999465942386,1.941175150624376,19.93000030517578,-1.2857220708446213,20.0,0.03699998855590825 7937,2004-07-29,20.190000534057614,20.25,20.0,20.0,426700.0,0.009500026702880637,-1.631571550469307,0.45238214177046104,59.83935373813551,61.674291422999715,0.17524262050773487,-0.1435503143654877,-0.7667289151940757,-0.15326928123119288,22.646747429220373,0.25,0.4821753818225645,0.09250040054320863,-0.6729339252778779,0.8579347263642951,-0.29021676236733285,0.4752175634537501,0.3367989748002991,91.04485684923074,21.460503515390116,0.3827171629105424,7,0.009999275207523084,-0.1800003051757777,-1.042500495910641,-0.44000053405761363,0.7999992370605504,3,0.030212911682392152,-1.0952402577644784,20.0,1.193539654217706,19.809999465942386,1.941175150624376,19.93000030517578,0.030212911682392152 7938,2004-07-30,20.170000076293945,20.229999542236328,20.040000915527344,20.059999465942386,204700.0,-0.0009906120472820135,-1.5333536786958624,0.578948953470855,56.41023969012924,59.663219767866494,0.12533673594019135,-0.09120966744054826,-0.7115108543198296,-0.1328653987797921,22.529690974632693,0.18999862670898438,0.43923337151219854,0.048999977111815696,-0.6935676357314051,0.7915675899550365,-0.3222838293097965,0.4202837835334279,0.2621194740487809,88.05971423935236,20.967577389150392,0.37128380642161074,7,0.024999618530273438,-0.15999984741210938,-1.0225000381469727,-0.43000030517578125,0.7700004577636683,4,0.029747168031740046,-1.631571550469307,20.190000534057614,-1.0952402577644784,20.0,1.193539654217706,19.809999465942386,0.029747168031740046 7939,2004-08-02,20.3799991607666,20.3799991607666,19.950000762939453,19.979999542236328,255000.0,0.010411456801106889,1.149994039529838,3.636339991677188,55.65213929952185,56.808207967657005,-0.16118439596449363,-0.26435691968891817,-0.8844155021572959,-0.34187452905328186,22.567923698536053,0.42999839782714844,0.35125463759248987,0.2269990921020515,-0.5014630134451536,0.9554611976492566,-0.1372319606715493,0.5912301448756523,-0.7999992370605504,100.0,34.475404518208336,0.36423105277360257,8,-0.2199993133544922,-0.3149995803833008,-1.232499122619629,-0.6499996185302734,0.2700004577636719,0,0.016192342359921952,-1.5333536786958624,20.170000076293945,-1.631571550469307,20.190000534057614,-1.0952402577644784,20.0,0.016192342359921952 7940,2004-08-03,20.549999237060547,20.57999992370605,20.200000762939453,20.36000061035156,193700.0,0.00834151537264094,2.0399932861328707,0.4749970197649279,55.263151290345995,55.87784228294604,-0.41565455361093484,-0.38809760381739977,-1.0097452432828433,-0.5050958958974903,22.979829254469436,0.379999160766598,0.2708143439744788,0.354999160766603,-0.3627017579103864,1.0727000794435924,-0.0038512985718917037,0.7138496201050977,-0.9539993286132855,96.99993133544957,33.86424614428376,0.3588504593384956,8,-0.46999931335449574,-0.39499950408935547,-1.4024991989135742,-0.9399995803833008,0.2700004577636719,1,0.02189784815796525,1.149994039529838,20.3799991607666,-1.5333536786958624,20.170000076293945,-1.631571550469307,20.190000534057614,0.02189784815796525 7941,2004-08-04,20.549999237060547,20.59000015258789,20.149999618530273,20.450000762939453,314000.0,0.0,3.8888865341414824,0.5263115626317487,48.484813455480825,54.813432449979395,-0.4469830991072996,-0.3376781176385997,-0.9644762891609489,-0.4982483676505822,23.391515238324917,0.4400005340576172,0.18823052813617025,0.31199922561645366,-0.3809303856351747,1.004928836868082,-0.03446558000936051,0.6584640312422678,-0.9146393280029343,93.74985098824595,32.82779292952101,0.3464648056258133,8,-0.4649991989135742,-0.37999916076660156,-1.3374996185302734,-0.9399995803833008,0.25,2,0.01459859637698413,2.0399932861328707,20.549999237060547,1.149994039529838,20.3799991607666,-1.5333536786958624,20.170000076293945,0.01459859637698413 7942,2004-08-05,20.270000457763672,20.61000061035156,20.25,20.450000762939453,227700.0,-0.013625245240492023,-2.2727146622277385,-1.8000305180437934,40.09215050663438,53.04996885965453,-0.1480660203731432,-0.021779266185031787,-0.6512001699857848,-0.21886858031717438,23.580309847827262,0.36000061035155895,0.07484241911531697,0.008500385284424539,-0.6530533937349361,0.6700541643037852,-0.322276504225254,0.3392772747941031,-0.5773621340942441,48.484813455481,-8.334513709134654,0.3307768895096799,8,-0.17500019073486683,-0.07000064849853516,-1.0025005340576172,-0.6600008010864258,0.2700004577636719,3,0.03798719488774127,3.8888865341414824,20.549999237060547,2.0399932861328707,20.549999237060547,1.149994039529838,20.3799991607666,0.03798719488774127 7943,2004-08-06,20.31999969482422,20.530000686645508,20.21999931335449,20.229999542236328,250500.0,0.0024666618614404,-4.636357331113586,-0.5,39.814792738999266,51.367723969283006,-0.16528077027922095,-0.024188312612803742,-0.6731025738198113,-0.2656895885903552,23.974896683286698,0.3100013732910192,0.024937474949247473,0.027499675750732422,-0.5790912224516234,0.6340905739530882,-0.2757957733504455,0.3307951248519103,-0.5539723882202203,56.060457185793446,3.7955762866750717,0.3032954491011783,8,-0.2249994277954137,-0.11999988555908203,-0.9749994277954102,-0.7100000381469727,0.18000030517578125,4,0.03297244519470155,-2.2727146622277385,20.270000457763672,3.8888865341414824,20.549999237060547,2.0399932861328707,20.549999237060547,0.03297244519470155 7944,2004-08-09,20.049999237060547,20.420000076293945,20.0,20.34000015258789,206600.0,-0.013287424302099948,-1.153849915880903,-3.2222269317170347,34.03360300687993,49.30632558455861,0.13804892997113427,0.2740386997624533,-0.38401102471813076,0.006909375327776246,23.8164769546877,0.4200000762939453,0.008273489943189105,-0.2515007019042983,-0.8366602502084213,0.3336588463998247,-0.544080476056358,0.04107907224776142,-0.2164540661567429,8.196588038121968,-36.59852807948641,0.2925797741520612,8,0.045001029968258166,0.15000057220458984,-0.6449995040893555,-0.4399995803833008,0.470001220703125,0,0.04438909380864131,-4.636357331113586,20.31999969482422,-2.2727146622277385,20.270000457763672,3.8888865341414824,20.549999237060547,0.04438909380864131 7945,2004-08-10,20.290000915527344,20.31999969482422,20.149999618530273,20.200000762939453,245500.0,0.011970158982508972,1.2667022710510922,-0.3103443739970009,46.46018371294597,48.45004749323032,-0.029842408767734696,0.049988974743726544,-0.6081867017539011,-0.23402165641633133,22.774118157437776,0.2700004577636719,0.007238122444373829,-0.019999027252197266,-0.5989637773207548,0.5589657228163603,-0.309481402286476,0.2694833477820815,-0.39433930946771767,47.541086124521875,0.6984710787638662,0.28948237503427876,8,-0.010000228881835938,-0.09000110626220703,-0.8100008964538574,-0.6800012588500977,0.4799995422363281,1,0.01774266568551175,-1.153849915880903,20.049999237060547,-4.636357331113586,20.31999969482422,-2.2727146622277385,20.270000457763672,0.01774266568551175 7946,2004-08-11,20.440000534057614,20.479999542236328,20.11000061035156,20.149999618530273,159700.0,0.007392785202660068,1.000000000000019,3.222226931716995,59.701523696194506,48.434733044125764,-0.12389294662443717,-0.09462330902287874,-0.7506071372278385,-0.38456681770831125,21.428285586904657,0.3699989318847692,0.019649819632515886,0.12350053787231019,-0.45837591917281983,0.7053769949174402,-0.1674376906502566,0.414438766394877,-0.4871918076546322,72.13116291867809,19.302823128878828,0.2909382285225652,8,-0.15999984741210582,-0.24000072479247692,-0.9550004005432093,-0.8300008773803675,0.2099990844726598,2,0.01859095649892195,1.2667022710510922,20.290000915527344,-1.153849915880903,20.049999237060547,-4.636357331113586,20.31999969482422,0.01859095649892195 7947,2004-08-12,20.350000381469727,20.479999542236328,20.299999237060547,20.399999618530273,144400.0,-0.004403138465575163,-1.399979655154875,-0.1724106179790082,58.53658990445594,48.67099417905096,-0.009845377749684303,-0.02645690766754072,-0.6368312860542886,-0.3001119054427548,19.240133312203778,0.18000030517578125,0.04873390602471517,0.046500396728514914,-0.5191581692202796,0.6121589626773094,-0.23632888624588233,0.32932967970291216,-0.34461630435085766,66.03772226880625,7.084151583235553,0.2828292829743967,8,-0.06999969482421875,-0.15000057220458984,-0.8650002479553223,-0.7400007247924805,0.25,3,0.022112965462181444,1.000000000000019,20.440000534057614,1.2667022710510922,20.290000915527344,-1.153849915880903,20.049999237060547,0.022112965462181444 7948,2004-08-13,20.299999237060547,20.5,20.200000762939453,20.5,171500.0,-0.0024570586472670852,1.9999809265864312,4.0000762951094835,59.11326253915707,49.055563427899315,0.06764946318263299,-0.008389516448200851,-0.5595990663284347,-0.25504503155039515,16.586751498745585,0.2999992370605469,0.060926260099989804,0.01649932861328196,-0.5175329964354702,0.5505316536620342,-0.2505168339110959,0.28351549113765984,-0.24624583728306249,59.999847412109375,-5.13555720444181,0.26701616252437677,8,0.005001068115234375,-0.09999942779541016,-0.7874994277954102,-0.6899995803833008,0.20000076293945312,4,0.011822743225952337,-1.399979655154875,20.350000381469727,1.000000000000019,20.440000534057614,1.2667022710510922,20.290000915527344,0.011822743225952337 7949,2004-08-16,20.450000762939453,20.59000015258789,20.350000381469727,20.350000381469727,223800.0,0.0073892380057363205,-3.7999771119037176,-0.5,65.53398732448491,50.19676743169253,-0.07976637921038332,-0.19268528613964975,-0.6823216849099794,-0.40660392872047524,13.882533178568204,0.29000091552734375,0.04616991734441811,0.18200082778930593,-0.3101523331514251,0.674153988730037,-0.06407575268105958,0.42807740825967144,-0.3517475863160442,70.83343267450292,-1.0502814559003468,0.24607658047036635,8,-0.14500045776367188,-0.2500009536743164,-0.8925008773803711,-0.840001106262207,0.06999969482421875,0,0.002444950376293331,1.9999809265864312,20.299999237060547,-1.399979655154875,20.350000381469727,1.000000000000019,20.440000534057614,0.002444950376293331 7950,2004-08-17,20.38999938964844,20.450000762939453,20.280000686645508,20.450000762939453,318800.0,-0.0029340523742057423,4.666539513001462,-0.6000114440481058,60.10358956316887,51.48774255476898,-0.05011823688778705,-0.1747206083493289,-0.6009790291825858,-0.35028100817026697,11.24216946967341,0.1700000762939453,0.04420228782530344,0.14299945831299254,-0.28320048438213163,0.5691994010081167,-0.07010051303456777,0.35609942966055286,-0.2508064183267784,58.33313465099565,-14.106137826700014,0.2130999713475617,8,-0.0849990844726598,-0.18999958038330433,-0.8224992752075231,-0.8199996948242223,-0.09000015258789418,1,0.006375726925290204,-3.7999771119037176,20.450000762939453,1.9999809265864312,20.299999237060547,-1.399979655154875,20.350000381469727,0.006375726925290204 7951,2004-08-18,20.450000762939453,20.5,20.34000015258789,20.350000381469727,702400.0,0.0029426863701365047,-1.6666454740522927,-1.6666348782504643,57.222208682439145,53.391082352080616,-0.140579554779535,-0.24740664919179522,-0.6426927905121929,-0.4176410607028558,9.22722378875326,0.15999984741210938,0.030860305607859573,0.20300083160400462,-0.22319911109111956,0.6292007742991288,-0.010099139743555696,0.41610080295156493,-0.2731431804953992,64.10266442349075,-5.735969966421536,0.2130999713475617,8,-0.1550006866455078,-0.2500009536743164,-0.7175006866455078,-0.9150009155273438,-0.24000167846679688,2,0.01564790625358503,4.666539513001462,20.38999938964844,-3.7999771119037176,20.450000762939453,1.9999809265864312,20.299999237060547,0.01564790625358503 7952,2004-08-19,20.43000030517578,20.479999542236328,20.32999992370605,20.399999618530273,881600.0,-0.0009780174580686918,1.3077013366199177,0.30000572202407066,57.22220868243904,55.32523967912948,-0.10671897432780497,-0.2081497289043952,-0.5994244010439402,-0.40854340770025743,8.777518447930321,0.149999618530277,0.004219340200975807,0.16400032043457102,-0.2590911044672204,0.5870917453363624,-0.047545392016324683,0.37554603288546673,-0.21849128049912636,58.97433389412732,-8.205874122654244,0.21154571245089562,8,-0.13500022888183594,-0.23000049591064453,-0.6125001907348633,-0.8950004577636719,-0.3800010681152344,3,0.01076844395830756,-1.6666454740522927,20.450000762939453,4.666539513001462,20.38999938964844,-3.7999771119037176,20.450000762939453,0.01076844395830756 7953,2004-08-20,20.57999992370605,20.600000381469727,20.3700008392334,20.3700008392334,500800.0,0.007342125124308874,-1.1904813805631245,6.999809269502075,55.747130216691616,57.737853813553,-0.24133833222856182,-0.32935550936076297,-0.7184528958034555,-0.568684277954759,8.682108727630352,0.22999954223632812,-0.0019307469482150452,0.2849999427795389,-0.14082437357230404,0.7108242591313818,0.07208778460361742,0.49791210095546035,-0.3366115721754035,93.74985098824484,29.452067908395676,0.2129121581759222,8,-0.2249994277954066,-0.3800001144409144,-0.5824995040893519,-1.0450000762939418,-0.28000068664550426,4,0.0009718395450837303,1.3077013366199177,20.43000030517578,-1.6666454740522927,20.450000762939453,4.666539513001462,20.38999938964844,0.0009718395450837303 7954,2004-08-23,20.600000381469727,20.709999084472656,20.479999542236328,20.6299991607666,608800.0,0.0009718395450837303,1.4210653121047243,-0.14285195277021132,51.57235722228688,58.305873092368664,-0.19569606237802617,-0.3126155642610158,-0.7114470026054249,-0.5978545908960591,9.045723346385426,0.22999954223632812,0.0370344483919105,0.27150039672851634,-0.13854597569529759,0.6815467691523303,0.06647721051660938,0.4765235829404233,-0.32728304923340445,74.41881096330336,13.66866172678823,0.20502318621190632,8,-0.1900005340576172,-0.40000057220458984,-0.5475006103515625,-1.0650005340576172,-0.5,0,-0.004854387360093471,-1.1904813805631245,20.57999992370605,1.3077013366199177,20.43000030517578,-1.6666454740522927,20.450000762939453,-0.004854387360093471 7955,2004-08-24,20.670000076293945,20.739999771118164,20.57999992370605,20.68000030517578,252900.0,0.0033980433751441552,1.4615520049298492,0.33335452695829093,53.61447098254555,57.62953390196322,-0.23034780223183304,-0.3318993418463094,-0.7446882645800628,-0.6792649316274364,10.021797973194206,0.15999984741211293,0.07720481610493479,0.29850006103515625,-0.05969867911097282,0.6566988011812853,0.11940069096209172,0.4775994311082208,-0.3535545688339887,82.92689734738894,25.26245629516609,0.17909937007306462,8,-0.19999980926513672,-0.47500038146972656,-0.6125001907348633,-1.135000228881836,-0.4699993133544922,1,-0.00725687556732546,1.4210653121047243,20.600000381469727,-1.1904813805631245,20.57999992370605,1.3077013366199177,20.43000030517578,-0.00725687556732546 7956,2004-08-25,20.739999771118164,20.75,20.6299991607666,20.68000030517578,210400.0,0.003386535779673183,2.0000238418806475,-5.999809269502194,66.20680039093911,58.48177951157247,-0.2830870152230922,-0.3621871043016398,-0.7860295964624981,-0.76740962464444,10.840883606764033,0.12000083923339844,0.16376336903510236,0.3314997673034661,-0.01789216419112094,0.6808916987980531,0.15680380155617257,0.5061957330507596,-0.37272775201922315,97.6189935558876,37.190876368917316,0.1746959657472941,8,-0.2649993896484375,-0.5749998092651367,-0.682499885559082,-1.2100000381469727,-0.350000381469723,2,-0.02121506937865769,1.4615520049298492,20.670000076293945,1.4210653121047243,20.600000381469727,-1.1904813805631245,20.57999992370605,-0.02121506937865769 7957,2004-08-26,20.799999237060547,20.799999237060547,20.649999618530273,20.75,368900.0,0.0028929347446733367,5.0000762951094835,0.8333280350955272,66.43826489554064,59.295668662281756,-0.3045701249510664,-0.39436303562486685,-0.8086679199692028,-0.8398008982737615,11.605460602533078,0.14999961853027344,0.2017682075113072,0.3609992980957024,-0.013666767673168323,0.7356653638645732,0.17366626521126705,0.5483323309801378,-0.37914530063545726,100.0,37.40755190041785,0.18733303288443473,8,-0.25999927520751953,-0.6099996566772461,-0.7424993515014648,-1.2699995040893555,-0.32999992370605824,3,-0.028365392991777316,2.0000238418806475,20.739999771118164,1.4615520049298492,20.670000076293945,1.4210653121047243,20.600000381469727,-0.028365392991777316 7958,2004-08-27,20.770000457763672,20.82999992370605,20.68000030517578,20.799999237060547,347500.0,-0.0014422490575588531,2.3333192048490803,-0.5999847409781033,79.50812495896125,60.848350621668004,-0.22449892859799192,-0.33424594233562743,-0.7392743479020325,-0.8256876141075224,12.449611744566328,0.14999961853026988,0.19590507284939562,0.3010004997253404,-0.07902166955149426,0.681022669002175,0.11098941508692306,0.4910115843637577,-0.2884832732369098,82.85731412907916,12.831269905267746,0.19001108463841768,8,-0.21500015258789062,-0.5650005340576207,-0.7000007629394531,-1.2400007247924805,-0.020000457763671875,4,-0.03466544077200506,5.0000762951094835,20.799999237060547,2.0000238418806475,20.739999771118164,1.4615520049298492,20.670000076293945,-0.03466544077200506 7959,2004-08-30,20.709999084472656,20.799999237060547,20.68000030517578,20.799999237060547,272900.0,-0.002888847952267959,1.6666384096977918,3.0001271617497456,70.19212782112113,61.96929931699604,-0.13827989837556132,-0.2616701539424078,-0.6504016792565892,-0.7812835684356152,12.87632545382404,0.11999893188476562,0.19904822033916147,0.22449913024902202,-0.1677130768045494,0.6167113373025934,0.02839302672223809,0.42060523377580594,-0.16575500689362244,51.999664306642046,-20.008433934557743,0.19610610352678487,8,-0.12999916076660512,-0.5049991607666051,-0.6024994850158691,-1.1799993515014648,0.10000038146973012,0,-0.01979719292790827,2.3333192048490803,20.770000457763672,5.0000762951094835,20.799999237060547,2.0000238418806475,20.739999771118164,-0.01979719292790827 7960,2004-08-31,21.0,21.0,20.700000762939453,20.75,350800.0,0.014002941977180994,1.399993896484375,-2.7777730682829653,73.72866972810759,63.803350544292535,-0.3717456163052688,-0.5441272616109458,-0.9085333596557561,-1.0834377463094356,13.008305189345466,0.2999992370605469,0.2142548866849765,0.4920000076293931,0.03752064598719684,0.9464793692715894,0.2647603268082932,0.719239688450493,-0.4043198701181048,100.0,26.850508974749317,0.22723968082109813,8,-0.33500003814697266,-0.7100000381469727,-0.869999885559082,-1.4700002670288086,-0.25,1,-0.042857124691917825,1.6666384096977918,20.709999084472656,2.3333192048490803,20.770000457763672,5.0000762951094835,20.799999237060547,-0.042857124691917825 7961,2004-09-01,20.850000381469727,21.11000061035156,20.729999542236328,20.950000762939453,357400.0,-0.007142838977632016,-1.2352868578865375,-0.40000152587890625,70.1612010090446,65.24101635835981,-0.17772921623300064,-0.3905222059031068,-0.7219476044429349,-0.9461079874840337,13.459902302366448,0.3800010681152308,0.20014471939194323,0.3270003318786614,-0.1524335170264628,0.8064341807837856,0.0872834074260993,0.5667172563312235,-0.17345627756420967,43.478332980889576,-29.30790285730049,0.23971692445256157,9,-0.1099996566772461,-0.5050001144409215,-0.7350006103515625,-1.3200006484985352,-0.1400012969970703,2,-0.03117504108575242,1.399993896484375,21.0,1.6666384096977918,20.709999084472656,2.3333192048490803,20.770000457763672,-0.03117504108575242 7962,2004-09-02,21.040000915527344,21.040000915527344,20.81999969482422,20.84000015258789,416400.0,0.009112735279682704,1.2000038146827137,-2.0,76.81156015037608,67.58150857321365,-0.30407864808593743,-0.5479733484975,-0.8753012699471654,-1.1431717070351581,13.87812603812476,0.220001220703125,0.21269096367745632,0.4785008430480957,-0.037650081468562746,0.9946517675647542,0.22042538078976648,0.7365763053064249,-0.3400001525878906,83.72101275704901,8.9324932225001,0.2580754622583287,9,-0.24500083923339844,-0.5100002288818359,-0.9400010108947754,-1.5100011825561523,-0.4300003051757848,3,-0.03089360730014068,-1.2352868578865375,20.850000381469727,1.399993896484375,21.0,1.6666384096977918,20.709999084472656,-0.03089360730014068 7963,2004-09-03,20.989999771118164,21.049999237060547,20.82999992370605,21.040000915527344,276800.0,-0.0023764801441752414,5.285893348592706,-0.2500047683533922,71.09363707753505,69.75053966824123,-0.21210834471322215,-0.46926320733974336,-0.7855772777906012,-1.0934109800820693,14.45408609487535,0.21999931335449574,0.23071480543769596,0.39499969482421804,-0.14171555740658803,0.9317149470550241,0.126642068708815,0.6633573209396211,-0.26000022888183594,72.09284789127292,-3.0639415747478296,0.26835762611540315,9,-0.14499950408935902,-0.45999908447265625,-0.8849997520446777,-1.4600000381469727,-0.3400001525878906,4,-0.024773723841540307,1.2000038146827137,21.040000915527344,-1.2352868578865375,20.850000381469727,1.399993896484375,21.0,-0.024773723841540307 7964,2004-09-07,20.940000534057614,20.940000534057614,20.790000915527344,20.899999618530273,218200.0,-0.0023820503861723408,6.499809269503348,-0.799999999999929,71.6535480373116,71.75488156321522,-0.12159519548812625,-0.36803808895609436,-0.7065780875083583,-1.043785669225631,15.822231582934956,0.1999988555908203,0.25232340923010455,0.3005003929138148,-0.19169015214194118,0.7926909379695708,0.05440512038593681,0.5465956654416928,0.1700000762939453,58.53655132630524,-17.973843678478488,0.24609527252787725,9,-0.0700006484985316,-0.4099998474121058,-0.8375005722045863,-1.4100008010864222,-0.5200004577636683,1,-0.009073568730267656,5.285893348592706,20.989999771118164,1.2000038146827137,21.040000915527344,-1.2352868578865375,20.850000381469727,-0.009073568730267656 7965,2004-09-08,20.649999618530273,21.0,20.6200008392334,21.0,368800.0,-0.013849136013901808,1.171421409147634,-8.74980926950297,56.666620042648255,70.69486152451624,0.1846927116567585,-0.05236911922375853,-0.39647436074691456,-0.759840604432025,16.879886904303344,0.37999916076660156,0.2618860847713762,-0.0075004577636725855,-0.4713914061696052,0.45639049064226,-0.23944593196663888,0.2244450164392937,0.45360099792480213,6.1222027162214685,-68.98518894597787,0.23194547420296652,9,0.21500110626220703,-0.09499931335449219,-0.5374999046325684,-1.119999885559082,-0.14999961853027344,2,0.007748176773259452,6.499809269503348,20.940000534057614,5.285893348592706,20.989999771118164,1.2000038146827137,21.040000915527344,0.007748176773259452 7966,2004-09-09,20.81999969482422,20.850000381469727,20.649999618530273,20.649999618530273,297200.0,0.008232449367282069,-1.3529490962537445,-0.4857139743107667,61.818152393546924,70.18151569096138,0.030434533127564833,-0.20284068581452885,-0.5388236711911958,-0.9365661904653102,17.45688534187128,0.20000076293945312,0.2852368498301381,0.14349966049194407,-0.3139660043920536,0.6009653253759417,-0.08523317195005475,0.3722324929339429,0.26425693054198973,46.51153506651349,-29.371014388613247,0.22873283244199963,9,0.04500102996826172,-0.2649993896484375,-0.7024998664855957,-1.2899999618530273,-0.28999900817871094,3,-0.003362137168600454,1.171421409147634,20.649999618530273,6.499809269503348,20.940000534057614,5.285893348592706,20.989999771118164,-0.003362137168600454 7967,2004-09-10,20.799999237060547,20.86000061035156,20.46999931335449,20.71999931335449,467400.0,-0.0009606367942763816,2.8999608998752087,0.47058757531220885,57.23680825780297,67.70692494638824,0.05636206405277733,-0.15536450155407522,-0.500828494075499,-0.9242741985394431,17.701697522262954,0.3900012969970703,0.3005328762975097,0.10099925994872905,-0.3324885642851534,0.5344870841826115,-0.11574465216821395,0.31774317206567204,0.2656871568603485,56.89654605425447,-16.034979835952726,0.21674391211694138,9,-0.009999275207523084,-0.24499893188476562,-0.6724991798400879,-1.2699995040893555,-0.5499992370605469,4,-0.004326930571590171,-1.3529490962537445,20.81999969482422,1.171421409147634,20.649999618530273,6.499809269503348,20.940000534057614,-0.004326930571590171 7968,2004-09-13,20.540000915527344,20.780000686645508,20.459999084472656,20.75,472400.0,-0.012499919762975265,1.3703782195283911,-2.6249910592946404,48.29546993921411,65.27396295950967,0.3132450105543434,0.13021209276286072,-0.21871571035460846,-0.6679859701238016,18.35328254365038,0.3400001525878906,0.2831217855240986,-0.17099914550781392,-0.5698869720020916,0.22788868098646375,-0.37044305875495454,0.028444767739326693,0.4899442535595675,14.815128781135648,-55.53530865429183,0.1994439132471396,9,0.24499893188476562,0.0149993896484375,-0.3925008773803711,-0.9400014877319336,-0.3400001525878906,0,0.0034079694111064374,2.8999608998752087,20.799999237060547,-1.3529490962537445,20.81999969482422,1.171421409147634,20.649999618530273,0.0034079694111064374 7969,2004-09-14,20.5,20.65999984741211,20.420000076293945,20.549999237060547,498500.0,-0.0019474641550334404,-1.2857220708446866,0.2380926430517711,45.086707114183945,62.09152266907372,0.3579691971914194,0.18356221571915654,-0.15789867933813184,-0.6362765541487256,18.644751586511614,0.23999977111816406,0.2584919704202058,-0.2135000228881836,-0.6060772059290365,0.17907716015266928,-0.40978861440860825,-0.017211431367758934,0.4843494823177714,13.79309210850842,-52.69589799459273,0.1962885915204257,9,0.2650003433227539,0.05500030517578125,-0.35249996185302734,-0.8350000381469727,-0.20000076293945312,1,0.007317054562452352,1.3703782195283911,20.540000915527344,2.8999608998752087,20.799999237060547,-1.3529490962537445,20.81999969482422,0.007317054562452352 7970,2004-09-15,20.520000457763672,20.530000686645508,20.399999618530273,20.399999618530273,169700.0,0.000975632086032796,-1.1666693157434633,-2.4000534065766383,43.45241001129648,59.12387922487949,0.2935951133118557,0.18319287282219676,-0.15545427156899194,-0.6698055445797522,19.20684006782896,0.13000106811523438,0.22002208660503797,-0.19999961853027415,-0.5738837604982017,0.17388452343765337,-0.3869416895142379,-0.013057547546310388,0.4079140839517166,26.087082716556363,-34.95787400818945,0.18694207098396293,9,0.20499897003173828,0.09000015258788707,-0.3725004196166992,-0.7850008010864258,-0.020000457763671875,2,-0.004873312828406529,-1.2857220708446866,20.5,1.3703782195283911,20.540000915527344,2.8999608998752087,20.799999237060547,-0.004873312828406529 7971,2004-09-16,20.770000457763672,20.799999237060547,20.649999618530273,20.670000076293945,202100.0,0.012183235595660591,-1.1428318415280445,0.8333306842565366,49.19789477978825,56.05569418370306,0.03470313749041054,-0.043852703615883115,-0.3789969079978661,-0.9291435921359295,20.056132250995713,0.279998779296875,0.20980760589939962,0.034000396728515625,-0.31798041580850267,0.3859812092655339,-0.14199000953999175,0.209990802997023,0.09456429316950121,80.43479162261178,23.31285975697537,0.17599040626850865,9,-0.04500102996826172,-0.15999984741211293,-0.5300002098083496,-0.9100008010864258,-0.4600009918212855,3,-0.012999540289501899,-1.1666693157434633,20.520000457763672,-1.2857220708446866,20.5,1.3703782195283911,20.540000915527344,-0.012999540289501899 7972,2004-09-17,20.649999618530273,20.790000915527344,20.5,20.770000457763672,508700.0,-0.005777604072634612,2.6249716881042353,-1.2000038146827137,46.93876160828021,53.37181913156363,0.10456009103792852,0.09852651096612774,-0.2369337614149707,-0.8199120713001697,20.71125504753256,0.29000091552734375,0.16469137380833843,-0.09700040817260813,-0.4213848712646744,0.22738405491945812,-0.25919263971864126,0.065191823373425,0.15881731651455055,62.50005960470162,8.276840340209937,0.16219223154603393,9,0.05000019073486328,0.005001068115234375,-0.40999937057495117,-0.7899999618530273,-0.25,4,-0.005811086397167986,-1.1428318415280445,20.770000457763672,-1.1666693157434633,20.520000457763672,-1.2857220708446866,20.5,-0.005811086397167986 7973,2004-09-20,20.600000381469727,20.649999618530273,20.51000022888184,20.649999618530273,315000.0,-0.00242127060456121,4.600061036087444,0.41665739489787806,47.179524298121116,50.65248316054247,0.1043987775903581,0.15821260132457482,-0.16177459260459415,-0.7777291413956391,20.950647140297935,0.13999938964843395,0.1304577045880322,-0.14799966812133647,-0.4703332448905435,0.17433390864787057,-0.30916645650594177,0.013167120263268828,0.1999988555908203,50.000238418806475,-4.318179854312596,0.1611667883846042,9,0.09999942779541016,0.05500030517578125,-0.3600001335144043,-0.7400007247924805,-0.07999992370605469,0,-0.016990309465458098,2.6249716881042353,20.649999618530273,-1.1428318415280445,20.770000457763672,-1.1666693157434633,20.520000457763672,-0.016990309465458098 7974,2004-09-21,20.5,20.61000061035156,20.450000762939453,20.61000061035156,596500.0,-0.004854387360093471,1.9090719933417797,2.200045777065619,35.79547178644657,48.33346668763117,0.15133600964216498,0.2638656049880339,-0.042737998311583425,-0.6857268916903223,20.70389873252575,0.15999984741210582,0.06092559504391559,-0.24300003051757812,-0.5778590138474442,0.09185895281228795,-0.41042952218251116,-0.07557053885264509,0.29000091552734375,25.000119209403238,-22.567477785061484,0.16742949166493373,9,0.13000011444091797,0.19500064849853516,-0.24749994277954102,-0.6400003433227539,0.30999946594238637,1,-0.014634109124904704,4.600061036087444,20.600000381469727,2.6249716881042353,20.649999618530273,-1.1428318415280445,20.770000457763672,-0.014634109124904704 7975,2004-09-22,20.520000457763672,20.59000015258789,20.299999237060547,20.46999931335449,338000.0,0.000975632086032796,2.052632635647242,-0.4545533361076902,39.87732143212368,45.895596580806355,0.12399535540725637,0.24459170959972454,-0.051136830989257476,-0.7109759616445643,20.37311157384615,0.29000091552734375,0.0029419039079598974,-0.21549959182739187,-0.5636964147997432,0.13269723114495946,-0.3895980033135693,-0.04140118034121443,0.22320030212402386,44.000244140625,-3.915885924409004,0.17409841148617652,9,0.05999946594238281,0.17500019073486328,-0.2675004005432129,-0.6600008010864258,0.4099998474121094,2,-0.0107213068126365,1.9090719933417797,20.5,4.600061036087444,20.600000381469727,2.6249716881042353,20.649999618530273,-0.0107213068126365 7976,2004-09-23,20.299999237060547,20.5,20.18000030517578,20.5,259000.0,-0.0107213068126365,2.199984741269145,-3.999923707800593,27.71084198915341,42.61493366206753,0.29332355220342876,0.45317348025971427,0.17202362103422075,-0.4977156095872317,20.174482908105645,0.3400001525878906,-0.06229806749349365,-0.4135007858276367,-0.8124086547530851,-0.014592916902188335,-0.6129547202903609,-0.21404685136491253,0.3811533096313475,19.67193636340896,-22.735469829100893,0.1994539344627236,9,0.1900005340576172,0.345001220703125,-0.04749917984008789,-0.4349994659423828,0.6500015258789062,3,0.009852254702272356,2.052632635647242,20.520000457763672,1.9090719933417797,20.5,4.600061036087444,20.600000381469727,0.009852254702272356 7977,2004-09-24,20.209999084472656,20.36000061035156,20.06999969482422,20.25,434600.0,-0.004433505220216127,1.2307579447754085,0.20000381468271378,27.058839368960307,40.255308043150436,0.3250090813698243,0.5235485684082519,0.254530918589154,-0.4156868073389717,19.94051439535749,0.2900009155273402,-0.09019606117292156,-0.4740009307861328,-0.9292583222774979,-0.018743539294767686,-0.7016296265318154,-0.24637223504045025,0.3909691035766585,24.137828976575783,-13.91498663538028,0.22762869574568204,9,0.22500038146972656,0.3800010681152344,0.037500858306884766,-0.30499935150146484,0.9400005340576172,4,0.0049480646214654644,2.199984741269145,20.299999237060547,2.052632635647242,20.520000457763672,1.9090719933417797,20.5,0.0049480646214654644 7978,2004-09-27,20.049999237060547,20.190000534057614,19.959999084472656,20.049999237060547,1399200.0,-0.00791686564375138,-1.5555673292925474,-0.0,25.41437337388291,38.06949318311699,0.4561630487509376,0.6607173448551222,0.4021227945050647,-0.26482927298367187,19.729936699005535,0.25,-0.1502714518678019,-0.5980007171630852,-1.1317308800465113,-0.06427055427965911,-0.8648657986047965,-0.33113563572137394,0.45539462220824944,13.84614481730585,-20.722697188604265,0.2668650814417126,9,0.3299999237060547,0.4850006103515625,0.19750070571899414,-0.14499950408935547,0.7100009918212926,0,0.017456378792413352,1.2307579447754085,20.209999084472656,2.199984741269145,20.299999237060547,2.052632635647242,20.520000457763672,0.017456378792413352 7979,2004-09-28,20.299999237060547,20.299999237060547,20.0,20.049999237060547,610900.0,0.012468828404636367,1.399993896484375,100.0,40.11299678552917,37.69844726914284,0.1953528888255036,0.39887689720551833,0.14042976130888007,-0.5216526424083732,19.29669646862368,0.2999992370605469,-0.19715350088847927,-0.32750072479247905,-0.8822843384493666,0.2272828888644085,-0.6048925316209228,-0.05010891796403527,0.09631566724902285,53.96818668975665,15.148311625359085,0.27739180682844367,9,0.07999992370605469,0.2350006103515625,-0.02249908447265625,-0.39499950408935547,0.7600002288818395,1,0.010837498964112235,-1.5555673292925474,20.049999237060547,1.2307579447754085,20.209999084472656,2.199984741269145,20.299999237060547,0.010837498964112235 7980,2004-09-29,20.100000381469727,20.450000762939453,20.01000022888184,20.450000762939453,446000.0,-0.009852160744208027,1.514286025689213,-1.4000015258789062,30.000031789123668,35.56535138129123,0.36823305677558693,0.5565263050642457,0.3245586230542159,-0.3313061329880256,17.869781057595148,0.44000053405761363,-0.21522797035871122,-0.4824995994567871,-1.055759463123433,0.09076026420985883,-0.7691295312901083,-0.19586966762346592,-0.1400012969970703,25.926122154876445,-11.428373298724757,0.2866299318333222,9,0.27499961853027344,0.4349994659423828,0.20499944686889648,-0.19500064849853516,1.0699996948242188,2,0.03532333686556588,1.399993896484375,20.299999237060547,-1.5555673292925474,20.049999237060547,1.2307579447754085,20.209999084472656,0.03532333686556588 7981,2004-09-30,20.200000762939453,20.270000457763672,20.06999969482422,20.100000381469727,345000.0,0.004975143262281545,-1.499982118802675,-0.28571506422308324,34.04260283951294,34.1324448514282,0.19989655305095866,0.42723745566490834,0.22112866579739432,-0.42961768980911685,16.023477713207733,0.20000076293945312,-0.2226909619924733,-0.3499992370605476,-0.933022546317094,0.23302407219599885,-0.6415108916888208,-0.058487582432274365,-0.23020164489746264,48.9797666036076,13.514867955588272,0.2915116546282736,9,0.10499858856201172,0.33499908447265625,0.13249921798706055,-0.2950010299682617,1.1499996185302734,3,0.0361385898348896,1.514286025689213,20.100000381469727,1.399993896484375,20.299999237060547,-1.5555673292925474,20.049999237060547,0.0361385898348896 7982,2004-10-01,20.38999938964844,20.399999618530273,20.149999618530273,20.21999931335449,573300.0,0.009405872254102832,1.631571550469307,1.6999942779760004,45.85631458372423,33.98542154982854,-0.034488469162756274,0.19609965560920628,0.04273277115112961,-0.6038721319049252,13.972998118454932,0.25,-0.22494209486849925,-0.12750053405761363,-0.6663054591730599,0.4113043910578327,-0.396902996615335,0.14190192850010774,-0.41059623870850004,87.75486372235399,47.62576492583355,0.2694024625577227,10,-0.10499954223633168,0.14500045776366832,-0.0699992179870641,-0.48499965667724965,1.3800010681152308,4,0.027464511527906854,-1.499982118802675,20.200000762939453,1.514286025689213,20.100000381469727,1.399993896484375,20.299999237060547,0.027464511527906854 7983,2004-10-04,20.46999931335449,20.559999465942386,20.34000015258789,20.3700008392334,467000.0,0.003923488283509302,-1.7499940395298825,0.5882260543705858,49.18917079839525,35.47361032893395,-0.1507179245507153,0.07920608545156327,-0.02288371972935721,-0.6718139747366187,12.017609582710282,0.21999931335449574,-0.25795019225392224,-0.02150058746338246,-0.5123551008402742,0.46935392591350933,-0.2669278441518266,0.22392666922506166,-0.4811842101745576,83.92852885378339,38.79640676781348,0.24542725668844534,10,-0.1949996948242152,0.06500053405762074,-0.10499954223632457,-0.5649995803832972,1.4800014495849645,0,0.03321936140623882,1.631571550469307,20.38999938964844,-1.499982118802675,20.200000762939453,1.514286025689213,20.100000381469727,0.03321936140623882 7984,2004-10-05,20.75,20.75,20.36000061035156,20.479999542236328,490700.0,0.01367858798426247,1.8888794698992901,2.700045777065786,55.45022454277883,37.20393289678452,-0.4375386165690145,-0.22741867878897892,-0.2826941412418975,-0.9335351615499015,10.483867466448604,0.38999938964844105,-0.2722654031712928,0.26800012588500977,-0.19273628723968983,0.7287365390097094,0.03763191932265997,0.49836833244735956,-0.7383375223095712,100.0,50.29178925175971,0.23036820656234913,10,-0.3950004577636719,-0.21500015258789062,-0.36999988555908203,-0.8400001525878906,1.2700004577636719,1,0.00048193874129354164,-1.7499940395298825,20.46999931335449,1.631571550469307,20.38999938964844,-1.499982118802675,20.200000762939453,0.00048193874129354164 7985,2004-10-06,20.809999465942386,20.8700008392334,20.540000915527344,20.649999618530273,595400.0,0.002891540527343972,1.3571204751978856,0.5925910227610016,51.04164079659626,39.79624387538928,-0.5052032005319518,-0.28966819655177645,-0.31752128589846507,-0.9731239356367851,10.10842666461753,0.3299999237060547,-0.28330271448057687,0.31999959945678924,-0.15824291155444214,0.7982421104680206,0.08087834395117355,0.5591208549624049,-0.7540367369133847,92.49983906768978,44.75010031741219,0.23912125550561572,10,-0.394999504089359,-0.274999618530277,-0.41749954223633523,-0.899999618530277,1.3199996948242152,2,0.012013455377985371,1.8888794698992901,20.75,-1.7499940395298825,20.46999931335449,1.631571550469307,20.38999938964844,0.012013455377985371 7986,2004-10-07,20.75,20.809999465942386,20.5,20.709999084472656,352300.0,-0.002883203627207287,2.874997019764791,0.25000596047015633,52.68818417207166,42.64394885351277,-0.4186877687505195,-0.24789133646932981,-0.23865292119747394,-0.8928554584313666,9.639780194145498,0.30999946594238637,-0.26432445182674513,0.2635001182556138,-0.20550907404960483,0.7325093105608325,0.028995522103006266,0.49800471440822136,-0.6289142221546449,83.3332450303056,35.90232977673779,0.23450459615260927,10,-0.33500003814697266,-0.21500015258789062,-0.27250003814697266,-0.7349996566772461,1.6499996185302734,3,0.020240967532238363,1.3571204751978856,20.809999465942386,1.8888794698992901,20.75,-1.7499940395298825,20.46999931335449,0.020240967532238363 7987,2004-10-08,20.709999084472656,20.809999465942386,20.6200008392334,20.799999237060547,283900.0,-0.0019277549651731674,2.4545013177970394,-2.2499523173755485,52.972937305978846,45.70601151263454,-0.33559449014917675,-0.22659643720360023,-0.1859841074532511,-0.8254271613556377,10.186922545663792,0.18999862670898793,-0.25799668111644536,0.22799921035766602,-0.22994143235547782,0.6859398530708098,-0.0009711109989041233,0.45696953171423615,-0.5290001017162567,69.81102877933444,21.767190720727953,0.22897032135657122,10,-0.27499866485595703,-0.2049999237060547,-0.16749858856201172,-0.5899991989135742,1.6900005340576172,4,0.030903009429725792,2.874997019764791,20.75,1.3571204751978856,20.809999465942386,1.8888794698992901,20.75,0.030903009429725792 7988,2004-10-11,20.61000061035156,20.799999237060547,20.59000015258789,20.700000762939453,185500.0,-0.004828511759620069,-2.2307286011913496,1.0000000000000395,52.972991921083015,47.13489986102941,-0.1651760757046361,-0.12762845204375495,-0.07357376832286988,-0.7006994099576396,10.759426828421018,0.20999908447265625,-0.2107957886532219,0.12450075149535778,-0.33636703933976264,0.5853685423304782,-0.10593314392220421,0.35493464691291976,-0.3738814790769993,49.01958584373926,-1.8590243072240398,0.23043389541756043,10,-0.17000007629394176,-0.10500144958495738,0.052499771118167615,-0.4650001525878871,2.0199985504150426,0,0.05628334852302208,2.4545013177970394,20.709999084472656,2.874997019764791,20.75,1.3571204751978856,20.809999465942386,0.05628334852302208 7989,2004-10-12,20.649999618530273,20.670000076293945,20.46999931335449,20.56999969482422,342500.0,0.001940757253477532,2.3333227370262057,-0.8888865341414476,53.47591892021453,49.743331764483955,-0.16797029925375995,-0.16423404325992408,-0.10721014766964387,-0.7161241621834478,11.358017988463137,0.20000076293945668,-0.1497958857091355,0.15699977874755788,-0.30970665339166814,0.6237062108867839,-0.07635343732205513,0.3903529948171709,-0.3631699506190067,44.99990463293265,-6.46998772568417,0.23335321606961237,10,-0.17999935150146484,-0.1700000762939453,0.037500858306884766,-0.4949989318847656,2.0,1,0.06295405173967294,-2.2307286011913496,20.61000061035156,2.4545013177970394,20.709999084472656,2.874997019764791,20.75,0.06295405173967294 7990,2004-10-13,20.420000076293945,20.68000030517578,20.40999984741211,20.68000030517578,445000.0,-0.011137992565866117,1.0769247698345743,-3.250005960470162,53.19151958233019,51.87098918035253,0.1253797936108434,0.06101802001094825,0.12113014319992033,-0.4602432511945942,11.99351722270207,0.2700004577636719,-0.07046550697819498,-0.06799974441528178,-0.5356299793195483,0.3996304904889847,-0.3018148618674168,0.16581537303685323,-0.08651671467690747,2.5000596047015966,-50.80301298341005,0.23381511745213387,10,0.09000015258789062,0.05999946594238281,0.2800002098083496,-0.2649993896484375,2.2800006866455043,2,0.07835457274690238,2.3333227370262057,20.649999618530273,-2.2307286011913496,20.61000061035156,2.4545013177970394,20.709999084472656,0.07835457274690238 7991,2004-10-14,20.5,20.559999465942386,20.270000457763672,20.520000457763672,320800.0,0.003917723967049813,4.800068665598194,0.07692476983457433,57.7540554213721,53.19296038453562,0.10326990994155594,-0.042421788130482696,0.040366364061291904,-0.513793532869002,11.202794413433283,0.2899990081787145,-0.03711971583660301,0.025500202178953657,-0.4230519262187933,0.4740523305767006,-0.1987758620199216,0.2497762663778289,0.37000083923339844,42.592586051604194,-13.804857212057378,0.22427606419887394,10,0.07000064849853516,-0.08500003814697266,0.21000051498413086,-0.28999996185302734,2.0,3,0.0795121541837367,1.0769247698345743,20.420000076293945,2.3333227370262057,20.649999618530273,-2.2307286011913496,20.61000061035156,0.0795121541837367 7992,2004-10-15,20.530000686645508,20.65999984741211,20.450000762939453,20.5,294300.0,0.001463448129049194,-2.2307760024648973,-1.5,63.793177156925715,54.815627757705684,0.10640666244158581,-0.0862979825334449,0.01896126209366855,-0.5216917353984449,11.302682995984462,0.20999908447265625,0.03913031605182837,0.06150083541870188,-0.380326823501278,0.5033284943386818,-0.15941299404128628,0.28241466487869005,0.3280001449584944,49.05675994702597,-12.197556755281369,0.22091382945998939,10,0.039999961853027344,-0.11500072479248047,0.17999982833862305,-0.23000049591064453,2.1999988555908203,4,0.09108616022118188,4.800068665598194,20.5,1.0769247698345743,20.420000076293945,2.3333227370262057,20.649999618530273,0.09108616022118188 7993,2004-10-18,20.25,20.59000015258789,20.229999542236328,20.399999618530273,234000.0,-0.013638610680984709,-2.7894694574110326,-4.999872846334796,48.587589494691755,54.05311275236268,0.393275773860438,0.17511536923058557,0.3028692518511491,-0.22418580811244126,11.4697882233084,0.3600006103515625,0.09881078396146847,-0.20099983215332173,-0.6485852284315676,0.24658556412492416,-0.4247925302924429,0.022792865985799438,0.5962408241271966,4.444538634340694,-55.346598917008414,0.22379269813912256,10,0.3000001907348633,0.16499996185302734,0.4225001335144043,0.06500053405761719,2.5499992370605504,0,0.10617282066816158,-2.2307760024648973,20.530000686645508,4.800068665598194,20.5,1.0769247698345743,20.420000076293945,0.10617282066816158 7994,2004-10-19,20.200000762939453,20.450000762939453,20.100000381469727,20.21999931335449,238000.0,-0.0024690981264468004,-2.181831580590066,0.13332400849405715,53.08643719572138,54.28031235226547,0.39901359271024006,0.21237565292972604,0.36497961010061886,-0.1599877988018008,12.139496711506045,0.35000038146972656,0.11792705138829973,-0.23599910736083984,-0.6965890728005313,0.2245908580788516,-0.46629409008068734,-0.005704124640992347,0.621590409912109,17.241447348949478,-44.89874799131697,0.23029498271984641,10,0.25499916076660156,0.21499919891357422,0.4699993133544922,0.14499950408935192,2.399999618530277,1,0.12029694584395356,-2.7894694574110326,20.25,-2.2307760024648973,20.530000686645508,4.800068665598194,20.5,0.12029694584395356 7995,2004-10-20,20.299999237060547,20.32999992370605,20.049999237060547,20.1299991607666,554600.0,0.0049504193239715555,1.4347732342624442,-8.500619933239468,53.08638196066609,54.324556550998174,0.24480786156978596,0.10018678737313635,0.27076679808342163,-0.2482552771554225,12.815187959811155,0.28000068664550426,0.12692096570744837,-0.12500057220459126,-0.5876473850781103,0.3376462406689278,-0.35632397864135257,0.10632283423217004,0.47829648830810356,40.98356555019136,-21.878609686640317,0.23132340643675997,10,0.13000011444091797,0.11500072479248047,0.3600010871887207,0.045001029968258166,2.0700016021728516,2,0.11576356994040982,-2.181831580590066,20.200000762939453,-2.7894694574110326,20.25,-2.2307760024648973,20.530000686645508,0.11576356994040982 7996,2004-10-21,20.5,20.56999969482422,20.270000457763672,20.299999237060547,324500.0,0.009852254702272356,-1.3077013366198629,1.1764745481268724,53.374257536965054,54.369147687774415,0.006275142429615244,-0.08860499033432845,0.07415933553932774,-0.4403524369801701,12.615422523193454,0.2999992370605469,0.10277437825022417,0.06500015258789205,-0.39490824086376364,0.5249085460395477,-0.1649540441379358,0.2949543493137199,0.22003200630400244,73.7705430622608,13.476440151151166,0.2299541967258285,10,-0.07500076293945312,-0.08500003814697266,0.16750001907348633,-0.15499973297119496,1.6499996185302734,3,0.1073171103872903,1.4347732342624442,20.299999237060547,-2.181831580590066,20.200000762939453,-2.7894694574110326,20.25,0.1073171103872903 7997,2004-10-22,20.309999465942386,20.600000381469727,20.270000457763672,20.5,659600.0,-0.009268318734517722,-1.4444570031859958,-0.9499990463293038,45.40229759059941,53.52795942883179,0.14926564650693308,0.11517661314916694,0.2683167275077416,-0.23501033537283433,11.911799678976658,0.3299999237060547,0.0784678748693537,-0.13000040054321005,-0.5817104769776975,0.3217096758912774,-0.3558554387604538,0.09585463767403368,0.3564299188221405,47.27267052528337,-9.617431639143192,0.22585503821724343,10,0.0550003051757777,0.10500049591064098,0.35750055313109996,0.035000801086418676,1.840000152587887,4,0.10782868496525566,-1.3077013366198629,20.5,1.4347732342624442,20.299999237060547,-2.181831580590066,20.200000762939453,0.10782868496525566 7998,2004-10-25,20.399999618530273,20.520000457763672,20.26000022888184,20.299999237060547,470300.0,0.004431322252804959,-1.8889171461572627,-0.5263163178236308,38.70964566323554,51.88726240027857,0.029440124263174994,0.05559229747916561,0.185216880820537,-0.30723342718541957,10.767726245014183,0.2600002288818324,0.05396629522047647,-0.05750026702880717,-0.47110419223853484,0.3561036581809205,-0.264302229633671,0.14930169557605666,0.21711535441793473,63.63630058364747,11.69536962855937,0.2068019626048646,10,-0.034999847412109375,0.015000343322753906,0.27750062942504883,-0.054999351501468396,1.9899997711181676,0,0.11421568467038634,-1.4444570031859958,20.309999465942386,-1.3077013366198629,20.5,1.4347732342624442,20.299999237060547,0.11421568467038634 7999,2004-10-26,20.520000457763672,20.68000030517578,20.25,20.32999992370605,419200.0,0.005882394190066309,-1.4571419229323002,1.8999980926586786,40.9938123665002,50.531961598519686,-0.12397795407882128,-0.04962586556688109,0.06881729972780448,-0.40969662592321043,10.343669001223528,0.43000030517578125,0.032049264321706517,0.05150051116943288,-0.35612517455607673,0.4591261968949425,-0.15231233169332015,0.2553133540321859,-0.470001220703125,74.60324188167192,26.64465060619827,0.20381284286275414,10,-0.1550006866455078,-0.10500049591064453,0.1574997901916504,-0.17500019073486683,1.6499996185302734,1,0.11111104914397063,-1.8889171461572627,20.399999618530273,-1.4444570031859958,20.309999465942386,-1.3077013366198629,20.5,0.11111104914397063 8000,2004-10-27,20.809999465942386,20.84000015258789,20.520000457763672,20.520000457763672,392800.0,0.014132504956596792,-1.2069019948304098,1.5263062791748132,51.63042182506495,49.851557865596675,-0.39430293053101195,-0.2990380742073704,-0.21220206681868703,-0.6831677095738193,10.857928841358207,0.31999969482421875,0.023081619049772684,0.305999565124516,-0.0900012005899562,0.7020003308389882,0.10799918226727812,0.5039999479817538,-0.7474002075195365,94.91513917175892,49.306633715628635,0.1980003828572369,10,-0.3649997711181676,-0.394999504089359,-0.1474990844726598,-0.4649991989135813,1.5400009155273402,2,0.08601638450096338,-1.4571419229323002,20.520000457763672,-1.8889171461572627,20.399999618530273,-1.4444570031859958,20.309999465942386,0.08601638450096338 8001,2004-10-28,20.93000030517578,20.93000030517578,20.57999992370605,20.809999465942386,214500.0,0.00576649890980474,4.833298895335035,0.4137974125740571,55.729203919605176,48.955560839227736,-0.49941226748140366,-0.38108340996924284,-0.3235780229634635,-0.7878507464326674,11.509051480011706,0.3500003814697301,0.012092295337232883,0.38950042724609446,-0.022757739879843086,0.801758594372032,0.18337134368312746,0.5956295108090615,-0.8363050109863295,100.0,55.07962883187523,0.20612908356296844,10,-0.4400005340576172,-0.4850006103515625,-0.29250001907348633,-0.5850000381469762,1.4400005340576172,3,0.06880078896613862,-1.2069019948304098,20.809999465942386,-1.4571419229323002,20.520000457763672,-1.8889171461572627,20.399999618530273,0.06880078896613862 8002,2004-10-29,20.950000762939453,20.989999771118164,20.8700008392334,20.940000534057614,251700.0,0.000955588030198351,1.6666949242343965,0.08333465787176378,59.239133815008046,50.139065763707315,-0.5068735685385342,-0.37627044346519156,-0.3338985909870864,-0.789866524563152,12.565476554269722,0.11999893188476562,0.019935012603230717,0.38150081634521626,-0.06256065016025047,0.825562282850683,0.1594700830924829,0.6035315495979496,-0.8061271680908213,94.59472695264877,48.119462820952705,0.2220307332527338,10,-0.43000125885009766,-0.47500133514404297,-0.38250064849853516,-0.6050004959106481,1.1599998474121058,4,0.05727917956516815,4.833298895335035,20.93000030517578,-1.2069019948304098,20.809999465942386,-1.4571419229323002,20.520000457763672,0.05727917956516815 8003,2004-11-01,21.149999618530273,21.149999618530273,20.780000686645508,20.940000534057614,265000.0,0.009546484406082634,2.5238147138964577,20.999427808499476,62.50000000000004,51.18501718640494,-0.6322719590250223,-0.5509614059519876,-0.5265296501720513,-0.9678207164115662,13.175147961690667,0.3699989318847656,0.017622254631454837,0.5474996566772461,0.03615987745380167,1.0588394359006905,0.2918297670655221,0.8031695462889701,-0.9384359295800806,100.0,51.13477039314886,0.25566988961172266,11,-0.5500001907348633,-0.5950002670288086,-0.6374998092651367,-0.8049993515014684,0.9500007629394531,0,0.047281324729853136,1.6666949242343965,20.950000762939453,4.833298895335035,20.93000030517578,-1.2069019948304098,20.809999465942386,0.047281324729853136 8004,2004-11-02,20.76000022888184,21.209999084472656,20.729999542236328,21.149999618530273,250500.0,-0.01843968778641214,-1.1333276819395584,-1.8571480472297428,57.87037445848084,51.71657190838436,-0.17263758553457365,-0.1688304350158525,-0.13418715627745925,-0.5602157853377676,13.173567332977642,0.4799995422363281,-0.007708932299884452,0.15700025558471964,-0.3549659910944811,0.6689665022639204,-0.09898286775488074,0.41298337892432,-0.45459294697363717,34.7826447514642,-19.123457749311278,0.2559831233396002,11,-0.030000686645511365,-0.15500068664551137,-0.302500724792484,-0.41499996185303445,1.3500003814697195,1,0.07851633635817135,2.5238147138964577,21.149999618530273,1.6666949242343965,20.950000762939453,4.833298895335035,20.93000030517578,0.07851633635817135 8005,2004-11-03,21.059999465942386,21.11000061035156,20.850000381469727,20.850000381469727,295000.0,0.014450830142245463,-1.4762034514077773,-0.5384600336476528,61.76469881111244,52.648843161067404,-0.39503578183913746,-0.4734120686640324,-0.4305656066514736,-0.8365348027884707,12.771534546309034,0.35000038146971946,0.03002207389751277,0.4444994926452672,-0.09992576211174509,0.9889247474022795,0.1722868652667593,0.7167121200237752,-0.6460411677264482,76.19050502420589,19.991889692355258,0.2722126273785065,11,-0.32999992370605824,-0.44999980926514027,-0.6024999618530309,-0.7149991989135813,1.0699996948242152,2,0.052706583024687115,-1.1333276819395584,20.76000022888184,2.5238147138964577,21.149999618530273,1.6666949242343965,20.950000762939453,0.052706583024687115 8006,2004-11-04,21.170000076293945,21.31999969482422,20.959999084472656,20.959999084472656,381400.0,0.005223201003848432,-2.428561048491839,1.0000090826521175,63.008122516956874,54.605045930662676,-0.44701009750689735,-0.5800747331549978,-0.5378492054743802,-0.9267652715155528,12.769389809124737,0.3600006103515625,0.07012412630797016,0.5335000991821275,-0.06270803816200754,1.1297082365262625,0.23539603051005997,0.831604167854195,-0.6605168837272011,74.57634241748295,16.7524838471423,0.2981040686720666,11,-0.38500022888183594,-0.4850006103515625,-0.7150001525878906,-0.8249998092651403,1.1000003814697266,3,0.05573926787544692,-1.4762034514077773,21.059999465942386,-1.1333276819395584,20.76000022888184,2.5238147138964577,21.149999618530273,0.05573926787544692 8007,2004-11-05,21.350000381469727,21.350000381469727,21.01000022888184,21.170000076293945,482600.0,0.008502612400901333,2.777773068282926,0.8571402621229598,73.30510563565271,58.44898592759792,-0.5184977189337445,-0.7480207520695004,-0.7149191190059945,-1.0820755947939418,12.795376769220153,0.3400001525878871,0.11294796861915657,0.6815003395080552,0.005341637388635689,1.3576590416274747,0.3434209884483437,1.0195796905677668,-0.7270448785869341,100.0,33.96068687590956,0.33807935105971043,11,-0.5500001907348633,-0.6500005722045898,-0.9300007820129395,-1.0050001144409215,0.8999996185302734,4,0.04777519623132931,-2.428561048491839,21.170000076293945,-1.4762034514077773,21.059999465942386,-1.1333276819395584,20.76000022888184,0.04777519623132931 8008,2004-11-08,21.770000457763672,21.959999084472656,21.299999237060547,21.299999237060547,865700.0,0.01967213436953741,-1.8085026946302187,2.6111134658585176,78.75457798681778,62.64462655207765,-0.8087779421311545,-1.1348447776158963,-1.1260808494664616,-1.4738943759544583,13.438676102671499,0.6599998474121094,0.1562690792111212,1.0435004234313965,0.20819319286043125,1.8788076540023617,0.6258468081459121,1.4611540387168809,-1.0307177743069715,84.55295142927145,11.831240983269964,0.41765361528548267,11,-0.5300006866455078,-0.7650012969970703,-1.3600006103515625,-1.4250001907348668,0.5900001525878871,0,0.015617829372467362,2.777773068282926,21.350000381469727,-2.428561048491839,21.170000076293945,-1.4762034514077773,21.059999465942386,0.015617829372467362 8009,2004-11-09,21.950000762939453,21.979999542236328,21.700000762939453,21.75,363400.0,0.008268272916438502,1.1538506683099314,0.42553243295889875,79.35944340743269,65.7256289501185,-0.854455964947384,-1.2779813943109168,-1.2930346424533212,-1.6296497487893902,14.775388835242492,0.279998779296875,0.2428321093889494,1.1585006713867188,0.16157298300227652,2.155428359771161,0.6600368271944994,1.656964515578938,-0.9909891272998799,97.34523879853826,19.757535459345007,0.49846384419222045,11,-0.6700010299682617,-0.9350013732910156,-1.5450010299682617,-1.605000495910648,0.3299999237060547,1,0.006833695367497894,-1.8085026946302187,21.770000457763672,2.777773068282926,21.350000381469727,-2.428561048491839,21.170000076293945,0.006833695367497894 8010,2004-11-10,22.020000457763672,22.149999618530273,21.809999465942386,21.850000381469727,353100.0,0.003189052045155627,-1.7199804688990594,0.8499971389879647,78.35821426639694,68.23996343309537,-0.8211160538722098,-1.2880036852007635,-1.358254458333306,-1.6752303525460128,16.587429869168197,0.3400001525878871,0.34644238119249593,1.1485003471374498,0.027968640380262144,2.2690320538946374,0.5882344937588542,1.7087662005160453,-0.8567912408047462,89.0757056786071,10.550545542935097,0.5602658533785944,11,-0.5800008773803711,-0.9200010299682617,-1.5750007629394531,-1.6750001907348668,0.37999916076660156,2,0.004087200305036953,1.1538506683099314,21.950000762939453,-1.8085026946302187,21.770000457763672,2.777773068282926,21.350000381469727,0.004087200305036953 8011,2004-11-11,22.1299991607666,22.13999938964844,21.940000534057614,22.020000457763672,311800.0,0.00499539966921958,2.076925334154907,0.6470509037462554,85.00001467192125,71.10228352830795,-0.8303100019016689,-1.338237849789035,-1.4572608612362217,-1.7570483283113099,19.0593176190469,0.19999885559082742,0.4507842277106562,1.1769990921020508,-0.060742600751495957,2.4147407849555975,0.5581282456752774,1.7958699385288242,-0.7694318634934056,98.24557294106624,15.115856987352473,0.6188708464267739,11,-0.6899995803833008,-1.0299997329711914,-1.6549992561340332,-1.7849988937377965,0.35000038146972656,3,0.0,-1.7199804688990594,22.020000457763672,1.1538506683099314,21.950000762939453,-1.8085026946302187,21.770000457763672,0.0 8012,2004-11-12,22.399999618530273,22.489999771118164,21.979999542236328,22.049999237060547,409700.0,0.012200653773288161,-1.0816345596163504,3.1818591666522167,85.9712388166201,73.71019895237684,-0.9755917814141171,-1.5399116066606524,-1.7190301748009134,-1.9984489688598082,21.502512622387254,0.5100002288818359,0.528109511721027,1.3534996032714837,-0.02429847118939321,2.7312976777323605,0.6646005660410452,2.042398640501922,-0.881545857005662,92.43696536160269,6.55884966598569,0.6888990372304392,11,-0.7899999618530273,-1.130000114440918,-1.924999713897705,-2.0549993515014684,0.20000076293945668,4,-0.005803534061628257,2.076925334154907,22.1299991607666,-1.7199804688990594,22.020000457763672,1.1538506683099314,21.950000762939453,-0.005803534061628257 8013,2004-11-15,22.399999618530273,22.46999931335449,22.149999618530273,22.25,398000.0,0.0,1.2069019948304394,0.42856987155383347,85.33835745605396,76.76219706321831,-0.8712541955142044,-1.444648198518422,-1.709017389291109,-1.9681217548302037,23.90061959896111,0.3199996948242152,0.5950894235425821,1.2459996223449714,-0.20375387904093856,2.6957531237308814,0.5211228716520147,1.9708763730379282,-0.6872366550869522,88.60756131892117,1.2494140042647643,0.7248767506929551,11,-0.7299995422363281,-1.130000114440918,-1.929999828338623,-2.0549993515014684,0.30000114440917613,0,-0.006696411655569223,-1.0816345596163504,22.399999618530273,2.076925334154907,22.1299991607666,-1.7199804688990594,22.020000457763672,-0.006696411655569223 8014,2004-11-16,22.6299991607666,22.65999984741211,22.32999992370605,22.32999992370605,577300.0,0.010267836881839187,-1.2000050862759275,2.0000000000000235,85.00001467192125,79.34389882553039,-0.9030658561914251,-1.5634215516276981,-1.9245132178357984,-2.1715775920545113,26.01316800408241,0.32999992370605824,0.6674432469804117,1.35449924468994,-0.164274093885588,2.873272583265468,0.595112575402176,2.113885913977704,-0.7617888357883125,96.47050903746253,9.652360505632117,0.7593866692877643,11,-0.8199996948242188,-1.2749996185302734,-2.157499313354492,-2.0999984741210938,0.05000114440917969,1,-0.011931001344584025,1.2069019948304394,22.399999618530273,-1.0816345596163504,22.399999618530273,2.076925334154907,22.1299991607666,-0.011931001344584025 8015,2004-11-17,22.649999618530273,22.71999931335449,22.3700008392334,22.399999618530273,634400.0,0.0008838028504369877,-1.2580724552076952,0.8333354526149718,84.40001251221668,81.72077549167037,-0.7529911605037114,-1.4739069009787613,-1.920129493050414,-2.1676823329687664,28.080809513362915,0.3499984741210902,0.7240134128909013,1.2569996833801262,-0.3069505731976605,2.820949939957913,0.47502455509123465,2.038974811669018,-0.623431389065221,91.02566610587314,5.63224570399727,0.7819751282888929,11,-0.7849998474121094,-1.265000343322754,-2.174999713897705,-2.1199989318847656,-0.10000038146972301,2,-0.01633549395656786,-1.2000050862759275,22.6299991607666,1.2069019948304394,22.399999618530273,-1.0816345596163504,22.399999618530273,-0.01633549395656786 8016,2004-11-18,22.70000076293945,22.70000076293945,22.489999771118164,22.649999618530273,471500.0,0.0022075560817347295,7.399847415602807,0.20000457763670454,84.58499692411621,82.97409674594408,-0.6293175069060375,-1.423628941614492,-1.950143137268899,-2.1906996709168496,31.348967512010162,0.2100009918212855,0.831589057471092,1.1970007896423311,-0.41133401680898984,2.805335596093652,0.3928333864166724,2.00116819286799,-0.5347463166965092,97.29749235127186,12.528150763971084,0.8041674032256597,11,-0.69000148773193,-1.31500148773193,-2.2050008773803675,-2.1700000762939418,-0.20000076293944957,3,-0.013215909001155879,-1.2580724552076952,22.649999618530273,-1.2000050862759275,22.6299991607666,1.2069019948304394,22.399999618530273,-0.013215909001155879 8017,2004-11-19,22.5,22.70000076293945,22.489999771118164,22.68000030517578,247400.0,-0.008810606000770549,-1.1000019073413214,-3.5999237078011332,76.67984219521459,82.74357054687707,-0.27830054910073443,-1.107951746437962,-1.7314220283430757,-1.9695539588398248,34.91880446576615,0.2100009918212855,0.9102228149945368,0.8874999999999993,-0.6764338229061444,2.451433822906143,0.10553308854692744,1.6694669114530711,-0.22379658033474925,61.40360857169666,-20.553527691393477,0.7819669114530711,11,-0.28999996185302734,-1.1150007247924805,-2.0074996948242188,-1.9650001525878906,0.23999977111816406,4,-0.0008889092339410265,7.399847415602807,22.70000076293945,-1.2580724552076952,22.649999618530273,-1.2000050862759275,22.6299991607666,-0.0008889092339410265 8018,2004-11-22,22.729999542236328,22.75,22.5,22.5,466400.0,0.010222201877170045,-1.1739173701756422,-1.2777730682829653,91.56115223131555,84.09931597175294,-0.3998522494377994,-1.2168309748118844,-1.9312608314609925,-2.1735033615075494,38.662106963731965,0.25,0.9919821131068858,1.0009995460510268,-0.5294063740376949,2.5314054661397485,0.2357965860066642,1.7662025060953894,-0.3650369438332284,95.2379871117752,7.011477876958125,0.765202960044361,11,-0.4499998092651367,-1.3299999237060547,-2.237499237060547,-2.1949996948242188,0.060001373291015625,0,-0.0057192768757006185,-1.1000019073413214,22.5,7.399847415602807,22.70000076293945,-1.2580724552076952,22.649999618530273,-0.0057192768757006185 8019,2004-11-23,22.79999923706055,22.79999923706055,22.53000068664551,22.60000038146973,277300.0,0.003079617080244512,1.7000009536797733,0.8695619723682683,90.65417562035599,85.46553389997061,-0.37615678252160123,-1.1670985772929612,-1.9683749891341584,-2.2174200759030107,42.125272546203476,0.26999855041503906,1.0437544301515729,0.9569993019104039,-0.53336381876818,2.447362422588988,0.21181774157111377,1.7021808622496941,-0.3580291583380699,100.0,9.827558233943051,0.745181560339292,11,-0.4299993515014684,-1.3750000000000036,-2.317499160766605,-2.264999389648441,0.07000160217284801,1,-0.004385898134529609,-1.1739173701756422,22.729999542236328,-1.1000019073413214,22.5,7.399847415602807,22.70000076293945,-0.004385898134529609 8020,2004-11-24,22.60000038146973,22.79999923706055,22.450000762939453,22.79999923706055,463400.0,-0.008771879924703185,2.5000047683989024,-1.0,82.06279369326077,85.13917601345278,-0.0952493201060669,-0.8707661275508372,-1.7377813452102124,-1.9917573984775956,44.986749636080745,0.3499984741210973,1.037040886390706,0.667500400543215,-0.7759144205259076,2.1109152216123377,-0.05420700999134809,1.3892078110777781,0.1999988555908203,42.85722070844745,-47.2519853576573,0.7217074105345616,11,-0.21000099182129262,-1.1750011444091832,-2.165000438690189,-2.0650005340576207,-0.04000091552734375,2,0.003539819573261882,1.7000009536797733,22.79999923706055,-1.1739173701756422,22.729999542236328,-1.1000019073413214,22.5,0.003539819573261882 8021,2004-11-26,22.3700008392334,22.770000457763672,22.3700008392334,22.53000068664551,244700.0,-0.010176970723633882,-4.0,0.8000038147191114,72.36844306728594,83.62775426352675,0.19263197571593338,-0.5558528126790208,-1.4872883114323017,-1.7368516065077024,47.50544181837239,0.39999961853027344,1.0094996088811499,0.3655008316040025,-1.009393726360674,1.740395389568679,-0.32194644737833755,1.0529481105863425,0.429998397827152,0.0,-85.1874512317421,0.6874472789823384,11,0.10499858856201172,-0.845001220703125,-1.9475011825561523,-1.835000991821289,0.009998321533203125,4,0.008046418912576181,2.5000047683989024,22.60000038146973,1.7000009536797733,22.79999923706055,-1.1739173701756422,22.729999542236328,0.008046418912576181 8022,2004-11-29,22.149999618530273,22.53000068664551,22.07999992370605,22.5,614600.0,-0.009834654110395857,1.1951162779878919,2.187504470352573,59.13459554579058,80.7162251623864,0.4173278206894153,-0.2543835653504516,-1.2450589236053133,-1.4947269449205116,49.36817083863627,0.45000076293946023,0.9810745445060043,0.08549966812133647,-1.1972845639116265,1.3682839001542995,-0.5558924478951468,0.7268917841378197,0.649999618530277,9.7221891084995,-72.42481449064869,0.6413921160164823,11,0.28999996185302734,-0.625,-1.7300000190734863,-1.614999771118164,0.05000114440917969,0,0.015801371896048355,-4.0,22.3700008392334,2.5000047683989024,22.60000038146973,1.7000009536797733,22.79999923706055,0.015801371896048355 8023,2004-11-30,22.149999618530273,22.299999237060547,21.8700008392334,22.200000762939453,701100.0,0.0,2.440013427836821,0.142860256892333,55.26312883540281,77.41212673610657,0.42257415283213007,-0.1851158034958047,-1.2207605883682042,-1.4707822119867622,50.46622736677533,0.42999839782714844,0.9262582024531305,0.03549966812133931,-1.173004620094087,1.2440039563367655,-0.5687524759863756,0.6397518122290542,0.6200008392333984,30.10744749142193,-48.04679662643375,0.6042521441077136,11,0.18500041961669922,-0.625,-1.7599997520446777,-1.614999771118164,0.12000083923339844,1,0.0266365761963403,1.1951162779878919,22.149999618530273,-4.0,22.3700008392334,2.5000047683989024,22.60000038146973,0.0266365761963403 8024,2004-12-01,22.38999938964844,22.5,22.07999992370605,22.200000762939453,961800.0,0.010835204300292167,1.0487816224564972,-3.799885561701387,58.93717358533689,74.58292241089771,0.16198465421046038,-0.31277502389174927,-1.4299484224967642,-1.687912988053327,51.6314482699938,0.42000007629394887,0.8443002149836616,0.19399948120117472,-0.8366546801746253,1.2246536425769747,-0.3213275994867253,0.7093265618890747,0.30800109863280767,55.91391895190003,-19.997176824677638,0.5153270806879,12,-0.054999351501468396,-0.8649997711181676,-1.9999995231628453,-1.8549995422363317,-0.23999977111816762,2,0.017865186993432314,2.440013427836821,22.149999618530273,1.1951162779878919,22.149999618530273,-4.0,22.3700008392334,0.017865186993432314 8025,2004-12-02,22.170000076293945,22.790000915527344,22.15999984741211,22.790000915527344,796700.0,-0.009825784696367967,1.0322587591791028,-3.2631858975645383,50.917452062561026,70.84208409294712,0.3427829700702105,-0.005642762487269692,-1.1817030811805758,-1.4500835815479718,53.09334175372907,0.6300010681152344,0.7615052804601277,-0.08149986267089915,-0.9633939868649151,0.8003942615231168,-0.5224469247679053,0.35944719942610703,-0.2999992370605469,32.60861001979911,-38.805248077610024,0.44094706209700746,12,0.16499996185302734,-0.5100002288818359,-1.7800002098083496,-1.635000228881836,0.030000686645507812,3,0.03157423367300538,1.0487816224564972,22.38999938964844,2.440013427836821,22.149999618530273,1.1951162779878919,22.149999618530273,0.03157423367300538 8026,2004-12-03,22.350000381469727,22.38999938964844,22.299999237060547,22.299999237060547,440200.0,0.008119093574936453,-2.5999237078010196,-0.08064689794775717,48.80384609066568,67.7447511924417,0.12059596266354689,-0.09771776471503912,-1.323690985219283,-1.6140598222819378,54.024825895814764,0.21999931335449574,0.6654231070872889,0.03950042724609304,-0.6808346217084207,0.7598354762006068,-0.3206670972311656,0.3996679517233517,-0.4615995407104485,52.17385895987312,-15.8957851226209,0.36016752447725686,12,-0.015000343322753906,-0.6600008010864258,-1.9200005531311035,-1.8150005340576172,-0.20000076293945312,4,0.009395932030800802,1.0322587591791028,22.170000076293945,1.0487816224564972,22.38999938964844,2.440013427836821,22.149999618530273,0.009395932030800802 8027,2004-12-06,22.3700008392334,22.5,22.350000381469727,22.450000762939453,570700.0,0.0008948750524520044,-1.4999761583088294,-1.5999618539004388,49.2891286583117,63.04785968433015,0.08964276673462379,-0.03940455835838108,-1.3017614835948947,-1.6225473973402025,55.0088703070061,0.14999961853027344,0.5694316739277454,0.008500862121582742,-0.5522604901464625,0.569262214389628,-0.2718798140124399,0.28888153825560536,-0.4635679969787603,54.34782157998943,-10.664396680981085,0.280380676134023,12,-0.03500080108642578,-0.6050014495849609,-1.902501106262207,-1.835000991821289,-0.12000083923339844,0,0.00044695221985269207,-2.5999237078010196,22.350000381469727,1.0322587591791028,22.170000076293945,1.0487816224564972,22.38999938964844,0.00044695221985269207 8028,2004-12-07,22.11000061035156,22.25,22.07999992370605,22.239999771118164,440600.0,-0.011622718780852304,1.2666734483679887,1.6249910592948016,37.85050852201068,57.18078556229178,0.2821147431092861,0.26074203571517884,-0.9968299533129041,-1.3538663391623373,54.335902418362856,0.2900009155273473,0.45547233160774425,-0.268499374389652,-0.771386489972592,0.23438774119328798,-0.5199429321811202,-0.01705581659818378,-0.18589640663146767,4.2254429206570725,-54.46085335758055,0.25144355779146976,12,0.2249994277954137,-0.34500122070312145,-1.6125011444091761,-1.5750007629394496,0.059999465942386365,1,0.004070563098300228,-1.4999761583088294,22.3700008392334,-2.5999237078010196,22.350000381469727,1.0322587591791028,22.170000076293945,0.004070563098300228 8029,2004-12-08,22.100000381469727,22.32999992370605,22.100000381469727,22.149999618530273,620700.0,-0.0004522943738477503,-8.20012207217503,0.3846119987675409,37.089226261580684,52.183722514327336,0.20381084678139416,0.2978257262034205,-0.9491477207374643,-1.3361133227300037,53.662314927458766,0.22999954223632457,0.3752517933368189,-0.28599958419799876,-0.7659291500832914,0.19392998168729392,-0.5259643671406451,-0.04603480125535242,-0.15857824351348881,2.8169619471052156,-49.63970009794566,0.23996478294264642,12,0.23000049591064453,-0.33500099182128906,-1.522500991821289,-1.5450010299682617,0.25,2,0.0076923110117448346,1.2666734483679887,22.11000061035156,-1.4999761583088294,22.3700008392334,-2.5999237078010196,22.350000381469727,0.0076923110117448346 8030,2004-12-09,22.11000061035156,22.25,22.0,22.100000381469727,270500.0,0.00045249903661614965,-1.3809411358661592,-0.2000076295108773,35.88516484419067,48.13002493398341,0.1307437177039681,0.31085130443743125,-0.9141252737791667,-1.339022250641957,52.53107125839476,0.25,0.2330802811734678,-0.2804993629455588,-0.7474928480747245,0.18649412218360695,-0.5139961055101416,-0.04700262038097591,-0.15160689684389794,22.00012207031179,-23.760655354468405,0.23349674256458366,12,0.22000026702881215,-0.28500080108642223,-1.4425010681152308,-1.5250015258789027,0.30999946594238637,3,0.0018090912290606997,-8.20012207217503,22.100000381469727,1.2666734483679887,22.11000061035156,-1.4999761583088294,22.3700008392334,0.0018090912290606997 8031,2004-12-10,22.1299991607666,22.200000762939453,22.040000915527344,22.100000381469727,340100.0,0.0009045024813649771,-1.1333638513771267,2.999809269503259,40.314103709946956,46.03885917444523,0.08171380324822053,0.3065707982610064,-0.8911642978141536,-1.3459930643733244,51.33869377578042,0.15999984741210938,0.09127595748059747,-0.26050081253051616,-0.7274942976596819,0.20649267259864956,-0.493997555095099,-0.027004069965933297,-0.1549733032185472,25.999832153320312,-17.047666660638967,0.23349674256458366,12,0.20000171661376953,-0.25,-1.4599995613098145,-1.5450000762939453,0.25,4,0.0031631994951428766,-1.3809411358661592,22.11000061035156,-8.20012207217503,22.100000381469727,1.2666734483679887,22.11000061035156,0.0031631994951428766 8032,2004-12-13,22.270000457763672,22.270000457763672,22.07999992370605,22.1200008392334,223100.0,0.006326312801912426,1.5333468967359298,5.000190742624619,37.36266039547108,44.04991823667504,-0.044114369249435015,0.16477924820232204,-0.9918186694930178,-1.4656333799657482,49.649609231041644,0.19000053405762074,-0.021149123771333933,-0.11399955749511648,-0.5840451875021557,0.3560460725119228,-0.3490223724986343,0.12102325750840137,-0.2786750990560307,81.81833945033755,43.49829166258009,0.2350228150035196,12,0.125,-0.3650007247924769,-1.5350008010864258,-1.6300010681152344,0.18999862670898438,0,-0.0053884524816686374,-1.1333638513771267,22.1299991607666,-1.3809411358661592,22.11000061035156,-8.20012207217503,22.100000381469727,-0.0053884524816686374 8033,2004-12-14,22.25,22.350000381469727,22.06999969482422,22.270000457763672,227500.0,-0.0008980896880358413,2.1111134658585176,-0.1333367241839706,34.463302406275915,41.330599216779376,-0.009428631195479653,0.18231321767667197,-0.9344714763421464,-1.4243831885248284,47.94563566439394,0.2800006866455078,-0.09687224149978135,-0.12650003433227397,-0.6002429738164885,0.34724290515194056,-0.363371504074383,0.11037143540983507,-0.2427011301559645,71.42849357769168,39.22057251178818,0.2368714697421078,12,0.14500045776367188,-0.20000076293945312,-1.5,-1.5950002670288086,0.25,1,0.0,1.5333468967359298,22.270000457763672,-1.1333638513771267,22.1299991607666,-1.3809411358661592,22.11000061035156,0.0 8034,2004-12-15,22.36000061035156,22.36000061035156,22.200000762939453,22.21999931335449,379300.0,0.004943847656249778,1.2856909306412212,-6.999904634751097,42.85715907607227,40.435011107169515,-0.13871995830307782,0.0538065500455609,-1.014103765866757,-1.5111609899851928,45.91978034988847,0.15999984741210582,-0.11582167507692631,-0.0029994964599637797,-0.46146816804197854,0.455469175122051,-0.23223383225097294,0.22623483933104538,-0.3370476995938567,100.0,66.28307700959206,0.22923433579100827,12,-0.11000061035155895,-0.11000061035155895,-1.2375011444091761,-1.4000015258789027,0.4200000762939524,2,-0.008497340289411848,2.1111134658585176,22.25,1.5333468967359298,22.270000457763672,-1.1333638513771267,22.1299991607666,-0.008497340289411848 8035,2004-12-16,22.280000686645508,22.420000076293945,22.18000030517578,22.25,519500.0,-0.0035778140215709797,-1.8235254518731276,0.21428863366984102,47.05882352941176,40.24111971147464,-0.046349687781411575,0.11032209317571429,-0.9059732564963099,-1.406251619252199,43.77176994111851,0.23999977111816406,-0.12535995746941353,-0.06449947357177876,-0.5036600261446793,0.3746610790011218,-0.28407974985822904,0.1550808027146715,-0.24170681579241204,63.15797398973041,24.136088816499488,0.2195802762864502,12,-0.030000686645507812,0.024998664855960584,-1.1325011253356934,-1.3100013732910156,0.4499988555908203,3,0.003141817444654471,1.2856909306412212,22.36000061035156,2.1111134658585176,22.25,1.5333468967359298,22.270000457763672,0.003141817444654471 8036,2004-12-17,22.399999618530273,22.399999618530273,22.190000534057614,22.280000686645508,469100.0,0.005385948302806476,2.5000158947134774,3.9998728463347955,58.74125687579027,41.29135618008337,-0.17713835925469112,-0.03510437184667481,-0.9939329548569873,-1.5034241973337927,41.50767838075849,0.2099990844726598,-0.16139945510599674,0.07049951553344869,-0.33687821787131256,0.47787724893820993,-0.1331893511689337,0.2741883822358311,-0.34667160678369413,94.28558972430669,49.42770331970996,0.203688866702381,12,-0.18999958038330078,-0.06499958038330078,-1.130000114440918,-1.3450002670288086,0.30000114440917613,4,0.0008928775939409661,-1.8235254518731276,22.280000686645508,1.2856909306412212,22.36000061035156,2.1111134658585176,22.25,0.0008928775939409661 8037,2004-12-20,22.479999542236328,22.5,22.34000015258789,22.450000762939453,264400.0,0.003571425226269964,3.571444141689373,0.24999205264329083,60.92714813528278,43.85542724822471,-0.2680861980637381,-0.12298501202970868,-1.0390139129876736,-1.562934600715522,39.22189401815695,0.15999984741210938,-0.1590912294804312,0.15149946212768484,-0.2542107791372068,0.5572097033925765,-0.05135565850476098,0.35435458276013065,-0.4119380724141344,95.34873405368961,46.61636706236612,0.20285512063244596,12,-0.22999954223632812,-0.14499950408935547,-1.2100000381469727,-1.4250001907348633,0.3900012969970703,0,-0.004448415636390091,2.5000158947134774,22.399999618530273,-1.8235254518731276,22.280000686645508,1.2856909306412212,22.36000061035156,-0.004448415636390091 8038,2004-12-21,22.60000038146973,22.649999618530273,22.399999618530273,22.420000076293945,289000.0,0.005338115732962612,-1.2727146622277707,6.00025432349961,57.55398546299815,46.12928938171554,-0.3478513209876617,-0.2669089844854149,-1.1187576700644506,-1.6612207566578192,36.886423248128764,0.25,-0.16120611018274644,0.2780002593994162,-0.10410455009375497,0.6601050688925874,0.08694785465283061,0.4690526641460018,-0.5175001227334342,89.36184891341917,39.822012146750765,0.19105240474658644,12,-0.2750005722045934,-0.26500034332275746,-1.1600008010864293,-1.37500095367432,0.25,1,-0.006194747550175461,3.571444141689373,22.479999542236328,2.5000158947134774,22.399999618530273,-1.8235254518731276,22.280000686645508,-0.006194747550175461 8039,2004-12-22,22.70000076293945,22.75,22.5,22.520000457763672,285300.0,0.004424795565566075,-1.2727146622277707,0.9999999999999605,70.86612990672035,50.01606327755217,-0.3953684033432445,-0.39503897392124543,-1.1777984272512647,-1.7420575923563995,34.44506407705214,0.25,-0.1635347450496205,0.38300056457519105,0.02540015492797565,0.7406009742224064,0.20420035975158513,0.561800769398797,-0.6033504910673315,91.2281993280769,37.91304384467413,0.17880020482360723,12,-0.3050003051757777,-0.3650007247924769,-1.2300009727477992,-1.4750013351440394,0.5999984741211009,2,-0.008810606000770549,-1.2727146622277707,22.60000038146973,3.571444141689373,22.479999542236328,2.5000158947134774,22.399999618530273,-0.008810606000770549 8040,2004-12-23,22.68000030517578,22.729999542236328,22.520000457763672,22.56999969482422,195200.0,-0.0008810774049101688,1.0,0.6111134658585294,64.86482771182281,52.74392149998282,-0.3196222605166561,-0.38866487265836724,-1.1088115464527917,-1.7055297549071895,32.4172170832724,0.20999908447265625,-0.11442028332925247,0.3590001106262193,-0.013411864468739765,0.7314120857211783,0.17279412307873798,0.5452060981737006,-0.5694830204305603,87.50004257478695,32.634341957894875,0.1862059875474801,12,-0.2700004577636719,-0.3450002670288086,-1.0975008010864258,-1.3700008392333984,0.5699996948242188,3,0.004409187836161843,-1.2727146622277707,22.70000076293945,-1.2727146622277707,22.60000038146973,3.571444141689373,22.479999542236328,0.004409187836161843 8041,2004-12-27,22.54999923706055,22.68000030517578,22.40999984741211,22.65999984741211,221900.0,-0.005731969416489124,2.5999694827323125,-0.9999999999999677,57.37696460313987,54.96773307861268,-0.1383252418761458,-0.2576997571106965,-0.9329037163755522,-1.5595894677526871,30.582660056974753,0.2700004577636719,-0.06168749186054967,0.21999912261963317,-0.1658561142933621,0.6058543595326285,0.02707150416313553,0.4129267410761308,-0.42589227969968846,51.219307957834495,-3.558566078070733,0.19292761845649709,12,-0.13999938964844105,-0.21499919891357777,-0.9249997138977086,-1.2100000381469762,0.8000011444091797,0,0.007982275444158304,1.0,22.68000030517578,-1.2727146622277707,22.70000076293945,-1.2727146622277707,22.60000038146973,0.007982275444158304 8042,2004-12-28,22.5,22.56999969482422,22.399999618530273,22.46999931335449,618900.0,-0.0022172611420038235,1.0,-0.272732001664627,69.30685964209958,58.839239438148645,-0.05841224171469861,-0.18986964453552702,-0.837599374639808,-1.4893091545262926,30.31522043133364,0.1700000762939453,-0.004140608618069308,0.152499866485595,-0.2307205654807376,0.5357202984519276,-0.03911034949757308,0.34411008246876307,-0.36257516347580676,28.571506422308325,-31.254200194001697,0.19161021598316696,12,-0.034999847412109375,-0.16499996185302734,-0.8025007247924805,-1.1600008010864258,0.8999996185302734,1,0.008888922797308796,2.5999694827323125,22.54999923706055,1.0,22.68000030517578,-1.2727146622277707,22.70000076293945,0.008888922797308796 8043,2004-12-29,22.739999771118164,22.75,22.46999931335449,22.520000457763672,261400.0,0.01066665649414067,1.333341280626912,7.333142602834658,75.8063920703629,62.50026532640316,-0.24763777115893149,-0.4041212505262912,-1.019544489614752,-1.7082247102810157,31.22707158406697,0.28000068664551137,0.04869725792639201,0.3629996299743645,-0.046163707790221054,0.7721629677389501,0.1584179610920735,0.5675812988566555,-0.5895234130139073,97.14279486215334,28.862223204833214,0.2045816688822924,12,-0.27499961853027344,-0.4049997329711914,-0.942500114440918,-1.4000005722045898,0.8099994659423864,2,0.005716845621095645,1.0,22.5,2.5999694827323125,22.54999923706055,1.0,22.68000030517578,0.005716845621095645 8044,2004-12-30,22.790000915527344,22.79999923706055,22.6299991607666,22.649999618530273,207900.0,0.0021988190374868655,1.1250283125707314,0.6363715179941566,76.56245809056944,65.77844694430956,-0.2572851613908682,-0.4454576204473142,-1.0081011275071319,-1.732325696528406,31.69462202264289,0.17000007629394887,0.10235621077433166,0.39300069808960103,-0.05600290610530578,0.8420043022845078,0.16849889599214762,0.6175025001870544,-0.6267340662746257,97.50041723291046,22.400467820531247,0.22450180209745263,12,-0.2950010299682617,-0.4550008773803711,-0.9500012397766113,-1.4350013732910156,0.529998779296875,3,0.002632710115492154,1.333341280626912,22.739999771118164,1.0,22.5,2.5999694827323125,22.54999923706055,0.002632710115492154 8045,2004-12-31,22.8700008392334,22.920000076293945,22.75,22.79999923706055,200600.0,0.003510308051438038,1.0,0.5000068118962703,77.61192117833971,67.87518742237062,-0.27356004596278893,-0.4957433833584801,-1.0276838288931671,-1.7895294653916416,31.62454565898184,0.1700000762939453,0.16979275405346428,0.4380005836486802,-0.0443883388236479,0.9203895061210083,0.19680612241251794,0.6791950448848425,-0.6812646944683678,90.38477056816932,8.699149516474804,0.2411944612361639,12,-0.24000072479248047,-0.47500038146972656,-0.972501277923584,-1.4900016784667969,0.5999984741210902,4,0.018801853172190963,1.1250283125707314,22.790000915527344,1.333341280626912,22.739999771118164,1.0,22.5,0.018801853172190963 8046,2005-01-03,22.559999465942386,22.8799991607666,22.420000076293945,22.86000061035156,249900.0,-0.013554934932892837,1.7058909327543939,-4.2856325440724845,59.60259045039855,67.72801434627237,0.06875434405865732,-0.17834667227304735,-0.6660694128955029,-1.4606982152713748,30.920764764277386,0.45999908447265625,0.20640122418081575,0.11749925613403533,-0.3665136693594029,0.6015121816274736,-0.12450720661268377,0.35950571888075444,-0.32738748528561956,30.769174338848202,-48.797046330036764,0.24200646274672,1,0.10000038146972301,-0.1649990081787145,-0.6525001525878942,-1.1800003051757848,0.75,0,0.03058513077977998,1.0,22.8700008392334,1.1250283125707314,22.790000915527344,1.333341280626912,22.739999771118164,0.03058513077977998 8047,2005-01-04,22.3799991607666,22.770000457763672,22.3700008392334,22.520000457763672,338400.0,-0.007978737120429513,-4.000059605412171,0.4666692097884869,53.892181373584805,67.32114722522644,0.26046893924587167,0.002573007599938393,-0.42935831292713544,-1.2612865158097648,29.85742373527461,0.39999961853027344,0.23821594530429024,-0.06300096511840891,-0.5467191641358653,0.42071723389904747,-0.3048600646271389,0.17885813439032106,-0.10614389437160554,1.8178791640946323,-75.52348334403594,0.24185909950872908,1,0.2650012969970703,0.015001296997070312,-0.37999963760375977,-1.0,0.9600009918212891,1,0.04334232605350574,1.7058909327543939,22.559999465942386,1.0,22.8700008392334,1.1250283125707314,22.790000915527344,0.04334232605350574 8048,2005-01-05,22.200000762939453,22.40999984741211,22.149999618530273,22.299999237060547,464000.0,-0.008042824154466222,-1.5999923706345724,0.714268197980954,45.40230767038424,64.49183364341133,0.42215448363930363,0.19990915062907888,-0.19647288149676712,-1.0619279615813575,29.613867605554155,0.26000022888183594,0.23729775677302456,-0.24749937057494975,-0.7197115592674663,0.22471281811756683,-0.48360546492120804,-0.011393276228691462,0.7199993133544922,6.4936512576108125,-65.17329845551744,0.2361060943462579,1,0.33499908447265625,0.19499969482421875,-0.21750116348266602,-0.8200016021728516,1.2999992370605469,2,0.054054000646436506,-4.000059605412171,22.3799991607666,1.7058909327543939,22.559999465942386,1.0,22.8700008392334,0.054054000646436506 8049,2005-01-06,22.270000457763672,22.31999969482422,22.1200008392334,22.200000762939453,399800.0,0.003153139298133434,1.3529530562786105,-0.7000076295109483,49.71097628605354,62.8080723738814,0.31820768929346954,0.15104247474410926,-0.21555030166981837,-1.1143590037345348,29.116396137716695,0.1999988555908203,0.2271428855542723,-0.1859996795654304,-0.6375422342738659,0.2655428751430051,-0.4117709569196464,0.039771597788785584,0.6345996093750017,18.74997019764919,-51.76289987163693,0.22577127735421745,1,0.25,0.18999958038330078,-0.34000062942504883,-0.8900012969970703,1.4200000762939418,3,0.057476369689550166,-1.5999923706345724,22.200000762939453,-4.000059605412171,22.3799991607666,1.7058909327543939,22.559999465942386,0.057476369689550166 8050,2005-01-07,22.149999618530273,22.43000030517578,22.1299991607666,22.270000457763672,241300.0,-0.0053884524816686374,-2.7499731782040127,-1.7143051771117166,42.774580494366134,61.185585250684326,0.3968552596461272,0.28901134775788506,-0.05432066617407827,-0.9763508995733794,29.154237325667822,0.3000011444091797,0.21148712407833514,-0.30800046920776225,-0.7534030364228848,0.13740209800736025,-0.5307017528153217,-0.08529918560020278,0.7232164794921907,3.9472165196833795,-60.93302566118453,0.22270128360756095,1,0.37000083923339844,0.3100004196166992,-0.2199997901916504,-0.7700004577636719,1.5500011444091761,4,0.05282167478301658,1.3529530562786105,22.270000457763672,-1.5999923706345724,22.200000762939453,-4.000059605412171,22.3799991607666,0.05282167478301658 8051,2005-01-10,22.200000762939453,22.26000022888184,22.059999465942386,22.149999618530273,338900.0,0.002257388048320763,1.3529490962536461,-0.4166732893586585,41.76476396063239,58.12535239718797,0.32629965258179183,0.2577377923415938,-0.06553052577513085,-1.0088292623801074,29.088145838666385,0.20000076293945312,0.16708431171760907,-0.26149940490722656,-0.6970403039416695,0.17404149412721637,-0.479269854424448,-0.0437289553900051,0.6430867247314467,19.718464989455466,-39.601338666374815,0.21777044951722102,1,0.28999900817871094,0.25999927520751953,-0.2025008201599121,-0.8200016021728516,1.5499992370605469,0,0.05720713994456994,-2.7499731782040127,22.149999618530273,1.3529530562786105,22.270000457763672,-1.5999923706345724,22.200000762939453,0.05720713994456994 8052,2005-01-11,22.149999618530273,22.25,22.049999237060547,22.200000762939453,427000.0,-0.002252303724811222,1.666683620919853,-1.0,36.196336965475716,53.72423516331161,0.3592065468035699,0.31440766571920165,0.022835904856599143,-0.9410988455606315,28.808761179930343,0.20000076293945312,0.13186331101797677,-0.30550050735473633,-0.7552245977801135,0.14422358307064087,-0.5303625525674249,-0.08063846214204773,0.6461025878369142,26.31581589118105,-27.997489294260976,0.22486204521268813,1,0.33500003814697266,0.3100004196166992,-0.13749980926513672,-0.7700004577636719,1.4899997711181676,1,0.05237019717335256,1.3529490962536461,22.200000762939453,-2.7499731782040127,22.149999618530273,1.3529530562786105,22.270000457763672,0.05237019717335256 8053,2005-01-12,22.25,22.290000915527344,22.040000915527344,22.1200008392334,278800.0,0.004514689986092391,1.3809411358661592,-2.5999237078008774,36.19633696547601,49.239110593856786,0.2038244889725931,0.22599412031105004,-0.04329371545505012,-1.025003532422474,28.35055429980234,0.25,0.11557779911261079,-0.20550012588500977,-0.655224216310387,0.24422396454036743,-0.43036217109769836,0.019361919327678834,0.48641396882265653,53.84600336476388,4.028596133672956,0.22486204521268813,1,0.23000049591064453,0.21000003814697266,-0.20000028610229492,-0.8700008392333984,1.1299991607666016,2,0.048988770902826495,1.666683620919853,22.149999618530273,1.3529490962536461,22.200000762939453,-2.7499731782040127,22.149999618530273,0.048988770902826495 8054,2005-01-13,22.170000076293945,22.399999618530273,22.13999938964844,22.170000076293945,280200.0,-0.0035955021890361483,-7.666475936169768,0.0,34.911274658624976,44.494594313888484,0.20856088744919887,0.3067574545406906,0.08291847458011503,-0.9295290533751199,27.987596500473966,0.2600002288818324,0.08628680307878156,-0.2760000228881836,-0.7419525749948015,0.1899525292184343,-0.5089762989414943,-0.04302374683487287,0.4967725871991817,33.33317031182754,-11.233593482470376,0.23297627605330973,1,0.28999996185302734,0.28999996185302734,-0.12000036239624023,-0.7900009155273438,0.6299991607666051,3,0.059990975152417914,1.3809411358661592,22.25,1.666683620919853,22.149999618530273,1.3529490962536461,22.200000762939453,0.059990975152417914 8055,2005-01-14,22.350000381469727,22.3700008392334,22.170000076293945,22.290000915527344,264000.0,0.008119093574936453,3.0,100.0,44.25291829220292,42.78907518520008,-0.059182185876910154,0.13941828549730673,-0.057496499904615916,-1.0939687050117897,27.435989554927232,0.20000076293945312,0.024478281363045085,-0.09949970245361328,-0.5612346690043779,0.36223526409715134,-0.3303671857289956,0.13136778082176903,0.2540951072268207,86.11127300085302,40.63508889740555,0.23086748327538303,1,0.05500030517578125,0.1099996566772461,-0.30250024795532227,-0.970001220703125,0.4200000762939453,4,0.05995526307457588,-7.666475936169768,22.170000076293945,1.3809411358661592,22.25,1.666683620919853,22.149999618530273,0.05995526307457588 8056,2005-01-18,22.420000076293945,22.479999542236328,22.229999542236328,22.32999992370605,141800.0,0.0031319773436002674,1.380962761126249,1.5000158947134776,47.7272801162613,42.10408615660858,-0.1688897891262826,0.07483039488969112,-0.08982748869913948,-1.1489604221960974,27.000106648207307,0.25,-0.047013761236058826,-0.030500030517579546,-0.4918700852811888,0.4308700242460297,-0.26118505789938595,0.20018499686422686,0.12768595508568126,86.36371517994156,37.148513433577634,0.2306850273818055,1,-0.15999984741210938,0.06000041961669922,-0.3424997329711914,-1.0200004577636719,0.44000053405761363,1,0.05709191268018454,3.0,22.350000381469727,-7.666475936169768,22.170000076293945,1.3809411358661592,22.25,0.05709191268018454 8057,2005-01-19,22.3799991607666,22.5,22.36000061035156,22.36000061035156,148100.0,-0.001784162149474744,-13.000953743438394,0.2222057389904092,38.461557271620215,41.33289166785702,-0.1440357739954763,0.11273540887060562,-0.017648869793699618,-1.0949897888440105,26.278200948069987,0.13999938964844105,-0.13553165835724812,-0.06550092697143484,-0.5276916413542097,0.39668978741134,-0.29659628416282047,0.1655944302199508,-0.3399982452392578,73.91280911548604,29.489456508628805,0.23109535719138738,1,-0.10999870300292969,0.10000133514404297,-0.27499914169311523,-0.9749994277954066,0.7700004577636719,2,0.06121541066163605,1.380962761126249,22.420000076293945,3.0,22.350000381469727,-7.666475936169768,22.170000076293945,0.06121541066163605 8058,2005-01-20,22.459999084472656,22.5,22.21999931335449,22.3799991607666,253400.0,0.0035746169216261947,2.499970198004503,4.000286123032193,39.62260982222115,40.211962060764534,-0.20481490781894607,0.022882348574565725,-0.07741797880176193,-1.1599339807667093,24.85596699870988,0.28000068664551137,-0.17620696890211818,0.021499061584471235,-0.4350454148741072,0.47804353804304967,-0.2067731766448162,0.24977129981375867,-0.41079818725586037,88.88865341414815,49.065032867509565,0.22827223822928835,1,-0.18999862670898438,0.02000141143798828,-0.3099989891052246,-1.0349998474121094,0.5200004577636719,3,0.05253786078698286,-13.000953743438394,22.3799991607666,1.380962761126249,22.420000076293945,3.0,22.350000381469727,0.05253786078698286 8059,2005-01-21,22.5,22.6200008392334,22.399999618530273,22.459999084472656,341400.0,0.0017809847354355313,-1.7500178814104856,0.5000119209403238,38.064527243619324,39.68862281068155,-0.2332925979866971,-0.03464673208191371,-0.10210898556023906,-1.1835356615247612,23.272298295958656,0.220001220703125,-0.19459447174113365,0.07150001525878835,-0.369421430198944,0.5124214607165207,-0.14896070747007784,0.29196073798765454,-0.4417831207275391,73.33319204848895,38.25677358708991,0.22046072272886585,1,-0.1699991226196289,-0.01999950408935547,-0.2775001525878906,-1.0750007629394531,0.45999908447265625,4,0.03911107381184897,2.499970198004503,22.459999084472656,-13.000953743438394,22.3799991607666,1.380962761126249,22.420000076293945,0.03911107381184897 8060,2005-01-24,22.78000068664551,22.940000534057614,22.5,22.5,570700.0,0.012444474962022722,-2.1428532503184328,6.999856952126734,57.23686191838575,41.40774480598748,-0.46324478165386296,-0.3233498279639484,-0.36548711847992976,-1.4499729225452462,21.96967437568489,0.44000053405761363,-0.1740273777532444,0.3465006828308148,-0.10847323278988696,0.8014745984515166,0.11901372502046215,0.5739876406411675,-0.699312448974613,77.77783664646391,40.415135905247254,0.22748695781035147,1,-0.2899999618530309,-0.2899999618530309,-0.5300006866455114,-1.3550014495849645,0.19999885559081676,0,0.0008778994649794036,-1.7500178814104856,22.5,2.499970198004503,22.459999084472656,-13.000953743438394,22.3799991607666,0.0008778994649794036 8061,2005-01-25,22.729999542236328,22.979999542236328,22.65999984741211,22.8799991607666,253100.0,-0.0021949579851635592,-1.2069019948304098,-0.5357116095939333,62.58989548042361,44.34036241875947,-0.3689568517387265,-0.2731780668929389,-0.30264784647103227,-1.3841663419333337,21.28701089735512,0.31999969482421875,-0.16714955999411885,0.2874995231628432,-0.1839988505457022,0.7589978968713886,0.051750336308568734,0.5232487100171177,-0.5977525667822263,67.10527306448107,24.203489058424623,0.23574918685427282,1,-0.2199993133544922,-0.2199993133544922,-0.4524998664855957,-1.3050003051757812,0.15999984741211293,1,0.0017598291391522913,-2.1428532503184328,22.78000068664551,-1.7500178814104856,22.5,2.499970198004503,22.459999084472656,0.0017598291391522913 8062,2005-01-26,22.70000076293945,22.95000076293945,22.54999923706055,22.739999771118164,350500.0,-0.0013197879410923319,-1.352935896644777,0.2666607326780751,70.16120100904416,48.114236201378155,-0.2824370906175204,-0.23971794197072427,-0.2685990870846773,-1.3414098747464998,20.424390002166497,0.40000152587889914,-0.1346508757020466,0.2475007057189913,-0.23742495824735954,0.7324263696853421,0.005037873735815879,0.4899635377021667,-0.49993358214276995,63.15806645100219,15.00437603825047,0.24246283198317517,1,-0.14000129699706676,-0.19000053405761363,-0.4275007247924769,-1.2750015258789027,0.3099994659423899,2,0.0070484511909501,-1.2069019948304098,22.729999542236328,-2.1428532503184328,22.78000068664551,-1.7500178814104856,22.5,0.0070484511909501 8063,2005-01-27,22.8700008392334,22.940000534057614,22.6299991607666,22.76000022888184,457200.0,0.007488989893405407,1.480010986328167,-2.750083448571504,72.38797578531864,52.27831410434412,-0.3969888555374652,-0.4210676548576515,-0.4324902657337617,-1.4967358267238886,19.003730265808276,0.3100013732910121,-0.0962234009549583,0.41100072860717773,-0.09325110416924787,0.9152525613836033,0.15887481221896493,0.6631266449953905,-0.6075390695215468,81.0347038840858,27.957003322918375,0.2521259163882131,1,-0.2950010299682617,-0.3600006103515625,-0.5775008201599121,-1.4450016021728516,0.32999992370605113,3,0.012243059423790559,-1.352935896644777,22.70000076293945,-1.2069019948304098,22.729999542236328,-2.1428532503184328,22.78000068664551,0.012243059423790559 8064,2005-01-28,22.85000038146973,22.920000076293945,22.75,22.86000061035156,282500.0,-0.000874528073009806,1.615402673239726,-0.09091066722146698,78.22571217621352,56.0530689803453,-0.3021620761457342,-0.4177605131732598,-0.41390207225137843,-1.4612302264674035,17.373911097273286,0.1700000762939453,-0.039399654275946716,0.388000297546391,-0.12517798454241102,0.901178579635193,0.13141115650198998,0.644589438590792,-0.5301355899559219,72.91681567842146,13.061627774245878,0.25658914104440095,1,-0.25000095367431996,-0.3400001525878942,-0.5200004577636754,-1.4250011444091832,0.3199996948242152,4,0.005689241076425544,1.480010986328167,22.8700008392334,-1.352935896644777,22.70000076293945,-1.2069019948304098,22.729999542236328,0.005689241076425544 8065,2005-01-31,23.29999923706055,23.45000076293945,22.940000534057614,22.940000534057614,447000.0,0.01969360385463048,-1.833344812787703,-35.99904634753726,83.5364733192685,60.03186822512388,-0.6741233345897797,-0.8789578610240163,-0.8607580571149676,-1.8883193191561425,15.863169798573063,0.6000003814697195,0.02653653772427944,0.8164992332458532,0.20477951897096958,1.4282189475207367,0.5106393761084114,1.122359090383295,-0.9273236654889416,83.33319204848961,17.64085318487153,0.30585985713744096,1,-0.4649991989135813,-0.554998397827152,-0.9349989891052282,-1.8750000000000036,-0.5,0,-0.014592281704760568,1.615402673239726,22.85000038146973,1.480010986328167,22.8700008392334,-1.352935896644777,22.70000076293945,-0.014592281704760568 8066,2005-02-01,23.25,23.43000030517578,23.059999465942386,23.3700008392334,444100.0,-0.002145890072864143,2.0833432674502403,-0.33333686547315006,83.53657047356842,65.04020302534035,-0.552062413196321,-0.8164762073082912,-0.809744078592459,-1.8181828943810387,16.075613963302203,0.3700008392333949,0.10796595160958944,0.7319999694824233,0.030825041004163722,1.4331748979606829,0.3814125052432935,1.082587433721553,-0.7695919092916057,77.77773068282987,6.811045825399134,0.3505874642391298,2,-0.4149999618530309,-0.5049991607666016,-0.877500057220459,-1.8250007629394531,-0.28000068664551137,1,-0.011612922914566504,-1.833344812787703,23.29999923706055,1.615402673239726,22.85000038146973,1.480010986328167,22.8700008392334,-0.011612922914566504 8067,2005-02-02,23.35000038146973,23.399999618530273,23.149999618530273,23.25,264100.0,0.0043010916761174744,1.500014305196601,-0.8333306842565662,83.53657047356845,69.91953198660114,-0.5587575317461777,-0.8854795042587682,-0.9010991748444752,-1.8969408038058724,16.538120649399993,0.25,0.16605427346105017,0.7835002899169972,-0.006097216754671564,1.5730977965886659,0.3887015365811628,1.1782990432528315,-0.7726330235382299,87.80485535580205,14.06641279022243,0.3947987533358344,2,-0.42500019073486683,-0.6049995422363317,-0.9775004386901891,-1.9250011444091832,-0.6000003814697301,2,-0.019700256287205065,2.0833432674502403,23.25,-1.833344812787703,23.29999923706055,1.615402673239726,22.85000038146973,-0.019700256287205065 8068,2005-02-03,23.399999618530273,23.45000076293945,23.190000534057614,23.25,339600.0,0.0021412949140773296,1.0799859620212229,1.4999904632931622,88.19872906656019,75.48999885581681,-0.5156180597153543,-0.8864153109361688,-0.9491085912265333,-1.9210397360579634,18.04088934817525,0.26000022888183594,0.21868322960839848,0.7734995841979995,-0.07872411981674432,1.6257232882127433,0.3473877321906258,1.1996114362053731,-0.7353689200979794,92.85698715538382,13.428911975055485,0.4261118520073724,2,-0.4249992370605469,-0.654998779296875,-0.9999995231628418,-1.9750003814697266,-0.2999992370605433,3,-0.01666664085496805,1.500014305196601,23.35000038146973,2.0833432674502403,23.25,-1.833344812787703,23.29999923706055,-0.01666664085496805 8069,2005-02-04,23.54999923706055,23.559999465942386,23.29999923706055,23.29999923706055,249300.0,0.006410240212632035,-1.0800018310546875,1.6666709052299633,87.97464916251666,78.90530854960913,-0.5598904738308939,-0.9861650251811049,-1.0975909992524642,-2.043365163738482,19.839457700459036,0.26000022888183594,0.30225447572438924,0.859499263763432,-0.06884888821608826,1.7878474157429523,0.39532518777367187,1.3236733397531921,-0.8068315321775401,98.38705707904437,18.986263731889977,0.46417407598976057,2,-0.49499988555908203,-0.7499990463256871,-1.1499991416931188,-2.1250000000000036,-0.7699985504150391,4,-0.014861931442032073,1.0799859620212229,23.399999618530273,1.500014305196601,23.35000038146973,2.0833432674502403,23.25,-0.014861931442032073 8070,2005-02-07,23.31999969482422,23.60000038146973,23.29999923706055,23.54999923706055,102000.0,-0.009766435230893045,-1.2222269317170933,-0.9199981689453267,75.86206140567197,80.3799936524145,-0.27405666785736216,-0.6999020889038903,-0.862268032367087,-1.7870672632024487,21.369480107274963,0.3000011444091797,0.38011446825492357,0.5709997177124038,-0.36138580686208854,1.503385242286896,0.10480695542515761,1.03719247999965,-0.47881217861408487,48.148108902357386,-29.117288906840123,0.4661927622872466,2,-0.24499988555907848,-0.4999990463256836,-0.9049997329711914,-1.8950004577636719,-1.1399993896484375,0,-0.006432230724409682,-1.0800018310546875,23.54999923706055,1.0799859620212229,23.399999618530273,1.500014305196601,23.35000038146973,-0.006432230724409682 8071,2005-02-08,23.46999931335449,23.479999542236328,23.20000076293945,23.21999931335449,197700.0,0.006432230724409571,1.0740615154212125,-1.0869586850878044,79.45948788162431,81.41313663825674,-0.34424999802982015,-0.7904025655292237,-0.9976767529959325,-1.9136210840219157,23.069880543381196,0.27999877929687855,0.46873350025413174,0.6574994087219217,-0.29031505573040306,1.6053138731742465,0.1835921764957611,1.1314066409480823,-0.5225779960080104,71.11092273131726,-6.306801678999477,0.4739072322261618,2,-0.3549995422363246,-0.6499986648559535,-0.9574990272521937,-1.9849996566772425,-1.029998779296875,1,-0.028547085466368416,-1.2222269317170933,23.31999969482422,-1.0800018310546875,23.54999923706055,1.0799859620212229,23.399999618530273,-0.028547085466368416 8072,2005-02-09,23.309999465942386,23.489999771118164,23.25,23.399999618530273,185000.0,-0.00681720716204115,-1.2857220708446866,-0.3600006103515483,72.02075355157501,81.37233416784078,-0.0990370308758628,-0.5681731166519981,-0.8175520051867586,-1.7289517325903425,24.915474511866975,0.23999977111816406,0.502031264974935,0.4394995689392118,-0.4791369988510503,1.358136136729474,-0.019818714955921024,0.8988178528343447,-0.27121707961865127,29.268043059575653,-44.76961143127223,0.45931828389513196,2,-0.13499927520752308,-0.4899988174438512,-0.7824993133544957,-1.8249998092651403,-1.0499992370605469,2,-0.014586021466223675,1.0740615154212125,23.46999931335449,-1.2222269317170933,23.31999969482422,-1.0800018310546875,23.54999923706055,-0.014586021466223675 8073,2005-02-10,23.34000015258789,23.440000534057614,23.170000076293945,23.309999465942386,308600.0,0.0012870307736101427,1.3478152703028106,-0.33334039757552575,71.87502483529227,80.66670224107175,-0.06186265816588232,-0.5400135335014689,-0.826664248985022,-1.7330596677557466,26.529402883073583,0.2700004577636683,0.5360206314301266,0.415000247955323,-0.47760065698992804,1.307601152900574,-0.031300204517300756,0.8613007004279467,-0.22264724694371552,39.534873405368636,-33.162935518047355,0.4463004524726247,2,-0.06999969482421875,-0.5199995040893555,-0.8199996948242188,-1.755000114440918,-1.3400001525878906,3,-0.025278498231820823,-1.2857220708446866,23.309999465942386,1.0740615154212125,23.46999931335449,-1.2222269317170933,23.31999969482422,-0.025278498231820823 8074,2005-02-11,23.5,23.5,23.1299991607666,23.35000038146973,264200.0,0.006855177650646693,3.933357069287794,4.999872846335269,70.00001059639688,79.16265082741936,-0.13406177121972007,-0.6274330756404858,-0.9712228605875062,-1.8643767830902718,27.870440109686722,0.37000083923339844,0.5719512204987396,0.5085000991821289,-0.3445628851891982,1.361563083553456,0.08196860699646535,0.9350315913677925,0.10000038146973012,78.72337835205447,6.392704009929432,0.4265314921856638,2,-0.17000007629394176,-0.6799993515014648,-1.0349998474121094,-1.9149999618530273,-1.8700008392333984,4,-0.01702126036299023,1.3478152703028106,23.34000015258789,-1.2857220708446866,23.309999465942386,1.0740615154212125,23.46999931335449,-0.01702126036299023 8075,2005-02-14,23.690000534057614,23.75,23.36000061035156,23.5,240400.0,0.008085129108834632,1.5161294292095793,1.2666734483679476,74.74233544420156,78.18551360193413,-0.2938212526467474,-0.7503686708351083,-1.1361636506912909,-2.024617898756322,29.51769665489026,0.38999938964844105,0.5987798013391838,0.6315006256103466,-0.21990745189076222,1.4829087031114554,0.20579658685979396,1.0572046643608992,-0.5600013732910121,90.32267988272841,16.615100556422846,0.42570403875055385,2,-0.25000095367431285,-0.7950000762939418,-1.2000002861022914,-2.105000495910641,-1.8800010681152273,0,-0.03841282511175348,3.933357069287794,23.5,1.3478152703028106,23.34000015258789,-1.2857220708446866,23.309999465942386,-0.03841282511175348 8076,2005-02-15,23.70000076293945,23.790000915527344,23.60000038146973,23.649999618530273,118600.0,0.00042212868959023986,-1.5333468967359551,0.2631631782361956,76.0416915019591,77.35274927175531,-0.2606904049731824,-0.6952009666329282,-1.1262740900878825,-2.0009856427002255,30.87070516139747,0.19000053405761363,0.6263194912445194,0.5775008201599086,-0.2641986969608041,1.4192003372806212,0.156651061599554,0.9983505787202631,-0.570001602172848,86.36364949961077,10.853942980659127,0.42084975856035606,2,-0.24000072479247692,-0.7849998474121058,-1.2100005149841273,-2.115000724792477,-2.010000228881836,1,-0.06413503834736356,1.5161294292095793,23.690000534057614,3.933357069287794,23.5,1.3478152703028106,23.34000015258789,-0.06413503834736356 8077,2005-02-16,23.75,23.770000457763672,23.559999465942386,23.6299991607666,105300.0,0.0021096723818987417,1.6249836089024077,2.399961853900609,74.44445739559644,75.82449686387045,-0.277125434735531,-0.6717411758368712,-1.1560372309669589,-2.015283162247375,32.132859178989314,0.2100009918212855,0.599577339926757,0.5590000152587891,-0.25064963761229464,1.3686496681298728,0.154175188823249,0.9638248416943291,-0.5936007690429683,93.93927133696114,18.338263709028453,0.4048248264355417,2,-0.28999996185302734,-0.8349990844726562,-1.2750000953674316,-2.0299997329711914,-2.219999313354492,2,-0.05515787225020574,-1.5333468967359551,23.70000076293945,1.5161294292095793,23.690000534057614,3.933357069287794,23.5,-0.05515787225020574 8078,2005-02-17,23.63999938964844,23.79999923706055,23.57999992370605,23.790000915527344,119900.0,-0.00463160464638146,1.5882550937976596,-1.2500039736151656,70.8994725013448,73.92725501262915,-0.14471947929057905,-0.494140038655285,-1.0182796498060291,-1.8673032903186133,34.23520546975061,0.2199993133544993,0.5746135806550043,0.38999938964844105,-0.36552730363814234,1.1455260829350244,0.012236043005149355,0.7677627362917328,-0.45825609130859846,76.11942847870472,0.1714989169999228,0.37776334664329114,2,-0.17500019073486683,-0.7199993133544957,-1.1674995422363317,-1.889999389648441,-2.4899997711181676,3,-0.058375600524375626,1.6249836089024077,23.75,-1.5333468967359551,23.70000076293945,1.5161294292095793,23.690000534057614,-0.058375600524375626 8079,2005-02-18,23.3799991607666,23.6200008392334,23.290000915527344,23.520000457763672,316000.0,-0.010998317918556655,-1.0625137836694065,0.9333324856314752,52.35294051648782,71.31513046938646,0.09904602416185782,-0.17373991578015335,-0.7326490002917652,-1.5744419027225476,35.38348923157241,0.3499984741210973,0.5358622642518185,0.08599920272827077,-0.5831837446318033,0.7551821500883449,-0.2485922709517645,0.42059067640830605,-0.16116050610351706,17.646772830290168,-54.99720031150141,0.33459147368003644,2,0.08500003814697266,-0.4099998474121058,-0.909998893737793,-1.5549993515014648,-2.039999008178711,4,-0.059024773751161774,1.5882550937976596,23.63999938964844,1.6249836089024077,23.75,-1.5333468967359551,23.70000076293945,-0.059024773751161774 8080,2005-02-22,22.79999923706055,23.29999923706055,22.79999923706055,23.29999923706055,352600.0,-0.024807525428800492,1.0,3.571395485075135,39.910294723913395,66.92077567408525,0.6677476141124572,0.4298749825487427,-0.13355224857948755,-0.9614264671187414,34.97729363929339,0.5799999237060511,0.4690270592311627,-0.4950006484985323,-1.1610019279601573,0.1710006309630927,-0.8280012882293448,-0.1620000087677198,1.0,0.0,-69.02056520039075,0.33300063973081234,2,0.5,0.18500041961669567,-0.33999919891357777,-0.9749994277954137,-1.1599998474121094,1,-0.05131579453705237,-1.0625137836694065,23.3799991607666,1.5882550937976596,23.63999938964844,1.6249836089024077,23.75,-0.05131579453705237 8081,2005-02-23,22.770000457763672,22.96999931335449,22.649999618530273,22.79999923706055,387000.0,-0.0013157359781010847,-1.3703640910439274,0.059997558593757105,36.57406303616622,62.982254505706486,0.657111695097111,0.48804658600644046,-0.08505620617855669,-0.899848158327913,34.60809984311905,0.3199996948242152,0.3874068395062835,-0.5269994735717773,-1.1860607042915774,0.1320617571480227,-0.8565300889316774,-0.19746885821187732,1.009998779296879,10.434859046889247,-53.88765836899336,0.3295306153598992,2,0.4549989700317383,0.23999881744384766,-0.33750009536743164,-0.9450006484985352,-1.2100009918212855,2,-0.04216078052356664,1.0,22.79999923706055,-1.0625137836694065,23.3799991607666,1.5882550937976596,23.63999938964844,-0.04216078052356664 8082,2005-02-24,22.86000061035156,22.959999084472656,22.76000022888184,22.78000068664551,174300.0,0.003952575791767332,-2.333290948104724,-2.666772634790902,37.727288884573134,59.18806162229325,0.5549224028787663,0.43283973915402996,-0.15964526329729622,-0.9604585696342518,34.79633837653473,0.19999885559081676,0.3396549393336947,-0.44499931335449716,-1.0768718029308566,0.18687317622186228,-0.7609355581426769,-0.12906306856631744,0.8747986419677822,18.260961867941404,-40.69848304113049,0.3159362447881799,2,0.3649988174438512,0.14999866485596058,-0.4900002479553187,-0.975000381469723,-1.3000011444091726,3,-0.051181104333135496,-1.3703640910439274,22.770000457763672,1.0,22.79999923706055,-1.0625137836694065,23.3799991607666,-0.051181104333135496 8083,2005-02-25,23.149999618530273,23.270000457763672,22.790000915527344,22.790000915527344,316600.0,0.012685870535252608,-1.6666737309463133,4.499988079060076,41.45299319467267,56.01617079987944,0.2627706417956297,0.17380411066322665,-0.42990084561155584,-1.220360506667653,34.87975390378084,0.4799995422363281,0.27270764318299,-0.16900024414062642,-0.7720415589404155,0.43404107065916264,-0.47052090154052095,0.1325204132592681,0.5414076484375059,51.54632688375019,-2.325583359217042,0.3015206573998949,2,0.07499980926513672,-0.1400003433227539,-0.7749991416931152,-1.2100000381469727,-1.529998779296875,4,-0.0699783567420903,-2.333290948104724,22.86000061035156,-1.3703640910439274,22.770000457763672,1.0,22.79999923706055,-0.0699783567420903 8084,2005-02-28,22.979999542236328,23.25,22.8700008392334,23.11000061035156,245400.0,-0.0073434159436387425,-1.171433242506812,-0.3611153791133877,42.54385231090464,52.43856156284646,0.3925303486763916,0.3731756683164136,-0.24527188351808604,-1.0254171625741435,34.96767730977077,0.37999916076660156,0.2254229101226386,-0.3455002784729011,-0.9297668262846273,0.23876626933882505,-0.637633552378766,-0.05336700456703625,0.6697514187939504,50.76924882697963,-3.6686074306326404,0.29213327390586363,2,0.24499988555908203,0.11999988555908203,-0.6049990653991699,-1.0149993896484375,-1.3699989318847692,0,-0.07963446301826893,-1.6666737309463133,23.149999618530273,-2.333290948104724,22.86000061035156,-1.3703640910439274,22.770000457763672,-0.07963446301826893 8085,2005-03-01,22.959999084472656,23.18000030517578,22.88999938964844,22.96999931335449,327400.0,-0.0008703419565745385,-2.866688707195945,0.07692420552243728,38.13952745651025,48.22721000224104,0.3331216661486316,0.3861987514446277,-0.20799429985808615,-0.9812945301119029,33.59083325790954,0.2900009155273402,0.17341196205427423,-0.34850072860717773,-0.9552445222728778,0.25824306505852235,-0.6518726254400278,-0.04512883177432769,0.6497618228576236,49.99984618177008,-2.2327715674709694,0.30337189683284993,3,0.2650003433227539,0.1900005340576172,-0.5549983978271484,-0.8499994277954102,-1.1499996185302699,1,-0.07055744758197036,-1.171433242506812,22.979999542236328,-1.6666737309463133,23.149999618530273,-2.333290948104724,22.86000061035156,-0.07055744758197036 8086,2005-03-02,22.979999542236328,23.04999923706055,22.78000068664551,22.920000076293945,365800.0,0.000871100111550005,1.7000009536796774,-5.999809269504325,41.79104760874485,44.599053359257525,0.22378149059223063,0.36357402573353426,-0.21399752384780157,-0.9758535980130283,32.01243201561541,0.26999855041503906,0.11370006726540893,-0.31500024795532156,-0.9389943159813612,0.3089938200707181,-0.6269972819683431,-0.003003213942299965,0.5913709135419509,43.1371009061768,-11.504657730956602,0.31199703401302015,3,0.24499988555908203,0.1949996948242223,-0.48999881744384766,-0.659998893737793,-0.9599990844726562,2,-0.0583115830844565,-2.866688707195945,22.959999084472656,-1.171433242506812,22.979999542236328,-1.6666737309463133,23.149999618530273,-0.0583115830844565 8087,2005-03-03,22.88999938964844,23.09000015258789,22.61000061035156,23.0,390100.0,-0.003916455804207963,2.3103312199100507,-1.8333598245223046,39.13041475163928,41.06915805373469,0.19999296496263597,0.43989892391174124,-0.11333638571200311,-0.8600384154773302,30.560896973413143,0.4799995422363317,0.01672835185203425,-0.38200035095214346,-1.030873227837965,0.26687252593367816,-0.706436789395056,-0.057563912509230875,0.6445162326399192,42.42406727740454,-13.544972405925655,0.324436438442911,3,0.22500133514403942,0.2849998474121094,-0.3799991607666051,-0.4949998855590856,-0.7999992370605504,3,-0.05810397375141574,1.7000009536796774,22.979999542236328,-2.866688707195945,22.959999084472656,-1.171433242506812,22.979999542236328,-0.05810397375141574 8088,2005-03-04,23.01000022888184,23.149999618530273,22.88999938964844,22.96999931335449,559600.0,0.00524250076160615,-1.5999923706346293,-0.3636426688861909,37.93104420255479,39.46672512996435,-0.020977191778644766,0.30480998867517783,-0.2249305903208345,-0.9516676559459327,28.826702082129902,0.2600002288818324,-0.08845848398717138,-0.24249954223632386,-0.8985765352141506,0.41357745074150287,-0.5705380387252355,0.08553895425258773,0.4690444926903119,62.50000000000077,9.02054549423292,0.3280384964889131,3,-0.0550003051757848,0.1949996948242152,-0.4750003814697301,-0.5850000381469762,-0.3800010681152379,4,-0.06301611249527206,2.3103312199100507,22.88999938964844,1.7000009536796774,22.979999542236328,-2.866688707195945,22.959999084472656,-0.06301611249527206 8089,2005-03-07,23.20000076293945,23.28000068664551,22.690000534057614,22.78000068664551,519000.0,0.008257302571389014,1.0344835524044103,10.4997615868757,37.93104420255468,39.24680840536894,-0.2673056552036641,0.09195878883977926,-0.4073671447607161,-1.1125423834403207,26.974946181455607,0.5900001525878977,-0.1936431916344823,-0.03499908447265909,-0.6761659673263978,0.6061677983810796,-0.35558252589952843,0.28558435695421025,0.22690131195946606,88.05971423935136,37.61968794686283,0.32058344142686956,3,-0.2550001144409144,0.004999160766605115,-0.6575007438659632,-0.7750005722045863,-0.570001602172848,0,-0.06810344274772617,-1.5999923706346293,23.01000022888184,2.3103312199100507,22.88999938964844,1.7000009536796774,22.979999542236328,-0.06810344274772617 8090,2005-03-08,23.170000076293945,23.20000076293945,23.03000068664551,23.15999984741211,476800.0,-0.001293133002539748,3.8570338682872576,0.02381006444112465,37.073161200642744,39.302263756977446,-0.20037216628206878,0.11609810388088349,-0.3693503630440169,-1.04962221492314,24.931235938710188,0.1700000762939382,-0.29386163330435267,-0.05749979019164897,-0.6979890961268076,0.5829895157435097,-0.3777444431592265,0.26274486277592857,0.2078879107321292,83.58200032453355,36.12929805761343,0.32024465296757876,3,-0.22499942779541016,0.034999847412109375,-0.6150002479553223,-0.744999885559082,-0.8400001525878942,1,-0.06732841867956996,1.0344835524044103,23.20000076293945,-1.5999923706346293,23.01000022888184,2.3103312199100507,22.88999938964844,-0.06732841867956996 8091,2005-03-09,22.79999923706055,23.170000076293945,22.79999923706055,23.170000076293945,321200.0,-0.015968961502592083,-1.000000000000019,-36.99923707800842,29.95781303820158,38.43898866293617,0.19481878013737486,0.45674830058904803,0.008723367874054588,-0.6497965962458636,23.643117498115522,0.3700008392333949,-0.3461763989149844,-0.39400062561034943,-1.0509604367095413,0.26295918548884245,-0.7224805311599454,-0.06552072006075349,0.531815507365053,28.35800075724655,-12.668587320821153,0.3284799055495957,3,0.14500141143798473,0.40500068664550426,-0.00999879837036488,-0.13999843597412465,-0.8400001525878942,2,-0.043421044045867996,3.8570338682872576,23.170000076293945,1.0344835524044103,23.20000076293945,-1.5999923706346293,23.01000022888184,-0.043421044045867996 8092,2005-03-10,22.96999931335449,22.989999771118164,22.729999542236328,22.85000038146973,215000.0,0.007456143946601879,2.250005960470162,-0.32432070190268875,36.214002751916695,37.85687861374105,0.04700611125492671,0.27401935360075313,-0.14945008399806525,-0.7891595893195209,22.327835625216924,0.26000022888183594,-0.3197214890225055,-0.20700054168701598,-0.8688992859856413,0.4548982026116093,-0.5379499138363286,0.12394883046229666,0.31850658302667156,47.45740794620574,10.420806776375436,0.33094937214931325,3,-0.02499866485595348,0.23500061035156605,-0.1799988746643031,-0.30999851226806285,-0.9399986267089808,3,-0.04135824484063,-1.000000000000019,22.79999923706055,3.8570338682872576,23.170000076293945,1.0344835524044103,23.20000076293945,-0.04135824484063 8093,2005-03-11,22.75,23.149999618530273,22.75,22.989999771118164,179100.0,-0.009577680449758819,-2.3333333333333335,-2.000015894713537,36.82010839161103,37.22090706715287,0.22830748876079454,0.47173720707951006,0.07232618822673587,-0.5350206316935058,21.19326976461105,0.39999961853027344,-0.2860719639650249,-0.3974998474121101,-1.0810474081178292,0.286047713293609,-0.7392736277649696,-0.05572606705925054,0.49779557921938533,10.169398377138164,-28.108711440218272,0.3417737803528604,3,0.19500064849853516,0.4549999237060547,0.08500051498413086,-0.08999919891357422,-0.12999916076660156,4,-0.029010982303829036,2.250005960470162,22.96999931335449,-1.000000000000019,22.79999923706055,3.8570338682872576,23.170000076293945,-0.029010982303829036 8094,2005-03-14,23.10000038146973,23.25,22.71999931335449,22.75,414800.0,0.01538463215251551,-1.5853581380635102,-1.458336313568429,56.94446529378892,39.310344604628284,-0.11497111164851503,0.09510968027416666,-0.27340549526656943,-0.8477011960823297,19.673132585639244,0.5300006866455114,-0.2507941836843415,-0.0274994850158663,-0.6907255524906972,0.6357265824589646,-0.35911251875328176,0.30411354872154917,-0.48999977111817117,71.69822184955083,27.397653084843,0.33161303373741574,3,-0.15499973297119496,0.10499954223632457,-0.23999977111816762,-0.43999958038330433,-0.7200012207031286,0,-0.020346372854614825,-2.3333333333333335,22.75,2.250005960470162,22.96999931335449,-1.000000000000019,22.79999923706055,-0.020346372854614825 8095,2005-03-15,22.78000068664551,23.25,22.76000022888184,23.10000038146973,283500.0,-0.013852800412978095,-1.7222163353536868,-0.9142838458645909,50.204086081274845,40.245126657131614,0.19758932783412675,0.36199879531006474,0.04465345319887959,-0.49346027914609536,17.401114938270844,0.4899997711181605,-0.2531701736419052,-0.3019991874694803,-0.9264687428526486,0.322470367913688,-0.6142339651610662,0.010235590222105628,-0.1572000885009821,11.320999161488707,-35.724043401242916,0.3122347776915847,3,0.1649999618530238,0.4249992370605433,0.1474990844726527,-0.06500053405762074,-0.13000106811523793,1,-0.006584790226404458,-1.5853581380635102,23.10000038146973,-2.3333333333333335,22.75,2.250005960470162,22.96999931335449,-0.006584790226404458 8096,2005-03-16,22.18000030517578,22.809999465942386,22.020000457763672,22.790000915527344,600800.0,-0.026338909718359838,1.4307747383988623,1.9062537252938512,38.51351960894235,40.1765827523875,0.7511693797838426,0.8878040216159349,0.6456948172826564,0.13444653321120725,15.585834640350512,0.7899990081787145,-0.2630092285871619,-0.8259995460510261,-1.501663527596623,-0.15033556450542918,-1.1638315368238246,-0.48816755527822764,1.0699996948242188,13.008122516956803,-36.12147696241756,0.3378319907727977,3,0.4700002670288086,0.7299995422363281,0.7674999237060547,0.5550003051757812,0.7199993133544922,2,0.006762832122020557,-1.7222163353536868,22.78000068664551,-1.5853581380635102,23.10000038146973,-2.3333333333333335,22.75,0.006762832122020557 8097,2005-03-17,22.440000534057614,22.54999923706055,22.32999992370605,22.43000030517578,714500.0,0.011722282475404633,-1.0952216601120757,-0.016393801435819776,37.88399170402141,40.17135469699491,0.47005533213184236,0.5529815289064075,0.39558109483298054,-0.09281829775328632,13.92926557682597,0.3699989318847692,-0.25632255073482924,-0.5004993438720753,-1.1244920397509972,0.12349335200684664,-0.812495691811538,-0.18850299593261255,0.8099994659423864,34.14636037427437,-14.071225331887135,0.3119963479394618,3,0.2100000381469762,0.46999931335449574,0.527499675750736,0.29500007629394887,0.5599994659423864,3,-0.021390438420732183,1.4307747383988623,22.18000030517578,-1.7222163353536868,22.78000068664551,-1.5853581380635102,23.10000038146973,-0.021390438420732183 8098,2005-03-18,22.26000022888184,22.440000534057614,22.11000061035156,22.440000534057614,677700.0,-0.00802140378306071,2.6666596024245925,-17.999618539010072,37.75513183068211,40.15180887789796,0.5950566363200558,0.658032500028984,0.5893828996611994,0.11776600275009841,12.254933210827208,0.3299999237060547,-0.2684660395563867,-0.6114996910095165,-1.214658572530233,-0.008340809488800005,-0.9130791317698765,-0.3099202502491565,0.9653997802734331,19.512183775435492,-27.210176385760438,0.3015794407603589,3,0.37499999999999645,0.6499996185302699,0.7375001907348597,0.475000381469723,0.3699989318847621,4,-0.010332414190091233,-1.0952216601120757,22.440000534057614,1.4307747383988623,22.18000030517578,-1.7222163353536868,22.78000068664551,-0.010332414190091233 8099,2005-03-21,22.0,22.18000030517578,21.920000076293945,22.13999938964844,313100.0,-0.011680153917720815,1.3636253294492995,0.7777730682830157,34.905694327984236,39.910979225380345,0.7453135234790054,0.8530837751568967,0.8581913152062342,0.4052327618267313,12.319216779753937,0.3400001525878942,-0.2752858219688079,-0.8024999618530266,-1.4727353911748295,-0.13226453253122372,-1.1376176765139299,-0.4673822471921234,1.2012920181274396,6.015032202643614,-38.62829616150741,0.3351177146609022,3,0.5850000381469727,0.8599996566772461,1.0450005531311035,0.7350006103515625,0.6900005340576136,0,0.028181856328790778,2.6666596024245925,22.26000022888184,-1.0952216601120757,22.440000534057614,1.4307747383988623,22.18000030517578,0.028181856328790778 8100,2005-03-22,21.6299991607666,22.170000076293945,21.6200008392334,22.100000381469727,428500.0,-0.016818219965154424,-1.2449046321525885,3.3571662125339747,30.878205949082883,40.013245104367165,0.9765914161995646,1.1920541104026157,1.236751082339385,0.7961969827713702,14.17416337134416,0.5499992370605469,-0.3014889547793054,-1.1140007972717285,-1.965016368520054,-0.26298522602340313,-1.5395085828958912,-0.6884930116475658,1.5200411796874995,0.8401960564319371,-42.17632723899035,0.4255077856241621,3,0.8050012588500977,1.080000877380371,1.4450011253356934,1.105001449584961,1.0100002288818395,1,0.03467406514561411,1.3636253294492995,22.0,2.6666596024245925,22.26000022888184,-1.0952216601120757,22.440000534057614,0.03467406514561411 8101,2005-03-23,21.809999465942386,21.8799991607666,21.479999542236328,21.63999938964844,512600.0,0.008321789743860775,1.5806471460478413,-0.3617013505616518,35.08289315963478,39.88756626078028,0.7167671236263402,0.9870520009067683,1.0659658579399895,0.6365035054449528,15.700413491176738,0.39999961853027344,-0.3439350035748987,-0.88600044250488,-1.8336492154319508,0.06164833042219087,-1.3598248289684136,-0.41217605604134633,1.248238504438472,30.84112316127997,-11.74429285116609,0.4738243864635352,3,0.5550003051757777,0.8299999237060511,1.3575005531311,1.0650005340576136,1.090000152587887,2,0.03851445085542515,-1.2449046321525885,21.6299991607666,1.3636253294492995,22.0,2.6666596024245925,22.26000022888184,0.03851445085542515 8102,2005-03-24,21.690000534057614,22.049999237060547,21.68000030517578,21.799999237060547,357000.0,-0.0055020144348081335,-4.692328007394692,-0.6470509037462763,31.767973849321507,39.32621797830367,0.7108582960767897,1.0697498244677597,1.1955874004800258,0.7759982858876597,17.0611493345852,0.3699989318847656,-0.3923148299452279,-0.9474993705749561,-1.992021415598341,0.0970226744484286,-1.4697603930866485,-0.42523834806326377,1.2419783620716807,21.875080714539454,-17.439811578025168,0.5222610225116927,3,0.6749992370605504,0.9499988555908239,1.4974999427795446,1.2049999237060582,1.5599994659423864,3,0.05578603294973283,1.5806471460478413,21.809999465942386,-1.2449046321525885,21.6299991607666,1.3636253294492995,22.0,0.05578603294973283 8103,2005-03-28,21.530000686645508,21.82999992370605,21.450000762939453,21.799999237060547,389000.0,-0.007376664060513738,1.3030257492125241,2.454561217943081,26.74095935862117,35.970272874396144,0.7594681956524667,1.1617227162644568,1.360325239320261,0.9515681047840374,18.948847455112016,0.379999160766598,-0.39730856648979085,-1.0264992713928223,-2.1518112675399976,0.0988127247543531,-1.58915526946641,-0.4638432733192346,1.2858198611723495,10.95890053040002,-21.27344948881848,0.5626559980735878,3,0.8199996948242188,1.0949993133544922,1.6574997901916504,1.364999771118164,1.3400001525878906,0,0.06827678896760525,-4.692328007394692,21.690000534057614,1.5806471460478413,21.809999465942386,-1.2449046321525885,21.6299991607666,0.06827678896760525 8104,2005-03-29,21.149999618530273,21.57999992370605,21.1200008392334,21.51000022888184,466300.0,-0.017649840036974007,-1.1904813805631076,1.33334275238951,24.365492308645557,33.09931801077067,0.931756868148554,1.4731230723017958,1.7433253715995995,1.3513147043923226,21.094245711534732,0.4599990844726527,-0.4484866092987332,-1.3150003433227546,-2.5837751350330507,-0.04622555161245856,-1.9493877391779044,-0.6806129474676048,1.5292389507997441,2.8570286756451386,-21.934789374894905,0.6343873958551489,3,0.8150005340576172,1.220001220703125,2.0425000190734863,1.75,1.659999847412113,1,0.06997633895650979,1.3030257492125241,21.530000686645508,-4.692328007394692,21.690000534057614,1.5806471460478413,21.809999465942386,0.06997633895650979 8105,2005-03-30,21.34000015258789,21.479999542236328,21.06999969482422,21.09000015258789,360100.0,0.008983476949623759,-1.827576227934019,-0.6944432670707344,30.585129588033155,32.2183857862252,0.5766523206452661,1.217979918647778,1.5527907230822464,1.1775748737651242,23.377545925260513,0.4099998474121094,-0.48937083621969535,-1.0439998626708977,-2.3845324045217,0.29653267917990433,-1.7142661335963005,-0.3737335917454949,1.1521298891305314,27.551079988010947,3.0777434030983244,0.6702662709254017,3,0.4699993133544922,0.8449993133544922,1.8774991035461426,1.5599994659423828,1.5900001525878906,2,0.06326149821072091,-1.1904813805631076,21.149999618530273,1.3030257492125241,21.530000686645508,-4.692328007394692,21.690000534057614,0.06326149821072091 8106,2005-03-31,21.63999938964844,21.63999938964844,21.31999969482422,21.31999969482422,457500.0,0.014058070989477978,-1.0000000000000222,1.2799987792968892,32.904890999229835,31.665152374581695,0.21456202337806118,0.8563494314280966,1.25347573198545,0.8939895068310761,25.923198128629153,0.3199996948242223,-0.6171007362028078,-0.6770006179809549,-2.02602928055882,0.6720280445969102,-1.3515149492698875,-0.0024862866920223325,0.6530324035047919,58.16326133413297,35.0854603379172,0.674514331288933,3,0.11500072479247692,0.5350008010864222,1.5025000572204554,1.2600002288818324,1.460000991821289,3,0.0462107221906094,-1.827576227934019,21.34000015258789,-1.1904813805631076,21.149999618530273,1.3030257492125241,21.530000686645508,0.0462107221906094 8107,2005-04-01,21.559999465942386,21.82999992370605,21.31999969482422,21.780000686645508,377900.0,-0.003696854249650383,2.18750447035267,-0.6875044703526026,34.133334282768715,31.26273042481354,0.17501069630767674,0.8765409395770831,1.3345339495804396,0.9872306502185673,27.747122480941023,0.5100002288818324,-0.716829439694866,-0.6905005455017061,-2.051668667500042,0.6706675764966299,-1.3710846065008724,-0.009916484502539902,0.5618078334447851,64.47363467759621,38.12043873815384,0.6805840609991676,4,0.06500053405761363,0.6150007247924769,1.5574998855590785,1.340000152587887,1.7300014495849574,4,0.06215214219762122,-1.0000000000000222,21.63999938964844,-1.827576227934019,21.34000015258789,-1.1904813805631076,21.149999618530273,0.06215214219762122 8108,2005-04-04,21.559999465942386,21.56999969482422,21.100000381469727,21.420000076293945,407300.0,0.0,4.874997019764919,-0.6363573311139118,27.352937876560986,30.423535263544288,0.07294425152442585,0.8035385373583992,1.3330350319684499,0.993900093695828,30.03181635887122,0.4699993133544922,-0.7361900944580739,-0.6180005073547328,-1.9632082925224417,0.7272072778129761,-1.2906043999385872,0.05460338522912167,0.41455476880597075,64.47363467759621,42.04462188272833,0.6726038925838553,4,0.060000419616695666,0.6150007247924769,1.5574998855590785,1.360000610351559,1.1900005340576136,0,0.07838592652691156,2.18750447035267,21.559999465942386,-1.0000000000000222,21.63999938964844,-1.827576227934019,21.34000015258789,0.07838592652691156 8109,2005-04-05,21.6200008392334,21.68000030517578,21.399999618530273,21.600000381469727,559600.0,0.002782995119540388,3.000027247956403,0.1428610354223397,31.528683699960965,30.49581056919741,-0.05210835969524297,0.652555196662945,1.270911511472601,0.9381106868052669,31.625221679576505,0.2800006866455078,-0.7769879305402085,-0.47899913787841797,-1.7553080727371295,0.7973097969802936,-1.1171536053077737,0.1591553295509378,0.22791575992557966,72.3685498382522,46.529540041023736,0.6381544674293554,4,-0.060001373291015625,0.5549993515014648,1.4974985122680664,1.2999992370605469,1.039999008178711,1,0.05781683401841731,4.874997019764919,21.559999465942386,2.18750447035267,21.559999465942386,-1.0000000000000222,21.63999938964844,0.05781683401841731 8110,2005-04-06,21.61000061035156,21.739999771118164,21.479999542236328,21.71999931335449,701000.0,-0.0004625452587260215,2.4666785346437328,-5.499809269502194,38.8235487712201,30.911438970484667,-0.050560196755810694,0.5688574416809935,1.26960299549431,0.9511897964214775,33.22821055590596,0.26000022888183594,-0.8100627814555565,-0.41099939346313974,-1.599362319886012,0.7773635329597326,-1.0051808566745741,0.18318206974829465,-0.5400009155273402,69.86308886159941,40.64951414308301,0.5941814632114355,4,-0.050001144409176135,0.5649995803833043,1.5524988174438512,1.3099994659423864,0.5199985504150426,2,0.055529792767150976,3.000027247956403,21.6200008392334,4.874997019764919,21.559999465942386,2.18750447035267,21.559999465942386,0.055529792767150976 8111,2005-04-07,21.809999465942386,21.899999618530273,21.57999992370605,21.600000381469727,774600.0,0.009254921330035693,-1.5599975585937056,-1.9091050961488767,37.34938466982996,31.531595728318933,-0.28000451884325983,0.30660736526084875,1.061998170346147,0.7537076969087053,34.00952211729251,0.3199996948242223,-0.8078823740648851,-0.16150054931640412,-1.2944201179300414,0.9714190192972332,-0.7279603336232228,0.40495923499041453,-0.726599769592287,88.74997019764963,57.675197287550866,0.5664597843068186,4,-0.32499980926514027,0.3650007247924769,1.3775000572204554,1.110000610351559,0.03000068664550426,3,0.05135263029154791,2.4666785346437328,21.61000061035156,3.000027247956403,21.6200008392334,4.874997019764919,21.559999465942386,0.05135263029154791 8112,2005-04-08,22.020000457763672,22.299999237060547,21.75,21.809999465942386,898400.0,0.009628656440327399,-2.3333294801028814,1.0000090826521006,45.23810424861506,33.58683404942936,-0.48977762431188765,0.022962979375549253,0.8476417185044482,0.5431590198287459,34.19572234638035,0.5499992370605469,-0.7483457172759884,0.09600038528442312,-0.9357975968649761,1.1277983674338223,-0.4198986057902765,0.6118993763591227,-0.9039367645263638,76.66674613960215,42.306444156388096,0.5158989910746997,4,-0.33500099182128906,0.1549997329711914,1.1799988746643066,0.8999996185302734,0.30999946594237926,4,0.04904631704152762,-1.5599975585937056,21.809999465942386,2.4666785346437328,21.61000061035156,3.000027247956403,21.6200008392334,0.04904631704152762 8113,2005-04-11,22.09000015258789,22.18000030517578,22.0,22.049999237060547,512900.0,0.003178914321935844,-1.5714441416893732,0.19047965050272345,51.93133222876377,36.649705151664726,-0.5274551978069475,-0.10436850277381282,0.7685297170325782,0.47301312434746734,35.093924872485296,0.18000030517578125,-0.7152918244318514,0.19900007247924734,-0.7613051166470264,1.159305261605521,-0.2811525220838895,0.6791526670423842,-0.9029003267211877,76.66675850201014,37.12144717396187,0.4801525945631373,4,-0.4050006866455078,0.08500003814697266,1.054999828338623,0.8299999237060547,0.5200004577636683,0,0.054323257340442854,-2.3333294801028814,22.020000457763672,-1.5599975585937056,21.809999465942386,2.4666785346437328,21.61000061035156,0.054323257340442854 8114,2005-04-12,22.6299991607666,22.790000915527344,21.81999969482422,22.0,773500.0,0.024445405362093275,1.0421020930582743,15.749618539004388,69.99999999999989,41.029135197438805,-0.9336184537412535,-0.7182070672027407,0.2261501350164714,-0.06766593775404672,36.33644842691638,0.970001220703125,-0.6425613839558189,0.762499141693116,-0.09020881996384134,1.6152071033500732,0.3361451608646391,1.1888531225215928,-1.3761253702282694,87.78613839474212,41.554357585429095,0.426353980828478,4,-0.6849985122680664,-0.4549989700317383,0.4500007629394531,0.29000091552734375,-0.08999824523925781,1,0.005302732818543099,-1.5714441416893732,22.09000015258789,-2.3333294801028814,22.020000457763672,-1.5599975585937056,21.809999465942386,0.005302732818543099 8115,2005-04-13,22.6299991607666,22.86000061035156,22.420000076293945,22.53000068664551,553400.0,0.0,-1.7500059604701397,0.15872794814426278,67.6724095406905,44.892192813156655,-0.8173407520662188,-0.7694722410965369,0.20921345130231828,-0.06867224600222244,37.69957988028635,0.44000053405761363,-0.5300208659546577,0.7699992179870598,-0.05096287130658084,1.5909613072807005,0.3595181733402377,1.180480262633882,-1.253235200229149,82.03114639041942,32.45413693903761,0.41048104464682045,4,-0.649998664855957,-0.4699993133544922,0.44500112533569336,0.29000091552734375,0.07000160217284801,2,0.0013257042756553705,1.0421020930582743,22.6299991607666,-1.5714441416893732,22.09000015258789,-2.3333294801028814,22.020000457763672,0.0013257042756553705 8116,2005-04-14,22.32999992370605,22.65999984741211,22.309999465942386,22.6299991607666,303600.0,-0.013256705620239506,-1.0588248493756462,-3.000038147554884,62.799987792968714,48.07737653651222,-0.4572574151235749,-0.4823916953319305,0.49005266103401013,0.22776760993269463,37.09826088148402,0.350000381469723,-0.3647237452808767,0.462499999999995,-0.37337632277456123,1.2983763227745513,0.04456183861271512,0.8804381613872749,-0.8049122981871868,52.25221664719209,-0.7946594589300489,0.4179381613872782,4,-0.3499994277954066,-0.17000007629394176,0.7450003623962438,0.5900001525878942,0.3199996948242223,3,-0.008956594877867596,-1.7500059604701397,22.6299991607666,1.0421020930582743,22.6299991607666,-1.5714441416893732,22.09000015258789,-0.008956594877867596 8117,2005-04-15,21.959999084472656,22.60000038146973,21.959999084472656,22.450000762939453,395200.0,-0.016569674899129416,-1.6122412437427647,1.633343082028896,57.93354687184379,51.47522198043252,-0.02743472273265013,-0.15831190154943897,0.8329751881945775,0.5952148375967425,36.428159685603916,0.6400012969970739,-0.24697830749729377,0.11649923324585032,-0.6766361709292781,0.9096346374209787,-0.28006846884171566,0.5130669353334163,-0.30142016047052067,13.461467923559448,-43.05409907511494,0.39656770208756453,4,0.17000102996826172,0.20000076293945312,1.1150012016296387,0.9600009918212891,0.720001220703125,4,-0.005464432463005653,-1.0588248493756462,22.32999992370605,-1.7500059604701397,22.6299991607666,1.0421020930582743,22.6299991607666,-0.005464432463005653 8118,2005-04-18,22.030000686645508,22.239999771118164,21.8799991607666,21.989999771118164,444000.0,0.0031876869349392045,-1.7692127116405998,-0.0816342418509782,68.33334392970784,55.56462867262661,-0.02654716516935096,-0.2597452533015563,0.7345385310867556,0.5193683180902333,35.35011401868701,0.3600006103515625,-0.15093111710076812,0.19800081253051616,-0.5761497116598235,0.9721513367208559,-0.1890744495646537,0.585076074625686,-0.25127959400843025,20.192385284084725,-41.32977044938106,0.38707526209517046,4,0.1399993896484375,0.12999916076660156,1.044999599456787,0.8899993896484375,0.6099987030029332,0,0.013617758861097062,-1.6122412437427647,21.959999084472656,-1.0588248493756462,22.32999992370605,-1.7500059604701397,22.6299991607666,0.013617758861097062 8119,2005-04-19,22.6200008392334,22.729999542236328,22.13999938964844,22.13999938964844,711200.0,0.026781667462477454,-1.4583265450470893,11.999761586877653,72.85714577655278,59.346139450996915,-0.5138128055562312,-0.8441973550323603,0.11753723178295061,-0.07422296401962569,33.88378931543356,0.6999988555908203,-0.03597515642731253,0.7570009231567383,-0.09155442363381994,1.6055562699472965,0.3327232497614574,1.1812785965520192,-0.7400016784667969,75.51026366136465,9.290670295172148,0.42427767339527994,4,-0.4000005722045934,-0.46000099182128906,0.4549994468688965,0.2999992370605469,-0.07000160217284801,1,-0.00044209675114137426,-1.7692127116405998,22.030000686645508,-1.6122412437427647,21.959999084472656,-1.0588248493756462,22.32999992370605,-0.00044209675114137426 8120,2005-04-20,22.3799991607666,22.770000457763672,22.350000381469727,22.6200008392334,397800.0,-0.010610153384721599,-1.8000076294139338,-0.5000019868154961,63.50362778627412,62.252166463935154,-0.17109266401904577,-0.5745859373299211,0.33460692500323574,0.1639489404885417,31.893930152600042,0.4200000762939453,0.10411201366470735,0.47949924468994,-0.39168787107765723,1.3506863604575372,0.043905686806141375,0.9150928025737386,-0.5,56.17969341022723,-10.602137059466244,0.4355935578837986,4,-0.07499885559082031,-0.2199993133544922,0.6950011253356934,0.5400009155273438,0.4500007629394496,2,0.007149319068842308,-1.4583265450470893,22.6200008392334,-1.7692127116405998,22.030000686645508,-1.6122412437427647,21.959999084472656,0.007149319068842308 8121,2005-04-21,22.649999618530273,22.75,22.420000076293945,22.5,359400.0,0.012064364070084377,-1.1290354336764516,-0.6249940395772073,68.60065904335852,64.84800588557331,-0.3457698617430367,-0.8204963094037652,0.03950342717600108,-0.10265739107325089,29.59706619127516,0.37000083923339844,0.232443170681929,0.707499694824218,-0.22420758532151197,1.639206974969948,0.24164605475135303,1.173353334897083,-0.6720003128051744,86.51677928579542,18.639808224292622,0.4658536400728655,4,-0.3099994659423828,-0.6849994659423828,0.4250006675720215,0.2700004577636719,0.3800010681152379,3,0.0022075560817347295,-1.8000076294139338,22.3799991607666,-1.4583265450470893,22.6200008392334,-1.7692127116405998,22.030000686645508,0.0022075560817347295 8122,2005-04-22,22.899999618530273,22.899999618530273,22.56999969482422,22.649999618530273,368500.0,0.011037527779712342,1.6399993896484375,1.6666709052299633,71.06915749281139,66.97443091491193,-0.5116166187444975,-1.0278992275127976,-0.2280540988946882,-0.34426227701776924,28.00164205934548,0.3299999237060547,0.3410329401945198,0.8969997406005845,-0.11900041480844692,1.912999896009616,0.3889996628960688,1.4049998183051002,-0.8338001823425287,100.0,30.383344061260786,0.5080000777045155,4,-0.5399999618530273,-0.9149999618530273,-0.11999940872192383,0.010000228881835938,0.1700000762939453,4,-0.0109170307495422,-1.1290354336764516,22.649999618530273,-1.8000076294139338,22.3799991607666,-1.4583265450470893,22.6200008392334,-0.0109170307495422 8123,2005-04-25,23.0,23.190000534057614,22.899999618530273,22.979999542236328,424800.0,0.004366828957883762,-2.222226931716995,0.0800018310546875,71.42853758035878,67.13315731272961,-0.5240702605126515,-1.0668207626155564,-0.34577915118770974,-0.4352008182362148,26.17077481715891,0.2900009155273402,0.4505994836421152,0.9235001564025893,-0.1589389615545045,2.005939274359683,0.3822805974240424,1.4647197153811362,-0.8337445419311535,81.90473076441022,12.1141837111239,0.5412195589785463,4,-0.4650001525878906,-0.869999885559082,-0.2199997901916504,-0.09000015258789062,0.44000053405761363,0,-0.013913030209748656,1.6399993896484375,22.899999618530273,-1.1290354336764516,22.649999618530273,-1.8000076294139338,22.3799991607666,-0.013913030209748656 8124,2005-04-26,22.6299991607666,23.0,22.60000038146973,23.0,278600.0,-0.01608699301014771,1.162155195966721,-18.499618539004388,64.24577493416194,66.75242013422643,-0.17217551618958282,-0.6116148264904346,-0.0033259316288365426,-0.06202979002829068,23.51624015550533,0.3999996185302699,0.519131432949397,0.47949934005737305,-0.5365707470614716,1.4955694271762177,-0.028535703502051035,0.9875343836167971,-0.32041939205932835,33.333181956485355,-34.94255195352272,0.5080350435594224,4,-0.09499931335449219,-0.4999990463256836,0.1425008773803711,0.2800006866455078,0.6900005340576172,1,0.00044190142521860487,-2.222226931716995,23.0,1.6399993896484375,22.899999618530273,-1.1290354336764516,22.649999618530273,0.00044190142521860487 8125,2005-04-27,22.690000534057614,22.729999542236328,22.40999984741211,22.53000068664551,355700.0,0.002651408551310741,1.6666878596178911,-0.4324310391933288,62.790689937756156,66.75138703920281,-0.2489504259989488,-0.5958409382362149,-0.09687089786229208,-0.11496712314644242,20.4932888544483,0.31999969482421875,0.5689939942869344,0.4720006942749002,-0.49557019369083477,1.4395715822406352,-0.01178474970796728,0.9557861382577677,0.5,35.89749232781885,-28.55786079223344,0.4837854439828668,4,-0.15500068664550426,-0.5600004196166957,0.03249931335449574,0.16999912261963246,0.6599998474121165,2,-0.006170176011539574,1.162155195966721,22.6299991607666,-2.222226931716995,23.0,1.6399993896484375,22.899999618530273,-0.006170176011539574 8126,2005-04-28,22.63999938964844,22.729999542236328,22.520000457763672,22.70000076293945,329600.0,-0.002203664311691833,2.5000158947134183,-0.37500894070521507,59.45118476357072,66.92001347161691,-0.16802063001699352,-0.49232268872038887,-0.08200834687381686,-0.060995068891681825,17.95264364292356,0.20999908447265625,0.5222237800293144,0.3719995498657269,-0.5728945249680351,1.316893624699489,-0.10044748755115407,0.8444465872826079,0.5344011306762617,29.487094841605206,-32.042904782680196,0.47244703741688093,4,-0.10499954223633168,-0.5099992752075231,-0.06749916076660512,0.0700006484985316,0.6400012969970703,3,0.008392249963773635,1.6666878596178911,22.690000534057614,1.162155195966721,22.6299991607666,-2.222226931716995,23.0,0.008392249963773635 8127,2005-04-29,22.899999618530273,22.899999618530273,22.34000015258789,22.68000030517578,466200.0,0.011484109359150896,4.090920125191819,-3.6665713014181978,61.671438693155544,66.17980177866664,-0.31364223398686164,-0.6817393160323597,-0.3764622969367579,-0.315791536103454,15.925448253830671,0.5599994659423828,0.4909698249008052,0.5649997711181634,-0.3583006054655158,1.4883001477018425,0.103349582826322,1.0266499594100047,0.2591128883361762,65.88226054370658,6.008077500086635,0.4616501882918398,4,-0.2349996566772461,-0.7699995040893555,-0.39750003814697266,-0.26000022888183594,0.399999618530277,4,0.005676902632349545,2.5000158947134183,22.63999938964844,1.6666878596178911,22.690000534057614,1.162155195966721,22.6299991607666,0.005676902632349545 8128,2005-05-02,23.25,23.31999969482422,22.8700008392334,22.899999618530273,506900.0,0.015283859707426073,-1.1951273975725378,1.590915790295033,59.451208343000935,64.69025317493868,-0.5279008917369516,-0.9472008562139251,-0.7540135346730139,-0.6543486288206815,13.674714449635616,0.4499988555908203,0.5028642261995309,0.8305001258850098,-0.10343232161572047,1.76443257338574,0.36353390213464465,1.2974663496353749,-0.9099998474121094,92.85717066107178,35.00532052736811,0.4669662237503659,5,-0.4200000762939453,-1.0550003051757812,-0.7475004196166992,-0.6100006103515625,-0.04000091552734375,0,-0.007741948609711002,4.090920125191819,22.899999618530273,2.5000158947134183,22.63999938964844,1.6666878596178911,22.690000534057614,-0.007741948609711002 8129,2005-05-03,22.8700008392334,23.20000076293945,22.84000015258789,23.10000038146973,409900.0,-0.016344049925445248,-1.4827549919759824,-0.6571408330199937,53.27870475658427,63.55415061608424,-0.12148535995451937,-0.49408527259307533,-0.3981670257304444,-0.2648400062141505,11.679327282294455,0.4099998474121094,0.5515697965819513,0.3880009651184082,-0.48603613407564694,1.2620380643124633,-0.04901758447861937,0.8250195147154358,-0.5300006866455078,54.08172798081752,-0.6822081732445682,0.4370185495970279,5,-0.04000091552734375,-0.6750011444091797,-0.38250064849853516,-0.24500083923339844,0.22999954223633168,1,0.024923466283673257,-1.1951273975725378,23.25,4.090920125191819,22.899999618530273,2.5000158947134183,22.63999938964844,0.024923466283673257 8130,2005-05-04,22.809999465942386,23.0,22.79999923706055,22.88999938964844,262600.0,-0.002623584219029862,-2.999999999999929,0.3478264475146315,57.017517442152446,62.2671348826169,0.006622474837410408,-0.35792446862718563,-0.3448155090449241,-0.19574120934881378,9.759079886672716,0.20000076293944957,0.572105076909228,0.2679996490478551,-0.5138901257535125,1.0498894238492227,-0.12294523835283044,0.6589445364485407,-0.4503993225097709,47.95913600959161,-6.82829199034942,0.3909448874006845,5,0.020000457763668322,-0.6149997711181676,-0.6424989700317418,-0.3499994277954137,0.4600009918212855,2,0.022358625200465942,-1.4827549919759824,22.8700008392334,-1.1951273975725378,23.25,4.090920125191819,22.899999618530273,0.022358625200465942 8131,2005-05-05,22.93000030517578,23.1200008392334,22.75,22.8799991607666,340600.0,0.00526088741968489,-1.3871063010293547,-0.6250149011754047,65.29965740030985,61.626079316783404,-0.07764900183209278,-0.4107761539748509,-0.4692417920053309,-0.3061737869696657,8.401129891606946,0.37000083923339844,0.5292412303043221,0.33200044631957937,-0.38705155616676734,1.051052448805926,-0.02752555492359221,0.691526447562751,-0.551192170715332,60.20412532454136,0.18142394530144657,0.35952600124317297,5,-0.10000038146972656,-0.7200002670288086,-0.9325008392333984,-0.49500083923339844,0.5599994659423828,3,0.01831661887065672,-2.999999999999929,22.809999465942386,-1.4827549919759824,22.8700008392334,-1.1951273975725378,23.25,0.01831661887065672 8132,2005-05-06,23.10000038146973,23.170000076293945,22.95000076293945,23.04999923706055,216000.0,0.007413871523393567,1.3157757365859795,1.0,66.36081114028849,61.062998601220045,-0.2417143177385661,-0.522505942667042,-0.6446845571679738,-0.46775534214951975,8.266190914108156,0.23999977111816406,0.5437865407706113,0.44800052642822763,-0.25019582524987527,1.1461968781063305,0.0989023505891744,0.7970987022672809,-0.702368415802006,61.403608571696886,-3.5062781531717278,0.3490981758390516,5,-0.2700004577636754,-0.8900003433227575,-1.1350002288818395,-0.6650009155273473,0.3999996185302699,4,0.007792220874601075,-1.3871063010293547,22.93000030517578,-2.999999999999929,22.809999465942386,-1.4827549919759824,22.8700008392334,0.007792220874601075 8133,2005-05-09,23.290000915527344,23.290000915527344,22.85000038146973,23.04999923706055,326100.0,0.008225131208656977,2.666645474052263,4.799923707800806,61.672440754404086,60.777072581246955,-0.4316441508919837,-0.6513931897608245,-0.8473811388869485,-0.6478276944838228,8.217589016140694,0.44000053405761363,0.523978184750991,0.5780010223388672,-0.12308426974376019,1.2790863144214946,0.22745837629755172,0.9285436683801827,-0.8739215952764887,100.0,34.92606306207381,0.35054264604131435,5,-0.46000099182128906,-1.080000877380371,-1.390000820159912,-0.8550014495849609,0.059999465942386365,0,0.0004292967428154437,1.3157757365859795,23.10000038146973,-1.3871063010293547,22.93000030517578,-2.999999999999929,22.809999465942386,0.0004292967428154437 8134,2005-05-10,22.75,22.899999618530273,22.559999465942386,22.75,700500.0,-0.02318595510090027,1.2666734483679176,0.0,55.835961196079225,60.00432494328284,0.1421137671912689,-0.10745018558071706,-0.3211324447921271,-0.10269427945677734,8.212117163938753,0.7300014495849574,0.4562393142100092,0.032000064849853516,-0.6681837704253653,0.7321839001250723,-0.31809185278775587,0.3820919824874629,-0.3158422722576759,26.027418735351628,-38.51213365161806,0.3500919176376103,5,0.07999992370605469,-0.3900003433227539,-0.8524999618530273,-0.3150005340576172,0.7700004577636719,1,0.020219739976820028,2.666645474052263,23.290000915527344,1.3157757365859795,23.10000038146973,-1.3871063010293547,22.93000030517578,0.020219739976820028 8135,2005-05-11,22.65999984741211,22.84000015258789,22.450000762939453,22.809999465942386,357800.0,-0.003956050663204036,2.7142623591066384,-100.0,50.16722749382026,58.97277413553279,0.25413589381523494,-0.015902548482543466,-0.24556909110864567,-0.006755497037683966,7.952001012286888,0.3899993896484375,0.3724119993042727,-0.05950012207031108,-0.7590183829107673,0.6400181387701451,-0.4092592524905392,0.290259008349917,0.6599998474121094,24.999886467363908,-35.24118946023268,0.3497591304202277,5,0.1700000762939453,-0.26000022888183594,-0.7925000190734863,-0.22500038146972656,1.1300010681152344,2,0.019417499427206275,1.2666734483679176,22.75,2.666645474052263,23.290000915527344,1.3157757365859795,23.10000038146973,0.019417499427206275 8136,2005-05-12,22.1299991607666,22.61000061035156,21.93000030517578,22.60000038146973,856000.0,-0.023389262586691384,1.7755019423749392,3.1333494398738098,38.22632181266492,56.36776114881161,0.7869403458672153,0.525277583863808,0.26289371364919134,0.524246140652842,8.26332513032862,0.7299995422363281,0.3223537515415664,-0.5795007705688491,-1.307598282761731,0.1485967416240328,-0.94354952666529,-0.21545201447240814,1.1726005554199226,14.705791605425844,-38.832784769023235,0.3640487560964409,5,0.49500083923339844,0.32000064849853516,-0.2624993324279785,0.30500030517578125,1.7300014495849574,3,0.051513842757759054,2.7142623591066384,22.65999984741211,1.2666734483679176,22.75,2.666645474052263,23.290000915527344,0.051513842757759054 8137,2005-05-13,21.84000015258789,22.280000686645508,21.540000915527344,22.190000534057614,381400.0,-0.013104338869241339,1.7924483487060636,0.7446797285890395,33.23702895195244,53.45507454980622,1.0177983440384537,0.8493734449035237,0.5304423794786075,0.8122925609644653,8.950381105456723,0.7399997711181641,0.26662546368707396,-0.8634998321533196,-1.6190626127282783,-0.10793705157836087,-1.2412812224408007,-0.48571844186583846,1.407695587158205,17.142813546316965,-31.452385508510737,0.3777813902874801,5,0.5750007629394531,0.5900001525878906,-0.010000228881835938,0.5949993133544922,2.0699996948242188,4,0.07554943255505253,1.7755019423749392,22.1299991607666,2.7142623591066384,22.65999984741211,1.2666734483679176,22.75,0.07554943255505253 8138,2005-05-16,22.32999992370605,22.38999938964844,21.709999084472656,21.76000022888184,468800.0,0.022435886799208493,-1.0298456475571882,-1.628568781641513,45.810073129122955,52.62522659119941,0.4286496238135946,0.4036991000824486,0.019354651149644297,0.3212536324395252,9.393042110663592,0.6800003051757848,0.24029566715812933,-0.38850002288818786,-1.0982898823832095,0.32128983660683375,-0.7433949526356969,-0.03360509314067883,0.815234126586919,58.08821776332279,7.250078098224989,0.3548949297475099,5,0.08500099182129262,0.10000038146973012,-0.4000000953674281,0.10499954223633168,1.4300003051757884,0,0.05239588357776248,1.7924483487060636,21.84000015258789,1.7755019423749392,22.1299991607666,2.7142623591066384,22.65999984741211,0.05239588357776248 8139,2005-05-17,22.61000061035156,22.670000076293945,22.100000381469727,22.200000762939453,349700.0,0.012539215745731136,1.1509471987101976,0.7192983630255277,48.94737079863092,51.728543630808126,0.12056843124263139,0.1295530607468791,-0.28504037048562836,0.04023470802603768,9.587482364889052,0.5699996948242188,0.18741548864254298,-0.10799932479858754,-0.8180953662842505,0.6020967166870754,-0.463047345541419,0.24704869594424395,0.43891945185547243,82.30771713709709,28.357779746370774,0.35504802074283187,5,-0.1949996948242152,-0.1800003051757777,-0.6800007820129359,-0.17500114440917613,0.9399986267089915,1,0.03272887001955138,-1.0298456475571882,22.32999992370605,1.7924483487060636,21.84000015258789,1.7755019423749392,22.1299991607666,0.03272887001955138 8140,2005-05-18,22.540000915527344,22.809999465942386,22.479999542236328,22.68000030517578,348100.0,-0.0030959616512423738,-1.5384400950732395,-0.3414620530522271,48.69112065117416,49.883150658681934,0.16566231244656748,0.223619374647555,-0.23978421179462472,0.10911813320443997,9.593235868919859,0.32999992370605824,0.11335069558373334,-0.18599910736083913,-0.8835560385309016,0.5115578238092233,-0.5347775729458704,0.1627793582241921,0.41838399787890523,78.74024735486465,20.79968862610042,0.34877846558503095,5,-0.125,-0.1100006103515625,-0.48000049591064453,-0.10500144958496094,0.6699981689453125,2,0.043478238794623314,1.1509471987101976,22.61000061035156,-1.0298456475571882,22.32999992370605,1.7924483487060636,21.84000015258789,0.043478238794623314 8141,2005-05-19,22.70000076293945,22.86000061035156,22.6200008392334,22.6200008392334,222700.0,0.007098484512566561,-4.999999999999911,-0.5714305177111463,47.31184559923249,47.76659893189794,-0.03396584028041971,0.07120844883450062,-0.4112504833860626,-0.04900317874747273,9.558064832869844,0.3199996948242152,0.09068799314242071,-0.028499317169192295,-0.7252673201499213,0.6682686858115368,-0.3768833186595586,0.319884684321174,0.1732811105940648,87.87879663612979,29.664594222165512,0.34838400149036464,5,-0.2849998474121058,-0.2700004577636683,-0.6300005912780726,-0.26500129699706676,0.75,3,0.04801762625345174,-1.5384400950732395,22.540000915527344,1.1509471987101976,22.61000061035156,-1.0298456475571882,22.32999992370605,0.04801762625345174 8142,2005-05-20,22.649999618530273,22.82999992370605,22.59000015258789,22.70000076293945,334800.0,-0.002202693512275533,-1.823525451873086,-0.625014901175388,41.22807457836205,45.495002690115484,-0.06091613599145518,0.10700616882133573,-0.37901364269641036,0.0034031634235773822,9.21508396999359,0.2399997711181605,0.05428903719529998,-0.06600046157836914,-0.7587724781797931,0.6267715550230548,-0.4123864698790811,0.28038554672234284,-1.1099987030029297,81.73906841899277,26.754160418349315,0.3463860083007114,5,-0.42999935150146484,-0.2199993133544922,-0.5799994468688965,-0.21500015258789062,1.2100009918212855,4,0.0534216782428274,-4.999999999999911,22.70000076293945,-1.5384400950732395,22.540000915527344,1.1509471987101976,22.61000061035156,0.0534216782428274 8143,2005-05-23,22.68000030517578,22.770000457763672,22.54999923706055,22.6200008392334,260600.0,0.0013245336490408377,-1.1999828340915368,-1.199961853900524,46.9055342213154,44.502733026252834,-0.2084676429737442,0.054602190390390604,-0.4197039634161399,-0.027825566926825474,8.296140296276915,0.22000122070312145,-0.024330787276905852,-0.0199997901916511,-0.6998143325867083,0.6598147522034061,-0.3599070613891797,0.3199074810058775,-1.1141994094848648,76.31575645173065,20.340166299141586,0.3399072711975279,5,-0.4799995422363281,-0.25,-0.5350003242492676,-0.24500083923339844,1.3199996948242188,0,0.05423278331947956,-1.823525451873086,22.649999618530273,-4.999999999999911,22.70000076293945,-1.5384400950732395,22.540000915527344,0.05423278331947956 8144,2005-05-24,22.63999938964844,22.81999969482422,22.53000068664551,22.70000076293945,284200.0,-0.0017637087737697454,-1.071430517711199,-1.000031789426718,47.21311803467115,44.174498641902936,-0.20753585096784022,0.10054574397339522,-0.402361177876724,0.00990385847191888,8.079297954243918,0.2899990081787074,-0.12904185221833941,-0.060500717163083806,-0.7401131548391398,0.6191117205129721,-0.4003069360011118,0.27930550167494417,-1.0489145133972215,42.105104652915045,-14.269649155124469,0.3398062188380273,5,-0.4399986267089879,-0.2099990844726598,-0.4749994277954137,-0.20499992370605824,1.3900012969970703,1,0.04947000306658533,-1.1999828340915368,22.68000030517578,-1.823525451873086,22.649999618530273,-4.999999999999911,22.70000076293945,0.04947000306658533 8145,2005-05-25,22.54999923706055,22.75,22.350000381469727,22.540000915527344,314700.0,-0.003975271864585017,-1.0512833052936343,-0.1666348782504445,43.70860048807848,44.783640716948895,-0.15061945479543226,0.1892210306971016,-0.3262160015563289,0.09580874313848753,8.46663911495157,0.39999961853027344,-0.23385395651223817,-0.1435008049011195,-0.8264444819297658,0.5394428721275268,-0.48497264341544266,0.19797103361320367,-0.9341360598602328,39.215444281136556,-15.9860960483757,0.3414718385143233,5,-0.3499984741210973,-0.11999893188476918,-0.35999917984009144,-0.11499977111816762,1.75,2,0.044345899504799835,-1.071430517711199,22.63999938964844,-1.1999828340915368,22.68000030517578,-1.823525451873086,22.649999618530273,0.044345899504799835 8146,2005-05-26,22.82999992370605,22.899999618530273,22.690000534057614,22.70000076293945,194500.0,0.012416882311256261,-1.7999949137240914,13.002098435706941,45.686900374400224,46.16695976388754,-0.3585926806113662,-0.07991261351711998,-0.5977609266668793,-0.1817507590323828,8.730249895549797,0.350000381469723,-0.27904052520409195,0.12699985504150035,-0.5580928703368144,0.8120925804198151,-0.2155465076476588,0.4695462177306595,-1.189854011575619,87.27276510448753,31.498507774225203,0.342546362689158,5,-0.5250005722045863,-0.3999996185302699,-0.5974998474121058,-0.3950004577636683,1.4200000762939489,3,0.01664472895473046,-1.0512833052936343,22.54999923706055,-1.071430517711199,22.63999938964844,-1.1999828340915368,22.68000030517578,0.01664472895473046 8147,2005-05-27,23.03000068664551,23.040000915527344,22.729999542236328,22.79999923706055,265200.0,0.008760436426098472,1.4799920654902934,1.7692533415496574,45.859875706674586,46.1724933836155,-0.4157619424856023,-0.28424820891206437,-0.7951894291111756,-0.3752484677878236,9.086892303704253,0.3100013732910156,-0.29212170526917447,0.32050056457519815,-0.37485209398120745,1.0158532231316038,-0.027175764703006422,0.6681768938534027,-1.3394606262590862,98.55069258816003,46.37255078492986,0.3476763292782035,5,-0.4600000381469762,-0.6000003814697301,-0.8775005340576207,-0.5950012207031286,0.6799983978271449,4,0.01823708483593256,-1.7999949137240914,22.82999992370605,-1.0512833052936343,22.54999923706055,-1.071430517711199,22.63999938964844,0.01823708483593256 8148,2005-05-31,23.06999969482422,23.270000457763672,22.93000030517578,22.959999084472656,486400.0,0.0017368218404745228,-3.0000448792747507,0.4782605090100923,56.06059292461218,46.96285139761342,-0.37968056492707447,-0.3567126587912455,-0.826295514749745,-0.4055717480229042,8.966324584233767,0.3400001525878906,-0.2130121957070692,0.3694995880126939,-0.3005982190333363,1.039597395058724,0.03445068448967703,0.7045484915357108,-1.2984919831293382,78.26078843980969,21.833954363096865,0.33504890352301525,5,-0.25999927520751953,-0.6399993896484375,-0.8975000381469727,-0.6350002288818359,0.8000011444091797,1,0.034243646552998275,1.4799920654902934,23.03000068664551,-1.7999949137240914,22.82999992370605,-1.0512833052936343,22.54999923706055,0.034243646552998275 8149,2005-06-01,23.440000534057614,23.46999931335449,23.07999992370605,23.07999992370605,255100.0,0.016038181366617277,-1.166659602424448,3.272714662227771,63.35615834369206,48.592300030115396,-0.6923750975765977,-0.7186674932822505,-1.1745387697017193,-0.7647647881193755,9.075066627313497,0.3999996185302699,-0.0690592617935799,0.7110004425048793,-0.03377546703374179,1.4557763520435003,0.33861248773556696,1.0833883972741916,-1.5486134026772298,97.32153500839574,35.394300945856926,0.37238795476931136,6,-0.5300006866455043,-0.9350004196166957,-1.1075005531311,-1.0050010681152308,0.5799999237060582,2,0.023890761654579595,-3.0000448792747507,23.06999969482422,1.4799920654902934,23.03000068664551,-1.7999949137240914,22.82999992370605,0.023890761654579595 8150,2005-06-02,23.31999969482422,23.5,23.18000030517578,23.45000076293945,262200.0,-0.0051194896117445765,1.7826115801170948,-0.3611134658585075,73.70515173275912,51.524889600507244,-0.5029907105322842,-0.5886816923625418,-1.021798114306307,-0.6326281546167678,9.317233969785367,0.31999969482421875,-0.008094068726702375,0.5654995918273933,-0.22450342069593887,1.3555026043507254,0.17049808556572899,0.9605010980890576,-1.270751345246424,77.77772544993452,9.469275569903374,0.3950015062616655,6,-0.39499950408935547,-0.7999992370605469,-0.9874997138977051,-0.8850002288818359,0.7800006866455114,3,0.030446012054574645,-1.166659602424448,23.440000534057614,-3.0000448792747507,23.06999969482422,1.4799920654902934,23.03000068664551,0.030446012054574645 8151,2005-06-03,23.35000038146973,23.40999984741211,23.170000076293945,23.29999923706055,200700.0,0.0012864788609825428,1.8235254518732458,-0.3846210276123231,83.55547530583243,56.22793412578173,-0.48175424041902204,-0.6172504515608921,-1.0238381857399226,-0.6509937651925206,9.293228420807042,0.23999977111816406,0.024220175805094613,0.574500274658206,-0.25641524660643356,1.4054157959228455,0.15904251402588443,0.9899580352905275,-1.126661833841272,80.5195416421028,5.501911412537041,0.41545776063231993,6,-0.42500019073486683,-0.8299999237060582,-1.0175004005432164,-0.9150009155273473,0.8099994659423793,4,0.040685175163625686,1.7826115801170948,23.31999969482422,-1.166659602424448,23.440000534057614,-3.0000448792747507,23.06999969482422,0.040685175163625686 8152,2005-06-06,23.28000068664551,23.399999618530273,23.10000038146973,23.399999618530273,316700.0,-0.0029978455537743587,4.000031789426777,-2.399923707800806,75.95622492052789,59.455788647916464,-0.34977330456355915,-0.5618821484580678,-0.9222462748599867,-0.5688495418097439,9.079254432391174,0.2999992370605433,0.06566423805455202,0.49550056457519887,-0.3539076836627011,1.3449088128130988,0.07079644045624889,0.9202046886941488,-0.9034627647324669,61.403608571696886,-15.104635913974029,0.4247041241189491,6,-0.3550004959106481,-0.7600002288818395,-0.9475007057189977,-0.8450012207031286,0.8199996948242188,0,0.04166663594262365,1.8235254518732458,23.35000038146973,1.7826115801170948,23.31999969482422,-1.166659602424448,23.440000534057614,0.04166663594262365 8153,2005-06-07,23.29999923706055,23.32999992370605,23.020000457763672,23.10000038146973,431700.0,0.0008590442364768691,1.3846091772733304,-1.666671964904522,71.97442943676295,62.207045470371106,-0.30460912727849276,-0.6124962445600488,-0.9046107988017056,-0.5780607003818439,8.497777472862577,0.30999946594237926,0.10616530514157674,0.5149991989135785,-0.3356725548233186,1.3656709526504756,0.08966332204512995,0.940335075782027,-0.7886458657770703,58.33313465099535,-16.72102453205089,0.4253358768684484,6,-0.37499904632568715,-0.7799987792968786,-0.9024991989135778,-0.8649997711181676,0.5400009155273402,1,0.017596560550953377,4.000031789426777,23.28000068664551,1.8235254518732458,23.35000038146973,1.7826115801170948,23.31999969482422,0.017596560550953377 8154,2005-06-08,23.209999084472656,23.43000030517578,23.170000076293945,23.309999465942386,186200.0,-0.003862667619522586,-1.888917146157188,-0.5000047683988847,71.06907223914992,65.24709788715683,-0.13997104507689784,-0.5125456217564484,-0.7649960528249267,-0.47640961603556775,8.799532290243192,0.26000022888183594,0.1777459624670854,0.4019990921020522,-0.46931217425690974,1.2733103584610141,-0.033656541077426994,0.8376547252815314,-0.5800081177431942,39.58308498040992,-33.55879629437666,0.43565563317948014,6,-0.11499881744384766,-0.6899986267089844,-0.6974992752075195,-0.7749996185302734,0.5800018310546875,2,0.028436095682669693,1.3846091772733304,23.29999923706055,4.000031789426777,23.28000068664551,1.8235254518732458,23.35000038146973,0.028436095682669693 8155,2005-06-09,23.10000038146973,23.31999969482422,23.03000068664551,23.270000457763672,591900.0,-0.00473928079887409,1.1481523343953055,1.6999942779758335,62.98697679603208,67.16932860067146,0.06286035503770293,-0.3877744251483932,-0.6117632277611698,-0.35815542744849793,9.2511178326176,0.2899990081787074,0.22400590770705264,0.27000036239624237,-0.6077720508032769,1.1477727755957616,-0.16888584420351904,0.7088865689960038,-0.3656083307478042,19.512183775436068,-49.62719423674997,0.4388862065997603,6,0.014999389648433947,-0.5799999237060582,-0.5875005722045934,-0.6650009155273473,0.7700004577636683,3,0.039826842471913704,-1.888917146157188,23.209999084472656,1.3846091772733304,23.29999923706055,4.000031789426777,23.28000068664551,0.039826842471913704 8156,2005-06-10,23.270000457763672,23.61000061035156,23.209999084472656,23.26000022888184,616800.0,0.00735931054054495,-6.272588559637894,-0.05882484937560443,68.6747043325495,69.70430955910201,-0.042646733281252125,-0.4932801598800616,-0.7453337240489972,-0.5199453602255772,9.142324257239936,0.5100002288818288,0.28112712465722467,0.38300037384033203,-0.45030881640331444,1.2163095640839785,-0.0336542212814912,0.7996549689621553,-0.4437354531283759,42.37287039731057,-24.132871943643075,0.4166545951218228,6,0.0,-0.6949996948242188,-0.7575006484985352,-0.9250001907348633,0.6000003814697266,4,0.035668238391853624,1.1481523343953055,23.10000038146973,-1.888917146157188,23.209999084472656,1.3846091772733304,23.29999923706055,0.035668238391853624 8157,2005-06-13,23.489999771118164,23.5,23.03000068664551,23.20000076293945,300600.0,0.009454203224181335,2.03225885841909,28.99923707801943,71.89187294380145,71.46334067234527,-0.21292445958008344,-0.6148513203462258,-0.9230169159032648,-0.729733193222728,8.10139697917664,0.46999931335448863,0.37037900486845743,0.5204997062683105,-0.19470285032808832,1.2357022628647094,0.16289842797010934,0.8781009845665118,-0.5540117816825898,79.66087996637943,13.801352936276317,0.3576012782982,6,-0.17499923706054688,-0.9149990081787109,-0.9699997901916504,-1.2950000762939453,0.5100002288818359,0,0.028522779175065516,-6.272588559637894,23.270000457763672,1.1481523343953055,23.10000038146973,-1.888917146157188,23.209999084472656,0.028522779175065516 8158,2005-06-14,23.5,23.60000038146973,23.3700008392334,23.489999771118164,214200.0,0.0004257228173383254,1.1904614853633988,0.034483665805067884,73.62639435592394,72.6044780070377,-0.1737905878933823,-0.5614917870395075,-0.8897123529943798,-0.7306374926182997,7.384675365020982,0.22999954223633168,0.43940442289375525,0.47199993133544993,-0.21375275575787356,1.1577526184287734,0.12912358778878996,0.8148762748821099,-0.46999931335448863,81.03437503083038,11.667340152517369,0.34287634354666113,6,-0.1849994659423828,-0.9249992370605469,-0.9800000190734863,-1.3050003051757812,0.3500003814697301,1,0.025531931126371532,2.03225885841909,23.489999771118164,-6.272588559637894,23.270000457763672,1.1481523343953055,23.10000038146973,0.025531931126371532 8159,2005-06-15,23.35000038146973,23.670000076293945,23.29999923706055,23.649999618530273,347200.0,-0.006382962490649735,1.1764745481268515,-29.99923707800842,71.27663567900136,72.3346428899535,-0.04235404075281579,-0.37229866090526187,-0.6991924198871793,-0.5729605419605228,7.254735871005824,0.3700008392333949,0.4943188606083453,0.28500032424927113,-0.3854747977113604,0.9554754462099027,-0.050237236731042856,0.6202378852295851,-0.31999969482421875,50.00000000000028,-22.223424765877304,0.3352375609803152,6,-0.0050001144409215215,-0.7449998855590856,-0.8300004005432164,-1.1550006866455114,0.8999996185302699,2,0.020985000561585254,1.1904614853633988,23.5,2.03225885841909,23.489999771118164,-6.272588559637894,23.270000457763672,0.020985000561585254 8160,2005-06-16,23.520000457763672,23.60000038146973,23.34000015258789,23.35000038146973,235200.0,0.007280517067093983,-1.736836821763828,-0.5666683620919801,69.49155647319117,70.77198524188223,-0.20227152570195983,-0.490250606309953,-0.8255389381666056,-0.7386876147905781,7.44841177369041,0.2600002288818395,0.5180559315412694,0.4060004234313972,-0.24590876206276846,1.0579096089255628,0.08004583068431614,0.7319550161784782,-0.3875998687744122,76.56253725293838,5.98487114730834,0.3259545927470823,6,-0.17500019073486328,-0.9149999618530273,-0.9250006675720215,-1.3250007629394531,0.6599998474121094,3,0.01147961107605111,1.1764745481268515,23.35000038146973,1.1904614853633988,23.5,2.03225885841909,23.489999771118164,0.01147961107605111 8161,2005-06-17,23.790000915527344,23.79999923706055,23.540000915527344,23.649999618530273,306200.0,0.01147961107605111,2.25002086189416,0.8235366715659498,70.65219982813124,70.18264912050483,-0.4506889989131082,-0.7108496508458089,-1.0542959145324104,-1.0020032735160243,7.95919701810165,0.27999877929687855,0.49336314420308724,0.6215008735656724,-0.06595948887538938,1.3089612360067342,0.2777706923451433,0.9652310547862015,-0.5715844085693327,98.70151423949858,30.354313055548772,0.34373018122053034,6,-0.3800010681152344,-1.1200008392333984,-1.1750011444091797,-1.595001220703125,0.4099998474121058,4,0.0033627541247314152,-1.736836821763828,23.520000457763672,1.1764745481268515,23.35000038146973,1.1904614853633988,23.5,0.0033627541247314152 8162,2005-06-20,23.86000061035156,23.920000076293945,23.6299991607666,23.71999931335449,167300.0,0.0029423998373421245,1.230774309503662,1.0,71.12303119689776,70.08804931607537,-0.48026902178063224,-0.7225992236074639,-1.0881583695522394,-1.0643642641208295,8.535784636036322,0.29000091552734375,0.45359246451488744,0.6310005187988246,-0.0769964391385436,1.3389974767361927,0.2770020398301405,0.9849989977675087,-0.5368992119750899,90.32267988272835,22.269894923093545,0.3539984789686832,6,-0.3850002288818324,-1.1300001144409144,-1.3225007057189906,-1.6650009155273402,0.3400001525878906,0,0.00041912106563413154,2.25002086189416,23.790000915527344,-1.736836821763828,23.520000457763672,1.1764745481268515,23.35000038146973,0.00041912106563413154 8163,2005-06-21,23.90999984741211,23.96999931335449,23.79999923706055,23.8700008392334,170300.0,0.0020955253890000414,1.125028312570787,0.2857045544338633,65.16129429209579,69.43162954418048,-0.4857185307960563,-0.7122422715482841,-1.1029509443423287,-1.1090709207047098,9.09406283268519,0.1700000762939382,0.3924187938861685,0.61949977874756,-0.10127443912685052,1.3402739966219706,0.25911266981035297,0.9798868876847671,-0.4675187134521437,91.04485684923166,25.59165495823656,0.3603871089372055,6,-0.4099998474121094,-1.0700006484985352,-1.4874992370605469,-1.7150001525878906,0.5100002288818359,1,0.0037641218386552655,1.230774309503662,23.86000061035156,2.25002086189416,23.790000915527344,-1.736836821763828,23.520000457763672,0.0037641218386552655 8164,2005-06-22,23.76000022888184,24.0,23.59000015258789,23.93000030517578,407500.0,-0.006273509807090405,1.645164862886008,-4.250107291020845,63.92410182369557,69.53575454725419,-0.27881726735406787,-0.49965011323663333,-0.9361702325246064,-0.9542778805559813,9.555301503462248,0.4099998474121094,0.36741147576107736,0.4135001182556195,-0.26740603812312,1.094406274634359,0.07304704006624974,0.7539531964449893,-0.21201545904296992,63.63638990838999,-0.2471914262725079,0.34045307818937,6,-0.24499988555908558,-0.7100000381469762,-1.337499618530277,-1.5650005340576207,0.5699996948242116,2,0.0037878851734389762,1.125028312570787,23.90999984741211,1.230774309503662,23.86000061035156,2.25002086189416,23.790000915527344,0.0037878851734389762 8165,2005-06-23,23.54999923706055,23.8799991607666,23.46999931335449,23.71999931335449,390500.0,-0.008838425496562885,-1.4848481345547755,0.9999999999999791,55.68179724625985,68.09209820433313,0.0019320598312226878,-0.22228715403113597,-0.7114823874972309,-0.7478411475280744,9.46819849131608,0.4099998474121129,0.35264664052952455,0.15349912643432972,-0.4194445051078297,0.7264427579764892,-0.13297268933675,0.43997094220540944,0.4500007629394496,15.094305672016873,-44.75643191154374,0.2864718157710802,6,-0.03499889373779652,-0.37499904632568715,-1.127498626708988,-1.3549995422363317,0.850000381469723,3,0.029724024866967236,1.645164862886008,23.76000022888184,1.125028312570787,23.90999984741211,1.230774309503662,23.86000061035156,0.029724024866967236 8166,2005-06-24,23.209999084472656,23.6299991607666,23.20000076293945,23.520000457763672,393200.0,-0.01443737425064695,-1.6060665610875076,1.8235366715660088,48.27581994976985,65.46809231610739,0.3716040922786661,0.15561997261107052,-0.3507720503502867,-0.41262017783932947,9.736756257069821,0.429998397827152,0.3383293898742501,-0.2055009841918931,-0.721741671888509,0.3107397035047228,-0.46362132804020106,0.052619359656414844,0.7900009155273438,1.2497913835447727,-55.991888051471776,0.258120343848308,6,0.3900012969970703,-0.03499889373779297,-0.7874984741210938,-1.0149993896484375,1.4900016784667933,4,0.0417923851342179,-1.4848481345547755,23.54999923706055,1.645164862886008,23.76000022888184,1.125028312570787,23.90999984741211,0.0417923851342179 8167,2005-06-27,23.45000076293945,23.520000457763672,23.149999618530273,23.26000022888184,187300.0,0.010340443254362341,1.242429847123082,-0.6129022334338047,53.33336724175333,63.21331152564399,0.1400607575322077,-0.05407550611377587,-0.5549196467819719,-0.6576506813252045,10.414806034097378,0.37000083923339844,0.35678239837298165,0.013500690460201525,-0.46983348562635996,0.496834866546763,-0.228166397583081,0.25516777850348404,0.51799926757813,35.29423644380575,-20.908458204398435,0.24166708804328144,6,0.12499904632568715,-0.2750005722045863,-1.027500152587887,-1.2550010681152308,1.25,0,0.031982941390147124,-1.6060665610875076,23.209999084472656,-1.4848481345547755,23.54999923706055,1.645164862886008,23.76000022888184,0.031982941390147124 8168,2005-06-28,23.86000061035156,23.86000061035156,23.479999542236328,23.60000038146973,195700.0,0.017484001453001108,1.9230825661153004,1.368418410881909,62.64594558489559,62.25434595963223,-0.23859336503688766,-0.42357266328550125,-0.9258186507364208,-1.0711446235241482,10.57250519036085,0.4099998474121094,0.3619600776458505,0.384000492095943,-0.10233527103013174,0.8703362552220177,0.1408326105329074,0.6271683736589786,0.058919395446782374,83.52949096253703,24.18252825494642,0.24316788156303654,6,-0.28500080108642223,-0.6850004196166957,-1.535000324249264,-1.6650009155273402,0.6700000762939524,1,0.014249796474874454,1.242429847123082,23.45000076293945,-1.6060665610875076,23.209999084472656,-1.4848481345547755,23.54999923706055,0.014249796474874454 8169,2005-06-29,24.0,24.229999542236328,23.79999923706055,23.93000030517578,467900.0,0.005867535040535721,-1.6060479955611389,0.2692293584711954,67.30768243236801,62.01169328842966,-0.30921081324583355,-0.5475398504394491,-1.043304595466303,-1.216254557296125,10.590989893375701,0.4300003051757777,0.3442561195386631,0.49599990844726705,-0.043216226280517134,1.0352160431750512,0.22639184108337318,0.7656079758111609,-0.8500003814697266,78.70374458480725,13.726490491686292,0.2696080673638929,6,-0.3100004196166992,-0.7100000381469727,-1.6849994659423828,-1.8050003051757812,-0.07999992370605469,2,0.017500003178914314,1.9230825661153004,23.86000061035156,1.242429847123082,23.45000076293945,-1.6060665610875076,23.209999084472656,0.017500003178914314 8170,2005-06-30,24.03000068664551,24.290000915527344,23.989999771118164,24.10000038146973,338900.0,0.0012500286102297142,-2.9999745689434043,-1.0,65.44715289564104,61.433354740375194,-0.2897280841694112,-0.5498108372871648,-1.0422418929552357,-1.2475707818922253,10.589084032430641,0.3000011444091797,0.32450256339059536,0.49050054550171396,-0.0896441005975035,1.0706451916009314,0.200428222452107,0.7805728685513209,-0.8584010696411184,77.19298832670533,8.969927176610767,0.2900723230496085,6,-0.31000041961670277,-0.7100000381469762,-1.7150001525878942,-1.8350009918212926,-0.6300010681152379,3,0.01248436240067452,-1.6060479955611389,24.0,1.9230825661153004,23.86000061035156,1.242429847123082,23.45000076293945,0.01248436240067452 8171,2005-07-01,24.29999923706055,24.31999969482422,24.10000038146973,24.1200008392334,390600.0,0.011235894411151248,-1.0000000000000322,-2.5714168937330206,66.13544605737405,60.87917861376145,-0.5361582862846461,-0.7852487831750814,-1.2861034411297005,-1.5197232636773244,10.641318163749403,0.2899990081787074,0.32876502753863335,0.7129991531372113,0.04871942067171986,1.3772788856027027,0.3808592869044638,1.0451390193699588,-1.083663568115238,98.29055927696851,30.212481839657784,0.33213986623274633,7,-0.5649995803833043,-0.7949991226196325,-1.9849987030029332,-2.1049995422363317,-0.899999618530277,4,0.004115242164995925,-2.9999745689434043,24.03000068664551,-1.6060479955611389,24.0,1.9230825661153004,23.86000061035156,0.004115242164995925 8172,2005-07-05,24.25,24.3799991607666,24.11000061035156,24.209999084472656,259200.0,-0.0020575818366403986,-1.250007947356672,0.22222928653929264,64.705886752824,60.82857777606458,-0.47496778913772175,-0.6944588853569904,-1.2180687892399824,-1.469635826888652,10.964377299164063,0.2699985504150426,0.3293234917315715,0.6144999504089341,-0.09547354790659313,1.3244734487244614,0.2595132012511705,0.9694866995666978,-0.967444489501954,85.55564268139423,18.326768933094783,0.3549867491577637,7,-0.4850006103515625,-0.6950006484985352,-1.882500171661377,-2.0550003051757812,-1.1000003814697266,1,0.01855673249234835,-1.0000000000000322,24.29999923706055,-2.9999745689434043,24.03000068664551,-1.6060479955611389,24.0,0.01855673249234835 8173,2005-07-06,23.709999084472656,24.309999465942386,23.690000534057614,24.149999618530273,439900.0,-0.022268078990818285,-1.5833416117970007,-10.999761586877742,56.12242580966604,59.96172488561685,0.03763750941667254,-0.1287689471278668,-0.6691592699248119,-0.9331649206178838,11.093383384370384,0.6199989318847727,0.2929255292488122,0.05399904251098775,-0.6386511793440341,0.7466492643660096,-0.292326068416525,0.4003241534385005,-0.33964808195312557,2.898346408372948,-63.76241012260952,0.34632511092751134,7,0.05500030517578125,-0.054999351501464844,-1.209998607635498,-1.5149993896484375,-0.3699989318847656,2,0.04175460635572659,-1.250007947356672,24.25,-1.0000000000000322,24.29999923706055,-2.9999745689434043,24.03000068664551,0.04175460635572659 8174,2005-07-07,23.8700008392334,23.93000030517578,23.399999618530273,23.459999084472656,218300.0,0.006748281777266163,1.0,-0.9318210388968603,55.972698245305665,59.99404721884417,-0.11747330690626256,-0.24958620632943607,-0.8062814525547424,-1.098356860947181,10.932576462255032,0.5300006866455078,0.25147771102639993,0.1810007095336914,-0.4845390299666832,0.846540449034066,-0.1517691602164959,0.5137705792838787,0.5099983215332031,47.959330637093665,-16.728120454323665,0.33276986975018746,7,-0.10500144958496094,-0.17000102996826172,-1.2500004768371582,-1.6750011444091797,-0.5200004577636683,3,0.027649762220674834,-1.5833416117970007,23.709999084472656,-1.250007947356672,24.25,-1.0000000000000322,24.29999923706055,0.027649762220674834 8175,2005-07-08,24.020000457763672,24.06999969482422,23.670000076293945,23.8700008392334,157200.0,0.006284022340029782,2.20002136246767,0.36585116231467396,54.09251654505345,60.64034684054235,-0.21656630864681858,-0.3448061644682312,-0.9331210826055241,-1.255760883155478,11.10211780279603,0.39999961853027344,0.22806726141062938,0.2850003242492676,-0.33472804490714836,0.9047286934056835,-0.024863860328938614,0.5948645088274738,0.34039871215820483,63.265421310154494,2.7615291203672,0.30986418457820725,7,-0.2550010681152344,-0.32000064849853516,-1.3125004768371582,-1.7500009536743164,-0.5100002288818324,4,-0.004163213137550303,1.0,23.8700008392334,-1.5833416117970007,23.709999084472656,-1.250007947356672,24.25,-0.004163213137550303 8176,2005-07-11,24.10000038146973,24.1200008392334,24.01000022888184,24.020000457763672,146900.0,0.0033305546287032417,-1.200003814682799,0.5333341810460164,54.25531267310711,60.742785221803885,-0.17549857742858066,-0.3788607217417983,-0.9869419699891289,-1.342934860996312,10.56937619388519,0.11000061035155895,0.21932541323042898,0.3235002517700245,-0.2759479038730781,0.9229484074131271,0.0237761739484732,0.6232243295915758,0.24119079742431282,71.42868264428746,14.089562418946393,0.299724077821551,7,-0.21000099182129262,-0.4000005722045934,-1.3775000572204625,-1.8150005340576207,-0.8500003814697301,0,-0.029045674351012907,2.20002136246767,24.020000457763672,1.0,23.8700008392334,-1.5833416117970007,23.709999084472656,-0.029045674351012907 8177,2005-07-12,24.15999984741211,24.28000068664551,23.75,23.959999084472656,267400.0,0.00248960435654233,1.409080663060041,2.5000119209402127,54.41695827290029,59.82845329824886,-0.13878840354863087,-0.40695670411701457,-1.0279073124190177,-1.4106306647746791,10.692814228483066,0.5300006866455114,0.24474442590770096,0.3499997138977058,-0.2568732905231137,0.9568727183185253,0.04656321168729605,0.6534362161081155,0.16236750027465874,83.51652267230035,29.183467141606627,0.3034365022104091,7,-0.2700004577636719,-0.46000003814697266,-1.4374995231628418,-1.875,-0.7299995422363281,1,-0.03145696331464354,-1.200003814682799,24.10000038146973,2.20002136246767,24.020000457763672,1.0,23.8700008392334,-0.03145696331464354 8178,2005-07-13,24.10000038146973,24.20000076293945,24.01000022888184,24.10000038146973,204500.0,-0.0024834216192598513,-1.1111134658584385,0.0,56.20437854582158,58.59475286641036,-0.046002441362244184,-0.315898227291445,-0.9604617642891817,-1.3569981692724724,10.566454157246753,0.19000053405761008,0.31682299077203524,0.2600002288818395,-0.34164672910267413,0.8616471868663531,-0.04082325011041732,0.5608237078740963,0.20391961163390704,79.54544469345919,25.299087828311492,0.3008234789922565,7,-0.21000099182129262,-0.4000005722045934,-1.3775000572204625,-1.8150005340576207,-0.5799999237060582,2,-0.03941911817021815,1.409080663060041,24.15999984741211,-1.200003814682799,24.10000038146973,2.20002136246767,24.020000457763672,-0.03941911817021815 8179,2005-07-14,23.84000015258789,24.290000915527344,23.65999984741211,24.290000915527344,299600.0,-0.010788391069144976,1.8,-100.0,55.19714731836433,57.45586335782406,0.21111614234261467,-0.01824148145032467,-0.6836327735485135,-1.1007899758968804,10.941730895043541,0.6300010681152344,0.35762571514964137,-0.024499988555909624,-0.5802916534744647,0.5312916763626454,-0.30239582101518536,0.2533958439033661,-0.4400005340576172,28.57142857142857,-29.36221317771676,0.27789583245927674,7,0.049999237060546875,-0.13500022888183594,-1.117499828338623,-1.5550003051757812,-0.2900009155273402,3,-0.02097315422817747,-1.1111134658584385,24.10000038146973,1.409080663060041,24.15999984741211,-1.200003814682799,24.10000038146973,-0.02097315422817747 8180,2005-07-15,23.790000915527344,23.96999931335449,23.59000015258789,23.75,491600.0,-0.002097283420324114,-1.1111028694951695,-0.08889077268681389,61.60003662109372,56.951928976015125,0.2497557168061526,0.05588806295826387,-0.6151044779802959,-1.0456510699195363,11.390270063533995,0.379999160766598,0.337980580561247,-0.08799924850463725,-0.6212160742894746,0.44521757728020006,-0.35460766139705413,0.17860916438777963,-0.3722012710571292,28.571506422308325,-35.0231511511245,0.2666084128924186,7,0.09999847412109375,-0.08500099182128906,-0.9825005531311035,-1.5050010681152344,0.0,4,-0.018495187773214128,1.8,23.84000015258789,-1.1111134658584385,24.10000038146973,1.409080663060041,24.15999984741211,-0.018495187773214128 8181,2005-07-18,23.8700008392334,24.059999465942386,23.75,23.75,251200.0,0.0033627541247314152,-4.166621632361181,2.9999523173755485,58.97436733442942,56.31509348508239,0.11437366761212076,-0.018773704731650298,-0.679132285615232,-1.1195149551506844,11.225046615535426,0.30999946594238637,0.29322862573620867,-0.011999320983886008,-0.543634532828186,0.519635890860414,-0.2778169269060342,0.2538182849382622,-0.434757169342042,40.00005449561583,-26.051868924306447,0.26581760592214926,7,-0.015001296997070312,-0.16500091552734375,-1.0525007247924805,-1.585000991821289,0.05999946594238281,0,-0.015081717540614936,-1.1111028694951695,23.790000915527344,1.8,23.84000015258789,-1.1111134658584385,24.10000038146973,-0.015081717540614936 8182,2005-07-19,23.8700008392334,24.0,23.65999984741211,23.920000076293945,210000.0,0.0,2.23811080835604,-0.41665739489787806,50.25907350216192,55.66360989535972,0.06124248159300549,-0.018958090404570527,-0.668311308157044,-1.1147536682226793,10.819941855636666,0.3400001525878906,0.25289573587249947,-0.012499332427978516,-0.5440662309313566,0.5190675660753996,-0.2782827816796676,0.25328411682371055,-0.41766202442932254,40.00005449561583,-22.856223992258023,0.2657834492516885,7,-0.025000572204589844,-0.16500091552734375,-0.9475002288818359,-1.5300006866455078,-0.1500015258789098,1,-0.02597406021931714,-4.166621632361181,23.8700008392334,-1.1111028694951695,23.790000915527344,1.8,23.84000015258789,-0.02597406021931714 8183,2005-07-20,24.0,24.149999618530273,23.79999923706055,23.79999923706055,401600.0,0.005446131386511288,-2.4999904632933045,-4.000076295109412,50.0,54.999976756992424,-0.026031471830549435,-0.149535726526544,-0.7918810069711313,-1.2438177230509737,10.102165628314527,0.350000381469723,0.18903086069615327,0.1129998207092271,-0.42106522010534775,0.6470648615238019,-0.15403269969806033,0.3800323411165145,-0.5309079431814574,58.57134293546085,-2.186139274699144,0.26703252040728676,7,-0.05999946594238281,-0.2350006103515625,-1.0549993515014648,-1.6449995040893555,-0.35000038146972656,2,-0.02374998728434241,2.23811080835604,23.8700008392334,-4.166621632361181,23.8700008392334,-1.1111028694951695,23.790000915527344,-0.02374998728434241 8184,2005-07-21,23.85000038146973,24.18000030517578,23.739999771118164,24.03000068664551,440200.0,-0.006249984105427875,-1.1999942779758903,-0.8999980926586592,45.5882215444684,54.05505509026075,0.13503287608126513,0.007960320895016082,-0.6196538666753106,-1.091031329165375,10.144692344868247,0.4400005340576172,0.12423992430244013,-0.04149980545043519,-0.5725674428134191,0.4895678319125487,-0.30703362413192536,0.22403401323105498,-0.36449014747701014,44.06782400672481,-14.007125210518502,0.2655338186814914,7,0.09000015258788707,-0.08500099182129262,-0.904999732971195,-1.4949998855590856,-0.22000122070312855,3,-0.013836474567205936,-2.4999904632933045,24.0,2.23811080835604,23.8700008392334,-4.166621632361181,23.8700008392334,-0.013836474567205936 8185,2005-07-22,24.25,24.29999923706055,23.88999938964844,23.899999618530273,369600.0,0.016771472206811744,-1.2162103646121043,-1.9444432670707412,48.847942874420674,53.45423622374003,-0.25581163433666276,-0.3551150490141026,-0.9894182317590676,-1.485570551894753,10.453769912488797,0.4499988555908203,0.1325961845734973,0.32349977493286275,-0.2050643440129143,0.8520638938786398,0.05921771545997245,0.587781834405753,-0.7483999523765874,92.18761175881502,37.580368949995275,0.26428205947288874,7,-0.30500030517578125,-0.4850006103515625,-1.2749996185302734,-1.864999771118164,-0.6599998474121094,4,-0.028866010842863887,-1.1999942779758903,23.85000038146973,-2.4999904632933045,24.0,2.23811080835604,23.8700008392334,-0.028866010842863887 8186,2005-07-25,24.18000030517578,24.46999931335449,24.18000030517578,24.239999771118164,500400.0,-0.002886585353575999,-8.666719649044609,-0.17142685870921684,48.40183244933329,52.78588891001037,-0.19363315266551595,-0.21999872402919607,-0.8722871803111474,-1.4107814213471634,10.754635077459946,0.2899990081787074,0.12984755587916652,0.20500001907348775,-0.21324151777964317,0.6232415559266187,-0.004120749353077713,0.4141207875000532,-0.6464642899748831,64.19762970567972,12.947267469353328,0.20912076842656532,7,-0.15000057220458984,-0.37000083923339844,-1.2049999237060547,-1.6450004577636719,-0.6499996185302699,0,-0.01612900681250018,-1.2162103646121043,24.25,-1.1999942779758903,23.85000038146973,-2.4999904632933045,24.0,-0.01612900681250018 8187,2005-07-26,24.20000076293945,24.32999992370605,24.149999618530273,24.18000030517578,301500.0,0.0008271487804483169,-3.499904634751008,-0.33334392980888633,64.67072502170038,53.7265940739969,-0.23173184983425799,-0.19070781143212656,-0.8346031627656778,-1.4243904725824557,10.959602255966693,0.1800003051757777,0.12442506809945542,0.18750047683715465,-0.16126399962972116,0.5362649533040305,0.013118238603716748,0.36188271507059255,-0.6102769498493359,63.013874010398794,5.414022533348124,0.1743822382334381,7,-0.17000102996825817,-0.39000129699706676,-1.1600008010864222,-1.560001373291012,-0.1800003051757777,1,-0.011157043357500784,-8.666719649044609,24.18000030517578,-1.2162103646121043,24.25,-1.1999942779758903,23.85000038146973,-0.011157043357500784 8188,2005-07-27,24.20000076293945,24.25,24.059999465942386,24.229999542236328,291900.0,0.0,4.4286103542233315,-1.4999046347515408,60.92717574048878,54.36326389867739,-0.24144563631278615,-0.1727887974876232,-0.7915259324956772,-1.4198502504795094,11.219832440987068,0.19000053405761363,0.11212495352564744,0.1705004692077594,-0.18010634543068704,0.5211072838462059,-0.004802938111463817,0.34580387652698263,-0.5574604198334718,63.013874010398794,4.021288475351298,0.1753034073192234,7,-0.17000102996825817,-0.39000129699706676,-1.097500324249264,-1.470000267028805,0.3199996948242223,2,-0.019834770018687276,-3.499904634751008,24.20000076293945,-8.666719649044609,24.18000030517578,-1.2162103646121043,24.25,-0.019834770018687276 8189,2005-07-28,24.420000076293945,24.43000030517578,24.040000915527344,24.239999771118164,308000.0,0.009090880430524972,2.8999790192450745,-6.000254323498781,62.65824694914012,54.48084282401589,-0.4140630080787062,-0.37914857644890176,-0.9740300852103445,-1.6370177300094966,10.423600928661555,0.3899993896484375,0.09936641418040537,0.36949977874756,-0.021637353587440344,0.7606369110825604,0.17393121258005806,0.565068344915062,-0.7278121949730583,91.37944075215367,31.56714574746897,0.19556856616750082,7,-0.35500049591064453,-0.6100006103515625,-1.2500004768371582,-1.6649999618530273,0.03000068664550426,3,-0.03153155017846054,4.4286103542233315,24.20000076293945,-3.499904634751008,24.20000076293945,-8.666719649044609,24.18000030517578,-0.03153155017846054 8190,2005-07-29,24.32999992370605,24.3799991607666,24.15999984741211,24.3799991607666,243800.0,-0.003685509922469743,7.800106813153277,-0.27777306828298504,57.23270666589873,54.28732497195692,-0.267543681677342,-0.2798699375689786,-0.8445508679924849,-1.5442013153320815,9.4520750499432,0.26000022888183594,0.08278624358440467,0.2644996643066371,-0.14586449932004797,0.6748638279333221,0.059317582493292775,0.46968174611998137,-0.5911433564631494,67.44188109633006,8.723111483752888,0.20518208181334302,7,-0.26500034332275035,-0.5200004577636683,-1.0474996566772425,-1.5599994659423793,-0.07999992370605113,4,-0.02877109597757954,2.8999790192450745,24.420000076293945,4.4286103542233315,24.20000076293945,-3.499904634751008,24.20000076293945,-0.02877109597757954 8191,2005-08-01,24.399999618530273,24.479999542236328,24.10000038146973,24.3799991607666,299400.0,0.002877093918772111,3.222205738990339,-0.4000152590218683,57.50000894071591,55.09187335401848,-0.28436036684955823,-0.3604754938230563,-0.878602185283448,-1.605041253579838,8.468960511013174,0.379999160766598,0.09145713947397383,0.32949934005737447,-0.09508568190816646,0.7540843620229154,0.117206829074604,0.5417918510401449,-0.6172744865206781,81.81814241002921,25.152334656893544,0.21229251098277027,8,-0.28999996185302734,-0.5850000381469727,-1.0549993515014648,-1.6299991607666016,0.050001144409176135,0,-0.03319669994286556,7.800106813153277,24.32999992370605,2.8999790192450745,24.420000076293945,4.4286103542233315,24.20000076293945,-0.03319669994286556 8192,2005-08-02,24.70000076293945,24.71999931335449,24.38999938964844,24.399999618530273,286100.0,0.012295129061450583,-1.0624891967122256,14.999713904253113,66.30437374117443,56.90347043637119,-0.5076269648165592,-0.6588128185102633,-1.1368158020313217,-1.8967595742362349,7.5356995262917685,0.3299999237060476,0.0962691133746496,0.607000446319578,0.10223999875928058,1.1117608938798753,0.35462022253943104,0.8593806700997249,-0.8614936781117173,97.05902977434327,41.49918676418289,0.25238022378014796,8,-0.47000122070312145,-0.7650012969970668,-1.3125004768371547,-1.9300003051757777,-0.37000083923339844,1,-0.04736842267832797,3.222205738990339,24.399999618530273,7.800106813153277,24.32999992370605,2.8999790192450745,24.420000076293945,-0.04736842267832797 8193,2005-08-03,24.70000076293945,24.96999931335449,24.56999969482422,24.6299991607666,354600.0,0.0,-3.2105104652913345,0.2333377837964903,77.21524335626174,60.41758397101489,-0.44464927415685906,-0.6122309263571957,-1.0951338658417065,-1.8848798998656484,8.098129856954255,0.3999996185302699,0.10869338380287275,0.5575003623962367,0.017914907169423344,1.09708581762305,0.28770763478283,0.8272930900096434,-0.7733444552590427,70.96784778921494,11.498685819308136,0.2697927276134074,8,-0.27000141143798473,-0.5150012969970668,-1.3250007629394496,-1.9300003051757777,-0.1400012969970632,2,-0.027530375877399482,-1.0624891967122256,24.70000076293945,3.222205738990339,24.399999618530273,7.800106813153277,24.32999992370605,-0.027530375877399482 8194,2005-08-04,24.53000068664551,24.649999618530273,24.420000076293945,24.540000915527344,228200.0,-0.0068825939693496485,1.0000165858108387,-0.14285714285709936,71.76471380214522,62.96389185187317,-0.18779606876553956,-0.4113396899382451,-0.8832783315088975,-1.709456594694764,8.593615593867103,0.28000068664550426,0.1465768619082013,0.354500293731693,-0.1955417472404264,0.9045423347038124,0.07947927324563153,0.6295213142177545,-0.47814321828421313,49.425383114463386,-13.375776612638575,0.27502102048605986,8,-0.025000572204593396,-0.34500122070312855,-1.1550006866455114,-1.7600002288818395,0.21999931335448863,3,-0.0004076734040731056,-3.2105104652913345,24.70000076293945,-1.0624891967122256,24.70000076293945,3.222205738990339,24.399999618530273,-0.0004076734040731056 8195,2005-08-05,23.920000076293945,24.520000457763672,23.84000015258789,24.46999931335449,299700.0,-0.024867533358189364,1.0923037196145404,54.998664886534534,51.12105935704377,63.26602817495211,0.41400874848746483,0.2010952751570798,-0.23474613681340628,-1.0924153388480349,9.207607285017048,0.6900005340576207,0.1638061073720145,-0.25050029754638814,-0.808257998311106,0.3072574032183297,-0.5293791479287471,0.028378552835970794,1.0499992370605433,7.079644523964272,-56.18476058548324,0.27887885038235855,8,0.4849996566772461,0.2649993896484375,-0.43000030517578125,-1.0349998474121094,0.6299991607666051,4,0.022157219270695805,1.0000165858108387,24.53000068664551,-3.2105104652913345,24.70000076293945,-1.0624891967122256,24.70000076293945,0.022157219270695805 8196,2005-08-08,23.399999618530273,24.01000022888184,23.38999938964844,23.940000534057614,441700.0,-0.021739149502721822,-1.2142832814490645,0.9818212083590535,41.45452325994316,60.68645020142355,0.9071243265933582,0.7019541029452618,0.30951125229857723,-0.5587462395352603,10.06387403051516,0.6200008392333984,0.1927553351477158,-0.7355007171630845,-1.3911475993737135,-0.07985383495245557,-1.0633241582683972,-0.4076772760577718,1.5473997116088825,0.632925909159277,-62.8654579238466,0.3278234411053143,8,0.7799997329711914,0.7799997329711914,0.12000083923339844,-0.4849987030029297,1.1000003814697266,0,0.036324803219082824,1.0923037196145404,23.920000076293945,1.0000165858108387,24.53000068664551,-3.2105104652913345,24.70000076293945,0.036324803219082824 8197,2005-08-09,23.399999618530273,23.71999931335449,22.899999618530273,23.46999931335449,365100.0,0.0,1.8771934521021234,0.12962884471382183,38.549614708419604,58.20005453119362,0.8735760691426862,0.6767971818861689,0.32782070020883936,-0.5490902935599102,10.909121743529493,0.8199996948242152,0.18357156600152535,-0.6975007057189941,-1.4306808047543917,0.03567939331640346,-1.0640907552366947,-0.33091065620129356,1.485103713989254,24.15459293304196,-38.31603171928828,0.36659004951769963,8,0.5349998474121094,0.5349998474121094,0.2200002670288086,-0.4699993133544922,1.1700000762939453,1,0.044871844509676295,-1.2142832814490645,23.399999618530273,1.0923037196145404,23.920000076293945,1.0000165858108387,24.53000068664551,0.044871844509676295 8198,2005-08-10,23.149999618530273,23.46999931335449,22.96999931335449,23.35000038146973,545400.0,-0.01068376085792866,1.2727343661947776,2.857166212534256,37.13234469140227,55.363843169222754,1.071667374199187,0.8980181723604233,0.5923131425598029,-0.28791596467506153,11.800047693253,0.5,0.17237352986288812,-0.9000006675720229,-1.7467906792321592,-0.05321065591188656,-1.3233956734020893,-0.4766056617419565,1.6159974911498978,14.285714285714285,-48.42611166122412,0.42339500583006767,8,0.7849998474121094,0.7849998474121094,0.5099997520446777,-0.18999958038330078,1.4899997711181676,2,0.05097193626868379,1.8771934521021234,23.399999618530273,-1.2142832814490645,23.399999618530273,1.0923037196145404,23.920000076293945,0.05097193626868379 8199,2005-08-11,23.34000015258789,23.53000068664551,23.170000076293945,23.209999084472656,285000.0,0.008207366617212886,-2.428592188919198,-0.6500028610120238,31.872528427829323,52.54604558721504,0.7960736943769149,0.7047723083430455,0.40738361856403316,-0.46137241969503506,11.852748114154293,0.3800010681152379,0.1263114467369597,-0.6850001335144036,-1.5857020144225409,0.2157017473937337,-1.1353510739684722,-0.23464919306033494,1.3140371076232853,27.160512723303903,-30.50825649844588,0.4503509404540692,8,0.5949993133544922,0.5949993133544922,0.36999940872192383,-0.38000011444091797,0.9799995422363281,3,0.05227075001622161,1.2727343661947776,23.149999618530273,1.8771934521021234,23.399999618530273,-1.2142832814490645,23.399999618530273,0.05227075001622161 8200,2005-08-12,23.35000038146973,23.420000076293945,23.0,23.28000068664551,280400.0,0.00042845881818598386,3.0000181653044042,0.5384547668652249,33.061244508593674,49.83062731697923,0.7067654000758736,0.6957917966573106,0.40654373410668043,-0.44869460151072715,11.858208868417442,0.4200000762939453,0.08648121691445354,-0.652999877929684,-1.5982621434439181,0.29226238758455025,-1.1256310106867993,-0.18036874517256862,1.1987946202405908,40.54058698192335,-15.628893055953107,0.4726311327571168,8,0.5849990844726527,0.5849990844726527,0.382499217987057,-0.39000034332275746,0.8500003814697195,4,0.05995715613098196,-2.428592188919198,23.34000015258789,1.2727343661947776,23.149999618530273,1.8771934521021234,23.399999618530273,0.05995715613098196 8201,2005-08-15,23.51000022888184,23.68000030517578,23.290000915527344,23.35000038146973,272200.0,0.006852241747245635,-1.785722070844616,2.285722070844687,36.679536963871776,46.53897878616783,0.4551014230117616,0.5348613735891803,0.256785150014295,-0.5877298701793912,11.878403139084284,0.3899993896484375,0.02466474259668061,-0.47499999999999787,-1.4443300700920751,0.4943300700920794,-0.9596650350460365,0.00966503504604077,0.9398670498376802,74.39034602108394,18.298186553255853,0.4846650350460395,8,0.4249992370605433,0.4249992370605433,0.22249937057494762,-0.5500001907348668,0.28000068664550426,0,0.044236452490590716,3.0000181653044042,23.35000038146973,-2.428592188919198,23.34000015258789,1.2727343661947776,23.149999618530273,0.044236452490590716 8202,2005-08-16,23.25,23.57999992370605,23.239999771118164,23.46999931335449,258000.0,-0.011059133404959787,-1.8333373069800782,-1.3749970197648969,33.33333333333346,41.66321100584246,0.5451132591323642,0.7863475626790404,0.526473214143266,-0.30614807386518805,11.724693561366918,0.3400001525878871,-0.03240286722018837,-0.7040001869201653,-1.7269869546003669,0.3189865807600363,-1.215493570760266,-0.19250680308006451,1.106875219108165,39.436661338634806,-15.128094424971131,0.5114933838401009,8,0.5249996185302734,0.6849994659423828,0.5449995994567871,-0.28999996185302734,0.3500003814697301,1,0.053763440860215006,-1.785722070844616,23.51000022888184,3.0000181653044042,23.35000038146973,-2.428592188919198,23.34000015258789,0.053763440860215006 8203,2005-08-17,23.43000030517578,23.60000038146973,23.059999465942386,23.25,291400.0,0.007741948609711002,1.0769247698345459,-0.8181857589970915,32.38436627567201,37.287616836234335,0.18552857299497205,0.5917965115569856,0.3578073939731823,-0.46074627692090075,12.153420007673857,0.5400009155273438,-0.097711262791357,-0.49549989700317454,-1.5445193954112462,0.5535196014048971,-1.0200096462072104,0.029009852200861275,0.8394623778977106,63.2353106171953,12.77682521413957,0.524509749204035,8,0.2799997329711914,0.5049991607666016,0.36499929428100586,-0.4700002670288086,0.2600002288818324,2,0.048655543098589105,-1.8333373069800782,23.25,-1.785722070844616,23.51000022888184,3.0000181653044042,23.35000038146973,0.048655543098589105 8204,2005-08-18,23.520000457763672,23.739999771118164,23.18000030517578,23.43000030517578,262900.0,0.0038412356558104044,1.113210399032648,0.5,35.587214941649535,35.56163412341275,-0.07018769329355479,0.5015191253484019,0.2833226463725893,-0.5184955601649364,12.311526954929287,0.5599994659423828,-0.21494199585853124,-0.3889997482299812,-1.453289369032511,0.6752898725725487,-0.9211445586312443,0.14314506217128198,0.6672944414372282,70.27035386483081,21.053002495865748,0.5321448104012646,8,-0.06500053405761719,0.41499900817871094,0.27499914169311523,-0.5600004196166992,0.23999977111816762,3,0.04761900127918883,1.0769247698345459,23.43000030517578,-1.8333373069800782,23.25,-1.785722070844616,23.51000022888184,0.04761900127918883 8205,2005-08-19,23.54999923706055,23.649999618530273,23.31999969482422,23.520000457763672,234800.0,0.0012754582786147495,1.869570265204916,0.33331920484893535,34.657045925748506,34.80635886405779,-0.17678095473865696,0.4388913520492821,0.2730538840480925,-0.5187753782691082,12.860521130354938,0.3299999237060547,-0.35995394612371,-0.3240009307861307,-1.3871130126407216,0.7391111510684603,-0.8555569717134262,0.2075551101411648,0.5600579453001124,72.05875753121917,25.85128291679409,0.5315560409272959,8,-0.22999954223633168,0.3850002288818324,0.24750041961669567,-0.5899991989135778,0.15000152587889914,4,0.032696411155373584,1.113210399032648,23.520000457763672,1.0769247698345459,23.43000030517578,-1.8333373069800782,23.25,0.032696411155373584 8206,2005-08-22,23.790000915527344,23.81999969482422,23.520000457763672,23.59000015258789,256700.0,0.01019115440518159,1.3077013366198629,6.666963377415284,33.2103528802342,34.213107549814964,-0.3974379871664091,0.17726213267964397,0.050497404189229655,-0.7321509171622225,13.776589386708837,0.2999992370605469,-0.4914608874380022,-0.06449928283691264,-1.1182444315355617,0.9892458658617365,-0.5913718571862354,0.46237329151241013,0.24745281300349475,96.05279338652156,53.9529248292773,0.5268725743493243,8,-0.3950014114379883,0.14499855041503906,0.007498741149902344,-0.8300008773803711,-0.03000068664550426,0,0.017234124911046367,1.869570265204916,23.54999923706055,1.113210399032648,23.520000457763672,1.0769247698345459,23.43000030517578,0.017234124911046367 8207,2005-08-23,23.93000030517578,24.0,23.78000068664551,23.79999923706055,198700.0,0.005884799674684471,-1.5882550937977506,0.6500028610120175,36.491230888047504,34.14187268277555,-0.5077453897772344,0.01686238919405625,-0.07716262001341079,-0.8431623931085355,14.478494341167107,0.21999931335448863,-0.5390404584527388,0.08900012969970561,-0.9529599762216563,1.1309602356210675,-0.43197992326097534,0.6099801826603866,-1.0300006866455078,92.55322818572692,51.86994456498704,0.5209800529606803,8,-0.43000030517578125,0.0049991607666015625,-0.15000057220458984,-0.9700002670288086,0.22999954223632812,1,-0.005850371410908717,1.3077013366198629,23.790000915527344,1.869570265204916,23.54999923706055,1.113210399032648,23.520000457763672,-0.005850371410908717 8208,2005-08-24,23.71999931335449,24.0,23.60000038146973,23.93000030517578,267500.0,-0.008775636821695798,1.2857096146614801,-1.615378972387759,35.98615094832735,34.59894185171977,-0.2328764658638498,0.19927605609261434,0.14266953177653363,-0.6051003420826397,15.10322070270734,0.3999996185302699,-0.5217827722473487,-0.09700078964233683,-1.1261776516697992,0.9321760723851256,-0.611589220656068,0.41758764137139437,-0.797999687194821,65.85356209119878,25.19065687136826,0.5145884310137312,8,-0.21999931335448863,0.21500015258789418,0.055000782012943006,-0.759999275207516,0.4099998474121129,2,-0.005058977038721824,-1.5882550937977506,23.93000030517578,1.3077013366198629,23.790000915527344,1.869570265204916,23.54999923706055,-0.005058977038721824 8209,2005-08-25,23.649999618530273,23.76000022888184,23.51000022888184,23.71999931335449,305600.0,-0.0029510833410861803,2.3332994252579673,0.33333030581009726,44.2553150044072,35.84272746236572,-0.12770891161983045,0.219906185412718,0.22672535708840158,-0.508119802299948,16.341557955705028,0.25,-0.49645965751340526,-0.12850046157836914,-1.119603937199912,0.8626030140431737,-0.6240521993891406,0.3670512762324023,-0.7064399848937981,48.5293787656094,3.468943857767833,0.49555173781077183,8,-0.11999988555908203,0.2849998474121094,0.2025003433227539,-0.6899995803833008,0.8500003814697266,3,0.0016913706626868752,1.2857096146614801,23.71999931335449,-1.5882550937977506,23.93000030517578,1.3077013366198629,23.790000915527344,0.0016913706626868752 8210,2005-08-26,23.6299991607666,23.70000076293945,23.399999618530273,23.649999618530273,219500.0,-0.0008456853313435486,3.9999046347513336,0.28572207084470114,56.21619615355269,38.01346737233027,-0.07131310283528691,0.19476095686949435,0.25535889618797114,-0.46082121125526143,17.730461279856353,0.30000114440917613,-0.44338886966816204,-0.11350088119506907,-1.0714877357637,0.8444859733735619,-0.5924943084793846,0.3654925460892464,-0.6653107198028572,38.33323266777505,-11.836942190212369,0.4789934272843162,8,-0.09999942779541016,0.30500030517578125,0.22250080108642578,-0.6699991226196289,0.5300006866455078,4,0.005501526565057313,2.3332994252579673,23.649999618530273,1.2857096146614801,23.71999931335449,-1.5882550937977506,23.93000030517578,0.005501526565057313 8211,2005-08-29,23.59000015258789,23.6200008392334,23.35000038146973,23.479999542236328,227000.0,-0.0016927215234574522,2.176438909458053,-5.499904634751097,55.02646570559234,40.42381541369237,-0.020978864959563026,0.18020460728988752,0.2949999357143369,-0.39667293750768096,18.921573743273044,0.27999877929687145,-0.38831542868715374,-0.11299991607666016,-1.0213268835818532,0.7953270514285329,-0.5671633998292585,0.34116356767593814,-0.6046054804434213,36.923063379764734,-15.854743721686688,0.45416348375259724,8,-0.06000041961669922,0.3449993133544922,0.2649993896484375,-0.630000114440918,-0.13999938964844105,0,0.004663018636712035,3.9999046347513336,23.6299991607666,2.3332994252579673,23.649999618530273,1.2857096146614801,23.71999931335449,0.004663018636712035 8212,2005-08-30,23.53000068664551,23.70000076293945,23.38999938964844,23.53000068664551,392600.0,-0.002543427959062483,-1.2142750098771988,0.0,61.176496987512564,43.62294104834132,0.09265974803524202,0.15605748348110282,0.35168020879116213,-0.31598104891843093,19.395346830079006,0.3100013732910085,-0.3368591580395197,-0.11449937820434286,-0.8940401772284048,0.6650414208197191,-0.5042697777163738,0.2752710213076881,-0.524313907943931,27.692370894429807,-28.71704058971742,0.38977039951203113,8,0.05999946594237926,0.40499877929687145,0.38999891281127574,-0.5250005722045934,-0.5300006866455114,1,0.009774735891395991,2.176438909458053,23.59000015258789,3.9999046347513336,23.6299991607666,2.3332994252579673,23.649999618530273,0.009774735891395991 8213,2005-08-31,24.020000457763672,24.11000061035156,23.5,23.53000068664551,357600.0,0.02082446905308677,-1.2181794221785909,100.0,67.00000762939453,47.113251346979645,-0.3406725843342464,-0.4084391459074297,-0.1376252210672888,-0.7833466946010716,18.843305834003743,0.610000610351559,-0.2908660667854157,0.40950040817260813,-0.2213381520476183,1.0403389683928346,0.09408112806249491,0.7249196882827214,-0.9944274146361245,88.1578782258655,26.89001581360317,0.31541928011011405,8,-0.30500030517578125,-0.08500099182128906,-0.10000085830688477,-1.015000343322754,-1.0300006866455078,2,0.005828450748558867,-1.2142750098771988,23.53000068664551,2.176438909458053,23.59000015258789,3.9999046347513336,23.6299991607666,0.005828450748558867 8214,2005-09-01,24.520000457763672,24.54999923706055,23.95000076293945,23.989999771118164,307000.0,0.020815986281065735,1.0338991817773304,1.0816345596163581,73.49397959519773,51.42846619914067,-0.7642770647428954,-0.9583624948301335,-0.6262708444432938,-1.2661975519193405,19.02862490360263,0.5999984741211009,-0.1912002022676127,0.9100004196167006,0.28222209908221885,1.5377787401511824,0.5961112593494597,1.2238895798839415,-1.4510503119471636,97.50009934116906,32.221966024021015,0.3138891602672402,9,-0.5700006484985316,-0.5850009918212891,-0.6000008583068848,-1.515000343322754,-1.7600002288818324,3,-0.015905435959059577,-1.2181794221785909,24.020000457763672,-1.2142750098771988,23.53000068664551,2.176438909458053,23.59000015258789,-0.015905435959059577 8215,2005-09-02,24.45000076293945,24.649999618530273,24.239999771118164,24.54999923706055,217200.0,-0.002854799898752036,1.7333392673219485,-0.18867612182545165,69.5833475722228,55.469910053806075,-0.6181964116232379,-0.8923730407035144,-0.5387260775103577,-1.1792816577403435,19.929856990178916,0.4099998474121094,-0.09607422556490874,0.8135006904602022,0.09276161783504477,1.5342397630853597,0.4531311541476235,1.173870226772781,-1.2921876716482998,84.61546361803676,19.643544650769954,0.360369536312578,9,-0.4500007629394496,-0.5150012969970668,-0.5125012397766078,-1.3600015640258754,-1.8299999237060511,4,0.0020449585071726784,1.0338991817773304,24.520000457763672,-1.2181794221785909,24.020000457763672,-1.2142750098771988,23.53000068664551,0.0020449585071726784 8216,2005-09-06,24.25,24.5,24.1200008392334,24.479999542236328,432900.0,-0.008179990049023034,1.8148038259935857,2.30003051804363,71.3675199741775,59.3450532855983,-0.3867541060039734,-0.6592261833749049,-0.31218162932913174,-0.9585658210940906,19.79284020033377,0.37999916076660156,-0.016800032514776575,0.5709999084472663,-0.19013256017614566,1.3321323770706783,0.19043367413556211,0.9515661427589706,-0.9728119865297202,68.25400429607485,0.049896966816348254,0.3805662343117054,9,-0.25,-0.3150005340576172,-0.3125004768371582,-0.9650001525878906,-2.1900005340576136,1,-0.003711346498469714,1.7333392673219485,24.45000076293945,1.0338991817773304,24.520000457763672,-1.2181794221785909,24.020000457763672,-0.003711346498469714 8217,2005-09-07,24.45000076293945,24.5,24.059999465942386,24.1299991607666,517800.0,0.008247454141832922,1.09524025776448,-1.3913140828951798,71.61017360100865,63.30327802478511,-0.5646105735395786,-0.8184948290462835,-0.49050456257271335,-1.1305703537000191,18.737836242473506,0.44000053405761363,0.07416211242725268,0.7185006141662562,-0.10398063392388579,1.5409818622563982,0.3072599901211852,1.1297412382113272,-1.0629878210643717,82.60878939712806,13.207083630170231,0.4112406240450704,9,-0.4500007629394496,-0.5150012969970668,-0.48750114440917613,-1.0350008010864222,-2.7400016784667933,2,-0.040899794224782515,1.8148038259935857,24.25,1.7333392673219485,24.45000076293945,1.0338991817773304,24.520000457763672,-0.040899794224782515 8218,2005-09-08,24.32999992370605,24.43000030517578,24.190000534057614,24.35000038146973,424200.0,-0.004908009631447219,1.6666596024244873,-0.06250111758151694,66.94558632583403,65.82441928272142,-0.3899934962279019,-0.6382837879621981,-0.36299090672291,-0.9841045858920197,17.6258185597912,0.26000022888183594,0.15403806852910407,0.5394997596740687,-0.2766139120196556,1.355613431367793,0.1314429238272048,0.9475565955209326,-0.8419480476985584,54.285683145277254,-14.38625613002494,0.4080568358468622,9,-0.32999992370605113,-0.3950004577636683,-0.24750041961669567,-0.7950000762939418,-2.340000152587887,3,-0.054665019641457535,1.09524025776448,24.45000076293945,1.8148038259935857,24.25,1.7333392673219485,24.45000076293945,-0.054665019641457535 8219,2005-09-09,24.559999465942386,24.56999969482422,24.15999984741211,24.32999992370605,778300.0,0.009453330988802522,2.279998779296875,-11.49971390424956,69.49805840900744,67.30018175554973,-0.5334306429775459,-0.8139282389842997,-0.5871634088407518,-1.1954537064367052,16.751084031550402,0.4099998474121094,0.22498409114113826,0.7084993362426779,-0.14724979613640343,1.5642484686217593,0.28062477005313724,1.1363739024322186,-0.9789917705330708,84.74574079462114,15.820521926591056,0.42787456618954095,9,-0.5599994659423864,-0.7849998474121129,-0.25250005722046254,-0.899999618530277,-2.379999160766605,4,-0.06392507039755269,1.6666596024244873,24.32999992370605,1.09524025776448,24.45000076293945,1.8148038259935857,24.25,-0.06392507039755269 8220,2005-09-12,24.75,24.790000915527344,24.28000068664551,24.5,702600.0,0.00773617826503159,2.090893327784692,1.0869586850877875,68.89761296155572,68.84142033954566,-0.6122345399559528,-0.9419614109288901,-0.7699760987986295,-1.3616774897078336,15.71400905123935,0.5100002288818324,0.3247251564337894,0.8284998893737807,-0.08182177920005174,1.7388215579476132,0.3733390550868627,1.2836607236606987,-1.0834729507410081,94.52043341145607,27.827608468745936,0.455160834286917,9,-0.6599998474121094,-0.9049997329711914,-0.4050002098083496,-1.0900001525878906,-2.920000076293949,0,-0.08040403115628936,2.279998779296875,24.559999465942386,1.6666596024244873,24.32999992370605,1.09524025776448,24.45000076293945,-0.08040403115628936 8221,2005-09-13,24.54999923706055,24.75,24.51000022888184,24.65999984741211,422800.0,-0.00808083890664446,-1.5263316401309623,-0.4400024414062358,61.92304588636625,68.92437021719607,-0.292496311320825,-0.6957216412430576,-0.5736675122893082,-1.1431327218557108,15.383434776248006,0.2399997711181605,0.39881464102249,0.5764991760253935,-0.3534533319537019,1.5064516840044888,0.1115229220358458,1.0414754300149411,-0.7711248011747251,67.12312302896845,3.548561466706893,0.4649762539895473,9,-0.40499877929687855,-0.7049989700317418,-0.2549996376037633,-0.889999389648441,-2.7500000000000036,1,-0.07861500846458835,2.090893327784692,24.75,2.279998779296875,24.559999465942386,1.6666596024244873,24.32999992370605,-0.07861500846458835 8222,2005-09-14,24.5,24.63999938964844,24.40999984741211,24.60000038146973,133700.0,-0.002036628864129364,1.5555732163481812,0.909089332778533,65.98361712955051,68.81143793943562,-0.10106036343923819,-0.5768493379974942,-0.5264057003822913,-1.078683747786986,14.827556636462816,0.22999954223633168,0.44899022851182124,0.46399993896484304,-0.42848096351353604,1.3564808414432221,0.017759487725651724,0.9102403902040344,-0.6200129161500243,53.96818668975665,-8.933175672700528,0.44624045123919,9,-0.12999916076660156,-0.6549997329711914,-0.32000064849853516,-0.8400001525878906,-3.1200008392333984,2,-0.09959185853296382,-1.5263316401309623,24.54999923706055,2.090893327784692,24.75,2.279998779296875,24.559999465942386,-0.09959185853296382 8223,2005-09-15,24.56999969482422,24.61000061035156,24.399999618530273,24.54999923706055,187000.0,0.002857130400988561,3.199923707801105,-0.20000381468267114,68.85245645344239,68.29571314590726,-0.09480819231878357,-0.5871685479569422,-0.5809773506588485,-1.1352766851717035,13.898024286896627,0.2100009918212855,0.5134996167108739,0.4769996643066392,-0.39796442403746823,1.3519637526507466,0.039517620134585485,0.9144817084786929,-0.599011227806507,65.07923052237044,0.3450414271657962,0.43748204417205394,9,-0.14499950408935547,-0.6899995803833008,-0.6350002288818359,-0.7399997711181676,-3.020000457763672,3,-0.1164021426892421,1.5555732163481812,24.5,-1.5263316401309623,24.54999923706055,2.090893327784692,24.75,-0.1164021426892421 8224,2005-09-16,24.63999938964844,24.649999618530273,24.29999923706055,24.45000076293945,483000.0,0.002848990463722556,2.3333514986375685,9.499713904255334,70.28113095826286,68.37324463324504,-0.16315327422679715,-0.5997057581628269,-0.6395756294541641,-1.185418611268993,13.218241467043413,0.350000381469723,0.5809601220762666,0.49099941253662394,-0.37284513349654347,1.3548439585697913,0.05907713952003846,0.9229216855532094,-0.5871096777797646,70.58794930194861,2.4103570741329463,0.43192227301658426,9,-0.21499919891357777,-0.7449989318847692,-0.7049999237060582,-0.7899999618530309,-2.5100002288818395,4,-0.10754868848103838,3.199923707801105,24.56999969482422,1.5555732163481812,24.5,-1.5263316401309623,24.54999923706055,-0.10754868848103838 8225,2005-09-19,24.31999969482422,24.6299991607666,24.309999465942386,24.54999923706055,158600.0,-0.012987000923330272,-1.5599975585937944,-1.2105326560523355,63.17688486639611,67.46317406571377,0.1525039035113167,-0.23090016487838838,-0.3164935463800873,-0.8481783811930654,12.501722338912774,0.3299999237060547,0.5915654396762449,0.13249969482421875,-0.686405110421159,0.9514045000695965,-0.2769527077984719,0.5419520974469094,-0.19339886258967454,4.444538634339939,-64.89048009282575,0.4094524026226891,9,0.10500049591064453,-0.4249992370605469,-0.38500022888183594,-0.38500022888183594,-2.1999988555908203,0,-0.08799339706011067,2.3333514986375685,24.63999938964844,3.199923707801105,24.56999969482422,1.5555732163481812,24.5,-0.08799339706011067 8226,2005-09-20,24.20000076293945,24.489999771118164,24.1200008392334,24.25,345200.0,-0.0049341666690195796,-2.5238147138964577,0.21738841988291724,61.837457497464015,66.37731672087547,0.2957677195602031,-0.08285835010997644,-0.1973221033781094,-0.7106632969633928,12.03677550199021,0.3699989318847656,0.531366706197069,-0.007999229431156607,-0.8052471118273701,0.7892486529650569,-0.40662317062926334,0.39062471176695013,0.5900001525878942,15.094359993089673,-57.04995235310566,0.3986239411981068,9,0.2550001144409215,-0.2750005722045863,-0.26500129699706676,-0.26500129699706676,-2.2100009918212855,1,-0.09793391588908062,-1.5599975585937944,24.31999969482422,2.3333514986375685,24.63999938964844,3.199923707801105,24.56999969482422,-0.09793391588908062 8227,2005-09-21,23.790000915527344,24.190000534057614,23.6200008392334,24.020000457763672,314800.0,-0.016942141920920584,1.0000000000000124,4.60006103608726,45.81819014115768,64.02982825591143,0.6730829589024339,0.3331985857730402,0.20513470202570971,-0.2895050612018508,12.447056844372549,0.5799999237060511,0.47720352564177304,-0.41099910736084055,-1.2208826979740017,0.3988844832523206,-0.8159409026674211,-0.006057312054259967,0.9865999984741194,16.504881336849277,-51.399090914446106,0.4049417953065814,9,0.41499996185302734,0.13499927520751953,0.14499855041503906,0.14499855041503906,-2.1200008392333984,2,-0.08364865917966213,-2.5238147138964577,24.20000076293945,-1.5599975585937944,24.31999969482422,2.3333514986375685,24.63999938964844,-0.08364865917966213 8228,2005-09-22,23.60000038146973,23.70000076293945,23.40999984741211,23.70000076293945,254100.0,-0.00798657111163048,4.799996185317627,0.4347851326024271,31.14754354655777,59.76865993786147,0.8366232189571114,0.5415117431602532,0.3871631081321887,-0.09492620861277601,12.634717884424724,0.3800010681152344,0.4264962964777723,-0.5949996948242138,-1.4214949195522593,0.2314955299038317,-1.0082473071882383,-0.18175208246018926,1.1303365295410117,15.322626542607232,-46.82020236614726,0.4132476123640229,9,0.49999999999999645,0.32499980926513317,0.254999160766598,0.3349990844726527,-1.5699996948242223,3,-0.0940678468143683,1.0000000000000124,23.790000915527344,-2.5238147138964577,24.20000076293945,-1.5599975585937944,24.31999969482422,-0.0940678468143683 8229,2005-09-23,23.690000534057614,23.809999465942386,23.5,23.60000038146973,157100.0,0.003813565725979906,-1.1379206019310444,-0.8999980926586361,34.55284710435902,55.9525748426174,0.6819498973812124,0.4792325126068171,0.2984541360853399,-0.1737107130641533,12.510093202070646,0.30999946594238637,0.3579691648848353,-0.5069995880127003,-1.3281178535379148,0.3141186775125142,-0.9175587207753075,-0.09644045525009304,0.9611161531372119,22.950888871864894,-34.847750676585605,0.4105591327626066,9,0.38999938964844105,0.29500007629394887,0.1324992179870641,0.24499893188476918,-1.590000152587887,4,-0.09033352675195272,4.799996185317627,23.60000038146973,1.0000000000000124,23.790000915527344,-2.5238147138964577,24.20000076293945,-0.09033352675195272 8230,2005-09-26,23.76000022888184,23.899999618530273,23.57999992370605,23.68000030517578,185700.0,0.0029548203143174856,-1.285706500636884,0.8888865341415922,39.484983108094376,53.45945675614274,0.5104273875448868,0.442140301991202,0.23219751717689618,-0.23101580061541327,12.03903568104083,0.3199996948242223,0.3091599791776005,-0.4434999465942333,-1.247601410608599,0.36060151742013247,-0.8455506786014162,-0.04144921458705042,0.8166494479260216,32.407445018023004,-23.07440963926812,0.4020507320071838,9,0.2699995040893519,0.29500007629394176,-0.06500053405762074,0.17499923706054332,-1.889999389648441,0,-0.06860273789618343,-1.1379206019310444,23.690000534057614,4.799996185317627,23.60000038146973,1.0000000000000124,23.790000915527344,-0.06860273789618343 8231,2005-09-27,23.70000076293945,23.770000457763672,23.29999923706055,23.770000457763672,270100.0,-0.00252523002375471,12.428664850136139,-0.8749970197649246,32.876701591200174,49.780910585214926,0.4885511614177993,0.538407721856121,0.29274100288722593,-0.16045781445403762,11.65717006829721,0.47000122070312145,0.22448180951387542,-0.5089994430542042,-1.2967711712343615,0.2787722851259531,-0.9028853071442811,-0.11511357896412733,0.806649924104665,44.94392617499962,-6.812989275347505,0.3938858640900786,9,0.2749986648559606,0.34499931335449574,-0.07250118255614879,0.23499870300293324,-1.9600009918212855,1,-0.0666666613014103,-1.285706500636884,23.76000022888184,-1.1379206019310444,23.690000534057614,4.799996185317627,23.60000038146973,-0.0666666613014103 8232,2005-09-28,23.76000022888184,23.920000076293945,23.46999931335449,23.71999931335449,171200.0,0.0025316229540470747,1.5000000000000198,-0.5714441416894458,36.61970822005668,46.199494114838735,0.34927370340721,0.5233554366671065,0.2339939722582436,-0.2121570905283825,11.350113059831482,0.4500007629394567,0.12248939245582946,-0.46049995422362855,-1.2124365483268278,0.2914366398795707,-0.8364682512752282,-0.08453165717202893,0.6501183421635908,74.19360792963782,21.81651437657255,0.3759682970515996,9,0.21499919891357067,0.2849998474121058,-0.09500074386597035,0.17499923706054332,-1.9699993133544957,2,-0.07449496804348188,12.428664850136139,23.70000076293945,-1.285706500636884,23.76000022888184,-1.1379206019310444,23.690000534057614,-0.07449496804348188 8233,2005-09-29,24.15999984741211,24.15999984741211,23.70000076293945,23.78000068664551,163300.0,0.016835000617720697,1.4210531599315548,9.499761586875966,41.30434602329784,42.97985134428707,-0.1285152880132827,0.1416441643765225,-0.16427026062835637,-0.6044800425402315,11.983047513350357,0.4599990844726598,0.059195978570880214,-0.06750030517578054,-0.8141660454641055,0.6791654351125445,-0.4408331753199448,0.30583256496838374,0.16130917691453206,100.0,49.58093338053439,0.3733328701441629,9,-0.19500064849853516,-0.11499977111816406,-0.44250011444091797,-0.22500038146972656,-2.3299999237060582,3,-0.10306290508461569,1.5000000000000198,23.76000022888184,12.428664850136139,23.70000076293945,-1.285706500636884,23.76000022888184,-0.10306290508461569 8234,2005-09-30,24.1299991607666,24.290000915527344,24.01000022888184,24.13999938964844,439300.0,-0.0012417502829049631,-1.2400225831801437,-0.026316449914429683,35.51398204059815,39.906195474753964,-0.19943918087368573,0.14854480771534284,-0.1280113431794092,-0.5582769319424514,11.809693726414578,0.28000068664550426,-0.01638234829772145,-0.07800092697143413,-0.8127785404410872,0.656776686498219,-0.44538973370626067,0.2893878797633924,-0.8299999237060511,83.83823399082156,37.38673917260786,0.36738880673482566,9,-0.2349996566772461,-0.08499908447265625,-0.41249942779541016,-0.19499969482421875,-2.369998931884762,4,-0.08702853490088469,1.4210531599315548,24.15999984741211,1.5000000000000198,23.76000022888184,12.428664850136139,23.70000076293945,-0.08702853490088469 8235,2005-10-03,24.5,24.51000022888184,24.1299991607666,24.170000076293945,431100.0,0.015333644927555179,1.1714323082707758,-32.99923707799705,48.91776428779024,38.470674007012434,-0.6048257233230565,-0.22927310568507764,-0.500220634510498,-0.9083222743641457,11.49649987882496,0.3800010681152379,-0.10273434161809902,0.28949995040893484,-0.4490748929987092,1.0280747938165788,-0.07978747129488539,0.6587873721127551,-1.1802007293701138,99.173535480596,53.050953892975954,0.3692874217038213,10,-0.595000267028805,-0.4549999237060547,-0.7675004005432129,-0.5650005340576172,-2.7099990844726562,0,-0.09795916810327643,-1.2400225831801437,24.1299991607666,1.4210531599315548,24.15999984741211,1.5000000000000198,23.76000022888184,-0.09795916810327643 8236,2005-10-04,24.15999984741211,24.79999923706055,24.06999969482422,24.60000038146973,466200.0,-0.013877557248485384,-1.3548340455117494,-1.3333352599485702,43.46153168988257,38.20882306798187,-0.3029554087315276,0.10923951451498226,-0.16416865435834183,-0.5416785173336187,11.73023686676242,0.7299995422363317,-0.2153249529341963,-0.046000194549559836,-0.7846584118896196,0.6926580227904999,-0.4153293032195897,0.32332891412047005,-0.7925925384521442,51.87974237885108,6.470759005315017,0.3693291086700302,10,-0.11000061035155895,-0.11000061035155895,-0.42750024795532227,-0.22500038146972656,-2.100000381469723,1,-0.09478472775834901,1.1714323082707758,24.5,-1.2400225831801437,24.1299991607666,1.4210531599315548,24.15999984741211,-0.09478472775834901 8237,2005-10-05,23.45000076293945,24.209999084472656,23.440000534057614,24.11000061035156,312900.0,-0.02938737950980208,-1.264700602497514,1.4999978325609904,32.716054470145295,38.38310205949159,0.3953142459210355,0.7804963050349834,0.5329058303428482,0.19573650996968084,11.922811898313556,0.7699985504150426,-0.3118397900824945,-0.7059992790222189,-1.5077965204549564,0.09579796241051852,-1.1068978997385877,-0.3051006583058502,1.3499984741211009,0.7353116484416488,-40.442877528017036,0.40089862071636895,10,0.5999984741211009,0.5999984741211009,0.28249883651733754,0.48499870300293324,-1.3000011444091761,2,-0.07292114866468502,-1.3548340455117494,24.15999984741211,1.1714323082707758,24.5,-1.2400225831801437,24.1299991607666,-0.07292114866468502 8238,2005-10-06,23.0,23.5,22.790000915527344,23.35000038146973,446200.0,-0.01918979736881865,1.1846138497067082,0.5303037308903906,27.348068044946018,37.58257105289015,0.8395412273739034,1.1865847603247914,0.9644864680801817,0.6629909161032401,12.538954338151969,0.7099990844726562,-0.4146083878980775,-1.0895000457763686,-2.0377715509864807,-0.14122854056625656,-1.5636357983814264,-0.6153642931713108,1.7999992370605504,10.44772436986271,-25.894559157524583,0.4741357526050562,10,0.7950000762939453,0.7950000762939453,0.7624998092651367,0.9349994659423828,-1.0900001525878906,3,-0.05260865584663721,-1.264700602497514,23.45000076293945,-1.3548340455117494,24.15999984741211,1.1714323082707758,24.5,-0.05260865584663721 8239,2005-10-07,22.989999771118164,23.290000915527344,22.90999984741211,23.1299991607666,424700.0,-0.000434792560079833,-1.5333468967358823,0.39999782017536284,29.909363469830794,36.5186133153053,0.8267452382193312,1.130916457885057,0.9484782646421159,0.6858909871234609,12.845078159364443,0.3800010681152344,-0.43687842300130697,-1.0210002899169908,-2.060795383453609,0.018794803619627487,-1.5408978366853,-0.5011027431486816,1.729599533081057,9.950200129434098,-29.170028360771393,0.5198975467683096,10,0.8050003051757812,0.8050003051757812,0.8350000381469727,0.9449996948242188,-1.2800006866455078,4,-0.0504567141783705,1.1846138497067082,23.0,-1.264700602497514,23.45000076293945,-1.3548340455117494,24.15999984741211,-0.0504567141783705 8240,2005-10-10,22.76000022888184,23.1200008392334,22.649999618530273,23.04999923706055,239900.0,-0.010004329905442977,1.186040941249565,2.0714305177111716,28.947361082838697,36.08201992548736,1.0057418641335012,1.269261828847597,1.1521619400677707,0.9287015926633693,12.80817173559873,0.470001220703125,-0.40922625123749157,-1.15149984359741,-2.271316599225763,-0.031683087969057055,-1.7114082214115847,-0.5915914657832353,1.882415139770508,5.1163083659876,-35.512821509498856,0.5599083778141764,10,0.9649991989135707,0.9649991989135707,1.1824994087219203,1.1749992370605433,-1.1700000762939489,0,-0.043936730665363855,-1.5333468967358823,22.989999771118164,1.1846138497067082,23.0,-1.264700602497514,23.45000076293945,-0.043936730665363855 8241,2005-10-11,22.6200008392334,22.88999938964844,22.57999992370605,22.709999084472656,265800.0,-0.006151115476298874,-2.6470509037461865,0.31033983807212434,31.42856796852817,35.50522656420642,1.091181887186849,1.325200694849567,1.2614194369611447,1.0782732750800754,12.807309353182733,0.3099994659423899,-0.402709251001788,-1.1949993133544936,-2.4115946346383517,0.021596007929364447,-1.8032969739964209,-0.5867016527125664,1.9028695844116257,2.454045160890418,-39.52360994101198,0.6082976606419285,10,1.0699987411499023,1.0699987411499023,1.347498893737793,1.3149986267089844,-0.860000610351559,1,-0.03669318713138403,1.186040941249565,22.76000022888184,-1.5333468967358823,22.989999771118164,1.1846138497067082,23.0,-0.03669318713138403 8242,2005-10-12,22.059999465942386,22.709999084472656,22.01000022888184,22.559999465942386,329100.0,-0.024756912135905584,-1.3333354526149699,5.555663876231853,28.12498984011873,34.040853654964295,1.5474046619190496,1.7845241695012284,1.7738664081561524,1.6454861159886889,13.411061100193372,0.6999988555908168,-0.4355716754287471,-1.633000659942624,-3.0355260006475895,-0.23047531923765874,-2.334263330295105,-0.9317379895901432,2.3074413177075215,3.3556540094650673,-40.25896721461271,0.701262670352482,10,1.3450002670288086,1.3450002670288086,1.907500267028805,1.8749999999999964,0.07999992370605469,2,0.0,-2.6470509037461865,22.6200008392334,1.186040941249565,22.76000022888184,-1.5333468967358823,22.989999771118164,0.0 8243,2005-10-13,21.709999084472656,22.21999931335449,21.450000762939453,22.100000381469727,345200.0,-0.015865838166047252,1.4444430988704406,0.7800025939941406,23.809509392681306,32.740356694084646,1.6911692653472734,2.0124540571314213,2.071264883762428,2.0002569167503665,14.301438055879146,0.7699985504150355,-0.46236915206877427,-1.840001010894774,-3.435903793551226,-0.24409822823832172,-2.637952402223,-1.0420496195665478,2.421697643700444,14.130342389783246,-30.772162521037167,0.7979513913282267,10,1.4150009155273438,1.4150009155273438,2.257500648498535,2.2250003814697266,0.5200004577636719,3,0.020267183446005532,-1.3333354526149699,22.059999465942386,-2.6470509037461865,22.6200008392334,1.186040941249565,22.76000022888184,0.020267183446005532 8244,2005-10-14,21.989999771118164,22.040000915527344,21.649999618530273,21.75,255000.0,0.012897314530324833,1.294111377265664,-0.6153819819731701,27.81955246640632,30.3961109361531,1.202100064163485,1.60608767560106,1.7463118353931293,1.727341970536159,15.574282831134061,0.3900012969970703,-0.5048811263367661,-1.4275003433227553,-3.0813430575870804,0.22634237094156973,-2.254421700454916,-0.6005789861905946,1.819893441226899,32.335268473584364,-13.56334738546029,0.8269213571321624,10,1.135000228881836,1.135000228881836,1.9774999618530273,1.9449996948242188,0.5300006866455078,4,-0.003638013848964561,1.4444430988704406,21.709999084472656,-1.3333354526149699,22.059999465942386,-2.6470509037461865,22.6200008392334,-0.003638013848964561 8245,2005-10-17,22.18000030517578,22.25,21.8700008392334,22.0,254500.0,0.008640315417700162,1.374997019764919,0.7500019868233873,31.55340480021931,29.072985726190513,0.724598434961532,1.3149622741018447,1.532305093644755,1.5470410024041144,16.720834019006407,0.37999916076660156,-0.5929810697186362,-1.1304998397827148,-2.8151113116344746,0.5541116320690449,-1.9728055757085947,-0.28819410385683497,1.3467058132406073,50.69446100130588,4.481960448485708,0.8423057359258801,10,0.6499996185302734,0.9449996948242188,1.7074995040893555,1.7549991607666016,0.4499988555908203,0,-0.02119031624149481,1.294111377265664,21.989999771118164,1.4444430988704406,21.709999084472656,-1.3333354526149699,22.059999465942386,-0.02119031624149481 8246,2005-10-18,21.82999992370605,22.209999084472656,21.790000915527344,22.209999084472656,223000.0,-0.01577999894743265,1.2105215606161754,-2.111102869495209,28.117928543253882,28.5620828454248,0.7926906333267745,1.5581937676826279,1.8705010101420108,1.9003333739586061,18.594803329638136,0.4199981689453125,-0.6865645302101022,-1.3620001792907743,-3.115188220338215,0.3911878617566664,-2.238594199814493,-0.48540615876705573,1.4475015520531045,30.158703727811627,-11.99741900663502,0.8765940205237203,10,0.6450004577636754,1.2950000762939489,2.1375002861022985,2.1049995422363317,0.9099998474121129,1,-0.01099403444603475,1.374997019764919,22.18000030517578,1.294111377265664,21.989999771118164,1.4444430988704406,21.709999084472656,-0.01099403444603475 8247,2005-10-19,21.799999237060547,21.959999084472656,21.530000686645508,21.8700008392334,326400.0,-0.0013742870705613086,2.440013427836821,0.18421514940093892,20.79210585205979,27.833642601770777,0.6303085153862718,1.5088225347955486,1.888105238719021,1.9302915771666669,19.561775956899197,0.42999839782714844,-0.861083218614791,-1.2925007820129402,-3.126792876327375,0.5417913123014948,-2.2096468291701576,-0.3753547348557227,1.2582021531602443,43.74985098824595,8.542502435441747,0.9171460471572176,10,0.5700016021728516,1.3250007629394531,2.1950011253356934,2.135000228881836,1.220001220703125,2,-0.0018348169531450242,1.2105215606161754,21.82999992370605,1.374997019764919,22.18000030517578,1.294111377265664,21.989999771118164,-0.0018348169531450242 8248,2005-10-20,21.3799991607666,21.920000076293945,21.26000022888184,21.790000915527344,296700.0,-0.01926605921985236,-1.0307699530792074,5.857033868286968,18.961654147639848,26.61723045486067,0.889930994553275,1.8487652562724186,2.2986323115263474,2.347167788656275,20.212893644999685,0.6599998474121058,-1.0226743349215042,-1.6015007972717292,-3.5702387240386244,0.36723712949516596,-2.5858697606551786,-0.6171318338882799,1.48521815418043,12.121107033108567,-16.235204041894512,0.9843689633834476,10,0.8100013732910156,1.6500005722045934,2.727501392364502,2.5550003051757812,1.310001373291012,3,0.03554725251236124,2.440013427836821,21.799999237060547,1.2105215606161754,21.82999992370605,1.374997019764919,22.18000030517578,0.03554725251236124 8249,2005-10-21,21.549999237060547,21.700000762939453,21.36000061035156,21.459999084472656,336200.0,0.007951360288446896,-1.3448520803461872,-0.21951162779878955,15.13004229530965,25.08197281180189,0.5522620022702327,1.5918356017970012,2.1148141124485456,2.1690928171884067,21.25481870385298,0.3400001525878942,-1.0948198681355308,-1.324500656127931,-3.3625029719038118,0.7135016596479495,-2.343501814015873,-0.305499498239989,1.0904876858373562,29.292835881281714,9.485698829040391,1.0190011578879403,10,0.5250005722045934,1.480000495910648,2.6025009155273438,2.385000228881836,1.3000011444091832,4,0.03155453964037047,-1.0307699530792074,21.3799991607666,2.440013427836821,21.799999237060547,1.2105215606161754,21.82999992370605,0.03155453964037047 8250,2005-10-24,22.1299991607666,22.15999984741211,21.600000381469727,21.6200008392334,225700.0,0.02691415054477586,-1.036364519104724,5.666638409697792,27.29307308639089,24.6224733804533,-0.1413679079115724,0.9312020524757258,1.5271284293985161,1.5862247628861894,22.205354381778815,0.6100006103515625,-1.0959456546476325,-0.6630006790161147,-2.6821838988627285,1.356182540830499,-1.6725922889394198,0.3465909309071904,0.3172196249690522,91.57894525501278,72.6963685135062,1.0095916099233069,10,-0.14499950408935547,0.9000005722045934,2.030001163482666,1.8050003051757812,0.4900016784667969,0,0.017623195290874083,-1.3448520803461872,21.549999237060547,-1.0307699530792074,21.3799991607666,2.440013427836821,21.799999237060547,0.017623195290874083 8251,2005-10-25,22.1200008392334,22.309999465942386,21.86000061035156,22.170000076293945,160800.0,-0.000451799453789814,1.7272821852566689,-0.09803804238067812,32.36075478341998,25.093113929708995,-0.2344033072401217,0.8609003720844157,1.5240082840530071,1.5927886708175336,22.43744702924529,0.4499988555908274,-1.1219861303181418,-0.5939990043640151,-2.5872342031993085,1.3992361944712783,-1.5906166037816618,0.4026185950536316,-0.860000610351559,81.90487954630467,58.21823452388577,0.9966175994176459,10,-0.3350009918212855,0.9099988937377965,2.039999485015869,1.8149986267089844,0.8699989318847656,1,0.023055981111385737,-1.036364519104724,22.1299991607666,-1.3448520803461872,21.549999237060547,-1.0307699530792074,21.3799991607666,0.023055981111385737 8252,2005-10-26,21.989999771118164,22.149999618530273,21.8700008392334,22.030000686645508,253300.0,-0.0058770824223775,1.0,0.8000305180437934,35.36232685296012,26.37676031418442,-0.12893478009483061,0.8975144578094287,1.6474916540154823,1.7196822041543953,23.158413267597822,0.279998779296875,-1.133410035772478,-0.6355000495910659,-2.5899874836943617,1.31898738451223,-1.612743766642712,0.34174366746058027,-0.7089995574951153,69.52381644389996,42.33822814726942,0.9772437170516475,10,-0.20499992370605113,1.039999961853031,2.200000762939453,1.9449996948242188,1.0300006866455078,2,0.034106412360451976,1.7272821852566689,22.1200008392334,-1.036364519104724,22.1299991607666,-1.3448520803461872,21.549999237060547,0.034106412360451976 8253,2005-10-27,21.670000076293945,22.020000457763672,21.57999992370605,21.950000762939453,202900.0,-0.014552055395858132,1.095240257764514,6.999856952126645,32.44682254160149,26.89090143365055,0.2065112361826138,1.0766028844211064,1.9513180098221028,2.0343627134502036,24.773099378325806,0.44000053405762074,-1.1648839338958403,-0.8309997558593736,-2.688750793195684,1.0267512814769368,-1.759875274527527,0.09787576280877985,-0.3684198776245111,32.631562040102686,3.130905686647644,0.9288755186681551,10,0.11499977111816762,1.3599996566772496,2.395000457763672,2.2649993896484375,1.2800006866455043,3,0.06229812536764001,1.0,21.989999771118164,1.7272821852566689,22.1200008392334,-1.036364519104724,22.1299991607666,0.06229812536764001 8254,2005-10-28,22.030000686645508,22.040000915527344,21.63999938964844,21.81999969482422,198900.0,0.01661285690281966,2.478252216242184,-0.7500017029856745,40.6169801939904,27.897965366291785,-0.16451951893852979,0.5809970498508079,1.5760924219654235,1.6725193479564595,26.814603716683166,0.4000015258789027,-1.125856825319108,-0.3659992218017578,-2.0668402866449718,1.3348418430414561,-1.216419754223363,0.4844213106198474,-0.7082521026306132,61.64397878399905,27.858474608292205,0.8504205324216063,10,-0.24500083923339488,0.9999990463256871,1.982499599456787,1.904998779296875,0.6499996185302734,4,0.029959138758093307,1.095240257764514,21.670000076293945,1.0,21.989999771118164,1.7272821852566689,22.1200008392334,0.029959138758093307 8255,2005-10-31,22.100000381469727,22.309999465942386,22.020000457763672,22.11000061035156,177300.0,0.0031774712956160744,-2.411751506243801,-0.04761991262566314,43.19371753890338,29.573053032475062,-0.27609492630577037,0.3393764007503677,1.4904001478709787,1.602821600436549,28.483983298407733,0.2899990081787145,-1.0286075025362855,-0.17599954605102397,-1.561175649891485,1.2091765577894371,-0.8685875979712527,0.5165885058692048,-0.7584867798162804,71.23298408799916,32.10106077871224,0.6925880519202301,10,-0.31500053405761363,0.9299993515014684,1.932499885559082,1.8349990844726562,0.279998779296875,0,0.03393665099792753,2.478252216242184,22.030000686645508,1.095240257764514,21.670000076293945,1.0,21.989999771118164,0.03393665099792753 8256,2005-11-01,21.8700008392334,22.059999465942386,21.75,22.049999237060547,148900.0,-0.010407218926076434,2.10001239783698,17.999427808512976,47.277957946535196,32.51592548741677,-0.044504687134047316,0.4100415370532211,1.6939737938971895,1.8290743027870704,29.71473552268161,0.35000038146972656,-0.9672422822753504,-0.29149913787841797,-1.3643272520609493,0.7813289763041134,-0.8279131949696854,0.24491491921284947,-0.509117520294172,39.72617772319922,-3.768809100214888,0.5364140570912659,11,-0.08500099182128551,1.1599988937377965,2.172499179840088,2.0649986267089844,0.7299995422363317,1,0.03429355149610003,-2.411751506243801,22.100000381469727,2.478252216242184,22.030000686645508,1.095240257764514,21.670000076293945,0.03429355149610003 8257,2005-11-02,21.739999771118164,21.96999931335449,21.61000061035156,21.899999618530273,327700.0,-0.0059442644319437354,1.399997456862079,0.8888959532059637,50.458725763711755,36.01560011142476,0.08503249488761,0.4272715047141489,1.7909802080211037,1.9510217807336971,31.707337058499675,0.3599987030029297,-0.9385629754700773,-0.3360001564025872,-1.2349215862845533,0.5629212734793789,-0.7854608713435702,0.11346055853839587,-0.360134129238876,21.917801060800315,-24.246845234860686,0.4494607149409835,11,0.0950002670288086,1.289999961853031,2.2699999809265137,2.1949996948242188,1.2000007629394496,2,0.05749770069734028,2.10001239783698,21.8700008392334,-2.411751506243801,22.100000381469727,2.478252216242184,22.030000686645508,0.05749770069734028 8258,2005-11-03,21.790000915527344,21.989999771118164,21.700000762939453,21.780000686645508,312300.0,0.002299960668610712,-2.411751506243759,-0.06250149011754047,46.71054819282021,39.52454521114816,0.11097664689681963,0.29721048672782757,1.714655144402279,1.893016363591542,32.6047910651178,0.28999900817871094,-0.8561913082876416,-0.22549905776977397,-1.0193037749625695,0.5683056594230216,-0.6224014163661735,0.17140330082662558,-0.391532597166794,25.71437135048703,-21.282555727983617,0.3969023585963981,11,0.154998779296875,1.2399988174438512,2.219998836517334,2.144998550415039,0.7099990844726562,3,0.05644788850650495,1.399997456862079,21.739999771118164,2.10001239783698,21.8700008392334,-2.411751506243801,22.100000381469727,0.05644788850650495 8259,2005-11-04,21.82999992370605,22.21999931335449,21.530000686645508,22.0,302500.0,0.0018356588571872834,1.262295389522082,-16.999618539004743,43.94463279595398,41.37471851221073,0.12837234708493384,0.17481415877336914,1.6505109114329635,1.8475594802207986,33.3346355204383,0.6899986267089808,-0.7399927388129051,-0.12750005722046254,-0.7780995529203558,0.5230994384794307,-0.4527998050704092,0.1977996906294841,-0.4133009823938636,38.461500841190336,-7.734444158804692,0.3252997478499467,11,0.09000015258789418,1.1999998092651438,2.1749997138977086,2.1049995422363317,0.46999931335449574,4,0.0513055814543153,-2.411751506243759,21.790000915527344,1.399997456862079,21.739999771118164,2.10001239783698,21.8700008392334,0.0513055814543153 8260,2005-11-07,21.76000022888184,22.149999618530273,21.46999931335449,22.0,334800.0,-0.0032065824584908142,1.518524274588078,1.4117627259365135,48.65900999128918,43.185635757529525,0.1568642124993822,0.1750289326285639,1.6956989298461203,1.9089244291145242,33.72228981245805,0.6800003051757848,-0.5623525215063978,-0.14749975204467347,-0.6817139998522492,0.3867144957629023,-0.41460687594846135,0.11960737185911441,-0.3254352770770481,38.66678873698011,-9.162938244183941,0.267107123903788,11,0.129999160766598,1.2699995040893555,2.209999561309811,2.1749992370605433,0.6299991607666016,0,0.04227941482614672,1.262295389522082,21.82999992370605,-2.411751506243759,21.790000915527344,1.399997456862079,21.739999771118164,0.04227941482614672 8261,2005-11-08,21.790000915527344,21.920000076293945,21.51000022888184,21.76000022888184,314700.0,0.0013787080114864292,1.8275948251481244,-0.12500298023506798,49.808461318101834,44.79076180921193,0.08395953162520442,0.08396333730890149,1.642013099240419,1.8660646499574867,34.02190620105152,0.4099998474121058,-0.3743748247743923,-0.0759990692138679,-0.4933293462889594,0.3413312078612236,-0.2846642077514119,0.13266606932367608,-0.33792727343979934,42.666880289714015,-5.4443330911859675,0.20866513853754567,11,0.09999847412109375,1.2399988174438512,2.1849989891052246,2.144998550415039,0.5399990081787074,1,0.02707655899265382,1.518524274588078,21.76000022888184,1.262295389522082,21.82999992370605,-2.411751506243759,21.790000915527344,0.02707655899265382 8262,2005-11-09,22.059999465942386,22.190000534057614,21.770000457763672,21.8799991607666,215700.0,0.012390938002331264,-1.1000123978370364,5.999872846335625,63.82114955789827,48.27679814435602,-0.19563886397425279,-0.1960887871882271,1.35291273329954,1.583528791845218,33.28225853779596,0.42000007629394176,-0.2739413696464439,0.19399948120117472,-0.2233307958739168,0.6113297582762662,-0.014665657336369264,0.4026646197387187,-0.590767307377746,78.66668701171969,24.92881147221101,0.20866513853754567,11,-0.17000007629394887,0.6750001907348597,1.989999771118164,1.8749999999999964,0.25,2,0.024478736563934733,1.8275948251481244,21.790000915527344,1.518524274588078,21.76000022888184,1.262295389522082,21.82999992370605,0.024478736563934733 8263,2005-11-10,22.149999618530273,22.15999984741211,21.65999984741211,22.07999992370605,395200.0,0.0040797894273223445,10.111092273131861,0.3888865341414947,62.605054475659344,50.7199175089859,-0.23511565014756286,-0.2650229122773169,1.2286661628058155,1.4805890515787254,31.945396268172377,0.5,-0.21166133250743258,0.26199960708618164,-0.16693325439710094,0.6909324685694642,0.04753317634454035,0.47646603782782293,-0.6639521138180768,90.6667073567713,32.438939583019035,0.21446643074164182,11,-0.26000022888183594,0.23000049591064453,1.899999618530277,1.7849998474121094,-0.10999870300292969,3,0.03566595616852464,-1.1000123978370364,22.059999465942386,1.8275948251481244,21.790000915527344,1.518524274588078,21.76000022888184,0.03566595616852464 8264,2005-11-11,21.90999984741211,22.18000030517578,21.8700008392334,22.18000030517578,271400.0,-0.010835204300291945,1.2962884471382754,-3.857166212533864,44.607857345212466,50.877044154131355,-0.015564918165395625,-0.03301661373309628,1.4148056502094235,1.7085173490250263,30.51698719790708,0.3099994659423828,-0.16380649810028203,0.025999832153321023,-0.40041266662802855,0.4524123309346706,-0.18720641723735554,0.23920608154399758,-0.4074733034753102,61.11108167676903,6.808636700333572,0.21320624939067487,11,-0.06500053405762074,0.36500072479248047,1.885000228881836,1.9700002670288086,0.28000068664550426,4,0.026928350374113785,10.111092273131861,22.149999618530273,-1.1000123978370364,22.059999465942386,1.8275948251481244,21.790000915527344,0.026928350374113785 8265,2005-11-14,21.709999084472656,21.93000030517578,21.68000030517578,21.920000076293945,383500.0,-0.009128286824843457,1.1738993423835073,0.7777801325251841,40.807141519189315,50.15806455109293,0.1377860205333974,0.13699104485005265,1.5597682653594944,1.8985142086963336,29.70366520937706,0.25,-0.07464056940465014,-0.15050086975097798,-0.5596839546809704,0.25868221517901446,-0.3550924122159742,0.05409067271401824,-0.1913230820957459,29.41158321085147,-20.51535479193726,0.20459154246499658,11,0.13500022888183238,0.48000144958496094,2.085000991821289,2.1700010299682617,0.4500007629394531,0,0.027176424572485036,1.2962884471382754,21.90999984741211,10.111092273131861,22.149999618530273,-1.1000123978370364,22.059999465942386,0.027176424572485036 8266,2005-11-15,21.59000015258789,21.82999992370605,21.59000015258789,21.690000534057614,223300.0,-0.005527357758876694,-3.7999771119036465,0.47619004368714307,40.99099679616875,49.106094665810375,0.23902611759883285,0.25095446161475365,1.6286474928176453,2.0131387207782865,28.8103097698037,0.2399997711181605,-0.04984509855394492,-0.2584998130798333,-0.6851529279493889,0.16815330178972232,-0.4718263705146093,-0.04517325564505725,-0.05549768093966989,0.0,-45.48803406873004,0.2133265574347771,11,0.254999160766598,0.48499965667724965,2.1349992752075195,2.219999313354492,0.7299995422363281,1,0.03705415615593033,1.1738993423835073,21.709999084472656,1.2962884471382754,21.90999984741211,10.111092273131861,22.149999618530273,0.03705415615593033 8267,2005-11-16,21.76000022888184,21.799999237060547,21.57999992370605,21.670000076293945,195300.0,0.007874019226144835,1.588255093797726,-0.8999980926587107,52.17391704967225,49.71313564990504,0.08064180917023478,0.08200874459996399,1.4020015414547942,1.8348660621668422,27.568357887350142,0.21999931335449574,-0.0403207907641665,-0.086499786376951,-0.5144830789026678,0.34148350614876577,-0.3004914326398094,0.1274918598859074,-0.2099878173477343,30.000031789124677,-16.407287119002802,0.21399164626285777,11,0.08499908447264914,0.2249994277954066,1.9299993515014613,2.0149993896484304,0.38999938964843395,2,0.026194838641024232,-3.7999771119036465,21.59000015258789,1.1738993423835073,21.709999084472656,1.2962884471382754,21.90999984741211,0.026194838641024232 8268,2005-11-17,22.13999938964844,22.15999984741211,21.84000015258789,21.93000030517578,224000.0,0.017463196542720327,1.55999755859375,2.333319204848843,52.63155012817585,50.67834868681858,-0.2732211135099192,-0.2510027955120613,0.972472791420973,1.442173482235301,25.59300919164924,0.3999996185302699,-0.02505792538459417,0.2554993629455602,-0.13103582286091253,0.6420345487520329,0.06223177004232383,0.44876695584879656,-0.5747872370261717,93.33318498409018,46.83512573423422,0.1932675929032358,11,-0.3099994659423899,-0.3549995422363281,1.265000343322754,1.350000381469723,0.07999992370604758,3,0.007678413775089377,1.588255093797726,21.76000022888184,-3.7999771119036465,21.59000015258789,1.1738993423835073,21.709999084472656,0.007678413775089377 8269,2005-11-18,22.229999542236328,22.309999465942386,22.0,22.299999237060547,332600.0,0.004065047654426168,5.888865341414362,-0.3333333333333277,53.080550726917245,51.16963099077726,-0.3358305263391088,-0.30298096905021765,0.8255529592705173,1.3376389998052396,23.372054535284498,0.30999946594238637,-0.009799221822785142,0.3114995002746568,-0.0707525529919728,0.6937515535412864,0.12037347364134021,0.5026255269079734,-0.649999618530277,89.0410994695996,43.78518518377152,0.19112602663331518,11,-0.3199996948242152,-0.4449996948242152,0.8950004577636719,0.9800004959106445,-0.42000007629394176,4,-0.008546946946534684,1.55999755859375,22.13999938964844,1.588255093797726,21.76000022888184,-3.7999771119036465,21.59000015258789,-0.008546946946534684 8270,2005-11-21,22.520000457763672,22.520000457763672,22.15999984741211,22.299999237060547,250100.0,0.013045475551016095,2.272714662227771,-3.1428882833787464,64.97694920915362,52.855018534227455,-0.5662336901034948,-0.5926514181141584,0.47470341744125477,1.0341635147994417,22.187409924130858,0.3600006103515625,0.025888327791509624,0.5820003509521499,0.12236208919271263,1.041638612711587,0.35218122007243124,0.8118194818318685,-0.9254005432128949,100.0,51.81208408700677,0.22981913087971859,11,-0.4700002670288086,-0.630000114440918,0.6049995422363281,0.6899995803833008,-0.6900005340576207,0,-0.014653637522120566,5.888865341414362,22.229999542236328,1.55999755859375,22.13999938964844,1.588255093797726,21.76000022888184,-0.014653637522120566 8271,2005-11-22,22.6299991607666,22.690000534057614,22.3799991607666,22.690000534057614,418900.0,0.004884489376864476,9.333142602836633,-0.2727320016645698,70.69768225844527,53.61907772317712,-0.6085428154068602,-0.6982847135386336,0.3103273246314018,0.9068819759098545,21.448549476343555,0.3100013732910121,0.07448311984410694,0.666499137878418,0.11661812967426854,1.2163801460825674,0.39155863377634503,0.9414396419804909,-0.9983832244873092,94.59447384700012,41.303827450308795,0.27494050410207443,11,-0.4949989318847692,-0.654998779296875,0.3475008010864258,0.49500083923339844,-1.1299991607666016,1,-0.020768861280796025,2.272714662227771,22.520000457763672,5.888865341414362,22.229999542236328,1.55999755859375,22.13999938964844,-0.020768861280796025 8272,2005-11-23,22.739999771118164,23.04999923706055,22.6299991607666,22.75,379600.0,0.004860831393324494,-2.6521515586257536,0.16666666666667654,71.49321423177349,54.60665102941203,-0.6838563329432077,-0.7897048427960982,0.14771826865352722,0.7808610643453093,20.937076387873827,0.42000007629394887,0.11838991013871691,0.738999748229979,0.08843271499672767,1.3895667814632304,0.41371623161335336,1.0642832648466047,-1.0448807589721731,74.38019004142554,16.87423751379498,0.32528351661662647,11,-0.4250001907348633,-0.5850000381469691,0.06000041961669922,0.38500022888183594,-1.1299991607666051,2,-0.018469660533039334,9.333142602836633,22.6299991607666,2.272714662227771,22.520000457763672,5.888865341414362,22.229999542236328,-0.018469660533039334 8273,2005-11-25,23.020000457763672,23.03000068664551,22.71999931335449,22.84000015258789,57300.0,0.01231313498081632,2.100001907341318,-17.999618539004388,74.2857365288576,57.90419316092815,-0.9247126483326618,-1.0154435099337462,-0.18497854799947078,0.4949279004864948,19.97571891136804,0.31000137329102273,0.16875180088628738,0.951500415802002,0.17716826517498063,1.7258325664290233,0.5643343404884895,1.3386664911155144,-1.2164910276245173,97.14297132435453,35.69017248075203,0.38716607531351127,11,-0.7050008773803711,-0.8650007247924769,-0.27250003814697266,0.10499954223632812,-1.7100009918212855,4,-0.037793258989270995,-2.6521515586257536,22.739999771118164,9.333142602836633,22.6299991607666,2.272714662227771,22.520000457763672,-0.037793258989270995 8274,2005-11-28,22.690000534057614,23.06999969482422,22.6299991607666,23.059999465942386,204400.0,-0.01433535695672683,1.2564165264681717,-2.05554613656597,67.15868301403401,60.8321422159109,-0.5279540384209191,-0.6676959445791546,0.08514749306842262,0.8144614140271749,18.92681260398988,0.4400005340576172,0.15190992235491052,0.5885004997253382,-0.2336986692542844,1.4106996687049609,0.17740091523552692,0.9996000842151496,-0.786771919364746,58.24184346324227,-5.841527268099959,0.41109958448981077,11,-0.3650007247924769,-0.475000381469723,-0.08000040054320934,0.3399991989135813,-1.560001373291012,0,-0.02071402422391555,2.100001907341318,23.020000457763672,-2.6521515586257536,22.739999771118164,9.333142602836633,22.6299991607666,-0.02071402422391555 8275,2005-11-29,22.85000038146973,22.96999931335449,22.690000534057614,22.790000915527344,241900.0,0.007051557675018971,-1.1538348677694457,-0.16216118688978204,68.66197395930226,63.906695234036846,-0.5690840987579975,-0.8101642767126442,-0.12378536961941577,0.6424242244763683,18.52921759349414,0.279998779296875,0.1382727324441717,0.7110003471374533,-0.1767146402783304,1.598715334553237,0.26714285342956146,1.1548578408453452,-0.830094658763727,68.11606622088237,1.268974723128082,0.44385749370789124,11,-0.5250005722045934,-0.5800008773803746,-0.2975006103515625,0.17999935150146484,-1.5599994659423864,1,-0.045514262501751834,1.2564165264681717,22.690000534057614,2.100001907341318,23.020000457763672,-2.6521515586257536,22.739999771118164,-0.045514262501751834 8276,2005-11-30,22.6200008392334,22.93000030517578,22.54999923706055,22.899999618530273,349900.0,-0.01006562531276145,1.2352993975024755,-4.666687859617615,60.00002724784494,64.77626303383381,-0.19848704135131712,-0.5492563332695148,0.05746816589075365,0.857649412301793,17.546355810718385,0.3800010681152308,0.19097036097001308,0.44350080490112376,-0.45959984543683774,1.3466014552390853,-0.008049520267856991,0.8950511300701045,-0.49508571931557555,13.461834721049918,-49.746628557836075,0.45155032516898014,11,-0.16500091552734375,-0.35000133514404297,-0.11250114440917969,0.4099988937377965,-1.2900009155273473,2,-0.03492488444815289,-1.1538348677694457,22.85000038146973,1.2564165264681717,22.690000534057614,2.100001907341318,23.020000457763672,-0.03492488444815289 8277,2005-12-01,22.989999771118164,23.13999938964844,22.739999771118164,22.809999465942386,697900.0,0.01635715818555661,-1.5000000000000222,-0.6428610354223306,63.636374895807855,65.99902134134848,-0.41980958365195065,-0.8651642546658778,-0.3447648471353624,0.47391963918497737,16.476040026640153,0.5199985504150426,0.28667497060651215,0.7509997367858894,-0.1968155426867675,1.6988150162585463,0.27709209704956095,1.2249073765222178,-0.7705761937097009,74.57634241748235,14.228089239204934,0.47390763973632877,12,-0.4200000762939453,-0.6850004196166992,-0.5824999809265101,0.039999961853030896,-1.5599994659423828,3,-0.06481077798835033,1.2352993975024755,22.6200008392334,-1.1538348677694457,22.85000038146973,1.2564165264681717,22.690000534057614,-0.06481077798835033 8278,2005-12-02,23.020000457763672,23.45000076293945,22.78000068664551,23.45000076293945,459500.0,0.001304945060643048,2.1162772129664313,-2.38888653414151,69.33799692431602,67.80540425217056,-0.34850365788878435,-0.8414323971057271,-0.4011903790219513,0.43118118602055233,15.631103156843432,0.6700000762939382,0.4021578281778062,0.7195004463195787,-0.2645724091375641,1.7035733017767214,0.2274640185910073,1.21153687404815,-0.6901077828864111,52.222269317170365,-7.6978011880576815,0.49203642772857226,12,-0.21500015258789062,-0.5600004196167028,-0.6125006675720179,0.009999275207523084,-1.6100006103515625,4,-0.06125107816566444,-1.5000000000000222,22.989999771118164,1.2352993975024755,22.6200008392334,-1.1538348677694457,22.85000038146973,-0.06125107816566444 8279,2005-12-05,22.95000076293945,23.01000022888184,22.78000068664551,22.979999542236328,494700.0,-0.003040820739888983,4.111092273131457,0.06976455350331787,72.6277854968993,68.6554971730312,-0.18509605883937041,-0.7201450527001683,-0.36187517289203086,0.4920582155162485,15.359696515207578,0.2399997711181605,0.4836855119186616,0.5935007095336893,-0.40519927467349603,1.5922006937408746,0.09415071743009662,1.092850701637282,-0.4632929557334826,44.44453863434026,-18.535955870742484,0.4993499921035932,12,-0.03500080108642223,-0.49000072479248047,-0.5425009727477956,0.07999897003174539,-1.7200012207031214,0,-0.07145974912756436,2.1162772129664313,23.020000457763672,-1.5000000000000222,22.989999771118164,1.2352993975024755,22.6200008392334,-0.07145974912756436 8280,2005-12-06,22.68000030517578,23.03000068664551,22.6200008392334,23.0,334600.0,-0.011764725437381052,1.1578878682929061,10.667090539164557,68.85813811054959,68.45110337882056,0.12291275069707197,-0.39809719330388305,-0.12858592505627087,0.7520716986151896,14.795672657542697,0.4099998474121129,0.5367599230476578,0.2775002479553237,-0.689772449987597,1.2447729458982444,-0.2061361010161349,0.7611365969267823,0.7700004577636683,14.444538634340415,-54.16850218599474,0.48363634897145996,12,0.31999969482421875,-0.22000026702881215,-0.2725005149841273,0.3499994277954137,-1.4600009918212926,1,-0.06834220121484991,4.111092273131457,22.95000076293945,2.1162772129664313,23.020000457763672,-1.5000000000000222,22.989999771118164,-0.06834220121484991 8281,2005-12-07,22.3799991607666,22.59000015258789,22.309999465942386,22.540000915527344,300000.0,-0.013227563508485307,1.1538495396691213,0.5000059604701619,60.264881422300725,67.2035108444347,0.4288166975123495,-0.05441859710726149,0.13239532234283757,1.0389626159213101,13.893262984686977,0.3700008392333949,0.5796914676143281,-0.05200080871582102,-0.975623474684145,0.871621857252503,-0.513812141699983,0.40981052426834097,1.0534016036987275,6.14031712144583,-64.5745610648214,0.4618113329841622,12,0.5000009536743164,0.08000087738036754,0.02750062942505238,0.6500005722045934,-1.0,2,-0.0487041235975596,1.1578878682929061,22.68000030517578,4.111092273131457,22.95000076293945,2.1162772129664313,23.020000457763672,-0.0487041235975596 8282,2005-12-08,22.60000038146973,22.71999931335449,22.40999984741211,22.459999084472656,319800.0,0.009830260453664419,-1.5833313465099164,-0.8749985099002451,58.04196830202768,65.39864770812027,0.2088287030758913,-0.2444216482108068,-0.12680812576221356,0.8069973668660388,13.786060138274664,0.3400001525878871,0.5767857124903379,0.14100036621094247,-0.7682948093635993,1.0502955417854842,-0.3136472215763284,0.5956479539982134,0.78846433105468,25.438647858669132,-40.663039853302635,0.45464758778727077,12,0.27999973297118785,-0.140000343322761,-0.19250059127807617,0.42999935150146484,-1.210000991821289,3,-0.05619470957199546,1.1538495396691213,22.3799991607666,1.1578878682929061,22.68000030517578,4.111092273131457,22.95000076293945,-0.05619470957199546 8283,2005-12-09,22.940000534057614,22.95000076293945,22.6299991607666,22.68000030517578,291500.0,0.015044254285351943,1.285720124522345,1.8571272870941087,61.414797701616,64.7604382289627,-0.16060182904371345,-0.5504227821104344,-0.5157630954216792,0.45481309311414364,13.635279821643287,0.35000038146971946,0.559962800273972,0.4415004730224581,-0.47983258112012095,1.3628335271650371,-0.019166054048831427,0.9021670000937476,0.40532556860351576,87.499999999999,23.296185929050438,0.46066652707128897,12,-0.060000419616695666,-0.48000049591064453,-0.5075006484985316,0.08999919891358132,-1.5500011444091726,4,-0.06582389684952394,-1.5833313465099164,22.60000038146973,1.1538495396691213,22.3799991607666,1.1578878682929061,22.68000030517578,-0.06582389684952394 8284,2005-12-12,22.5,23.0,22.399999618530273,23.0,545900.0,-0.01918049362746843,1.4000015258789062,-1.923075230165452,49.69324471383939,62.65280164613349,0.27894707709732103,-0.06741076104583499,-0.12987240559352387,0.8823422949801198,13.310236904949232,0.6000003814697266,0.5200353952823846,-0.02800006866455007,-0.906793987802935,0.8507938504738348,-0.46739702823374074,0.4113968909046406,0.8039130371923804,26.388918323230975,-31.911870684825494,0.4393969595691918,12,0.38000011444091797,-0.039999961853030896,-0.012500286102294922,0.529999732971195,-1.3799991607666016,0,-0.048444451226128504,1.285720124522345,22.940000534057614,-1.5833313465099164,22.60000038146973,1.1538495396691213,22.3799991607666,-0.048444451226128504 8285,2005-12-13,22.299999237060547,22.60000038146973,22.239999771118164,22.479999542236328,509400.0,-0.008888922797309018,-1.4000101725519354,0.3600006103515625,45.07463417383726,60.99442463791041,0.4388783253335973,0.1887341728527403,0.0006508011439549932,1.0621952662227585,12.441273699585484,0.36000061035156605,0.4354052533877635,-0.2575008392333977,-1.0566817137694322,0.5416800353026368,-0.657091276501415,0.1420895980346195,0.9641572572818333,7.89466419380664,-43.92263838490329,0.39959043726801674,12,0.5450010299682617,0.16000080108642223,0.17500066757202148,0.7300004959106481,-1.0499992370605469,1,-0.04798205073684392,1.4000015258789062,22.5,1.285720124522345,22.940000534057614,-1.5833313465099164,22.60000038146973,-0.04798205073684392 8286,2005-12-14,22.38999938964844,22.53000068664551,22.25,22.25,633000.0,0.004035881420046072,-3.000027247956454,-0.777773068282985,44.744744916749845,58.895354640237315,0.34958392362911184,0.1704816387275443,-0.1482526766185437,0.9534838196119217,11.349956624104154,0.28000068664551137,0.3894794256515972,-0.2075006484985309,-0.8714249105480434,0.4564236135509816,-0.5394627795232871,0.12446148252622535,0.8127077013004858,19.736785967941962,-28.01914804860462,0.3319621310247555,12,0.45500087738036754,0.09000110626220348,0.0700001716613734,0.6400003433227539,-0.9799995422363317,2,-0.05225547602448255,-1.4000101725519354,22.299999237060547,1.4000015258789062,22.5,1.285720124522345,22.940000534057614,-0.05225547602448255 8287,2005-12-15,22.32999992370605,22.489999771118164,22.25,22.489999771118164,218700.0,-0.0026797439740051665,2.0,-1.1428610354223396,38.906752805977426,55.51410529375524,0.3420914927974188,0.29025509514410786,-0.1261792993860773,0.9939137865277807,10.179751533033787,0.23999977111816406,0.31857131033786956,-0.2960000991821339,-0.8480648685243608,0.25606467016009304,-0.5720324838532456,-0.019967714511022194,0.8149447280530282,11.842121774134387,-28.441184049291206,0.27603238467111346,12,0.3050003051757848,0.18500041961669922,0.12999963760376332,0.6999998092651438,-1.090000152587887,3,-0.04254369754524301,-3.000027247956454,22.38999938964844,-1.4000101725519354,22.299999237060547,1.4000015258789062,22.5,-0.04254369754524301 8288,2005-12-16,22.309999465942386,22.40999984741211,22.21999931335449,22.3700008392334,272800.0,-0.0008956765710702586,1.7143051771117674,0.3750089407052123,43.21427403665389,52.24593735372798,0.2802591746706149,0.3411346990310484,-0.13061220209986502,0.9940297701595036,9.975681414673788,0.19000053405762074,0.29228041771856894,-0.3245005607604945,-0.8496368148670044,0.2006356933460154,-0.5870686878137477,-0.06193243370724133,0.7806484929782371,11.538470943526272,-25.379620035765832,0.26256812705325483,12,0.31500053405761363,0.205000877380364,0.0025000572204554317,0.7200002670288086,-1.3099994659423864,4,-0.041237117808917145,2.0,22.32999992370605,-3.000027247956454,22.38999938964844,-1.4000101725519354,22.299999237060547,-0.041237117808917145 8289,2005-12-19,22.040000915527344,22.290000915527344,22.0,22.25,146800.0,-0.01210213163954632,1.0,3.499904634751304,36.082491795456285,48.604198874273166,0.45550010051229606,0.6283869201330141,0.11163420471823926,1.2388591851797344,10.303262680852509,0.30999946594238637,0.21017544598310067,-0.5849991798400893,-1.14655753466279,-0.023440825017388534,-0.8657783572514397,-0.3042200024287389,0.9809951517479902,6.666815015910417,-25.218311897820257,0.28077917741135044,12,0.45999908447265625,0.4749994277954066,0.09499883651733398,0.9899988174438512,-1.510000228881836,0,-0.029491901038033563,1.7143051771117674,22.309999465942386,2.0,22.32999992370605,-3.000027247956454,22.38999938964844,-0.029491901038033563 8290,2005-12-20,22.190000534057614,22.309999465942386,22.0,22.0,175900.0,0.006805790031732428,-2.263143100938651,-0.9047683923705553,42.40282637881664,46.61952609166382,0.25555927060131367,0.47684501343406893,-0.057532030723209004,1.065744195506607,10.879910283936379,0.30999946594238637,0.1050917197579011,-0.4184995651245167,-1.0115570629757826,0.17455793272674924,-0.7150283140501479,-0.1219708161988855,0.7288959264901855,35.849110924774074,1.56608071412262,0.29652874892563297,12,0.30999946594238637,0.3249998092651367,-0.13000059127807262,0.8399991989135813,-1.7900009155273402,1,-0.04821990396899545,1.0,22.040000915527344,1.7143051771117674,22.309999465942386,2.0,22.32999992370605,-0.04821990396899545 8291,2005-12-21,22.15999984741211,22.38999938964844,22.040000915527344,22.25,195600.0,-0.0013519912538739742,-1.121215624169164,-0.4736836821763879,33.333358866745414,43.87412504329913,0.2805768904460493,0.49521929458011016,-0.04292845643207954,1.0711026911289139,11.001205540325138,0.3499984741210973,-0.011928964130810016,-0.42500028610229634,-1.050813774091658,0.20081320188706542,-0.7379070300969772,-0.11209354210761546,0.6670069670809085,32.65304533653041,3.323636211219881,0.3129067439946815,12,0.3400001525878906,0.355000495910641,-0.1424999237060547,0.8699998855590856,-1.5599994659423828,2,-0.0410649753464859,-2.263143100938651,22.190000534057614,1.0,22.040000915527344,1.7143051771117674,22.309999465942386,-0.0410649753464859 8292,2005-12-22,22.31999969482422,22.31999969482422,22.020000457763672,22.13999938964844,205300.0,0.0072202097704794355,2.333319204848896,-1.9999999999999605,36.64122081832447,41.121505389600074,0.08569366247974841,0.31846883065549036,-0.19873037900750745,0.8823507087209208,10.38384271193959,0.2999992370605469,-0.10269539389272708,-0.24400043487548828,-0.8760701045787194,0.3880692348277428,-0.5600352697271056,0.07203439997612904,0.4243064382194959,78.0487351017408,49.4829515104128,0.3160348348516157,12,0.18000030517578125,0.1950006484985316,-0.3600001335144043,0.7100000381469762,-1.8099994659423793,3,-0.04077060304006763,-1.121215624169164,22.15999984741211,-2.263143100938651,22.190000534057614,1.0,22.040000915527344,-0.04077060304006763 8293,2005-12-23,22.149999618530273,22.450000762939453,22.1200008392334,22.299999237060547,218000.0,-0.007616490977523038,-2.142898663929736,-0.8333298012122404,35.29411352217467,39.52160192385954,0.14734191117862494,0.4426432837151353,-0.015137956817437015,1.0223182105154258,9.691689561546198,0.3299999237060547,-0.14993474164637632,-0.37050046920776225,-0.9900584391380853,0.24905750072256083,-0.680279454172922,-0.060721484242602486,0.519875901209069,33.33319204848896,6.4960560884350045,0.3097789849651611,12,0.15000057220458984,0.49500083923339844,-0.2350001335144043,0.8800001144409215,-1.9099998474121094,4,-0.041083515263396264,2.333319204848896,22.31999969482422,-1.121215624169164,22.15999984741211,-2.263143100938651,22.190000534057614,-0.041083515263396264 8294,2005-12-27,22.21999931335449,22.3799991607666,22.200000762939453,22.21999931335449,290200.0,0.0031602571570996663,-8.000572246067406,-0.0,40.873004760041276,39.05475421121554,0.03737791923163414,0.35376457620590074,-0.07947829849192445,0.9251025058753584,9.217650169031844,0.22999954223632812,-0.20524485624650168,-0.27700071334839294,-0.9050842860182691,0.3510828593214832,-0.5910424996833292,0.037041072986543355,0.38288865441091957,48.88865341414748,19.637766919901402,0.31404178633493735,12,0.04500102996826527,0.5050010681152379,-0.4124994277954066,0.8100004196167063,-2.0599994659423793,1,-0.05490546134361285,-2.142898663929736,22.149999618530273,2.333319204848896,22.31999969482422,-1.121215624169164,22.15999984741211,-0.05490546134361285 8295,2005-12-28,21.809999465942386,22.34000015258789,21.68000030517578,22.299999237060547,461600.0,-0.01845183888757762,1.3157824290183875,-100.0,39.163508301677155,38.4346168095408,0.4141098416320901,0.7187035616612967,0.32540812939818053,1.3149658825196404,9.131395933735561,0.6599998474121094,-0.31842419707419367,-0.635000514984128,-1.3104501589881004,0.04044912901984432,-0.9727253369861124,-0.2972756929821436,0.7325997050464821,16.882997854853794,-14.65955570244888,0.3377248220019854,12,0.2750005722045863,0.7550010681152308,0.03750038146972656,1.2200002670288086,-1.5100002288818395,2,-0.05868862038697764,-8.000572246067406,22.21999931335449,-2.142898663929736,22.149999618530273,2.333319204848896,22.31999969482422,-0.05868862038697764 8296,2005-12-29,21.82999992370605,21.979999542236328,21.600000381469727,21.850000381469727,413700.0,0.000917031556781911,1.714291553133515,0.04081727980818268,34.15637117156683,37.90679662793963,0.3423181210662243,0.6708799888338568,0.311704516228108,1.283043750890851,9.517286727773735,0.37999916076660156,-0.36023320823339233,-0.5755000114440953,-1.2985778990992891,0.1475778762110984,-0.9370389552716922,-0.21396106761649847,0.6090873833852477,27.058757531218376,-5.038783277746219,0.3615389438275976,12,0.1950006484985387,0.6950006484985387,0.14000034332275746,1.1999998092651438,-1.629999160766598,3,-0.0655061983588412,1.3157824290183875,21.809999465942386,-8.000572246067406,22.21999931335449,-2.142898663929736,22.149999618530273,-0.0655061983588412 8297,2005-12-30,21.5,21.709999084472656,21.34000015258789,21.68000030517578,389700.0,-0.015116808284900252,2.0833518771656547,8.999809269500595,20.24792378802556,35.354979933647584,0.6059200682383654,0.9312764266258888,0.6452636436463344,1.5990820360865072,9.63137011079795,0.4899997711181605,-0.3796354686158523,-0.8309999465942397,-1.6057029944355214,-0.05629689875295796,-1.2183514705148824,-0.44364842267359705,0.8400001525878906,14.414392741769195,-10.234131817951262,0.3873515239206417,12,0.3950004577636719,0.8950004577636719,0.5550003051757812,1.529999732971195,-1.2299995422363281,4,-0.04186044737350114,1.714291553133515,21.82999992370605,1.3157824290183875,21.809999465942386,-8.000572246067406,22.21999931335449,-0.04186044737350114 8298,2006-01-03,21.61000061035156,21.76000022888184,21.299999237060547,21.700000762939453,600300.0,0.0051163074582121215,3.380980926430403,0.5000000000000198,28.708150127490853,34.53560863720698,0.43156624606494987,0.748607492755692,0.5537137661013993,1.4796094812763876,9.034412999358242,0.4600009918212926,-0.40549952330060535,-0.6504993438720739,-1.41779071357184,0.11679202582769221,-1.0341450287219587,-0.26685365902218905,0.5699995422363315,28.703832887990615,4.098841739425257,0.38364568484988354,1,0.26499938964844105,0.764999389648441,0.6249990463256871,1.419999122619636,-1.3299999237060511,1,-0.05090237623328897,2.0833518771656547,21.5,1.714291553133515,21.82999992370605,1.3157824290183875,21.809999465942386,-0.05090237623328897 8299,2006-01-04,21.309999465942386,21.649999618530273,21.06999969482422,21.6299991607666,801900.0,-0.01388251438852195,2.2222163353537066,3.555546136565751,27.397271011530066,32.86832470750848,0.6896511324329637,0.9691320992929491,0.8635795689031163,1.7652642613720104,8.575392739482696,0.5799999237060547,-0.41710850556680157,-0.8685004234313922,-1.6750598243006642,-0.061941022562120196,-1.2717801238660265,-0.465220722996758,0.7116005218505812,18.897612961555954,-7.4980396742481545,0.4032797004346359,1,0.4500007629394496,0.9500007629394496,0.9250001907348597,1.7200002670288086,-0.9599990844726598,2,-0.05021115540309118,3.380980926430403,21.61000061035156,2.0833518771656547,21.5,1.714291553133515,21.82999992370605,-0.05021115540309118 8300,2006-01-05,21.1299991607666,21.350000381469727,20.989999771118164,21.32999992370605,715600.0,-0.008446753152831388,1.9999841055392196,0.6250029802350768,22.3684243548265,31.6499986506286,0.7861498105506328,1.0825596554829033,1.0328583093074926,1.9295661869749807,8.648835904989308,0.3600006103515625,-0.4556408910382501,-0.9710006713867188,-1.8675181150573401,-0.07448322771609739,-1.4192593932220277,-0.5227419495514098,0.7012807684326177,14.141355759134564,-12.555591742637786,0.4482587218353101,1,0.590001106262207,1.090001106262207,1.140000820159912,1.9000005722045934,-0.5599994659423828,3,-0.04590626369524664,2.2222163353537066,21.309999465942386,3.380980926430403,21.61000061035156,2.0833518771656547,21.5,-0.04590626369524664 8301,2006-01-06,21.290000915527344,21.350000381469727,21.020000457763672,21.309999465942386,340400.0,0.007572255613612411,5.599973297221004,0.09999237063459201,28.151308655905638,30.706675077026507,0.5473167757519306,0.8819279089664604,0.8640954938057988,1.7520823406306647,9.608452393791534,0.3299999237060547,-0.44733791421165847,-0.756499004364013,-1.7121751839405732,0.1991771752125473,-1.2343370941522913,-0.2786609145757346,0.37302298205566586,38.961164423262524,9.956180241666058,0.4778380897882798,1,0.42999935150146484,0.9299993515014648,1.0074987411499023,1.7399988174438512,-0.5900001525878906,4,-0.04650078139474212,1.9999841055392196,21.1299991607666,2.2222163353537066,21.309999465942386,3.380980926430403,21.61000061035156,-0.04650078139474212 8302,2006-01-09,21.32999992370605,21.489999771118164,21.299999237060547,21.36000061035156,431300.0,0.0018787696786586316,-3.222137453112419,1.5001430615161855,29.58335585062882,30.07214644685475,0.39349864624163544,0.7819987401662161,0.8198105469388928,1.6988078138254536,10.121381432890974,0.1999988555908203,-0.47610202655743095,-0.6529999732971241,-1.6224946855790954,0.31649473898484715,-1.1377473294381097,-0.16825261715613848,0.1984191485839908,44.1558377218833,12.406858842170138,0.4847473561409856,1,0.3549995422363317,0.8900003433227575,1.032499790191654,1.6999998092651438,-0.6800003051757777,0,-0.052976988504848666,5.599973297221004,21.290000915527344,1.9999841055392196,21.1299991607666,2.2222163353537066,21.309999465942386,-0.052976988504848666 8303,2006-01-10,21.43000030517578,21.479999542236328,21.200000762939453,21.299999237060547,339500.0,0.004688250437290931,1.4347768397658103,-4.333269756500731,36.32287685902041,29.56657668007465,0.2018528110693012,0.593501780055508,0.7269139980928045,1.5831045437391182,10.227574084320318,0.279998779296875,-0.4795226450949812,-0.4774995803833022,-1.364905413027902,0.4099062522612975,-0.9212024967056003,-0.03379666406100412,-0.4400005340576172,66.66676299742797,30.43370343178637,0.44370291632229936,1,0.2349996566772461,0.7899999618530273,1.0074992179870605,1.5999994277954137,-0.7000007629394531,1,-0.05412971679388856,-3.222137453112419,21.32999992370605,5.599973297221004,21.290000915527344,1.9999841055392196,21.1299991607666,-0.05412971679388856 8304,2006-01-11,21.40999984741211,21.479999542236328,21.299999237060547,21.440000534057614,333200.0,-0.0009332924628490114,2.272771410240849,-0.2307726165673602,31.42859218878698,28.707141556420183,0.10602098310192432,0.5561703356716805,0.7423266757812428,1.5856893465519306,10.973900748444033,0.18000030517578125,-0.5082132830961577,-0.4430000305175774,-1.310861063149808,0.4248610021146533,-0.876930546833691,-0.009069514201463846,-0.4102000808715829,84.00001525878906,45.74719135464295,0.43393051631611484,1,0.07499980926513672,0.6000003814697266,1.2225003242492676,1.6199998855590856,-0.6100006103515625,2,-0.05277903637646164,1.4347768397658103,21.43000030517578,-3.222137453112419,21.32999992370605,5.599973297221004,21.290000915527344,-0.05277903637646164 8305,2006-01-12,21.229999542236328,21.489999771118164,21.209999084472656,21.399999618530273,209700.0,-0.00840730062861439,-1.6666606116202396,5.666539513002133,29.333361590301948,28.171251602946306,0.21802372136733794,0.6871282289440259,0.9132963468836905,1.7465715016441195,12.247836610309447,0.2800006866455078,-0.5279974734330715,-0.569500350952147,-1.4531166275982947,0.3141159256940007,-1.011308489275219,-0.12769221262907493,-0.22059578018188475,44.68072154698375,5.483294054103489,0.44180813832307336,1,0.14500045776367188,0.7800006866455078,1.4575004577636719,1.8000001907348668,-0.5599994659423828,3,-0.04145073856529646,2.272771410240849,21.40999984741211,1.4347768397658103,21.43000030517578,-3.222137453112419,21.32999992370605,-0.04145073856529646 8306,2006-01-13,21.21999931335449,21.420000076293945,21.100000381469727,21.270000457763672,253700.0,-0.00047104235032813246,-1.2069019948304098,0.29412424687814137,23.809567059972892,28.566989744273787,0.14795475252578782,0.6376746295886306,0.9213782531425103,1.7333691958699582,13.67830793937092,0.31999969482421875,-0.5807824355114342,-0.52100057601929,-1.394876449231159,0.35287529719257904,-0.9579385126252262,-0.08406263941335368,-0.19137171093749572,30.76900504714491,-3.3688338843531014,0.43693793660593455,1,0.15500068664551137,0.7750005722045934,1.5100007057189977,1.8100004196167063,-0.46999931335448863,4,-0.03063146275038764,-1.6666606116202396,21.229999542236328,2.272771410240849,21.40999984741211,1.4347768397658103,21.43000030517578,-0.03063146275038764 8307,2006-01-17,21.3799991607666,21.399999618530273,21.100000381469727,21.209999084472656,309100.0,0.0075400496036499565,1.8571220969836786,-3.3999237078006357,31.57897138434899,28.88596988392469,-0.034483639704355085,0.42462464009464895,0.7654707078331597,1.5486262573190501,15.186083716546822,0.2999992370605469,-0.5976639924233922,-0.3135006904602058,-1.1552602337723172,0.5282588528519057,-0.7343804621162633,0.10737908119585171,-0.3329166716015628,71.79467115301851,36.00368943389353,0.4208797716560558,1,-0.05999946594238281,0.6150007247924805,1.2900009155273438,1.6500005722045934,-0.15999984741211293,1,-0.03180535194196732,-1.2069019948304098,21.21999931335449,-1.6666606116202396,21.229999542236328,2.272771410240849,21.40999984741211,-0.03180535194196732 8308,2006-01-18,21.38999938964844,21.479999542236328,21.25,21.36000061035156,214800.0,0.0004677375712993648,1.1904813805631245,0.17646332843410928,29.556697456654916,29.12590615560523,-0.08825371259237258,0.36065745471467636,0.7581514260434083,1.5170430084616093,16.731671625349808,0.22999954223632812,-0.6067989168400452,-0.25750045776366903,-1.0568918854741334,0.5418909699467953,-0.6571961716188994,0.14219525609156136,-0.3252002092052777,74.35883641770114,38.56298443531158,0.3996957138552316,1,-0.149999618530277,0.605000495910641,1.2800006866455043,1.640000343322754,0.3800010681152308,2,-0.034595595709847715,1.8571220969836786,21.3799991607666,-1.2069019948304098,21.21999931335449,-1.6666606116202396,21.229999542236328,-0.034595595709847715 8309,2006-01-19,21.38999938964844,21.489999771118164,21.34000015258789,21.479999542236328,485300.0,0.0,1.727250658898599,-3.0001271617489165,37.037071922142665,30.75575588530703,-0.08460997376969104,0.32618797726294346,0.7595981635871745,1.4963585689422132,17.929476837738594,0.14999961853027344,-0.5507971451687084,-0.225000381469723,-1.0099242340158483,0.5599234710764023,-0.6174623077427839,0.16746154480333786,-0.3081921855782781,74.35883641770114,34.676463939469954,0.3924619262730625,1,-0.13499927520752308,0.605000495910641,1.2800006866455043,1.640000343322754,0.36000061035155895,3,-0.030855533718786132,1.1904813805631245,21.38999938964844,1.8571220969836786,21.3799991607666,-1.2069019948304098,21.21999931335449,-0.030855533718786132 8310,2006-01-20,21.1200008392334,21.420000076293945,21.1200008392334,21.350000381469727,642500.0,-0.012622653488513325,-1.6086942099414525,2.5555461365660315,31.01609514289808,31.074065494972853,0.20542365779147076,0.5395792003557567,1.030192518033445,1.7442120092071534,19.445745682163164,0.2999992370605469,-0.5440023253876909,-0.441498947143554,-1.2070264922143714,0.32402859792726346,-0.8242627196789627,-0.05873517460814526,-0.021865932481315298,5.128330529363433,-34.657490251456174,0.38276377253540883,1,0.17499923706054688,0.6749992370605469,1.5499992370605469,1.9099988937377965,0.39999961853027344,4,-0.015151590409901994,1.727250658898599,21.38999938964844,1.1904813805631245,21.38999938964844,1.8571220969836786,21.3799991607666,-0.015151590409901994 8311,2006-01-23,21.25,21.350000381469727,21.209999084472656,21.280000686645508,262500.0,0.006155263049284931,-1.545419867182217,0.1304380276317317,42.51497895066257,32.51091250608771,0.07728053013102354,0.3561706476392139,0.9013448873235532,1.5932375256487035,21.28928863969874,0.22999954223632812,-0.5058424711964875,-0.26599979400634766,-0.9887254555033103,0.45672586749061495,-0.6273626247548272,0.09536303674213187,-0.1361904986732725,38.46150084119097,-4.3463551701753715,0.3613628307484805,1,0.04500007629394531,0.5100002288818359,1.4025001525878906,1.779999732971195,0.46999931335448863,0,-0.027294114056755525,-1.6086942099414525,21.1200008392334,1.727250658898599,21.38999938964844,1.1904813805631245,21.38999938964844,-0.027294114056755525 8312,2006-01-24,21.40999984741211,21.46999931335449,21.309999465942386,21.350000381469727,307200.0,0.007529404584099231,-1.2856909306412865,-1.9999364231673977,44.18602845939581,33.38459601724054,-0.07842518147536737,0.13122850780146678,0.7356753322642398,1.4139378215282115,22.967258943562463,0.21999931335448863,-0.43072844613174865,-0.06049995422363352,-0.6768549400339552,0.5558550315866881,-0.3686774471287926,0.24767753868152553,-0.28999900817871094,78.37833658099038,32.39073448552368,0.3081774929051607,1,-0.11499977111816406,0.3299999237060547,1.2525005340576172,1.6199998855590856,0.2700004577636719,1,-0.03082670958037792,-1.545419867182217,21.25,-1.6086942099414525,21.1200008392334,1.727250658898599,21.38999938964844,-0.03082670958037792 8313,2006-01-25,21.239999771118164,21.5,21.149999618530273,21.46999931335449,246800.0,-0.007940218472934468,1.4137881139670097,-3.833359824522305,47.798751946335045,35.2035026569681,0.06905038764029214,0.24196374485395467,0.8950119702640826,1.5556296637868954,25.00009897846354,0.35000038146972656,-0.3820680289170646,-0.18500003814697408,-0.7190016648599133,0.3490015885659652,-0.4520008515034455,0.08200077520949733,-0.105198974609376,31.578736027385574,-17.098798606748424,0.2670008133564704,1,0.06000041961669922,0.48000049591064453,1.3350005149841309,1.789999961853031,0.4400005340576172,2,-0.0009416411477966014,-1.2856909306412865,21.40999984741211,-1.545419867182217,21.25,-1.6086942099414525,21.1200008392334,-0.0009416411477966014 8314,2006-01-26,21.0,21.3700008392334,20.989999771118164,21.3700008392334,228600.0,-0.011299424374029976,1.0540551686453217,1.6087025027781252,46.060630581163515,37.06208810039716,0.27354133502639044,0.4067312219592587,1.1290767214665394,1.757654648764742,27.275703539599167,0.3800010681152344,-0.3445666998882828,-0.3639998435974121,-0.7816826652068372,0.05368297801201294,-0.5728412544021246,-0.15515843279269959,0.5,1.9608283125208033,-48.975019604186386,0.20884141080471327,1,0.24499988555908203,0.7200002670288086,1.570000171661377,1.734999656677246,0.2700004577636719,3,0.0366666884649367,1.4137881139670097,21.239999771118164,-1.2856909306412865,21.40999984741211,-1.545419867182217,21.25,0.0366666884649367 8315,2006-01-27,20.530000686645508,21.239999771118164,20.51000022888184,21.11000061035156,691100.0,-0.022380919683547273,-1.3548340455117533,1.56756380582203,30.612211136012775,37.81793744217937,0.7082876482666407,0.8178510879458756,1.594004823382292,2.187678320908887,28.812082652289426,0.7299995422363246,-0.3499342652235491,-0.7699992179870598,-1.2816321146261593,-0.25836632134796034,-1.0258156663066096,-0.5141827696675101,0.9699993133544922,2.02024872602533,-48.34709177917986,0.25581644831954925,1,0.47499942779541016,0.9499998092651367,1.9774994850158691,1.8499994277954102,0.48999977111816406,4,0.05942519593523854,1.0540551686453217,21.0,1.4137881139670097,21.239999771118164,-1.2856909306412865,21.40999984741211,0.05942519593523854 8316,2006-01-30,20.399999618530273,20.700000762939453,20.36000061035156,20.530000686645508,536800.0,-0.006332248600449342,-2.238110808355964,0.22413980209611203,27.317057285609565,37.34439143120832,0.7931474045001217,0.8803638379096128,1.7211880149930252,2.2797353992661016,30.32234213256136,0.3400001525878942,-0.34952397771960975,-0.8285002708435059,-1.4214863806501086,-0.23551416103690315,-1.1249933257468072,-0.5320072159402045,1.0604003906249986,3.508686806494659,-45.67622737030248,0.29649305490330147,1,0.5300006866455078,1.0050010681152344,2.1075005531311035,1.955000877380371,0.9899997711181676,0,0.05490200294984571,-1.3548340455117533,20.530000686645508,1.0540551686453217,21.0,1.4137881139670097,21.239999771118164,0.05490200294984571 8317,2006-01-31,20.600000381469727,20.81999969482422,20.399999618530273,20.399999618530273,618900.0,0.009803959150949337,-3.199984741269145,-1.5384547668652249,30.697672768113506,37.47116646581483,0.5262042448810149,0.6424173033838194,1.5151548543326854,2.039374984443601,31.138413040592116,0.4200000762939453,-0.3234771657939248,-0.5834995269775405,-1.2243959150580963,0.05739686110301534,-0.9039477210178184,-0.26305133293726257,0.7943756637573216,21.05262277308587,-24.850187183153924,0.320448194040277,1,0.3299999237060547,0.8050003051757812,1.9074997901916504,1.755000114440918,0.6399993896484375,1,0.05436887918178068,-2.238110808355964,20.399999618530273,-1.3548340455117533,20.530000686645508,1.0540551686453217,21.0,0.05436887918178068 8318,2006-02-01,20.51000022888184,20.709999084472656,20.420000076293945,20.649999618530273,426700.0,-0.0043689393651101804,1.2307760024648973,-0.6999942779759116,29.729732051801022,36.65923981355465,0.5344526020790319,0.6806817113174155,1.5857020416276804,2.0899984707413672,32.176574704692946,0.28999900817871094,-0.2890097054578078,-0.6184996604919384,-1.2931930074278561,0.056193686443979374,-0.9558463339598973,-0.2811529870239795,0.82231329025268,14.851444013665574,-25.148695375668535,0.3373466734679585,2,0.42000007629394176,0.8950004577636683,1.9974999427795375,1.845000267028805,0.75,2,0.05704534681800566,-3.199984741269145,20.600000381469727,-2.238110808355964,20.399999618530273,-1.3548340455117533,20.530000686645508,0.05704534681800566 8319,2006-02-02,20.239999771118164,20.63999938964844,20.18000030517578,20.530000686645508,554900.0,-0.01316433226477809,-1.2438988081392817,2.071444141689426,28.571428571428697,36.3876101945025,0.6975225354698722,0.9132322267136672,1.829809609367544,2.3149800261344637,32.92713451382136,0.4599990844726598,-0.2959531801737043,-0.8350001335144057,-1.6111577654148945,-0.05884250161391691,-1.2230789494646501,-0.4469213175641613,1.0339749734893786,5.6603298275288125,-32.3536627641774,0.3880788159502452,2,0.6000003814697266,1.0399999618530273,2.2325005531311035,2.1150007247924805,1.1100006103515625,3,0.07114627225008441,1.2307760024648973,20.51000022888184,-3.199984741269145,20.600000381469727,-2.238110808355964,20.399999618530273,0.07114627225008441 8320,2006-02-03,20.15999984741211,20.350000381469727,20.09000015258789,20.1299991607666,312000.0,-0.003952565445193956,-3.7273326281840093,-0.1034503170134961,27.73109580423241,34.74495651156581,0.7007130450800503,0.9663831901658995,1.8731041550120864,2.346005044243288,33.60785993205952,0.26000022888183594,-0.30660571543144144,-0.8665000915527337,-1.7429346669523191,0.009934483846851805,-1.3047173792525264,-0.42828280385294093,1.026456942040891,9.589005304000208,-28.129365300872905,0.438217287699793,2,0.6350002288818359,1.0550003051757812,2.335000514984131,2.195000648498535,1.1399993896484375,4,0.05505955450163613,-1.2438988081392817,20.239999771118164,1.2307760024648973,20.51000022888184,-3.199984741269145,20.600000381469727,0.05505955450163613 8321,2006-02-06,20.299999237060547,20.38999938964844,20.170000076293945,20.26000022888184,310800.0,0.006944414221630613,-1.0000000000000322,1.3332697565006126,27.118633109165927,32.848579250429154,0.46017701851080517,0.7888576524543893,1.6937232775512001,2.16054107763064,34.256972070002725,0.22999954223633168,-0.34500228063753724,-0.6770006179809585,-1.6012948036155414,0.24729356765362454,-1.1391477107982517,-0.21485352516366518,0.776811888705943,28.767015912000627,-4.4492197427702,0.462147092817292,2,0.49500083923339844,0.7350006103515625,2.025001049041748,2.0550012588500977,1.0200004577636719,0,0.0354680417617288,-3.7273326281840093,20.15999984741211,-1.2438988081392817,20.239999771118164,1.2307760024648973,20.51000022888184,0.0354680417617288 8322,2006-02-07,20.200000762939453,20.450000762939453,20.15999984741211,20.280000686645508,294300.0,-0.004926033393071849,-2.6249716881042353,-2.0000476848983704,25.71428348996963,30.394749421944116,0.41402635487863293,0.843084174432029,1.7488201208886665,2.214830268428109,35.38307343556587,0.29000091552734375,-0.35275250716151163,-0.7204991340637221,-1.6909350001160668,0.24993673198862254,-1.2057170670898927,-0.23528120103755157,0.7781292655091754,17.742064493105847,-9.845669523995664,0.4852179330261716,2,0.5299997329711914,0.7249994277954102,2.0749998092651367,2.1549997329711914,0.8699989318847656,1,0.05891082087938604,-1.0000000000000322,20.299999237060547,-3.7273326281840093,20.15999984741211,-1.2438988081392817,20.239999771118164,0.05891082087938604 8323,2006-02-08,20.270000457763672,20.399999618530273,20.1299991607666,20.36000061035156,292200.0,0.003465331296058416,2.1765101875953685,1.1250029802350365,27.77776936794011,28.363320398252622,0.21452161160565808,0.7185655778288336,1.6247797834490356,2.0979465898808236,36.36195990266788,0.2700004577636719,-0.40227976434383805,-0.5924994468688958,-1.573323083603988,0.38832418986619643,-1.08291126523644,-0.10208762850135145,0.6193165830988825,32.72737361196825,10.599162929731126,0.49041181836754566,2,0.39499950408935547,0.6549997329711914,1.875,2.0850000381469727,0.6000003814697266,2,0.047853936430621635,-2.6249716881042353,20.200000762939453,-1.0000000000000322,20.299999237060547,-3.7273326281840093,20.15999984741211,0.047853936430621635 8324,2006-02-09,20.280000686645508,20.559999465942386,20.21999931335449,20.31999969482422,325400.0,0.0004933511917117883,-3.2499552970065877,0.44443267070743075,31.415912025588867,28.452620497094415,0.1024194487033725,0.653050259152657,1.5703794260041306,2.0395268571185916,37.11642318315847,0.34000015258789773,-0.4745566367594449,-0.5259992599487298,-1.5042119724469138,0.45221345254945433,-1.0151056161978218,-0.036892903699637714,0.5293846653895784,40.42570460402137,15.48010240133469,0.48910635624909127,2,0.17499923706054688,0.5899991989135742,1.8449993133544922,2.0749998092651367,0.6599998474121058,3,0.04832344719207371,2.1765101875953685,20.270000457763672,-2.6249716881042353,20.200000762939453,-1.0000000000000322,20.299999237060547,0.04832344719207371 8325,2006-02-10,20.350000381469727,20.46999931335449,20.100000381469727,20.299999237060547,429500.0,0.0034516613636168536,1.5517254987076405,-1.250059606122741,29.54545257505204,28.700219973699134,0.004695335512511889,0.541506241064944,1.4507195082614786,1.926132621576322,37.79148530161642,0.3699989318847621,-0.5492461505000286,-0.4119996070861802,-1.3890753243356961,0.5650761101633357,-0.9005374657109364,0.07653825153857596,0.3874464506206401,54.34793425439064,29.826797606108627,0.48853785862475785,2,0.10499954223632812,0.44499969482421875,1.6599998474121094,1.9099998474121094,0.39999961853027344,4,0.04914004821889728,-3.2499552970065877,20.280000686645508,2.1765101875953685,20.270000457763672,-2.6249716881042353,20.200000762939453,0.04914004821889728 8326,2006-02-13,20.56999969482422,20.799999237060547,20.36000061035156,20.36000061035156,373600.0,0.010810776866364114,-3.1904813805630163,4.199885561701387,31.415912025588867,28.780024335640842,-0.21082388904916272,0.28492186546976583,1.1900072041071965,1.6654935436223148,37.74776798063124,0.4499988555908203,-0.6040962487650887,-0.15950031280517507,-1.1154447400554162,0.796444114445066,-0.6374725264302938,0.3184719008199437,-0.4799995422363281,67.14286882052093,47.39222557442142,0.47797221362512005,2,-0.125,0.22500038146972656,1.4000005722045898,1.6500005722045898,0.4099998474121094,0,0.035488553868088246,1.5517254987076405,20.350000381469727,-3.2499552970065877,20.280000686645508,2.1765101875953685,20.270000457763672,0.035488553868088246 8327,2006-02-14,20.700000762939453,20.790000915527344,20.530000686645508,20.600000381469727,465600.0,0.006319935344867522,-1.1666706403134413,0.4761943687556686,37.83785641440684,29.680927042597045,-0.36335926402252383,0.10684286599284931,1.0080363589139694,1.501742606399624,37.70168812129724,0.26000022888183594,-0.5843088034236068,0.004500675201416726,-0.9010718356689118,0.9100731860717453,-0.44828558023374754,0.457286930636581,-0.6000003814697266,85.71448034201542,64.67330780439379,0.4527862554351637,2,-0.2550010681152344,0.09499931335449219,1.2699995040893555,1.5199995040893555,0.2999992370605469,1,0.0299516381175593,-3.1904813805630163,20.56999969482422,1.5517254987076405,20.350000381469727,-3.2499552970065877,20.280000686645508,0.0299516381175593 8328,2006-02-15,20.649999618530273,20.850000381469727,20.600000381469727,20.700000762939453,291200.0,-0.0024155141336371644,-2.3333418104599266,-0.5000095367067844,41.379303864963525,31.104024297434247,-0.3256570999061772,0.10388899991022527,1.00344804458679,1.5203942589335,37.93611988663515,0.25,-0.544159321921537,-0.008500480651854048,-0.8530063777226999,0.8360054164189918,-0.430753429187277,0.4137524678835689,-0.5359992599487313,73.33323160807291,47.81809347949038,0.42225294853542306,2,-0.17999935150146484,0.14500045776367188,1.3025002479553223,1.5700006484985352,0.39999961853027344,2,0.020338987121193863,-1.1666706403134413,20.700000762939453,-3.1904813805630163,20.56999969482422,1.5517254987076405,20.350000381469727,0.020338987121193863 8329,2006-02-16,20.729999542236328,20.8700008392334,20.600000381469727,20.71999931335449,220900.0,0.003874088386629726,-1.1600201417552318,-0.20000000000007107,56.097521262849874,34.25584934839174,-0.3674861157323015,-0.02960979320824464,0.8709193965024298,1.4077547269511186,38.20061262355562,0.2700004577636719,-0.5221112715554952,0.10449943542480611,-0.6681779966753822,0.8771768675249945,-0.28183928062528807,0.4908381514749003,-0.5865591827392578,81.81802418615712,51.12789441812683,0.3863387160500944,2,-0.24499893188476562,0.06500053405761719,1.2125005722045898,1.4900007247924805,0.15999984741211293,3,0.006753560062161323,-2.3333418104599266,20.649999618530273,-1.1666706403134413,20.700000762939453,-3.1904813805630163,20.56999969482422,0.006753560062161323 8330,2006-02-17,20.799999237060547,20.86000061035156,20.71999931335449,20.75,236100.0,0.0033767340265298262,-1.5454640033290075,4.9998092695004175,62.65821638750566,38.204691934873935,-0.37677687208450905,-0.13155743060675462,0.756825604818399,1.3040734093735544,37.92534031625772,0.1400012969970703,-0.48647371747699353,0.1904992103576646,-0.5517155957871402,0.9327140165024694,-0.1806081927147396,0.5616066134300688,-0.6129652487792967,86.27420181235448,49.991713011614976,0.3711074030724029,2,-0.3149986267089844,-0.0049991607666015625,0.9475007057189941,1.4200010299682617,0.20000076293945312,4,0.006730831833282824,-1.1600201417552318,20.729999542236328,-2.3333418104599266,20.649999618530273,-1.1666706403134413,20.700000762939453,0.006730831833282824 8331,2006-02-21,20.670000076293945,21.0,20.540000915527344,20.809999465942386,344500.0,-0.006249959881487577,-1.3000085831179606,-2.8000305180438643,52.31787326601606,41.16064635443465,-0.2109581369493725,-0.04979115452131566,0.8499823555847215,1.4002510865182884,37.821997263833005,0.45999908447265625,-0.4253489987768795,0.08950004577636861,-0.590018891230919,0.7690189827836562,-0.2502594227272752,0.4292595142800124,-0.4419880769555675,29.787147697989163,-8.073920166545058,0.3397594685036435,2,-0.11999988555908203,0.125,1.0225000381469727,1.5500001907348633,0.4799995422363281,1,0.003870339787652277,-1.5454640033290075,20.799999237060547,-1.1600201417552318,20.729999542236328,-2.3333418104599266,20.649999618530273,0.003870339787652277 8332,2006-02-22,20.75,20.850000381469727,20.6299991607666,20.75,472200.0,0.003870339787652277,1.2000038146827137,-0.0,58.00000254313461,44.51867226278959,-0.22879649629587107,-0.19159501414696933,0.7262176353030654,1.285593492066326,38.30301179011391,0.220001220703125,-0.3470023137703251,0.20249996185302876,-0.3617272666951479,0.7667271904012054,-0.07961365242105956,0.4846135761271171,-0.460228960608692,45.652065745608944,4.678829468494818,0.28211361427408754,2,-0.19999980926513672,0.04500007629394531,0.934999942779541,1.4700002670288086,0.25,2,0.011084315288497848,-1.3000085831179606,20.670000076293945,-1.5454640033290075,20.799999237060547,-1.1600201417552318,20.729999542236328,0.011084315288497848 8333,2006-02-23,21.21999931335449,21.63999938964844,20.8700008392334,20.8700008392334,1509500.0,0.02265056931828857,-3.4000108991825817,100.0,78.82356769080249,49.786189558924434,-0.6144867930527234,-0.6990080443689841,0.20605172506577318,0.7769308261280692,37.980118252375014,0.889999389648441,-0.26044840451694284,0.6734992980956989,0.11439227889060888,1.2326063173007888,0.3939457884931521,0.9530528076982456,-0.873409957114486,61.81812191789321,15.701480510881574,0.27955350960254555,2,-0.3499994277954066,-0.3549995422363246,0.43750047683716176,1.00000095367432,-0.40999984741210227,3,-0.010367545733898087,1.2000038146827137,20.75,-1.3000085831179606,20.670000076293945,-1.5454640033290075,20.799999237060547,-0.010367545733898087 8334,2006-02-24,21.770000457763672,21.88999938964844,21.25,21.350000381469727,1307700.0,0.025918999161467893,-1.0645113656290204,1.2000054495912928,87.09681955939331,56.18078589051791,-1.0403035530910003,-1.252585635664822,-0.3745745789278807,0.1915510663922788,37.47860174361733,0.6700000762939524,-0.13795150409030654,1.1850004196166992,0.424598975600734,1.9454018636326644,0.8047996976087148,1.5652011416246836,-1.294070098182825,91.11118018389664,38.70622859019238,0.3802007220079833,2,-0.6450004577636719,-0.7800006866455078,-0.15250062942504883,0.4499998092651367,-0.470001220703125,4,-0.033073091665754006,-3.4000108991825817,21.21999931335449,1.2000038146827137,20.75,-1.3000085831179606,20.670000076293945,-0.033073091665754006 8335,2006-02-27,21.75,22.049999237060547,21.68000030517578,21.8700008392334,403400.0,-0.0009187164604096409,-1.8461431243810293,-0.2857162319880473,85.36588542878144,62.17522737976153,-0.8949414214077578,-1.1979174112152506,-0.3796155034481927,0.1697895780253944,36.154830120637804,0.3699989318847656,-0.015233422356082826,1.1039999961853013,0.18332755800533818,2.0246724343652645,0.6436637770953197,1.5643362152752829,-1.104381356811043,80.13247877282821,23.7156072072615,0.4603362190899809,2,-0.46000003814697266,-0.6800003051757812,-0.125,0.4700002670288086,-0.4899997711181605,0,-0.039540257947198065,-1.0645113656290204,21.770000457763672,-3.4000108991825817,21.21999931335449,1.2000038146827137,20.75,-0.039540257947198065 8336,2006-02-28,21.520000457763672,21.770000457763672,21.399999618530273,21.690000534057614,367800.0,-0.010574691597072583,1.242429847123082,1.4166573948978485,80.27521812015945,66.89048979151183,-0.576654046041142,-0.9272485219567699,-0.1807476751458239,0.3616945954900288,34.204650782516545,0.37000083923339844,0.09379820966882235,0.8180004119873061,-0.17321572222824955,1.8092165462028618,0.3223923448795283,1.313608479095084,-0.6777685314326938,62.67614430837796,1.310693379516053,0.4956080671077779,2,-0.22500038146972656,-0.4500007629394531,0.024999618530273438,0.6999998092651367,0.06999969482421875,1,-0.024163589530783347,-1.8461431243810293,21.75,-1.0645113656290204,21.770000457763672,-3.4000108991825817,21.21999931335449,-0.024163589530783347 8337,2006-03-01,21.71999931335449,21.790000915527344,21.43000030517578,21.6299991607666,568800.0,0.009293626920842568,2.1303944007695623,-0.5294124246878023,81.38526387059748,71.33559645880449,-0.6892302909255328,-1.095188553488505,-0.40826185094749334,0.13571411655114574,32.719131917241725,0.3600006103515625,0.2162056834731736,0.9619993209838817,-0.1267100515121733,2.050708693479937,0.4176446347358542,1.5063540072319093,-0.7086799635213694,72.03386679899559,6.7548331742613925,0.5443546862480284,3,-0.4249992370605433,-0.6499996185302699,-0.192499160766598,0.50000095367432,-0.6099987030029297,2,-0.02624308070183745,1.242429847123082,21.520000457763672,-1.8461431243810293,21.75,-1.0645113656290204,21.770000457763672,-0.02624308070183745 8338,2006-03-02,21.68000030517578,21.799999237060547,21.40999984741211,21.75,306500.0,-0.001841575020405939,3.58827753343506,-0.777773068282996,79.91454419631695,73.98193234030083,-0.5450819220157896,-1.0150857831639684,-0.39616548806715457,0.15642036763582112,31.130595029463535,0.3899993896484375,0.327243338150506,0.8635003089904778,-0.2927417117100255,2.019742329690981,0.28537929864022615,1.4416213193407295,-0.5232657711308235,53.75008940705243,-14.066608130462356,0.5781210103502523,3,-0.38500022888183594,-0.6100006103515625,-0.16250038146972656,0.5399999618530273,-0.6800003051757812,3,-0.03136532728800012,2.1303944007695623,21.71999931335449,1.242429847123082,21.520000457763672,-1.8461431243810293,21.75,-0.03136532728800012 8339,2006-03-03,21.68000030517578,21.84000015258789,21.549999237060547,21.670000076293945,606200.0,0.0,-1.3199896241025992,-0.14286103542234332,79.29517121195707,75.83048287635098,-0.4427082583411348,-0.9504006851062385,-0.4159392335017671,0.1370914218031416,29.081453934208877,0.29000091552734375,0.4183094265206364,0.791500282287597,-0.39259202801678583,1.9755925925919797,0.19945412713540378,1.3835464374397901,-0.3982087127086409,43.077053995604295,-25.351003940228146,0.5920461551521923,3,-0.38500022888183594,-0.6100006103515625,-0.1700000762939453,0.5399999618530273,-0.8999996185302734,4,-0.04012918943666688,3.58827753343506,21.68000030517578,2.1303944007695623,21.71999931335449,1.242429847123082,21.520000457763672,-0.04012918943666688 8340,2006-03-06,21.270000457763672,21.770000457763672,21.18000030517578,21.76000022888184,440100.0,-0.01891143180999988,1.3137250502081252,-48.99885561701352,64.22766307836883,77.1537928555013,0.0457875129792491,-0.4774581077310138,-0.035720733235191204,0.5288543998926407,26.477230323563727,0.5900001525878906,0.4988262212327257,0.32600040435790945,-0.8176851758397099,1.4696859845555288,-0.24584238574090023,0.8978431944567191,0.779998779296875,13.636389908389447,-52.68413301239825,0.5718427900988095,3,0.06999874114990234,-0.20000076293945312,0.21249961853027344,0.9499998092651367,-0.5699996948242188,0,0.0014103798143514368,-1.3199896241025992,21.68000030517578,3.58827753343506,21.68000030517578,2.1303944007695623,21.71999931335449,0.0014103798143514368 8341,2006-03-07,21.020000457763672,21.25,20.90999984741211,21.020000457763672,263300.0,-0.011753643376568368,-2.0908933277847135,-0.0,56.201549241421745,76.95396471086653,0.39186495546663735,-0.17997934978254548,0.18194603068228332,0.761214039542363,24.176341788444724,0.3600006103515625,0.5390741946423994,0.040000343322752485,-1.0629333787199755,1.1429340653654805,-0.5114665176986115,0.5914672043441165,1.0125988006591804,11.82801873713053,-49.88960923987296,0.5514668610213642,3,0.4399995803833008,0.049999237060546875,0.22249984741210938,0.9600000381469727,-0.09000015258789062,1,0.011417686293604401,1.3137250502081252,21.270000457763672,-1.3199896241025992,21.68000030517578,3.58827753343506,21.68000030517578,0.011417686293604401 8342,2006-03-08,21.38999938964844,21.43000030517578,20.940000534057614,21.030000686645508,565500.0,0.0176022323419176,1.2272689835144752,100.0,62.75863520457667,75.168972212397,0.13655756182669876,-0.4809120960836957,-0.22191142111224949,0.38448880983586875,21.864083688398246,0.4899997711181676,0.5754242194463473,0.35049934387207315,-0.7025257578470168,1.403524445591163,-0.17601320698747003,0.8770118947316163,0.5976958923339808,51.61283706736053,-8.278771772123626,0.5265125508595447,3,0.09000015258788707,-0.3199996948242223,-0.22249889373779652,0.5150012969970632,-0.7099990844726598,2,0.00935019956270966,-2.0908933277847135,21.020000457763672,1.3137250502081252,21.270000457763672,-1.3199896241025992,21.68000030517578,0.00935019956270966 8343,2006-03-09,21.239999771118164,21.489999771118164,21.049999237060547,21.440000534057614,431500.0,-0.007012605086976653,1.9333443535979045,-0.555559676385334,58.58587545187213,72.00108953378353,0.3237370051060857,-0.26827093918490164,-0.1027309714518374,0.5324101115201216,19.309919570816056,0.4400005340576172,0.6444999371246887,0.15199975967407298,-0.8393437676510658,1.1433432869992117,-0.3436720039884946,0.6476715233366406,0.7045876934814466,35.483851120208044,-20.740526592446948,0.4956717636625687,3,0.23999977111816406,-0.1700000762939453,-0.07249927520751953,0.6650009155273402,-0.5499992370605504,3,-0.006120487860992174,1.2272689835144752,21.38999938964844,-2.0908933277847135,21.020000457763672,1.3137250502081252,21.270000457763672,-0.006120487860992174 8344,2006-03-10,21.26000022888184,21.46999931335449,21.15999984741211,21.25,276300.0,0.0009416411477967124,-2.263143100938576,-0.050000953670697096,57.876739396401824,68.94673997463025,0.25008414823325964,-0.22249531293989477,-0.15621026015689665,0.5059557265074694,17.412307109607145,0.30999946594237926,0.7046156364881355,0.12300024032593271,-0.7942979272738739,1.0402984079257394,-0.3356488434739724,0.5816493241258378,0.6432037310302725,40.69768989194697,-11.241215258419295,0.45864908379990393,3,0.11499977111816051,-0.19000053405762074,-0.09249973297119496,0.6450004577636648,-0.21000099182129262,4,-0.012229549674633966,1.9333443535979045,21.239999771118164,1.2272689835144752,21.38999938964844,-2.0908933277847135,21.020000457763672,-0.012229549674633966 8345,2006-03-13,21.350000381469727,21.420000076293945,21.149999618530273,21.290000915527344,426500.0,0.0042333091071946605,1.7000200272752415,5.999809269500062,61.80557211241712,66.89455708488109,0.10882075303634764,-0.2463681429680875,-0.2661161522881912,0.4069257048385637,15.160903394465025,0.2700004577636719,0.6898523413017301,0.16300039291381907,-0.679654739786816,1.0056555256144541,-0.25832717343649847,0.5843279592641366,0.513475413942384,75.86217102342422,20.248721825389765,0.4213275663503182,3,0.024999618530273438,-0.2800006866455078,-0.29000043869018555,0.4650001525878906,-0.37000083923339844,0,-0.026697877500692635,-2.263143100938576,21.26000022888184,1.9333443535979045,21.239999771118164,1.2272689835144752,21.38999938964844,-0.026697877500692635 8346,2006-03-14,21.299999237060547,21.440000534057614,21.18000030517578,21.31999969482422,294700.0,-0.0023419739351656643,-1.00001467200725,-0.33334392980894556,59.649114588213244,64.47942938683839,0.13894435773324787,-0.14637802811687095,-0.23765695149651833,0.45310306108070364,14.209330622354205,0.2600002288818324,0.5910916992423836,0.07649927139282298,-0.715334834874831,0.8683333776604769,-0.3194177817410022,0.47241632452664817,0.5253375204315631,65.45440043279557,8.22643496158939,0.3959170531338269,3,0.07500076293945312,-0.22499942779541016,-0.2949991226196289,0.470001220703125,-0.22999954223632812,1,-0.028168943455976203,1.7000200272752415,21.350000381469727,-2.263143100938576,21.26000022888184,1.9333443535979045,21.239999771118164,-0.028168943455976203 8347,2006-03-15,21.31999969482422,21.38999938964844,21.020000457763672,21.229999542236328,277000.0,0.0009389886610358111,2.2173884198828366,-4.499904634751097,52.083341611757604,61.38707354410958,0.06284591162877362,-0.12390059585852953,-0.2687725825196523,0.4298353224089304,13.3784637913778,0.3699989318847692,0.4980390070220153,0.06549978256225586,-0.6876405615233416,0.8186401266478534,-0.3110703894805411,0.44206995460505283,0.4687235862646908,63.82971815839134,6.885680038190728,0.3765701720427983,3,0.05500030517578125,-0.24499988555908203,-0.4049997329711914,0.4500007629394531,-0.1700000762939453,2,-0.018292654560549404,-1.00001467200725,21.299999237060547,1.7000200272752415,21.350000381469727,-2.263143100938576,21.26000022888184,-0.018292654560549404 8348,2006-03-16,21.06999969482422,21.299999237060547,21.040000915527344,21.299999237060547,388100.0,-0.01172607896709732,1.260859469590168,-2.5555461365659307,33.333303057936206,56.28019930477393,0.24274491181557423,0.16778026460977458,-0.03656813941290693,0.6817873372973793,12.75102679790589,0.279998779296875,0.41887118204230234,-0.20550022125244283,-0.9094883367147837,0.49848789420989803,-0.5574942789836115,0.14649383647872583,0.6835746489176202,11.11096982566798,-39.79637163383096,0.3519940577311701,3,0.2700004577636719,0.005000114440917969,-0.24249935150146484,0.7000007629394531,0.030000686645507812,3,-0.018509700773476467,2.2173884198828366,21.31999969482422,-1.00001467200725,21.299999237060547,1.7000200272752415,21.350000381469727,-0.018509700773476467 8349,2006-03-17,20.8700008392334,21.09000015258789,20.75,21.0,628200.0,-0.0094921147834639,1.1935531505146775,0.565214867397542,30.70174631391822,52.555097442057196,0.35287032736162516,0.39927656374067766,0.1526156624988957,0.8798806249278357,12.463701543931547,0.3400001525878906,0.30545321104384016,-0.4124991416931145,-1.0961388347579977,0.2711405513717686,-0.7543189882255561,-0.07067929516067295,0.8498305246552498,17.391412514961708,-28.58734747845336,0.34181984653244196,3,0.2499990463256836,0.20499897003173828,-0.07500076293945312,0.8999996185302734,0.1700000762939453,4,-0.008624834592119601,1.260859469590168,21.06999969482422,2.2173884198828366,21.31999969482422,-1.00001467200725,21.299999237060547,-0.008624834592119601 8350,2006-03-20,20.940000534057614,20.979999542236328,20.799999237060547,20.899999618530273,378100.0,0.0033540820320727693,2.0000317894268367,-0.3077013366198356,36.320737317238304,50.34611833937015,0.2583004482032969,0.3586936029545704,0.07819416922286138,0.7991021162106975,12.160848876204428,0.18000030517578125,0.19173272571034516,-0.34949951171875426,-1.0149624257555345,0.315963402318026,-0.6822309687371444,-0.016768054700364132,0.7216409479977166,27.536287970720462,-15.655774662008145,0.3327314570183894,3,0.1799993515014684,0.13499927520752308,-0.2775006294250453,0.8299999237060582,-0.05000114440917258,0,0.00525304203426491,1.1935531505146775,20.8700008392334,1.260859469590168,21.06999969482422,2.2173884198828366,21.31999969482422,0.00525304203426491 8351,2006-03-21,20.75,20.940000534057614,20.670000076293945,20.8700008392334,292100.0,-0.009073568730267656,1.0769247698346038,-2.999952317375815,27.014220151557524,46.37451666681247,0.45368335973522633,0.5849874409113092,0.25631579017176875,0.9772692085782246,11.428230017869565,0.2700004577636683,0.0691658897296854,-0.5435000419616713,-1.1940794299109783,0.10707934598763558,-0.8687897359363248,-0.21821034798701788,0.8569429931320087,11.111111111111056,-27.258133524440098,0.3252896939746539,3,0.3299999237060547,0.4549999237060547,-0.125,1.0200004577636719,0.2600002288818395,1,0.011084315288497848,2.0000317894268367,20.940000534057614,1.1935531505146775,20.8700008392334,1.260859469590168,21.06999969482422,0.011084315288497848 8352,2006-03-22,20.979999542236328,21.020000457763672,20.729999542236328,20.809999465942386,529900.0,0.011084315288497848,1.3199896241025992,-1.4166573948978485,34.782587062201145,43.72970684573791,0.17814282084011523,0.3932652899620521,0.015575547277311586,0.7387292717210272,10.543459886501354,0.29000091552734375,0.015613223638588636,-0.3250004768371575,-0.9424143691263609,0.2924134154520459,-0.633707422981761,-0.016293530692554015,0.5519880175486342,49.206329983863206,12.254620321388323,0.30870694614460253,3,0.09000015258789062,0.3100004196166992,-0.3599996566772461,0.7900009155273438,-0.03999900817871449,2,0.004289807175958504,1.0769247698346038,20.75,2.0000317894268367,20.940000534057614,1.1935531505146775,20.8700008392334,0.004289807175958504 8353,2006-03-23,21.0,21.06999969482422,20.88999938964844,20.979999542236328,377800.0,0.0009533106863710561,1.2500059604701175,0.11764969875125066,35.34481908138132,41.22616014406896,0.13468140749517232,0.3751732920674087,-0.01837845846586106,0.7153274999680868,10.724091629669354,0.1800003051757777,0.003218330481359999,-0.2940000534057603,-0.9254694342743051,0.33746932746278446,-0.6097347438400327,0.021734637028512083,0.4630285611056806,78.57139613353255,40.6432282145442,0.31573469043427216,3,0.05500030517578125,0.2950000762939453,-0.38000011444091797,0.7700004577636719,-0.030000686645511365,3,0.007142838977632016,1.3199896241025992,20.979999542236328,1.0769247698346038,20.75,2.0000317894268367,20.940000534057614,0.007142838977632016 8354,2006-03-24,21.049999237060547,21.1299991607666,20.90999984741211,21.0,233300.0,0.0023809160505021687,1.0952406902815621,2.499904634751097,44.38772134012713,39.2908433915923,0.05784374493337552,0.28297598827021275,-0.08139316675572417,0.6564349779455654,10.200542243645284,0.2199993133544922,-0.06389217325498464,-0.20800075531006001,-0.8064407317516924,0.39043922113157237,-0.5072207435308762,0.09121923291075618,0.34958704526019346,82.60867762426815,39.88898938206991,0.2992199882208169,3,0.005001068115234375,0.24500083923339844,-0.4174990653991699,0.720001220703125,-0.05999946594238281,4,0.0023753513644384494,1.2500059604701175,21.0,1.3199896241025992,20.979999542236328,1.0769247698346038,20.75,0.0023753513644384494 8355,2006-03-27,20.88999938964844,21.07999992370605,20.790000915527344,21.07999992370605,224000.0,-0.007600943145423478,2.052612558349723,-3.800068665598393,46.524033626473695,37.832501062510126,0.16285652843476228,0.3955218790062567,0.0692664820354203,0.805403167165256,9.409845264475456,0.2899990081787074,-0.11333613675830989,-0.325000572204587,-0.8976214735773951,0.24762032916822108,-0.611311022890991,-0.03869012151818296,0.4512199961901544,47.82603287280524,1.1492368150935022,0.2863104506864038,3,0.14000034332275035,0.40500068664550426,-0.24999904632568715,0.8800010681152308,0.13000106811523082,0,0.007180542377288601,1.0952406902815621,21.049999237060547,1.2500059604701175,21.0,1.3199896241025992,20.979999542236328,0.007180542377288601 8356,2006-03-28,21.0,21.1299991607666,20.729999542236328,20.90999984741211,581300.0,0.00526570672884108,1.2857220708446866,-0.4736836821763968,37.88822230436041,36.255265583910436,0.006510456367902151,0.2577833725709695,-0.048666298306656586,0.6885709881283724,9.551235948702205,0.39999961853027344,-0.16185384001140335,-0.18899993896484446,-0.7504228429958033,0.3724229650661144,-0.46971139098032566,0.09171151305063674,0.2875218410750229,67.50017881410486,20.561773957236433,0.2807114520154796,3,-0.015000343322753906,0.2950000762939453,-0.3599996566772461,0.5600004196166992,0.01000022888183949,1,-0.005238124302455183,2.052612558349723,20.88999938964844,1.0952406902815621,21.049999237060547,1.2500059604701175,21.0,-0.005238124302455183 8357,2006-03-29,21.149999618530273,21.25,20.979999542236328,21.040000915527344,308400.0,0.007142838977632016,-1.347815270302769,1.2222057389903784,47.204965264943624,37.79656138468904,-0.19013428663946996,0.06629001685638514,-0.21017668477350782,0.5346184323310119,9.47193724358172,0.2700004577636719,-0.2310359796650161,-0.010500335693357954,-0.5132287175933499,0.49222804620663396,-0.2618645266433539,0.240863855256638,-0.4799995422363281,80.76917433884752,31.044184836918255,0.25136419094999585,3,-0.18999958038330078,0.18999958038330078,-0.47749948501586914,0.4100008010864258,0.0,2,-0.006619356603948856,1.2857220708446866,21.0,2.052612558349723,20.88999938964844,1.0952406902815621,21.049999237060547,-0.006619356603948856 8358,2006-03-30,21.0,21.200000762939453,20.940000534057614,21.13999938964844,413000.0,-0.007092180673083925,-1.00001467200725,-1.2727367307659285,42.528728072338765,39.11067046895799,-0.05711454398307225,0.17152799395016416,-0.07399055654155262,0.6789543664211166,9.498600257849589,0.2600002288818395,-0.2966026809291229,-0.12649993896484446,-0.5697545938841913,0.31675471595450233,-0.3481272664245161,0.09512738849482716,-0.31839992523193317,51.923119245864356,1.0126049922429559,0.22162732745967256,3,-0.039999961853027344,0.3599996566772461,-0.3274998664855957,0.5450000762939453,0.15999984741210938,3,-0.0028571174258279486,-1.347815270302769,21.149999618530273,1.2857220708446866,21.0,2.052612558349723,20.88999938964844,-0.0028571174258279486 8359,2006-03-31,20.809999465942386,21.100000381469727,20.71999931335449,21.100000381469727,561500.0,-0.009047644478934025,1.6206887479940262,2.0714441416892955,35.32606329494445,39.00015113314756,0.13799095256014482,0.3088428889603989,0.09970386016560795,0.8614902032466354,9.65121241682357,0.3800010681152379,-0.3450381296622602,-0.27300043106078675,-0.6539188763385404,0.1079180142169669,-0.46345965369966535,-0.08254120842190815,-0.11703139266968066,16.9811388655981,-29.50195117724044,0.19045922263887768,3,0.1500005722045863,0.5500001907348597,0.05750036239623668,0.735000610351559,0.2900009155273402,4,0.007688604109479025,-1.00001467200725,21.0,-1.347815270302769,21.149999618530273,1.2857220708446866,21.0,0.007688604109479025 8360,2006-04-03,21.299999237060547,21.299999237060547,20.90999984741211,21.0,640800.0,0.023546361542204464,1.6000025431379779,-1.034476861961024,50.0,41.55412667186339,-0.3303081859506527,-0.18845647753561678,-0.3925401930029295,0.36791697211836905,10.382886415824272,0.4899997711181605,-0.31518835805739087,0.2154994010925293,-0.16874123124160434,0.5997400334266629,0.02337908492546248,0.4076197172595961,-0.5958905252532958,100.0,53.606793870188696,0.192120316167066,4,-0.28999996185302734,0.06000041961669922,-0.24249935150146484,0.24500083923339844,-0.019998550415039062,0,-0.014553966058506007,1.6206887479940262,20.809999465942386,-1.00001467200725,21.0,-1.347815270302769,21.149999618530273,-0.014553966058506007 8361,2006-04-04,21.26000022888184,21.3700008392334,21.07999992370605,21.280000686645508,307400.0,-0.0018778877751841616,1.8999980926586786,-0.06666836209197345,48.69566226953195,43.100023917122364,-0.23507880669522407,-0.1365567226765414,-0.3594874337662013,0.40359462410848224,10.347499479966835,0.2900009155273473,-0.25774213177349026,0.16350040435791513,-0.2271951495930118,0.554195958308842,-0.03184737261754833,0.3588481813333786,-0.5400009155273509,83.07686890383528,37.28278888590075,0.19534777697546268,4,-0.21500015258789418,-0.0050001144409215215,-0.08000040054321644,0.2849998474121058,-0.030000686645511365,1,-0.01128879438073227,1.6000025431379779,21.299999237060547,1.6206887479940262,20.809999465942386,-1.00001467200725,21.0,-0.01128879438073227 8362,2006-04-05,21.59000015258789,21.649999618530273,21.190000534057614,21.200000762939453,502400.0,0.015522103487926708,-1.2438988081392428,-19.49952317375895,60.92439197181621,45.94219868272624,-0.5246198965563558,-0.4751668907929556,-0.6979002575314226,0.06683729940059635,10.662814776560605,0.4599990844726598,-0.21251070233158487,0.4835002899169929,0.05296698801341648,0.9140335918205693,0.2682336389652029,0.6987669408687829,-0.8310007476806689,93.5484466393759,41.575732702259074,0.21526665095178868,4,-0.4050006866455078,-0.33500003814697266,-0.4075002670288086,-0.24499988555908203,-0.5799999237060511,2,-0.02686428529906837,1.8999980926586786,21.26000022888184,1.6000025431379779,21.299999237060547,1.6206887479940262,20.809999465942386,-0.02686428529906837 8363,2006-04-06,21.11000061035156,21.700000762939453,21.06999969482422,21.63999938964844,594500.0,-0.022232493693558286,-1.0655752057433023,-1.3589733557651107,54.51127738678691,47.06703824346622,-0.030593026208705965,-0.005698061955424549,-0.226584258700413,0.5357826184223349,11.134849448260908,0.6300010681152344,-0.13605341386469405,0.010000705718990588,-0.41594713636026626,0.43594854779824743,-0.20297321532063606,0.22297462675861723,-0.2797211883544932,39.79599184901591,-15.867318410227249,0.21297392103962828,4,0.09999942779541371,0.14499950408935902,0.07249927520752308,0.19999980926514027,0.18999862670898793,3,0.0018947895320808872,-1.2438988081392428,21.59000015258789,1.8999980926586786,21.26000022888184,1.6000025431379779,21.299999237060547,0.0018947895320808872 8364,2006-04-07,21.0,21.299999237060547,20.950000762939453,21.200000762939453,566600.0,-0.005210829330702049,-1.3333290947700367,0.3773607992169006,51.1111016921016,47.57671247298043,0.07998009420121477,0.08835527760284378,-0.11898735062613497,0.6378092447578325,11.7674024817558,0.34999847412109375,-0.09247068609073139,-0.08699989318847656,-0.5082311213587225,0.3342313349817694,-0.29761550727359776,0.12361572089664463,-0.08274844390869518,11.392411175601417,-45.85302074507467,0.21061561408512244,4,0.21000003814697266,0.25500011444091797,0.18249988555908203,0.28999996185302734,0.07999992370605113,4,0.0076190403529576844,-1.0655752057433023,21.11000061035156,-1.2438988081392428,21.59000015258789,1.8999980926586786,21.26000022888184,0.0076190403529576844 8365,2006-04-10,20.780000686645508,21.270000457763672,20.76000022888184,21.1299991607666,664800.0,-0.0104761577787853,-1.6153898822332937,1.7499856949398234,50.549463601398735,48.98351706154025,0.3159619717249562,0.27769995102767453,0.11115409085538275,0.8516677772873749,12.603042264710778,0.5100002288818324,-0.05518346902344007,-0.27849922180175923,-0.7019323270409714,0.14493388343745295,-0.4902157744213653,-0.06678266918215314,0.9200000762939453,2.1277070638815694,-58.43548383340895,0.21171655261960617,4,0.42999935150146484,0.4399995803833008,0.4024991989135742,0.48999977111816406,0.04999923706054332,0,0.015399407326770254,-1.3333290947700367,21.0,-1.0655752057433023,21.11000061035156,-1.2438988081392428,21.59000015258789,0.015399407326770254 8366,2006-04-11,20.700000762939453,20.899999618530273,20.6200008392334,20.780000686645508,496900.0,-0.003849851831692508,-1.3333253860397842,0.22857220708446865,44.573662895830545,48.69115013163879,0.38993792865338506,0.32722156761738574,0.2047666094735554,0.9269154228870136,13.68361128336953,0.279998779296875,-0.05169788561958555,-0.3284992218017564,-0.7647159418585545,0.10771749825504173,-0.5466075818301555,-0.11039086177335733,0.9811999893188492,7.407400866430838,-52.33720262079201,0.2181083600283998,4,0.46000003814697266,0.46000003814697266,0.5049986839294434,0.5699996948242188,0.06999969482421875,1,0.028019318953092398,-1.6153898822332937,20.780000686645508,-1.3333290947700367,21.0,-1.0655752057433023,21.11000061035156,0.028019318953092398 8367,2006-04-12,20.93000030517578,20.959999084472656,20.780000686645508,20.780000686645508,303200.0,0.01111108858740284,-1.3999847411721322,-1.874997019764919,48.745523878799126,49.3819052212455,0.14019238959848224,0.07010023843802315,-0.015114669671863368,0.6907383760950978,14.248279791391052,0.2599983215332031,-0.03581166699633087,-0.0789997100830071,-0.49473723033017336,0.33673781016415916,-0.286868470206592,0.1288690500405778,0.7087524505615264,28.70365628162358,-27.47559080951787,0.2078687601235837,4,0.23000049591064453,0.23000049591064453,0.33499956130981445,0.3400001525878906,-0.13000106811523438,2,0.014333455933412509,-1.3333253860397842,20.700000762939453,-1.6153898822332937,20.780000686645508,-1.3333290947700367,21.0,0.014333455933412509 8368,2006-04-13,20.68000030517578,21.0,20.6299991607666,20.899999618530273,349000.0,-0.011944576987807154,-1.3124936670382004,-1.4666658189540074,43.81272247100695,50.32486735191911,0.37998650409606327,0.3050230670752221,0.24520860606082806,0.9269769153748548,14.987641050095068,0.37000083923339844,-0.017205303818546014,-0.30949974060058594,-0.7490913882877095,0.13009190708653762,-0.5292955644441477,-0.08970391675702416,0.9180023739013699,8.823471663183877,-42.19451385984004,0.2197958238435614,4,0.48000049591064453,0.48000049591064453,0.5949993133544922,0.5900001525878906,0.2899990081787074,3,0.01595744288376366,-1.3999847411721322,20.93000030517578,-1.3333253860397842,20.700000762939453,-1.6153898822332937,20.780000686645508,0.01595744288376366 8369,2006-04-17,20.690000534057614,20.709999084472656,20.530000686645508,20.649999618530273,292500.0,0.00048357005484800375,3.500071527347289,-0.18182291079647778,46.47889121188559,49.93363304212862,0.3924440353901062,0.2960235197803627,0.2545649534817045,0.901696621727254,15.028241185614172,0.17999839782714844,-0.029029411602905952,-0.2904994964599652,-0.747421411029169,0.16642241810923863,-0.5189604537445653,-0.06203853917536506,0.8688820714257872,21.621607689194384,-28.569125400054084,0.22846095728460186,4,0.42500019073486683,0.42500019073486683,0.5849990844726598,0.5799999237060582,-0.03000068664550426,0,0.029482778504467344,-1.3124936670382004,20.68000030517578,-1.3999847411721322,20.93000030517578,-1.3333253860397842,20.700000762939453,0.029482778504467344 8370,2006-04-18,21.049999237060547,21.1299991607666,20.739999771118164,20.75,337800.0,0.01739964686856066,-1.4374985098824595,7.499809269502859,50.8090501022192,50.1684539124272,-0.0075393670704464455,-0.05830094304879907,-0.07891583493669074,0.5237256148710117,14.538512172100177,0.4399986267089879,-0.010951396867977081,0.06399927139282369,-0.3935177609799183,0.5215163037655657,-0.1647592447935473,0.2927577875791947,0.4471504532925792,86.66664547385018,37.06821137832456,0.2287585161863705,4,0.0650014877319336,0.0650014877319336,0.1725006103515625,0.220001220703125,-0.2999992370605469,1,0.0014252108186629808,3.500071527347289,20.690000534057614,-1.3124936670382004,20.68000030517578,-1.3999847411721322,20.93000030517578,0.0014252108186629808 8371,2006-04-19,20.979999542236328,21.190000534057614,20.86000061035156,21.01000022888184,264900.0,-0.003325401299824171,-1.4444570031859314,-0.1000025431379898,47.176075102733954,48.640863149195845,0.020747124941522088,0.03142437099575801,0.012821824578757912,0.5734071370029099,13.606587887392738,0.3299999237060547,0.039245273181926166,-0.01750040054321289,-0.4614002820107501,0.42639948092432434,-0.2394503412769815,0.20444954019055572,0.4591212078943414,68.18166054966369,21.595584865771087,0.22194994073376836,4,0.13500118255615234,0.13500118255615234,0.24250030517578125,0.25500011444091797,0.010000228881835938,2,-0.007149648322360647,-1.4374985098824595,21.049999237060547,3.500071527347289,20.690000534057614,-1.3124936670382004,20.68000030517578,-0.007149648322360647 8372,2006-04-20,21.06999969482422,21.239999771118164,20.88999938964844,21.040000915527344,388800.0,0.004289807175958504,-1.121202663337519,-0.9999364231672794,51.18643673285713,48.27143640987031,-0.16849076014474917,-0.05426993002417646,-0.05072262102122238,0.4616494880122417,12.890692106740504,0.350000381469723,0.02204070830720184,0.06799974441528178,-0.37697658760978925,0.5129760764403528,-0.15448842159725373,0.2904879104278173,0.3145738514973395,76.05629640773256,28.900048732292262,0.2224881660125359,4,-0.1549997329711914,0.04500102996826172,0.1550002098083496,0.14500045776367188,-0.029998779296875,3,-0.014238217437385181,-1.4444570031859314,20.979999542236328,-1.4374985098824595,21.049999237060547,3.500071527347289,20.690000534057614,-0.014238217437385181 8373,2006-04-21,21.149999618530273,21.450000762939453,21.06999969482422,21.100000381469727,388600.0,0.0037968640182612923,-5.909071993341656,1.6667090539165819,55.98592589806681,48.81308354386645,-0.2706856282129628,-0.12907375026296108,-0.10504841690719147,0.35566556455025733,12.51624619940806,0.3800010681152344,0.011368641610634,0.14049968719482564,-0.3093642931794136,0.5903636675690649,-0.08443230299229398,0.36543167738194526,-0.6199989318847656,67.39118265971452,15.739776566107587,0.22493199018711982,4,-0.15999889373779297,-0.03499889373779297,0.07500028610229492,-0.07999992370605469,-0.1900005340576172,4,-0.016548481691842643,-1.121202663337519,21.06999969482422,-1.4444570031859314,20.979999542236328,-1.4374985098824595,21.049999237060547,-0.016548481691842643 8374,2006-04-24,21.100000381469727,21.21999931335449,21.049999237060547,21.18000030517578,536400.0,-0.002364030163704678,1.1250283125708314,-1.6000228885328451,45.83334989020804,48.289070909289705,-0.22910212561284027,-0.07919695485907141,-0.029749089220707958,0.38439542189319553,12.34041611082972,0.17000007629394176,-0.06558153805836753,0.08800039291381978,-0.3633644929646529,0.5393652787922925,-0.13768205002541478,0.31368283585305434,-0.5515996932983391,50.704240486776186,4.955096561543584,0.22568244293923628,4,-0.1099996566772461,0.015000343322753906,0.10749959945678711,-0.030000686645507812,0.2099990844726598,0,-0.006161187950944558,-5.909071993341656,21.149999618530273,-1.121202663337519,21.06999969482422,-1.4444570031859314,20.979999542236328,-0.006161187950944558 8375,2006-04-25,21.040000915527344,21.200000762939453,20.8799991607666,21.200000762939453,975500.0,-0.0028435765335376173,3.0000238418806475,2.0,45.45455261965273,48.38694754526995,-0.14342585616578063,-0.007782573528430703,0.053118256734439484,0.4200059418476201,11.627808018503497,0.32000160217285156,-0.09537955231921913,0.020500850677489524,-0.42729929714660386,0.4683009985015829,-0.20339922323455895,0.244400924589538,-0.4735682258605962,30.508518410759155,-10.084393640764414,0.2239000739120471,4,-0.05000019073486328,0.07499980926513672,0.057498931884765625,0.029998779296875,0.5399990081787074,1,-0.018060886481939153,1.1250283125708314,21.100000381469727,-5.909071993341656,21.149999618530273,-1.121202663337519,21.06999969482422,-0.018060886481939153 8376,2006-04-26,20.88999938964844,21.209999084472656,20.780000686645508,21.1200008392334,690100.0,-0.007129349779077421,1.097563698786269,1.437510430822761,34.374968068909894,46.79021912194892,0.04063440568215171,0.14077294434695276,0.21762379743197968,0.5481711056835934,10.807358343949346,0.42999839782714844,-0.1112359880681808,-0.12400064468383576,-0.5754961210249157,0.32749483165724413,-0.3497483828543757,0.10174709348670419,-0.3058953385162404,16.41771499659862,-16.754734532934258,0.2257477381705396,4,0.10000133514403942,0.22500133514403942,0.20750045776366832,0.1800003051757777,0.9700012207031179,2,-0.0067017421607878935,3.0000238418806475,21.040000915527344,1.1250283125708314,21.100000381469727,-5.909071993341656,21.149999618530273,-0.0067017421607878935 8377,2006-04-27,21.01000022888184,21.190000534057614,20.75,20.770000457763672,564300.0,0.005744415640953182,-2.1428532503184328,-1.0434706892119698,47.34041419920255,47.1821848695262,-0.07467826997200078,0.010272610938500293,0.10962947044273719,0.4009021884004582,10.487487231681424,0.44000053405761363,-0.10590110654834106,0.0030001640319845535,-0.4439353439918996,0.4499356720558687,-0.22046758997995752,0.22646791804392663,-0.40857824351349237,37.14284935776968,4.609610224312988,0.22346775401194252,4,-0.01999950408935902,0.10500049591064098,0.1324996948242152,0.05999946594237926,0.639999389648434,3,-0.000951949431022947,1.097563698786269,20.88999938964844,3.0000238418806475,21.040000915527344,1.1250283125708314,21.100000381469727,-0.000951949431022947 8378,2006-04-28,20.940000534057614,21.100000381469727,20.8799991607666,21.01000022888184,856800.0,-0.003331732225685502,-1.315772566655959,-0.2916656732549983,48.36957817493504,47.39226119875393,0.04032119364872955,0.07962946729735876,0.1926817561629015,0.442470904024983,10.021120191140158,0.220001220703125,-0.07501748802734198,-0.06399955749511932,-0.5119372514713447,0.3839381364811061,-0.2879684044832338,0.15996928949299516,-0.32160697313784326,40.42570460402122,5.00273061690703,0.22396884698811304,4,0.15499973297119496,0.17500019073486683,0.2399992942810094,0.12999916076660512,0.75,4,0.004775567283634263,-2.1428532503184328,21.01000022888184,1.097563698786269,20.88999938964844,3.0000238418806475,21.040000915527344,0.004775567283634263 8379,2006-05-01,20.96999931335449,21.149999618530273,20.899999618530273,21.030000686645508,810500.0,0.0014326064246312775,-1.4999904632932155,0.8571662125340237,55.75754212934373,47.94209364621221,0.060588643087317706,0.06559517391501402,0.17377424111883144,0.3850446455882057,8.797831568032894,0.25,-0.07209048282619435,-0.04200077056885121,-0.4809753308255793,0.3969737896878769,-0.2614880506972135,0.17748650955951106,-0.3349736083943249,47.8260328728037,7.853051956448795,0.21948728012836366,5,0.13000106811523793,0.14500141143799183,0.20500087738037465,0.10000038146973012,0.44000053405762074,0,-0.0004768826518494196,-1.315772566655959,20.940000534057614,-2.1428532503184328,21.01000022888184,1.097563698786269,20.88999938964844,-0.0004768826518494196 8380,2006-05-02,20.989999771118164,21.1299991607666,20.959999084472656,21.01000022888184,620900.0,0.0009537653036992833,-3.249904634751097,0.3333333333333728,59.1194757304613,49.269138160404125,0.034846729897520135,0.022324116198007005,0.16306948787811848,0.34176569864970574,8.344651837958786,0.1700000762939453,-0.029388596745018702,-0.006500339508058062,-0.4240254222052968,0.4110247431891807,-0.21526288085667744,0.20226220184056132,-0.33867456499841353,52.17396712719553,7.747814339689995,0.2087625413486201,5,0.1100006103515625,0.1250009536743164,0.18500041961669922,0.07999992370605469,0.5300006866455078,1,0.015245340558056375,-1.4999904632932155,20.96999931335449,-1.315772566655959,20.940000534057614,-2.1428532503184328,21.01000022888184,0.015245340558056375 8381,2006-05-03,21.020000457763672,21.13999938964844,20.93000030517578,21.020000457763672,563800.0,0.0014292847533419195,-1.3333192048489353,-0.0,53.23741698227124,49.49702485478347,0.012423329286598062,-0.028014994649776526,0.1470956763335174,0.29321481042857656,8.18091596180114,0.2099990844726598,0.006468782463628031,0.035500335693360086,-0.36352324472695585,0.434523916113676,-0.16401145451679966,0.23501212590351983,-0.352701740507527,61.36366591962319,14.331206734347923,0.1995117902101581,5,0.07999992370605469,0.0950002670288086,0.14249944686889648,0.049999237060546875,0.6599998474121094,2,0.026641268018409825,-3.249904634751097,20.989999771118164,-1.4999904632932155,20.96999931335449,-1.315772566655959,20.940000534057614,0.026641268018409825 8382,2006-05-04,21.01000022888184,21.1299991607666,20.950000762939453,21.059999465942386,336900.0,-0.0004757482713630967,-1.1176510187594484,-100.0,64.3478275291867,50.42612503601902,0.014547412674982496,-0.0671369799377537,0.16871674933315361,0.2809055693714342,8.51099593723244,0.17999839782714844,0.0012614372773356308,0.054500102996829725,-0.22591091380757078,0.33491111980123023,-0.08570540540537053,0.19470561139902998,-0.3270474707120279,48.1484621144703,-3.563624273208106,0.14020550840220017,5,-0.025000572204593396,0.10500049591064098,0.1299996376037562,0.05999946594237926,0.8299999237060511,3,0.04045694298952207,-1.3333192048489353,21.020000457763672,-3.249904634751097,20.989999771118164,-1.4999904632932155,20.96999931335449,0.04045694298952207 8383,2006-05-05,21.149999618530273,21.299999237060547,21.040000915527344,21.09000015258789,496900.0,0.006663464451370116,-2.25002086189426,-1.2000076295109483,67.96873137353083,52.88561186749933,-0.14019497647920076,-0.21500976008774586,0.027052804793164853,0.11375547625798532,8.924745132159028,0.2899990081787074,0.018730530537979462,0.1924995422363267,-0.09307421597359777,0.4780733004462512,0.04971266313136269,0.3352864213412907,-0.4517059002650683,62.50005960470162,6.693321966346431,0.14278687910496277,5,-0.125,-0.03499889373779297,0.0,-0.07999992370605469,0.4500007629394531,4,0.023640662364926568,-1.1176510187594484,21.01000022888184,-1.3333192048489353,21.020000457763672,-3.249904634751097,20.989999771118164,0.023640662364926568 8384,2006-05-08,21.15999984741211,21.34000015258789,21.15999984741211,21.21999931335449,407000.0,0.00047282406913495834,-5.000063578853673,-0.9999999999999408,55.91400936856527,54.04777372848962,-0.15733466485727732,-0.223887426504767,-0.002260988460747626,0.08341260941544348,9.029069050525933,0.1900005340576172,0.01546828106664222,0.1944997787475593,-0.10472507255483166,0.49372463004995026,0.044887353096363825,0.3441122043987548,-0.4466719882534207,56.09747020348161,4.021041015758499,0.1496124256511954,5,-0.11499977111816406,-0.044999122619628906,0.0,-0.09000015258789062,0.26000022888183594,0,0.025047291609991307,-2.25002086189426,21.149999618530273,-1.1176510187594484,21.01000022888184,-1.3333192048489353,21.020000457763672,0.025047291609991307 8385,2006-05-09,21.100000381469727,21.270000457763672,21.049999237060547,21.25,392600.0,-0.002835513533792411,1.3157958138834513,2.5000158947135662,56.52178420010573,56.508531076400274,-0.09826259967988804,-0.1461799058684079,0.037974283393577224,0.12570746287775592,8.40426660871394,0.220001220703125,-0.012882944543182617,0.11850032806396626,-0.17308481467222236,0.4100854708001549,-0.02729224330412805,0.2642928994320606,-0.37193906423542344,41.463448673694394,-8.22152055658006,0.145792571368095,5,-0.05500030517578125,0.015000343322753906,0.05999946594238281,-0.030000686645507812,0.5100002288818324,1,0.01469191755155741,-5.000063578853673,21.15999984741211,-2.25002086189426,21.149999618530273,-1.1176510187594484,21.01000022888184,0.01469191755155741 8386,2006-05-10,21.280000686645508,21.489999771118164,21.059999465942386,21.13999938964844,390200.0,0.008530819996281025,-1.8666577657403787,-0.9333443535978808,60.39608634810804,57.95916131516755,-0.242639549338584,-0.29565872111516356,-0.1526913843697244,-0.0725675483287418,7.654884704530078,0.4300003051757777,-0.0003711103313150943,0.26950063705444194,-0.01956128870680729,0.5585625628156912,0.12496967417381555,0.41403159993506833,-0.5375005804971025,61.111209225932924,14.152231065663955,0.14453096288062478,5,-0.095001220703125,-0.16499996185302734,-0.095001220703125,-0.21000099182128906,0.45999908447265625,2,0.011278184369081234,1.3157958138834513,21.100000381469727,-5.000063578853673,21.15999984741211,-2.25002086189426,21.149999618530273,0.011278184369081234 8387,2006-05-11,21.229999542236328,21.31999969482422,21.11000061035156,21.280000686645508,366000.0,-0.002349677762959801,2.230776002464952,-0.35714772278307744,54.081622723105944,58.59383293163098,-0.17673528383424397,-0.2340287909923262,-0.1206040642135946,-0.0403593721947928,7.097405380535349,0.2099990844726598,0.01750143640404289,0.20449953079223704,-0.09780551789779679,0.5068045794822709,0.05334700644721835,0.35565205513725573,-0.457599449489134,42.22202442260172,-2.0635031455302055,0.1511525243450176,5,-0.034999847412109375,-0.11499881744384766,-0.07999944686889648,-0.15999984741210938,0.32999992370605824,3,0.021196456554047227,-1.8666577657403787,21.280000686645508,1.3157958138834513,21.100000381469727,-5.000063578853673,21.15999984741211,0.021196456554047227 8388,2006-05-12,21.01000022888184,21.309999465942386,20.93000030517578,21.209999084472656,613400.0,-0.010362662180788407,-1.1111140545609837,3.999885561701245,46.086955079511604,57.51932325942741,0.06061166503290494,0.012607284345133252,0.07984515426530336,0.16070640016526383,5.82577690666717,0.3799991607666051,0.07315857490093691,-0.03199977874755433,-0.2872683990580107,0.22326884156290205,-0.1596340889027843,0.09563453140767564,-0.20889614899980558,14.28571428571492,-27.982167668949455,0.12763431015522841,5,0.19999980926513317,0.10500049591064098,0.2099995613098109,0.05999946594237926,0.6900005340576136,4,0.03950499355849946,2.230776002464952,21.229999542236328,-1.8666577657403787,21.280000686645508,1.3157958138834513,21.100000381469727,0.03950499355849946 8389,2006-05-15,21.299999237060547,21.31999969482422,21.01000022888184,21.049999237060547,400200.0,0.013802903618251872,1.1379206019309955,-1.2500071525983227,59.42022174983904,57.5527394838027,-0.19853185244913973,-0.2417432957935084,-0.22673721558253845,-0.14242092896103742,4.237544404080023,0.30999946594237926,0.09212487600241204,0.22749929428100657,0.005747950580726524,0.4492506379812866,0.11662362243086477,0.33837496613114837,-0.4713393295290693,66.07130084706796,21.394090090848543,0.11087567185014077,5,-0.08999919891357422,-0.28999900817871094,-0.06749916076660156,-0.22999954223632812,0.5200004577636719,0,0.014084561274875451,-1.1111140545609837,21.01000022888184,2.230776002464952,21.229999542236328,-1.8666577657403787,21.280000686645508,0.014084561274875451 8390,2006-05-16,21.07999992370605,21.3700008392334,21.030000686645508,21.3700008392334,437500.0,-0.010328606630732318,1.344821235958012,-1.1600036621093892,56.55174772466259,57.92099845517952,0.03975747574489219,-0.020428548292425575,-0.013002045401595552,0.06064243064662378,4.16160963039654,0.3400001525878906,0.11023731843529916,0.0059999465942333075,-0.21551628469998363,0.22751617788845024,-0.10475816905287516,0.11675806224134178,-0.22488642163110484,26.785671710926778,-20.579429647676463,0.11075811564710814,5,0.13000011444092152,-0.0699996948242152,0.15250015258789418,-0.010000228881832385,0.6000003814697301,1,0.016129039554954483,1.1379206019309955,21.299999237060547,-1.1111140545609837,21.01000022888184,2.230776002464952,21.229999542236328,0.016129039554954483 8391,2006-05-17,20.82999992370605,21.11000061035156,20.799999237060547,21.01000022888184,626800.0,-0.011859582585617368,-1.5833267106413118,0.6206887479940186,44.30378065946036,55.69388213632104,0.29052320091792794,0.22952556501598664,0.23575911679491313,0.2925598273738679,4.376640641944006,0.3100013732910121,0.10547388629698418,-0.2365000724792523,-0.4804391474784886,0.007439002519983973,-0.35846960997887223,-0.11453053497963239,0.6599998474121129,5.263263564723565,-41.60228603113398,0.1219695374996186,5,0.31499958038330433,0.1800003051757848,0.3850002288818395,0.23999977111816762,0.9500007629394567,2,0.037446024460029426,1.344821235958012,21.07999992370605,1.1379206019309955,21.299999237060547,-1.1111140545609837,21.01000022888184,0.037446024460029426 8392,2006-05-18,20.770000457763672,20.979999542236328,20.700000762939453,20.920000076293945,216000.0,-0.0028804352454219195,1.074076167197666,0.833329801212191,44.58597720168486,53.09579833944926,0.3496700654239895,0.2802668969818427,0.28186900737276943,0.3313894765570069,4.891689446420513,0.279998779296875,0.09128809892081335,-0.2814995765686028,-0.559103817686438,-0.0038953354507675897,-0.4203016971275204,-0.1426974560096852,0.7061993026733404,10.447714455708239,-35.694398852081314,0.13880212055891755,5,0.3249998092651367,0.23999977111816406,0.3900003433227539,0.2999992370605469,1.2299995422363281,3,0.04670193991218308,-1.5833267106413118,20.82999992370605,1.344821235958012,21.07999992370605,1.1379206019309955,21.299999237060547,0.04670193991218308 8393,2006-05-19,20.799999237060547,21.020000457763672,20.6299991607666,20.809999465942386,261500.0,0.001444332144232563,-1.2285764110277329,0.06666836209200898,44.58597720168486,51.837128098684765,0.2959219885596909,0.2347376480406851,0.24287854405939058,0.28289481827912866,5.008320327839068,0.3900012969970703,0.08746418415150714,-0.2340007781982436,-0.5290404773472162,0.06103892095072894,-0.3815206277727299,-0.08648092862375734,0.6451525634765645,22.97293117580044,-22.007881613856583,0.14751984957448555,5,0.26000022888183594,0.21000099182128906,0.3600015640258789,0.2700004577636719,1.1300010681152344,4,0.03653847388261933,1.074076167197666,20.770000457763672,-1.5833267106413118,20.82999992370605,1.344821235958012,21.07999992370605,0.03653847388261933 8394,2006-05-22,20.96999931335449,21.100000381469727,20.690000534057614,20.729999542236328,340500.0,0.008173080890841788,-1.5625167639222164,-23.9994278084977,49.41859046723448,51.047884350587964,0.10743383459191946,0.05744403634001927,0.06503203726290607,0.09408193580027202,5.068866023334932,0.4099998474121129,0.0733150785906318,-0.05750064849853942,-0.35214585600993686,0.23714455901285802,-0.20482325225423992,0.08982195525716108,0.42624332879639226,45.945862351600404,1.7974835693618303,0.14732260375569872,5,0.09000015258789418,0.0400009155273473,0.19000148773193715,0.10000038146973012,1.1400012969970703,0,0.03481170593649341,-1.2285764110277329,20.799999237060547,1.074076167197666,20.770000457763672,-1.5833267106413118,20.82999992370605,0.03481170593649341 8395,2006-05-23,20.65999984741211,21.18000030517578,20.649999618530273,21.18000030517578,248100.0,-0.014782998383073842,1.0384623849172872,-2.1666706403134732,40.999967575011304,48.89276004246611,0.3894057250326526,0.35575483004645037,0.36051965760659854,0.38982150100208557,5.461865934416408,0.5300006866455078,0.03143970148786224,-0.34850006103515696,-0.685688142753957,-0.011311979316356968,-0.517094101894557,-0.17990602017575696,0.6902681858557145,5.454658949434559,-35.00765929182958,0.16859404085939933,5,0.3400001525878906,0.39999961853027344,0.4550008773803711,0.4099998474121094,1.6100006103515625,1,0.05614713726909404,-1.5625167639222164,20.96999931335449,-1.2285764110277329,20.799999237060547,1.074076167197666,20.770000457763672,0.05614713726909404 8396,2006-05-24,20.75,20.899999618530273,20.399999618530273,20.690000534057614,454100.0,0.004356251367502617,1.777787785507277,-0.11538348677695728,43.74998280632016,47.74480005171213,0.24174030942662483,0.2684943459063618,0.2583661991849837,0.28562067455797546,5.875218992426888,0.5,0.00988592173759173,-0.25149993896484446,-0.6044886520419759,0.10148877411228696,-0.42799429550341017,-0.07500558242627875,0.5570519009177488,44.87180427685875,5.159417764486243,0.17649435653856496,5,0.13500022888183594,0.19499969482421875,0.36500072479248047,0.31999969482421875,0.2999992370605469,2,0.04481929181570021,1.0384623849172872,20.65999984741211,-1.5625167639222164,20.96999931335449,-1.2285764110277329,20.799999237060547,0.04481929181570021 8397,2006-05-25,20.989999771118164,21.0,20.700000762939453,20.86000061035156,270000.0,0.011566254029790946,3.0,2.1666719649044035,46.330272821288126,47.771835356353975,-0.04010061406906118,0.028374119699215328,0.008106592523787981,0.03794080635894659,6.059777944697083,0.2999992370605469,-0.003746389069693379,-0.010500144958495383,-0.36350078546054476,0.342500495543554,-0.18700046520952185,0.16600017529253108,0.24448794720858658,75.64097861570627,37.20783383388786,0.17650032025102474,5,-0.10499954223632812,-0.04500007629394531,0.1250009536743164,0.07999992370605469,0.8800010681152344,3,0.03763701401342412,1.777787785507277,20.75,1.0384623849172872,20.65999984741211,-1.5625167639222164,20.96999931335449,0.03763701401342412 8398,2006-05-26,21.040000915527344,21.06999969482422,20.82999992370605,21.040000915527344,227100.0,0.002382141255569792,7.000317904374483,0.0,47.29731819595536,46.42484607258912,-0.09543459556821432,-0.014494247749045286,-0.04372542507039512,-0.021284046883089047,6.147856362395488,0.23999977111816762,-0.03739056598628565,0.034500980377195845,-0.31772354366326994,0.3867255044176616,-0.14161128164303705,0.21061324239742873,0.12772775481568743,82.0513761019208,43.958524025737795,0.17611226202023286,5,-0.1550006866455078,-0.095001220703125,-0.025000572204589844,0.03499889373779297,0.8699989318847656,4,0.0456273309267865,3.0,20.989999771118164,1.777787785507277,20.75,1.0384623849172872,20.65999984741211,0.0456273309267865 8399,2006-05-30,20.959999084472656,21.13999938964844,20.899999618530273,21.020000457763672,210300.0,-0.003802368230680364,-1.6666596024244873,-100.0,46.87497072985893,45.349648628722036,-0.07681123215773766,0.0682175258478388,0.03992570322026978,0.05372539056982717,6.3246152646283385,0.23999977111816762,-0.06422273630062847,-0.04500083923339915,-0.39746586724981015,0.30746418878301185,-0.22123335324160465,0.13123167477480635,-0.5599994659423828,71.79474012397755,32.71844321677324,0.17623251400820522,5,-0.1699991226196289,-0.0149993896484375,0.09250164031982422,0.11500072479248047,1.0700016021728516,1,0.04627868621529241,7.000317904374483,21.040000915527344,3.0,20.989999771118164,1.777787785507277,20.75,0.04627868621529241 8400,2006-05-31,21.309999465942386,21.3799991607666,21.01000022888184,21.01000022888184,504800.0,0.01669849221172015,-1.4666658189539836,-4.999872846334796,50.62238135261901,46.051715372406335,-0.4366763640566589,-0.270445987552165,-0.3045397500366249,-0.2964087414809491,6.597465281054612,0.4200000762939453,-0.05670898207609554,0.28899955749512074,-0.08874438441365484,0.6667434994038963,0.10012758654073295,0.47787152844950853,-0.8951998519897479,92.85717066107215,54.23137037511482,0.1888719709543886,5,-0.42000007629394887,-0.3649997711181676,-0.2574987411499059,-0.23499965667724965,0.7399997711181605,2,0.03754111517870906,-1.6666596024244873,20.959999084472656,7.000317904374483,21.040000915527344,3.0,20.989999771118164,0.03754111517870906 8401,2006-06-01,21.57999992370605,21.600000381469727,21.280000686645508,21.350000381469727,477600.0,0.012670129729246637,1.3703640910439536,0.7666670905229844,56.654001771006385,47.39260699121985,-0.6583318897077568,-0.5231645062499659,-0.5596285102232166,-0.5675290400119231,7.025819302472625,0.31999969482421875,-0.08678995310916449,0.531000041961665,0.07803789531581984,0.9839621886075101,0.3045189686387424,0.7574811152845875,-1.1265923278808536,97.77772597322466,57.14452744679284,0.22648107332292303,6,-0.5799999237060511,-0.5799999237060511,-0.5274991989135707,-0.5050001144409144,0.5499992370605504,3,0.031974074907184846,-1.4666658189539836,21.309999465942386,-1.6666596024244873,20.959999084472656,7.000317904374483,21.040000915527344,0.031974074907184846 8402,2006-06-02,21.86000061035156,21.8700008392334,21.46999931335449,21.6200008392334,263800.0,0.01297500869487589,2.0769321057844237,1.0434793425439113,65.79926045939436,49.74963846429868,-0.8576467892516462,-0.7760064853103863,-0.8285711270435563,-0.8476714160484775,7.742173573294292,0.4000015258789098,-0.08984341434076981,0.7685007095336864,0.18908975068712763,1.3479116683802452,0.47879523011040703,1.0582061889569658,-1.3377974473876897,99.03844037706749,52.79747568271662,0.2897054794232786,6,-0.725000381469723,-0.725000381469723,-0.8074998855590785,-0.7850008010864222,0.5299987792968821,4,-0.0370540416594245,1.3703640910439536,21.57999992370605,-1.4666658189539836,21.309999465942386,-1.6666596024244873,20.959999084472656,-0.0370540416594245 8403,2006-06-05,21.649999618530273,21.96999931335449,21.57999992370605,21.86000061035156,321300.0,-0.009606632477486832,-1.228565511904522,-0.8750049670584664,56.70498168289377,50.55923748826082,-0.5748444695927972,-0.5550856507604749,-0.6103690750039803,-0.6406314185628688,8.655160181051649,0.3899993896484375,-0.05373213784256592,0.5334997177124023,-0.09739868082431968,1.1643981162491244,0.21805051844404133,0.8489489169807634,-1.0199726414648431,70.09347793535714,25.27197509154673,0.3154491992683604,6,-0.4650001525878906,-0.4650001525878906,-0.597498893737793,-0.44499969482421875,0.7399997711181676,0,0.010161719380116008,2.0769321057844237,21.86000061035156,1.3703640910439536,21.57999992370605,-1.4666658189539836,21.309999465942386,0.010161719380116008 8404,2006-06-06,21.690000534057614,21.81999969482422,21.459999084472656,21.709999084472656,529800.0,0.00184761737792849,2.000007947293549,0.09523074268173803,62.55143160793153,52.95384460302974,-0.5609640115942263,-0.5832477948926531,-0.6431468995431366,-0.6830714353691825,9.278578617125302,0.3600006103515625,-0.008099561988036186,0.5470005989074664,-0.13411635428391477,1.2281175520988477,0.20644212231177406,0.8875590755031588,-0.9259763233632761,70.83343267450249,22.750235250254597,0.34055847659569094,6,-0.5050010681152308,-0.5050010681152308,-0.5850000381469691,-0.4000005722045863,0.6000003814697301,1,0.010142891099013784,-1.228565511904522,21.649999618530273,2.0769321057844237,21.86000061035156,1.3703640910439536,21.57999992370605,0.010142891099013784 8405,2006-06-07,21.40999984741211,21.61000061035156,21.36000061035156,21.440000534057614,422800.0,-0.01290920607428514,-2.846178675704413,1.5001430615160078,61.788593302118194,54.958134658118404,-0.18258893913296959,-0.2939003637194233,-0.35386976740594633,-0.4042887109310094,10.26552346702122,0.3299999237060547,0.03343415381488768,0.25149993896484446,-0.4395338330378529,0.9425337109675418,-0.0940169470365042,0.5970168249661931,-0.5253781264517556,18.840495579918166,-33.22740236066046,0.34551688600134933,6,-0.07499980926513672,-0.22500038146972656,-0.30249929428100586,-0.11999988555908203,0.8600006103515625,2,0.028958470044470275,2.000007947293549,21.690000534057614,-1.228565511904522,21.649999618530273,2.0769321057844237,21.86000061035156,0.028958470044470275 8406,2006-06-08,21.520000457763672,21.57999992370605,21.270000457763672,21.32999992370605,413800.0,0.005137814625667092,1.0000000000000229,-6.333206179668998,64.94020362228216,57.02590474711774,-0.1920775749769419,-0.4058047117973693,-0.45667064634948673,-0.5147203251580592,10.330496777228767,0.30999946594237926,0.05946383809343203,0.3495005607604966,-0.3585429504323301,1.0575440719533233,-0.004521194835916731,0.70352231635691,-0.5268409775639036,35.714344102604805,-20.725200473085202,0.3540217555964127,6,-0.12000083923340199,-0.33500099182128906,-0.41249990463256836,-0.23000049591064453,0.6599998474121094,3,0.024628195540101316,-2.846178675704413,21.40999984741211,2.000007947293549,21.690000534057614,-1.228565511904522,21.649999618530273,0.024628195540101316 8407,2006-06-09,21.68000030517578,21.729999542236328,21.399999618530273,21.559999465942386,349000.0,0.007434936989250351,2.0000086697935724,0.6315815891180742,66.66664258404609,59.17805190135004,-0.27257164024618774,-0.5590245426983707,-0.6122987831495941,-0.6767799021340757,10.555418966618921,0.3299999237060547,0.13932201413973289,0.48700037002563334,-0.25670614949436654,1.2307068895456332,0.11514711026563518,0.8588536297856315,-0.5891568416605395,58.57150252996616,-2.0145392293806736,0.3718532597599998,6,-0.24500083923339844,-0.49500083923339844,-0.5724997520446777,-0.3900003433227539,0.6999988555908203,4,0.020756404485999358,1.0000000000000229,21.520000457763672,-2.846178675704413,21.40999984741211,2.000007947293549,21.690000534057614,0.020756404485999358 8408,2006-06-12,21.84000015258789,21.940000534057614,21.6200008392334,21.76000022888184,561600.0,0.007380066658666529,1.2857065006369492,0.6666613685130633,66.53989720650313,61.36304373208829,-0.3432545566566816,-0.688978946307877,-0.7611418966741397,-0.8380896737259995,11.767059567406129,0.3199996948242152,0.21841116898056612,0.6055002212524414,-0.18628623112380893,1.3972866736286917,0.20960699506431624,1.0013934474405666,-0.6612411040887238,85.07457162947382,21.701549155067248,0.3958932261881244,6,-0.35000038146972656,-0.6550006866455078,-0.7899999618530273,-0.5500001907348633,1.0100002288818395,0,0.02518311507408022,2.0000086697935724,21.68000030517578,1.0000000000000229,21.520000457763672,-2.846178675704413,21.40999984741211,0.02518311507408022 8409,2006-06-13,21.600000381469727,22.049999237060547,21.530000686645508,21.790000915527344,753800.0,-0.010989000432297447,-2.1515070947605697,-2.3750089407053485,68.35933454578789,63.33381630910705,-0.003266994112237853,-0.44833798296538063,-0.5064189600673963,-0.6008087123575123,13.099397594487638,0.5199985504150391,0.274569074002212,0.35050039291381907,-0.4577072237106705,1.1587080095383087,-0.05360341539842395,0.7546042012260621,-0.34211730648502936,42.30774873821355,-27.218731256590715,0.40410380831224463,6,0.05999946594238281,-0.3750009536743164,-0.5300002098083496,-0.3100004196166992,1.350000381469723,1,0.03657402751050132,1.2857065006369492,21.84000015258789,2.0000086697935724,21.68000030517578,1.0000000000000229,21.520000457763672,0.03657402751050132 8410,2006-06-14,21.420000076293945,21.700000762939453,21.209999084472656,21.6200008392334,444800.0,-0.008333347314669504,1.7222269317170347,1.052632635647242,62.64147629819917,63.99909125657292,0.21677391579334682,-0.25461387828528714,-0.3292801228574831,-0.42029040480909785,13.85687904674215,0.4900016784667969,0.32546724690600115,0.15350008010864258,-0.65399870564287,0.9609988658601551,-0.2502493127671137,0.5572494729843989,0.6299991607666016,25.000113532636092,-45.67685061723232,0.4037493928757568,6,0.20999908447265625,-0.19500064849853516,-0.3399996757507324,-0.13000011444091797,1.289999008178711,2,0.04061628553382923,-2.1515070947605697,21.600000381469727,1.2857065006369492,21.84000015258789,2.0000086697935724,21.68000030517578,0.04061628553382923 8411,2006-06-15,21.61000061035156,21.649999618530273,21.26000022888184,21.43000030517578,413600.0,0.008870239653635315,2.00001467200725,-0.8999980926586254,61.92305632603238,63.56840190842158,0.03517560228278782,-0.4038901973178106,-0.5187038144760727,-0.6107385497289002,14.357103372489263,0.38999938964843395,0.39414467029316214,0.3045005798339808,-0.4894632504177636,1.0984644100857253,-0.09248133529189317,0.7014824949598548,0.4399986267089879,47.619220621159336,-21.503275981162496,0.396981915125873,6,0.019998550415042615,-0.3850011825561488,-0.5300002098083461,-0.3200006484985316,1.4300003051757848,3,0.030541408087511268,1.7222269317170347,21.420000076293945,-2.1515070947605697,21.600000381469727,1.2857065006369492,21.84000015258789,0.030541408087511268 8412,2006-06-16,21.739999771118164,21.790000915527344,21.3700008392334,21.670000076293945,461600.0,0.006015694451407594,3.941119712779087,0.3888865341414903,63.05965077094438,64.27447625153832,-0.12699015125570767,-0.48221694255720493,-0.6572421494592575,-0.7429886681727993,14.655954721505237,0.4200000762939453,0.43472046882933313,0.38599977493286275,-0.3884995168435168,1.1604990667092423,-0.001249870955327026,0.7732494208210525,0.2931994628906267,63.09530837734615,-4.210352352347876,0.38724964588818944,6,-0.1100006103515625,-0.5150003433227539,-0.5899996757507324,-0.4499998092651367,1.6399993896484375,4,0.020239215211131922,2.00001467200725,21.61000061035156,1.7222269317170347,21.420000076293945,-2.1515070947605697,21.600000381469727,0.020239215211131922 8413,2006-06-19,21.559999465942386,21.790000915527344,21.399999618530273,21.790000915527344,512600.0,-0.008279682937941457,2.3912942522825844,-3.2857493188010394,60.79135629420612,64.07891232779104,0.04347267901693641,-0.25545740697277,-0.4725745096766687,-0.5635944493336673,14.723032033741742,0.3900012969970703,0.43303285437676564,0.16799945831299112,-0.5655459910168403,0.9015449076428226,-0.1987732663519246,0.5347721829779069,0.45673576507568114,41.66670451087912,-24.03545584863128,0.366772724664915,6,0.0699996948242152,-0.3350000381469762,-0.40499925613403676,-0.37499904632568715,1.8000011444091726,0,0.03803338196364714,3.941119712779087,21.739999771118164,2.00001467200725,21.61000061035156,1.7222269317170347,21.420000076293945,0.03803338196364714 8414,2006-06-20,21.700000762939453,21.770000457763672,21.40999984741211,21.559999465942386,365100.0,0.0064935668119203704,1.5714266251592293,-0.6086974549495324,57.5875578790031,63.61213061411159,-0.10612062538596234,-0.3562287383394427,-0.6026392234377838,-0.6995617730245911,15.167227988823667,0.3600006103515625,0.3811296296983997,0.27150068283081197,-0.4461060373582839,0.9891074030199078,-0.08730267726373597,0.6303040429253599,0.30059974514770715,84.48278130014995,21.297845779952212,0.35880336009454866,6,-0.07000160217285156,-0.47500133514404297,-0.5375003814697266,-0.5150003433227539,1.4499988555908203,1,0.05299537226258133,2.3912942522825844,21.559999465942386,3.941119712779087,21.739999771118164,2.00001467200725,21.61000061035156,0.05299537226258133 8415,2006-06-21,21.81999969482422,21.899999618530273,21.600000381469727,21.68000030517578,505500.0,0.005529904500727323,1.0,0.999986376207434,54.958664984209335,62.50307076543683,-0.1808648064816225,-0.4056662575943051,-0.704009982687122,-0.8072834410388623,16.130985354081847,0.2999992370605469,0.3770668224925231,0.33349962234497,-0.30581852289475364,0.9728177675846936,0.0138405497251064,0.6531586949648336,0.16478878479065173,87.49999999999993,27.505631650114566,0.3196590726198621,6,-0.1900005340576172,-0.5950002670288086,-0.7099995613098145,-0.6349992752075195,1.5500011444091797,2,0.051787400729582656,1.5714266251592293,21.700000762939453,2.3912942522825844,21.559999465942386,3.941119712779087,21.739999771118164,0.051787400729582656 8416,2006-06-22,21.68000030517578,21.82999992370605,21.56999969482422,21.81999969482422,655900.0,-0.006416104106621301,2.250005960470262,-1.0,46.052629377485665,60.212624853596786,-0.01763741668407448,-0.20281989205733453,-0.5440461217481456,-0.6536204895446609,16.200259294781148,0.2600002288818324,0.34986572847931185,0.14700021743774272,-0.3945806044192999,0.6885810392947853,-0.12379019349078035,0.4177906283662658,0.2892923865362462,58.49059998848391,3.2931460319805694,0.2707904109285218,6,-0.05000114440917969,-0.4550008773803711,-0.570000171661377,-0.49499988555908203,1.4200000762939489,3,0.04750916811799932,1.0,21.81999969482422,1.5714266251592293,21.700000762939453,2.3912942522825844,21.559999465942386,0.04750916811799932 8417,2006-06-23,21.780000686645508,21.88999938964844,21.51000022888184,21.63999938964844,306700.0,0.004612563656000157,1.1111140545609222,-1.0000136239781763,52.99541357784877,58.707682228190755,-0.11394335792986254,-0.2536031583892999,-0.629923101703568,-0.7424305385767553,16.784939422767213,0.37999916076660156,0.348093067103175,0.20750055313110494,-0.2798502588158769,0.6948513650780868,-0.036174852842385974,0.45117595910459585,0.17410613292173238,76.00021362304688,21.74982968101689,0.24367540597349055,6,-0.15000152587890625,-0.5550012588500977,-0.7025008201599121,-0.630000114440918,1.5900001525878906,4,0.057851248354386486,2.250005960470262,21.68000030517578,1.0,21.81999969482422,1.5714266251592293,21.700000762939453,0.057851248354386486 8418,2006-06-26,22.0,22.020000457763672,21.780000686645508,21.780000686645508,466600.0,0.01010097825613876,-1.181822910796494,1.5714091088677664,56.59573224725413,57.40061530613144,-0.345156837147762,-0.41950224662557645,-0.8248919280825362,-0.9484095819324558,17.837447747434116,0.23999977111816406,0.33439437496963365,0.3794999122619629,-0.07502058061851713,0.8340204051424429,0.1522396658217211,0.6067601587022047,-0.7900009155273438,96.72123971283489,42.727421149996225,0.22726024644024023,6,-0.38500022888183594,-0.7750005722045898,-0.9474997520446777,-0.8849992752075195,1.6299991607666016,0,0.06272723458030005,1.1111140545609222,21.780000686645508,2.250005960470262,21.68000030517578,1.0,21.81999969482422,0.06272723458030005 8419,2006-06-27,21.93000030517578,22.15999984741211,21.86000061035156,22.0,525700.0,-0.0031818043101917715,-1.8571480472297284,-0.31818142410029215,62.14954687087785,57.345956480873525,-0.2496804758027409,-0.28786548580659144,-0.7304814610234907,-0.8603431879056203,19.378213934620582,0.2999992370605504,0.299218836509791,0.2610001564025879,-0.09256242303573359,0.6145627358409094,0.08421886668342893,0.43778144612174685,-0.7038011932373038,64.61543427419454,5.919875679434881,0.17678128971916068,6,-0.2200002670288086,-0.6500005722045898,-0.8950004577636719,-0.8149995803833008,1.5699996948242188,1,0.06520749134865622,-1.181822910796494,22.0,1.1111140545609222,21.780000686645508,2.250005960470262,21.68000030517578,0.06520749134865622 8420,2006-06-28,22.11000061035156,22.190000534057614,21.959999084472656,22.030000686645508,770500.0,0.008207948138208465,-1.090892539771956,-1.1428610354222926,63.348425271603084,57.50433080815915,-0.35929487326833254,-0.42673777203327035,-0.8950816872318406,-1.0197693135071582,20.781687955228872,0.2600002288818324,0.25573781285732267,0.4010004043579052,0.03757208266596379,0.7644287260498466,0.2192862435119345,0.5827145652038759,-0.8464494689941375,88.23531061719517,25.5326101557825,0.1817141608459706,6,-0.32999992370605113,-0.8150005340576136,-1.0750007629394496,-0.9949998855590785,1.409999847412113,2,0.04703749341787922,-1.8571480472297284,21.93000030517578,-1.181822910796494,22.0,1.1111140545609222,21.780000686645508,0.04703749341787922 8421,2006-06-29,22.270000457763672,22.36000061035156,22.020000457763672,22.26000022888184,549600.0,0.007236537448904512,2.5789389148221615,0.12500298023504208,63.34842527160315,57.536416863787906,-0.46469599736871103,-0.5611652787242214,-1.0352480825642658,-1.1602911079787717,21.682139665178475,0.3400001525878871,0.22941012271167338,0.5265002250671387,0.09081422959432928,0.9621862205399481,0.308657227330734,0.7443432228035434,-0.9508623528442399,89.41175150624409,25.104745718960544,0.217842997736405,6,-0.3900003433227539,-0.8900003433227539,-1.2400007247924805,-1.1549997329711914,0.9099998474121094,3,0.04939381943686705,-1.090892539771956,22.11000061035156,-1.8571480472297284,21.93000030517578,-1.181822910796494,22.0,0.04939381943686705 8422,2006-06-30,21.049999237060547,22.38999938964844,21.049999237060547,22.32999992370605,4881500.0,-0.054782271918535796,-1.0937491152440342,-127.99713904257801,37.92047698874603,54.99520805207012,0.7231863968494743,0.6271980186287713,0.18791757444275703,0.07388835363197543,20.9357248594797,1.3400001525878942,0.20422812825376724,-0.653000926971437,-1.183387487750327,-0.12261436619254695,-0.9181942073608802,-0.38780764658199374,1.310001373291012,0.0,-59.1321092042124,0.26519328038944473,6,0.6700000762939453,0.49500083923339844,-0.13499927520751953,9.5367431640625e-07,2.1599998474121094,4,0.0973872312926245,2.5789389148221615,22.270000457763672,-1.090892539771956,22.11000061035156,-1.8571480472297284,21.93000030517578,0.0973872312926245 8423,2006-07-03,21.8700008392334,21.90999984741211,21.5,21.5,868300.0,0.03895494688328349,-1.2162103646120617,-0.2890630005856161,53.506497366869624,54.54175688405528,-0.05388351807145497,-0.18495953495767736,-0.6219048885729208,-0.728140493555486,19.895997603708754,0.8600006103515625,0.18779668302231656,0.15600061416625977,-0.37886428449591847,0.690865512828438,-0.11143183516482935,0.4234330634973489,0.5199985504150426,61.19414244761181,-0.06340322789657904,0.2674324493310883,7,-0.15000152587890625,-0.26000118255615234,-0.9550008773803711,-0.8200006484985352,1.8199996948242152,0,0.06858710299219983,-1.0937491152440342,21.049999237060547,2.5789389148221615,22.270000457763672,-1.090892539771956,22.11000061035156,0.06858710299219983 8424,2006-07-05,21.90999984741211,22.01000022888184,21.76000022888184,21.799999237060547,869200.0,0.001828944062359339,-1.6315979681571848,0.2972982725646564,56.60376873481127,54.724546189677724,-0.06812565214596589,-0.21885234686032717,-0.6494382223667117,-0.7499113666510269,19.213341318917763,0.25,0.15766270814033234,0.18499965667724538,-0.3567911489501405,0.7267904623046313,-0.08589574613644757,0.45589505949093834,0.4799995422363317,64.17914271805672,-1.595956235073018,0.2708954028136931,7,-0.1900005340576172,-0.2650003433227539,-0.994999885559082,-0.8599996566772461,1.8199996948242188,2,0.07850293588923285,-1.2162103646120617,21.8700008392334,-1.0937491152440342,21.049999237060547,2.5789389148221615,22.270000457763672,0.07850293588923285 8425,2006-07-06,22.030000686645508,22.11000061035156,21.8700008392334,21.920000076293945,895200.0,0.0054769895056649975,-1.2857220708446528,1.0,55.76922976154488,55.804168454573194,-0.1734447461421773,-0.30569588484839727,-0.7533876937280937,-0.8519189116854982,18.90656577563782,0.2399997711181605,0.15077887136567014,0.2740004539489753,-0.2628288534763392,0.8108297613742899,0.00558580023631805,0.5424151076616326,0.33319869995117557,73.13442820825948,4.8535964840255446,0.2684146537126575,7,-0.3100013732910156,-0.33000087738036754,-1.1625008583068848,-0.9800004959106445,1.510000228881836,3,0.06672715694673581,-1.6315979681571848,21.90999984741211,-1.2162103646120617,21.8700008392334,-1.0937491152440342,21.049999237060547,0.06672715694673581 8426,2006-07-07,22.049999237060547,22.209999084472656,21.899999618530273,21.96999931335449,710400.0,0.0009077870990337189,-1.8181857589970782,0.7272679983354463,54.390926425526715,55.95922543764852,-0.15135624558362792,-0.29929753670174364,-0.751935809578093,-0.85713796758521,19.048141350227837,0.3099994659423828,0.14857119951762954,0.26749906539917134,-0.27259384780078477,0.8075919785991275,-0.0025473912008067146,0.5375455219991494,0.28693614654541477,74.62685717376493,5.455039805461894,0.27004645659997845,7,-0.3299999237060547,-0.3299999237060547,-1.1324996948242188,-0.9999990463256836,1.7100009918212926,4,0.06666672433404974,-1.2857220708446528,22.030000686645508,-1.6315979681571848,21.90999984741211,-1.2162103646120617,21.8700008392334,0.06666672433404974 8427,2006-07-10,22.1299991607666,22.229999542236328,22.030000686645508,22.1299991607666,672700.0,0.003628114579323549,-1.0000190737773709,0.0,58.30903271297237,56.149592156061665,-0.19722849558520394,-0.362438526863734,-0.8129820087098487,-0.9238189031636139,18.76963792835172,0.1999988555908203,0.14978827994249144,0.3249990463256829,-0.23426759039739053,0.8842656830487563,0.045365727964146174,0.6046323646872196,0.18119749990845335,86.30130901680036,13.086400874669366,0.2796333183615363,7,-0.4099998474121094,-0.4099998474121094,-1.1299991607666016,-1.0799989700317383,1.8600006103515625,0,0.047446958166663,-1.8181857589970782,22.049999237060547,-1.2857220708446528,22.030000686645508,-1.6315979681571848,21.90999984741211,0.047446958166663 8428,2006-07-11,22.38999938964844,22.450000762939453,22.030000686645508,22.149999618530273,867300.0,0.01174876813112502,1.3333174388725528,100.0,59.718292605610756,55.8794527932542,-0.442637599556825,-0.6104179516771389,-1.04835985826125,-1.168054662563609,18.12466936920864,0.4200000762939453,0.19653718200434156,0.5574993133544943,-0.06006385252699786,1.1750624792359865,0.24871773041374823,0.8662808962952404,-1.3400001525878942,91.3041555289576,18.708431317227095,0.30878158294074626,7,-0.639999389648441,-0.639999389648441,-1.2549991607666051,-1.2549991607666051,1.5400009155273402,1,0.03662347999899129,-1.0000190737773709,22.1299991607666,-1.8181857589970782,22.049999237060547,-1.2857220708446528,22.030000686645508,0.03662347999899129 8429,2006-07-12,22.38999938964844,22.46999931335449,22.200000762939453,22.420000076293945,868600.0,0.0,3.153850668310104,-0.1250029802350643,58.30903271297246,55.31952028673969,-0.4140684521818372,-0.5778239556234404,-1.0241969170877816,-1.1534075197535998,17.18922276885661,0.2699985504150355,0.2205062011050991,0.5179993629455595,-0.13688024960779543,1.1728789754989144,0.19055955666888025,0.8454391692222387,-1.312000122070316,86.66664547385129,15.29707725720472,0.3274398062766778,7,-0.6300001144409215,-0.6300001144409215,-1.2049999237060582,-1.2049999237060582,1.460000991821289,2,0.05806168735360484,1.3333174388725528,22.38999938964844,-1.0000190737773709,22.1299991607666,-1.8181857589970782,22.049999237060547,0.05806168735360484 8430,2006-07-13,22.290000915527344,22.60000038146973,22.229999542236328,22.38999938964844,1387200.0,-0.004466211560833266,-2.3636253294493317,3.333206179668642,58.99706076960123,54.83603534207281,-0.3194448317508538,-0.4314246743314456,-0.901344078475077,-1.0403123839222275,17.58497382565119,0.370000839233402,0.2162633442264621,0.3745008468627944,-0.26945002129092543,1.0184517150165142,0.052525412785936254,0.6964762809396525,-1.1563216461181653,55.71441027569304,-16.570265820808572,0.3219754340768593,7,-0.46500110626220703,-0.46500110626220703,-1.105001449584961,-1.105001449584961,1.6999988555908203,3,0.06460289670539554,3.153850668310104,22.38999938964844,1.3333174388725528,22.38999938964844,-1.0000190737773709,22.1299991607666,0.06460289670539554 8431,2006-07-14,22.270000457763672,22.40999984741211,22.0,22.239999771118164,582900.0,-0.000897283846665986,1.645164862886008,-0.30001144426641185,57.40181042564997,57.00062794617325,-0.33463479795814877,-0.3788682276885993,-0.8592176155683369,-1.0051228903043743,17.714589519031165,0.4099998474121094,0.20433631876453262,0.32150039672851705,-0.32417445051816074,0.9671752439751948,-0.0013370268948200703,0.6443378203518542,-1.0483419216308612,45.00004768368523,-25.706952872236123,0.3228374236233383,7,-0.2200002670288086,-0.44500064849853516,-1.0100007057189941,-1.085000991821289,1.75,4,0.05702741049207871,-2.3636253294493317,22.290000915527344,3.153850668310104,22.38999938964844,1.3333174388725528,22.38999938964844,0.05702741049207871 8432,2006-07-17,22.18000030517578,22.3799991607666,22.100000381469727,22.170000076293945,438000.0,-0.00404131794961482,-2.7333265516320586,0.3333333333333333,52.83019320600082,56.925483039410054,-0.07541833988682001,-0.2679522355281847,-0.7473586905888752,-0.9015802169466838,17.45793783859837,0.279998779296875,0.17194851246208742,0.20950021743774272,-0.43624635308704285,0.8552467879625283,-0.11337306782465006,0.5323735027001355,-0.8756412583227551,30.000031789123494,-35.87071195795211,0.32287328526239295,7,3.552713678800501e-15,-0.35500049591064453,-0.8875007629394531,-0.9950008392333984,2.170000076293949,0,0.07123534273970944,1.645164862886008,22.270000457763672,-2.3636253294493317,22.290000915527344,3.153850668310104,22.38999938964844,0.07123534273970944 8433,2006-07-18,22.3799991607666,22.440000534057614,22.0,22.0,550000.0,0.009017080831335678,-1.3157973989730223,37.99904634751097,56.797566891188325,56.94701616789639,-0.21843706665948304,-0.4251675029161035,-0.9272373783551231,-1.0942406307693844,17.065445967029856,0.44000053405761363,0.13025407200202466,0.3684990882873542,-0.2716085940562216,1.00860677063093,0.0484452471155663,0.6885529294591421,-0.9979016338365732,63.3331531949655,-2.584994132851854,0.32005384117178803,7,-0.14499855041503906,-0.5549993515014648,-1.0699996948242188,-1.1949996948242188,1.630001068115238,1,0.07193926142651441,-2.7333265516320586,22.18000030517578,1.645164862886008,22.270000457763672,-2.3636253294493317,22.290000915527344,0.07193926142651441 8434,2006-07-19,22.85000038146973,22.90999984741211,22.350000381469727,22.350000381469727,581200.0,0.021000948986944934,-1.2399978637695312,1.3157923796234579,60.27777350979137,57.44796547325711,-0.6046636761278634,-0.8480775747463447,-1.3715645283003433,-1.562877824294656,17.099139305930155,0.5599994659423828,0.2828588698090009,0.7810003280639677,0.05753196321820653,1.5044686929097288,0.4192661456410889,1.1427345104868465,-1.3948286832673205,93.40665098867787,29.059338971157032,0.3617341824228805,7,-0.4450006484985387,-0.870000839233402,-1.5125007629394567,-1.6650009155273473,1.2399997711181605,2,0.04726476611273411,-1.3157973989730223,22.3799991607666,-2.7333265516320586,22.18000030517578,1.645164862886008,22.270000457763672,0.04726476611273411 8435,2006-07-20,22.95000076293945,23.07999992370605,22.79999923706055,22.8700008392334,504700.0,0.004376384236335351,-1.5454245957779014,0.15999984741210113,59.60452160044822,58.02725382602617,-0.6263001755427346,-0.9055062669964649,-1.4422652240714378,-1.660599483089765,16.888888077313265,0.2800006866455007,0.321169693392541,0.8245006561279276,0.011902910511683018,1.637098401744172,0.4182017833198053,1.2307995289360498,-1.3784428128002624,87.96303981943761,25.679700090068266,0.40629887280812227,7,-0.41000080108642223,-0.8850011825561488,-1.5075011253356898,-1.7250013351440394,1.0399990081787145,3,0.039215668349067645,-1.2399978637695312,22.85000038146973,-1.3157973989730223,22.3799991607666,-2.7333265516320586,22.18000030517578,0.039215668349067645 8436,2006-07-21,22.709999084472656,22.86000061035156,22.54999923706055,22.82999992370605,498000.0,-0.010457589128029854,2.444417365136272,-1.500011920940346,82.42185462732961,60.70645626095475,-0.31607018142003085,-0.6159639699852342,-1.1809514399665275,-1.4160191090607412,16.506559806399316,0.40000152587889914,0.34209189328353773,0.5329990386962891,-0.29119061937234036,1.3571886967649185,0.12090420966197613,0.945093867730602,-0.9875969369767823,65.74066061377799,-4.2384715184531245,0.41209482903431466,7,-0.1699991226196289,-0.6449995040893555,-1.2824997901916504,-1.484999656677246,1.6300010681152344,4,0.056362868262758825,-1.5454245957779014,22.95000076293945,-1.2399978637695312,22.85000038146973,-1.3157973989730223,22.3799991607666,0.056362868262758825 8437,2006-07-24,23.040000915527344,23.04999923706055,22.690000534057614,22.729999542236328,467100.0,0.014531124806619555,1.1818234362537097,-2.583326710641418,78.26084953426637,62.766740364138705,-0.5625740595779689,-0.8924880924422425,-1.483755172875469,-1.7426702276543296,16.077083535303956,0.3599987030029368,0.37100154226634174,0.800000858306884,-0.08667273563505162,1.6866744522488197,0.3566640613359162,1.243337655277852,-1.1818389904104514,96.29638786996858,24.164779202888838,0.44333679697096817,7,-0.5000009536743164,-0.975001335144043,-1.612501621246338,-1.8150014877319336,1.4599990844726562,0,0.04253470066383014,2.444417365136272,22.709999084472656,-1.5454245957779014,22.95000076293945,-1.2399978637695312,22.85000038146973,0.04253470066383014 8438,2006-07-25,23.3799991607666,23.43000030517578,23.0,23.020000457763672,528400.0,0.014756867696568587,-1.150003576282097,1.1612809942779794,81.01263275986811,65.28936259157156,-0.8352031286185451,-1.1845308476830176,-1.7849514242828342,-2.076668000015914,15.516864932415201,0.43000030517578125,0.4193183179969857,1.0709991455078125,0.05728467934047998,2.084713611675145,0.5641419124241445,1.5778563785914805,-1.3996534357907926,95.37026407950113,21.31431114301931,0.506857233083667,7,-0.6649990081787109,-1.1399993896484375,-1.9524998664855957,-2.1549997329711914,0.9100017547607422,1,0.041488505368762585,1.1818234362537097,23.040000915527344,2.444417365136272,22.709999084472656,-1.5454245957779014,22.95000076293945,0.041488505368762585 8439,2006-07-26,23.36000061035156,23.479999542236328,23.149999618530273,23.290000915527344,510600.0,-0.0008553700227929006,1.129048533175822,0.19444429727194193,79.29517121195687,67.54470819627774,-0.7410715857578438,-1.1087536431922622,-1.7349322170262305,-2.0507243493324587,14.582512887246363,0.3299999237060547,0.45149454353072827,0.9795005798339815,-0.1197716451410642,2.0787728048090273,0.42986446734645867,1.5291366923215044,-1.2056963357517532,87.0968932787513,12.390481117572278,0.5496361124875233,7,-0.6200008392333949,-1.0950012207031214,-1.932501316070553,-2.135001182556149,1.029998779296882,2,0.027825325408692203,-1.150003576282097,23.3799991607666,1.1818234362537097,23.040000915527344,2.444417365136272,22.709999084472656,0.027825325408692203 8440,2006-07-27,23.149999618530273,23.63999938964844,23.10000038146973,23.43000030517578,496100.0,-0.008989768250615038,-1.8421063198631253,-4.000027247956607,72.35772231651275,69.20647618415138,-0.44281784500939025,-0.8609868793157887,-1.4896395168189684,-1.8293925183935755,13.621200957536846,0.5399990081787109,0.4561897158767678,0.7174996376037583,-0.4254215550239593,1.860420830231476,0.14603904128989953,1.2889602339176172,-0.8100980064613559,55.04589885104102,-18.858005257197362,0.5714605963138591,7,-0.3299999237060547,-0.8050003051757812,-1.7225003242492676,-1.9250001907348633,1.360000610351566,3,0.04060477535840645,1.129048533175822,23.36000061035156,-1.150003576282097,23.3799991607666,1.1818234362537097,23.040000915527344,0.04060477535840645 8441,2006-07-28,23.3700008392334,23.53000068664551,23.1200008392334,23.25,250800.0,0.009503292627574211,-1.1578986994865392,-0.42857337484077085,73.8461651322305,71.54158417595468,-0.5480032415284484,-1.0480895460999626,-1.663005476879917,-2.0326767835160453,12.181510739825878,0.4099998474121129,0.4772920886417502,0.8825008392333977,-0.33117377006677984,2.0961754485335753,0.27566353458330894,1.4893381438834865,-0.8220835827517554,71.57906571928196,-0.7253936126505494,0.6068373046500892,7,-0.5500011444091797,-1.0250015258789062,-1.9425015449523926,-2.1450014114379883,0.6899986267089879,4,0.026529692324354315,-1.8421063198631253,23.149999618530273,1.129048533175822,23.36000061035156,-1.150003576282097,23.3799991607666,0.026529692324354315 8442,2006-07-31,23.10000038146973,23.38999938964844,23.040000915527344,23.3700008392334,303900.0,-0.011553292600246401,1.2580724552076892,-2.249988079154385,63.60153844692282,72.29758101548073,-0.14949806614089312,-0.6499572145807271,-1.3466114112840941,-1.75326752379965,13.24345122884471,0.3499984741210973,0.5015918008756373,0.5100003242492726,-0.5257197975911865,1.5457204460897316,-0.007859736670955186,1.0278603851695003,-0.37734998368139827,15.625074505877492,-52.03396335623104,0.5178600609202288,7,-0.10500049591064808,-0.7550010681152379,-1.6725010871887243,-1.87500095367432,0.35000038146971946,0,0.0536796428848918,-1.1578986994865392,23.3700008392334,-1.8421063198631253,23.149999618530273,1.129048533175822,23.36000061035156,0.0536796428848918 8443,2006-08-01,23.3700008392334,23.38999938964844,22.899999618530273,22.959999084472656,432500.0,0.01168833131190139,1.1777822989119422,-1.5185224430975488,67.01389647743537,73.04603912299672,-0.2953586326899007,-0.8451508793580693,-1.5670913948943088,-2.009798553887336,14.184656034964746,0.4899997711181676,0.5472870080435044,0.705000782012938,-0.3284303103114823,1.7384318743373584,0.18828523585072787,1.2217163281751482,-0.5005746027474487,63.51369811816772,-1.669086085280135,0.5167155461622109,8,-0.2750015258789027,-1.0250015258789062,-1.9425015449523926,-2.1450014114379883,0.03999900817871094,1,0.04835255114195669,1.2580724552076892,23.10000038146973,-1.1578986994865392,23.3700008392334,-1.8421063198631253,23.149999618530273,0.04835255114195669 8444,2006-08-02,23.6299991607666,23.75,23.420000076293945,23.5,449900.0,0.011125302190692299,-1.2758693264405465,0.31706976679273724,72.03942435769791,74.42769498491336,-0.48397354867949005,-1.0220871527463053,-1.7790074832060832,-2.254998176182198,15.732246133534753,0.37999916076660156,0.6338655299849627,0.8789991378784165,-0.17593236185890504,1.9339306376157381,0.35153338800975575,1.4064648877470773,-0.7299995422363281,85.88226054370631,18.696191858995377,0.5274657498686616,8,-0.4799995422363281,-1.2299995422363281,-2.2099995613098145,-2.4049997329711914,-0.27999877929687145,2,0.02793067195095622,1.1777822989119422,23.3700008392334,1.2580724552076892,23.10000038146973,-1.1578986994865392,23.3700008392334,0.02793067195095622 8445,2006-08-03,23.5,23.68000030517578,23.399999618530273,23.559999465942386,631500.0,-0.005501445847803543,-1.1538495396691486,-0.46153733292254445,69.52379280027716,72.99457700412975,-0.299218443648158,-0.8182655928123168,-1.5914516010103625,-2.112243061459118,17.34564411507147,0.2800006866455078,0.6949651840422426,0.6755000114440932,-0.3727364275527414,1.7237364504409278,0.1513817919456777,1.1996182309425087,-0.6000003814697266,70.58824849375624,0.5711855878237628,0.5241182194984166,8,-0.2799997329711914,-1.1000003814697266,-2.005000114440918,-2.2200002670288086,-0.14999961853026988,3,0.03787231445312522,-1.2758693264405465,23.6299991607666,1.1777822989119422,23.3700008392334,1.2580724552076892,23.10000038146973,0.03787231445312522 8446,2006-08-04,23.520000457763672,23.8799991607666,23.3799991607666,23.70000076293945,504100.0,0.0008510833090924486,-1.1738993423835073,3.0000317894266,71.75323629806154,72.27150886677367,-0.2148285999994073,-0.7615348884779678,-1.555377653183843,-2.1184433869070958,18.88418895708379,0.5,0.7093156425409859,0.6220004081726067,-0.40347740716919844,1.6474782235144119,0.10926150050170236,1.134739315843511,-0.46700077056884837,63.265421310154494,-11.325522291116613,0.5127389076709035,8,-0.13000106811523438,-1.0550012588500977,-1.9825000762939453,-2.2250003814697266,-0.14999961853027344,4,0.04209182618410123,-1.1538495396691486,23.5,-1.2758693264405465,23.6299991607666,1.1777822989119422,23.3700008392334,0.04209182618410123 8447,2006-08-07,23.18000030517578,23.56999969482422,23.15999984741211,23.46999931335449,484000.0,-0.014455788519156298,-1.4848481345548075,1.6111028694952012,62.42236595113525,70.20592366580335,0.16440817098848015,-0.3571491876979209,-1.1698348873984905,-1.766799434918937,20.17163355069975,0.4099998474121094,0.7144568337690274,0.2295001983642564,-0.7361952118375648,1.1951956085660775,-0.2533475067366524,0.7123479034651652,0.6999988555908203,28.571511983215323,-45.48362573363632,0.48284770510091024,8,0.20999908447265625,-0.715001106262207,-1.5500001907348633,-1.8000001907348633,0.2899990081787074,0,0.03796372515880053,-1.1738993423835073,23.520000457763672,-1.1538495396691486,23.5,-1.2758693264405465,23.6299991607666,0.03796372515880053 8448,2006-08-08,23.209999084472656,23.559999465942386,23.1200008392334,23.29999923706055,500200.0,0.0012941664754928528,-2.259289609765773,0.31034641515888556,56.47479521735877,67.67032633307022,0.1204226464681355,-0.3399976775589231,-1.154615407983293,-1.7808699760455653,20.85918608733681,0.4399986267089879,0.6798245865969506,0.21849899291992259,-0.7161278575390213,1.1531258433788665,-0.24881443230954758,0.6858124181493928,0.6700000762939453,11.841900526529772,-57.29655384588125,0.46731342522947156,8,0.18000030517578125,-0.5199995040893555,-1.5774993896484375,-1.8149995803833008,0.2700004577636719,1,0.010340443254362341,-1.4848481345548075,23.18000030517578,-1.1738993423835073,23.520000457763672,-1.1538495396691486,23.5,0.010340443254362341 8449,2006-08-09,23.690000534057614,24.059999465942386,23.5,23.8700008392334,984100.0,0.020680804330840186,1.0000068119890881,1.9999999999999605,61.70885063597372,66.48711836856589,-0.3440232915540946,-0.7563933483283876,-1.5803095448176947,-2.238796884356031,21.853258693419505,0.8500003814697301,0.664624655258983,0.633500385284421,-0.30579997423398453,1.5728007448028265,0.16385020552521823,1.1031505650436237,-0.5699996948242152,60.638353996306435,-5.866150773755109,0.4696501797592023,8,-0.2100009918212855,-0.7800006866455007,-2.0250010490417445,-2.295001029968258,-0.10000038146972301,2,-0.011819361770083803,-2.259289609765773,23.209999084472656,-1.4848481345548075,23.18000030517578,-1.1738993423835073,23.520000457763672,-0.011819361770083803 8450,2006-08-10,23.729999542236328,23.75,23.5,23.59000015258789,499500.0,0.001688434245546322,1.7777730682829653,-0.7777730682829499,67.22974279137986,65.7519603306936,-0.3275417204244029,-0.7198889522646539,-1.5757000338139804,-2.2573823494139056,22.550513404625647,0.25,0.606682374711589,0.6014994621276841,-0.3107857070222231,1.5137846312775913,0.14535687755272875,1.0576420467026395,-0.6099987030029297,64.89357384899434,-1.637014855057643,0.4561425845749543,8,-0.25,-0.7649993896484375,-2.0475001335144043,-2.3350000381469727,-0.399999618530277,3,-0.016013449983016126,1.0000068119890881,23.690000534057614,-2.259289609765773,23.209999084472656,-1.4848481345548075,23.18000030517578,-0.016013449983016126 8451,2006-08-11,23.540000915527344,23.770000457763672,23.479999542236328,23.76000022888184,242300.0,-0.008006684802956299,1.4166766007836031,-1.5714305177111971,58.86526117863498,65.22570730088384,-0.12392461823549894,-0.45309721259201297,-1.3510852109875948,-2.0438238510257634,24.109251937394998,0.29000091552734375,0.5526991023101857,0.3480008125305183,-0.4861292252478222,1.1821308503088588,-0.06906420635865373,0.7650658314196903,-0.40120010375976634,44.68092445670904,-17.33743917771025,0.4170650188891705,8,-0.060001373291015625,-0.5600013732910156,-1.8300013542175293,-2.1450014114379883,-0.1800003051757848,4,-0.00807139025777548,1.7777730682829653,23.729999542236328,1.0000068119890881,23.690000534057614,-2.259289609765773,23.209999084472656,-0.00807139025777548 8452,2006-08-14,23.76000022888184,23.899999618530273,23.57999992370605,23.770000457763672,552400.0,0.009345764859736372,1.370380835988356,0.0454557276991066,57.037064770807156,64.11717044459182,-0.2687157964598228,-0.5783078589290618,-1.5422248460502033,-2.242417259852882,25.832231213160007,0.3599987030029297,0.5340764397056859,0.4890001296997113,-0.23336177608456765,1.2113620354839902,0.1278191768075736,0.850181082591849,-0.6027754440307653,68.08514092080445,9.860682167499164,0.361180952892139,8,-0.17000007629394887,-0.7300004959106481,-2.0400009155273473,-2.365000724792484,-0.30000114440918324,0,-0.016414115567826126,1.4166766007836031,23.540000915527344,1.7777730682829653,23.729999542236328,1.0000068119890881,23.690000534057614,-0.016414115567826126 8453,2006-08-15,23.989999771118164,24.1200008392334,23.790000915527344,24.07999992370605,688000.0,0.009680115320737537,2.8823067429597216,8.999809269505036,60.82473551085856,62.87109390605411,-0.44870592912286966,-0.7183351918801968,-1.7333270757654162,-2.4497754947571124,28.124473057658616,0.36000061035155895,0.49694176558885417,0.6384996414184556,-0.021971433151090736,1.298970715988002,0.30826410413368066,0.9687351787032306,-0.8147194926452634,79.68737427170723,24.077606081215848,0.3302355372847735,8,-0.3699989318847656,-0.9299993515014648,-2.270000457763672,-2.5950002670288086,-0.7399997711181641,1,-0.02167571749582553,1.370380835988356,23.76000022888184,1.4166766007836031,23.540000915527344,1.7777730682829653,23.729999542236328,-0.02167571749582553 8454,2006-08-16,23.93000030517578,24.15999984741211,23.85000038146973,24.1200008392334,509700.0,-0.002501019863060505,1.2963046687906374,2.1111134658586006,64.13046558025978,62.27183532605217,-0.3818295106119578,-0.6042568498568031,-1.6356150643748393,-2.3680521016803766,29.280936833615463,0.30999946594237926,0.5137857028890416,0.5245001792907722,-0.13991807126187084,1.1889184298434152,0.19229105401445068,0.8567093045670937,-0.7169312042724592,66.17655308597651,10.061902622357522,0.332209125276322,8,-0.28999996185302734,-0.8500003814697266,-2.1800003051757812,-2.505000114440918,-0.8000011444091797,2,-0.01880487911411033,2.8823067429597216,23.989999771118164,1.370380835988356,23.76000022888184,1.4166766007836031,23.540000915527344,-0.01880487911411033 8455,2006-08-17,23.85000038146973,24.01000022888184,23.709999084472656,23.93000030517578,460100.0,-0.003343080764138029,1.5000119209402794,0.42105104652911846,59.160313679355276,60.872621701751484,-0.2759835494612304,-0.4778749843059842,-1.5090280102882367,-2.264018159535528,29.917760622774548,0.30000114440918324,0.4946272828412397,0.39950027465820526,-0.25688472105273163,1.0558852703691421,0.07130777680273681,0.7276927725136737,-0.5801154357758804,54.41186370317232,0.24289181708702046,0.32819249785546906,8,-0.2100000381469762,-0.7700004577636754,-2.0900011062622106,-2.4150009155273473,-0.25,3,-0.010901476927599796,1.2963046687906374,23.93000030517578,2.8823067429597216,23.989999771118164,1.370380835988356,23.76000022888184,-0.010901476927599796 8456,2006-08-18,23.989999771118164,24.09000015258789,23.78000068664551,23.88999938964844,412100.0,0.005869995279212059,1.0666552226185018,-1.250005960470173,67.87151639940743,61.47808286267062,-0.382529414975167,-0.5450058596356584,-1.6033991297060055,-2.380681839127071,31.486899070461742,0.30999946594237926,0.43687544873741757,0.47549962997436523,-0.12402545103998719,1.0750247109887177,0.1757370894671908,0.7752621704815397,-0.6667079313212199,70.68963816276282,11.164074483704368,0.29976254050717577,8,-0.34999942779541016,-0.9099998474121094,-2.1649999618530273,-2.489999771118164,-0.23999977111816406,4,-0.02751145701162927,1.5000119209402794,23.85000038146973,1.2963046687906374,23.93000030517578,2.8823067429597216,23.989999771118164,-0.02751145701162927 8457,2006-08-21,24.020000457763672,24.149999618530273,23.78000068664551,23.88999938964844,317100.0,0.0012505496845243158,-1.1142888283378973,1.3000057220240813,64.44447270153313,62.36360258313443,-0.3138501420510984,-0.5247259860371614,-1.5916402418886193,-2.3893305206663236,32.738840568138336,0.3699989318847621,0.39559856340774147,0.45650033950805735,-0.13991970551284538,1.05292038452896,0.15829031699760776,0.7547103620185069,-0.6465061375098173,68.88907726868139,9.460349461070223,0.2982100225104506,8,-0.20000076293945312,-0.9400005340576172,-2.082500457763672,-2.520000457763672,0.0,0,-0.027477095538471996,1.0666552226185018,23.989999771118164,1.5000119209402794,23.85000038146973,1.2963046687906374,23.93000030517578,-0.027477095538471996 8458,2006-08-22,24.35000038146973,24.420000076293945,24.10000038146973,24.15999984741211,486900.0,0.013738547769235998,-1.0645177168382502,1.4615305613428298,65.51729524329436,62.78676309505895,-0.5197972388188496,-0.8203917417980371,-1.8803430336803295,-2.6934476698181733,33.448838557812635,0.39999961853027344,0.3544596197747012,0.7380002021789593,0.05319979680276177,1.422800607555157,0.39559999949086233,1.0804004048670564,-0.9293157295863814,90.14090182541118,32.651451948251434,0.3424002026880982,8,-0.4000005722045934,-1.1400003433227575,-2.347500324249271,-2.85000038146973,-0.610000610351566,1,-0.03655036070037854,-1.1142888283378973,24.020000457763672,1.0666552226185018,23.989999771118164,1.5000119209402794,23.85000038146973,-0.03655036070037854 8459,2006-08-23,24.01000022888184,24.45000076293945,23.88999938964844,24.399999618530273,436600.0,-0.013963045062070245,1.2857120614086346,-2.052622596998387,60.07906836835554,61.99224371472291,-0.1448657406091165,-0.45239285150568165,-1.4944080295722628,-2.3262452931528266,33.80999295360186,0.5600013732910085,0.36693889271989377,0.36550006866455576,-0.33054822952966845,1.06154836685878,0.017475919567441878,0.7135242177616696,-0.5093703430456422,40.540603236300015,-14.660242578969552,0.34802414909711243,8,-0.045000076293948865,-0.6099996566772496,-1.9800000190734899,-2.5100002288818395,-0.5,2,-0.03165348694864356,-1.0645177168382502,24.35000038146973,-1.1142888283378973,24.020000457763672,1.0666552226185018,23.989999771118164,-0.03165348694864356 8460,2006-08-24,24.09000015258789,24.18000030517578,23.95000076293945,24.13999938964844,352100.0,0.003331941813554007,2.538425423281254,0.1282033725889222,61.003870671269866,62.229866991682336,-0.18822295247477427,-0.4831298301244473,-1.5207935828880323,-2.386125533995731,33.89836514509268,0.22999954223633168,0.4121101724801335,0.3984999656677246,-0.28376480251057856,1.0807647338460278,0.05736758157857125,0.739632349756878,-0.4944331790413692,46.26857173765131,-7.585316367008495,0.3411323840891518,8,-0.07499980926514027,-0.5900001525878906,-1.8975005149841309,-2.435000419616699,-0.38999938964844105,3,-0.03985060131758278,1.2857120614086346,24.01000022888184,-1.0645177168382502,24.35000038146973,-1.1142888283378973,24.020000457763672,-0.03985060131758278 8461,2006-08-25,23.989999771118164,24.190000534057614,23.93000030517578,23.989999771118164,305900.0,-0.004151115850407505,-3.333375719235723,-0.0,67.23405636832177,63.36286605807285,-0.019754845412670363,-0.3523650499939919,-1.3733606542491401,-2.265744037896141,33.96282630675662,0.2600002288818324,0.3992420702330435,0.26749963760375906,-0.40958000529600724,0.9445792805035254,-0.07104018384612232,0.6060394590536404,-0.3089894186323505,31.343143367124515,-24.646791468845205,0.3385398214498829,8,0.09000015258789062,-0.48999977111816406,-1.6875,-2.25,-0.38999938964843395,4,-0.016256748368874918,2.538425423281254,24.09000015258789,1.2857120614086346,24.01000022888184,-1.0645177168382502,24.35000038146973,-0.016256748368874918 8462,2006-08-28,24.34000015258789,24.38999938964844,23.96999931335449,23.96999931335449,241400.0,0.014589428295497253,-1.270265533257378,100.0,71.16108320331927,64.51134913501294,-0.31159799445894976,-0.6373835935159775,-1.6750743998546014,-2.598390314351292,34.4657559955332,0.4200000762939524,0.37567501078600074,0.5555000305175781,-0.10853791451115669,1.219537975546313,0.22348105800320894,0.8875190030319473,-0.5820907590567117,80.3570820362263,18.00682307686428,0.33201897251436785,8,-0.26000022888183594,-0.769999504089359,-2.0375003814697266,-2.6000003814697266,-0.5499992370605469,0,-0.024239940381642122,-3.333375719235723,23.989999771118164,2.538425423281254,24.09000015258789,1.2857120614086346,24.01000022888184,-0.024239940381642122 8463,2006-08-29,24.5,24.53000068664551,24.15999984741211,24.3799991607666,449900.0,0.006573535185253387,3.1110699034680303,0.3243258568873141,67.23405636832183,64.85619255590872,-0.4376723457727216,-0.746668191189034,-1.7781299977307832,-2.732265259062352,35.59465763088806,0.370000839233402,0.4057678734794905,0.6589999198913574,-0.04747850437171053,1.3654783441544254,0.30576070775982345,1.0122391320228914,-0.6728814695279937,95.31240221132728,31.39291187926412,0.3532392121315334,8,-0.38000011444091797,-0.7849998474121094,-2.197500228881836,-2.760000228881836,-0.9300003051757812,1,-0.019591818050462395,-1.270265533257378,24.34000015258789,-3.333375719235723,23.989999771118164,2.538425423281254,24.09000015258789,-0.019591818050462395 8464,2006-08-30,24.290000915527344,24.60000038146973,24.290000915527344,24.60000038146973,426500.0,-0.008571391202965573,-1.0000000000000229,-2.5833108161805907,61.111153160299274,65.07295249823582,-0.1913604956427406,-0.510881348990619,-1.5169661551287597,-2.4953407850431333,36.10557628844697,0.30999946594238637,0.42615911886984037,0.41600074768066264,-0.3103573088970535,1.1423588042583788,0.05282171939180458,0.7791797759695207,-0.37853652631451595,53.731428262348366,-9.64907860614941,0.36317902828885823,8,-0.10000038146972301,-0.5400009155273438,-1.8125009536743164,-2.3750009536743164,-0.8900012969970703,2,-0.02264310924984747,3.1110699034680303,24.5,-1.270265533257378,24.34000015258789,-3.333375719235723,23.989999771118164,-0.02264310924984747 8465,2006-08-31,24.38999938964844,24.540000915527344,24.270000457763672,24.31999969482422,397600.0,0.004116857569040899,-2.1765101875953685,-0.2258058561856742,67.48970579693547,65.03052909796116,-0.23099646575548505,-0.5700092589144496,-1.567451489736552,-2.5640462697412154,36.684763942578215,0.2700004577636719,0.4184736742543045,0.4714992523193402,-0.26732702180666834,1.2103255264453487,0.1020861152563377,0.8409123893823427,-0.38213996151964835,68.65657195400745,2.79045591941869,0.3694131370630037,8,-0.1999988555908203,-0.639999389648441,-1.8874998092651403,-2.4499998092651403,-1.029998779296882,3,-0.036080327297592696,-1.0000000000000229,24.290000915527344,3.1110699034680303,24.5,-1.270265533257378,24.34000015258789,-0.036080327297592696 8466,2006-09-01,24.51000022888184,24.57999992370605,24.3799991607666,24.399999618530273,266600.0,0.004920083732528946,-1.6666497126290152,1.5714441416893443,66.09443430283488,65.21385816477246,-0.3011470002202472,-0.6451143040903631,-1.6310106262650486,-2.6504612572368096,36.951113039816995,0.20000076293944957,0.4103783096528808,0.5420001029968304,-0.2167968169553376,1.3007970229489985,0.16260164302074642,0.9213985629729144,-0.4192410672853164,85.71428571428588,19.297358902726913,0.37939845997608473,9,-0.2650003433227539,-0.7600002288818395,-1.927500724792484,-2.490000724792484,-1.0100002288818395,4,-0.03304771352012925,-2.1765101875953685,24.38999938964844,-1.0000000000000229,24.290000915527344,3.1110699034680303,24.5,-0.03304771352012925 8467,2006-09-05,24.059999465942386,24.5,23.93000030517578,24.5,585200.0,-0.01835988407740552,1.5909045589911872,-3.9999826605630235,51.372543446423016,63.642219076231214,0.17335436768770762,-0.13260461910753918,-1.1318573075681293,-2.1728228417398476,37.36405369456709,0.5799999237060582,0.4180631425405501,0.04799938201904652,-0.6143283905810968,0.7103271546191898,-0.28316450428102513,0.3791632683191182,0.5400009155273438,19.40285760647744,-43.46268630553334,0.33116388630007076,9,0.18500041961669922,-0.30999946594238637,-1.477499961853031,-2.039999961853031,-0.46999931335449574,1,-0.019118831865470254,-1.6666497126290152,24.51000022888184,-2.1765101875953685,24.38999938964844,-1.0000000000000229,24.290000915527344,-0.019118831865470254 8468,2006-09-06,23.45000076293945,23.790000915527344,23.399999618530273,23.770000457763672,695200.0,-0.025353230114007586,1.1666701987877761,0.7272711509534704,42.25806808868802,61.662107934045935,0.7177405399469734,0.5231167845300142,-0.48587318831543413,-1.5344612287911268,37.36452380520905,0.6599998474121129,0.37525478819497593,-0.5739994049072301,-1.1815793265430266,0.03358051672856632,-0.8777893657251283,-0.2702094440893319,1.1365996170044,4.1667593849437266,-55.872478933059995,0.30378996081789844,9,0.5499992370605504,0.2999992370605504,-0.7800011634826625,-1.430001258850094,0.3599987030029368,2,0.014498939937146238,1.5909045589911872,24.059999465942386,-1.6666497126290152,24.51000022888184,-2.1765101875953685,24.38999938964844,0.014498939937146238 8469,2006-09-07,23.40999984741211,23.45000076293945,23.25,23.29999923706055,402700.0,-0.0017057959158175429,1.105244137487995,-0.3437522351762958,42.81044753512541,59.64061647447432,0.7416761115473811,0.5703050328621231,-0.4073530847039777,-1.4662017359685677,36.52177314532074,0.20000076293944957,0.34197261234160337,-0.6000002861022935,-1.2513145985307936,0.05131402632620663,-0.9256574423165453,-0.27434312988804166,1.1291365020751982,12.030064405287261,-46.70838474506412,0.32565715621425034,9,0.5150003433227539,0.4500007629394531,-0.6900005340576172,-1.390000343322754,0.4699993133544922,3,0.006834679558094692,1.1666701987877761,23.45000076293945,1.5909045589911872,24.059999465942386,-1.6666497126290152,24.51000022888184,0.006834679558094692 8470,2006-09-08,23.35000038146973,23.51000022888184,23.31999969482422,23.3799991607666,261500.0,-0.002562984465333651,-3.2222269317171137,-0.2727146622277474,39.26175355771787,56.532582828851666,0.7662467565612339,0.632821319788011,-0.3145402831345656,-1.3837538528711626,35.57563154119262,0.19000053405762074,0.2740851677185496,-0.6409997940063441,-1.3466131454063586,0.06461355739367036,-0.9938064697063496,-0.28819311830633865,1.111787787048339,7.518826105724771,-47.65449684518657,0.35280667570000696,9,0.5749998092651332,0.5100002288818324,-0.5750007629394567,-1.2750005722045934,0.629999160766598,4,0.0021412949140773296,1.105244137487995,23.40999984741211,1.1666701987877761,23.45000076293945,1.5909045589911872,24.059999465942386,0.0021412949140773296 8471,2006-09-11,23.35000038146973,23.440000534057614,23.15999984741211,23.25,392500.0,0.0,1.0000000000000253,-3.3334816887085497,38.64406209812318,52.919580483829876,0.7441734983023878,0.6512468824071505,-0.2862084700661782,-1.359959839413694,34.724103037983184,0.28000068664550426,0.24032379516139102,-0.6314997673034632,-1.367156130337765,0.10415659573083857,-0.9993279488206142,-0.26367158578631233,1.039080496937256,14.179142718057161,-37.63747127938555,0.3678281815171517,9,0.5299997329711879,0.5100002288818324,-0.5400004386901891,-1.2750005722045934,0.8199996948242152,0,0.00042827531984812595,-3.2222269317171137,23.35000038146973,1.105244137487995,23.40999984741211,1.1666701987877761,23.45000076293945,0.00042827531984812595 8472,2006-09-12,23.3700008392334,23.399999618530273,23.170000076293945,23.35000038146973,373600.0,0.000856550639696696,4.75013113347003,0.20000381468267114,31.439398318064818,48.94239625602354,0.6393424407100632,0.6329839798109269,-0.23773026398994546,-1.3572454663310154,33.59732927334132,0.22999954223632812,0.1941803394476196,-0.5919993400573738,-1.3717318267212697,0.18773314660652218,-0.9818655833893217,-0.2021330967254258,0.9207535566939988,33.33343425107931,-13.072150150465191,0.3898662433319485,9,0.5099992752075195,0.48999977111816406,-0.4425015449523926,-1.230001449584961,0.9599990844726527,1,0.005562651095346149,1.0000000000000253,23.35000038146973,-3.2222269317171137,23.35000038146973,1.105244137487995,23.40999984741211,0.005562651095346149 8473,2006-09-13,23.46999931335449,23.5,23.21999931335449,23.399999618530273,433300.0,0.004278924712455057,3.3076674785058793,3.4999046347515406,38.74997019764902,46.457820371284626,0.4222807507965207,0.5186208844725151,-0.29311134851191056,-1.4349943885876044,31.94064462152919,0.28000068664551137,0.1395911576877893,-0.46600084304809997,-1.2758973818910384,0.3438956957948385,-0.8709491124695674,-0.06105257362663252,0.7302947186916846,88.57117944861145,39.71254346266644,0.4049482694214684,9,0.4000005722045934,0.39000129699707387,-0.5425000190734828,-1.3299999237060511,1.2700004577636754,2,0.005112946005291219,4.75013113347003,23.3700008392334,1.0000000000000253,23.35000038146973,-3.2222269317171137,23.35000038146973,0.005112946005291219 8474,2006-09-14,23.479999542236328,23.57999992370605,23.3799991607666,23.3799991607666,433200.0,0.0004260856060676055,-2.999999999999929,1.4285831062671024,36.909847002676834,43.06005828303367,0.3188267354793659,0.4987503498717629,-0.25874755521079607,-1.421662687662728,30.046950227021984,0.20000076293944957,0.0336019694488634,-0.4335005760192878,-1.2687067522434745,0.40170560020489887,-0.8511036641313794,-0.01589748790719625,0.6370709550391211,76.19038968942077,25.888615323136023,0.41760308811209307,9,0.3900003433227539,0.40000057220458984,-0.440000057220459,-1.1899995803833008,1.409999847412113,3,0.014054511505098066,3.3076674785058793,23.46999931335449,4.75013113347003,23.3700008392334,1.0000000000000253,23.35000038146973,0.014054511505098066 8475,2006-09-15,23.59000015258789,23.790000915527344,23.440000534057614,23.65999984741211,804300.0,0.004684864246001785,1.1212026633375163,-0.6999942779759294,41.452993194672786,40.32212038212677,0.09321484748629416,0.3881743483869968,-0.32605981423052555,-1.5064968292690963,28.80630947092261,0.3500003814697301,-0.07047999149852302,-0.3104999542236335,-1.1578729163003416,0.5368730078530746,-0.7341864352619858,0.11318652681471875,0.450504692698491,68.25390097547094,14.911468121401455,0.4236864810383534,9,0.23999977111816406,0.28999996185302734,-0.3950004577636719,-1.1450004577636719,1.4099998474121094,4,0.01229330251390004,-2.999999999999929,23.479999542236328,3.3076674785058793,23.46999931335449,4.75013113347003,23.3700008392334,0.01229330251390004 8476,2006-09-18,23.32999992370605,23.68000030517578,23.21999931335449,23.57999992370605,263500.0,-0.011021628961427443,1.0444453863433905,3.571444141689373,27.55553144288075,37.67578571506652,0.18799964673801028,0.6284128720660043,-0.02615702975286993,-1.2201914286555855,27.1801904792652,0.4600009918212926,-0.15822009133133363,-0.5375001907348675,-1.4208401120933658,0.3458397306236307,-0.9791701514141167,-0.09583023005561842,0.6400645217503893,25.806392070362037,-23.12254373291404,0.44166996067924985,9,0.14500045776367543,0.5500001907348668,-0.10750007629394176,-0.850000381469723,1.7100009918212926,0,0.027861106757647303,1.1212026633375163,23.59000015258789,-2.999999999999929,23.479999542236328,3.3076674785058793,23.46999931335449,0.027861106757647303 8477,2006-09-19,23.36000061035156,23.540000915527344,23.20000076293945,23.29999923706055,330600.0,0.0012859274215009098,-1.6154026732396818,-0.24000549316403408,23.11320839593695,35.54857908253862,0.05393364606106488,0.5759612587278333,-0.01766287717429904,-1.225361506988122,25.37768769656898,0.3400001525878942,-0.279954366266562,-0.47449951171875426,-1.3828113212886883,0.4338122978511798,-0.9286554165037231,-0.020343606933785452,0.5452586672613364,27.118611191930786,-15.284533883691484,0.45415590478496765,9,0.11499977111816762,0.519999504089359,-0.13000106811523082,-0.825000762939446,1.8599987030029297,1,0.03467463376621027,1.0444453863433905,23.32999992370605,1.1212026633375163,23.59000015258789,-2.999999999999929,23.479999542236328,0.03467463376621027 8478,2006-09-20,23.459999084472656,23.729999542236328,23.29999923706055,23.479999542236328,320600.0,0.00428075648580184,-1.529412424687844,-0.3333333333333728,29.35317104091986,34.05332613873801,-0.049726712018777874,0.4278009776633809,-0.08559270773509553,-1.298578105769991,23.119106293534674,0.4300003051757777,-0.41341258847301177,-0.33000097274780416,-1.2189743043539671,0.5589723588583588,-0.7744876385508839,0.11448569305527556,0.3856394387241764,44.067500727378864,2.969360718527689,0.4444866658030814,9,0.015001296997070312,0.4200010299682617,-0.14999914169311523,-0.9049997329711914,1.8800010681152344,2,0.03708443619715296,-1.6154026732396818,23.36000061035156,1.0444453863433905,23.32999992370605,1.1212026633375163,23.59000015258789,0.03708443619715296 8479,2006-09-21,23.25,23.53000068664551,23.190000534057614,23.5,355500.0,-0.008951367973907831,1.1935396542176784,12.49971390425329,23.11320839593695,32.25904334298457,0.15107696653060998,0.6091761769943247,0.1546959985497196,-1.0632253804721827,21.46560974219215,0.34000015258789773,-0.4860096083231227,-0.5020000457763665,-1.4159987206953808,0.41199862914264784,-0.9589993832358736,-0.04500070831685932,0.5407874291340562,9.999904632629525,-26.47164431063983,0.4569993374595069,9,0.22500038146972656,0.630000114440918,0.09000062942504883,-0.6649999618530273,1.7900009155273438,3,0.06408601166099626,-1.529412424687844,23.459999084472656,-1.6154026732396818,23.36000061035156,1.0444453863433905,23.32999992370605,0.06408601166099626 8480,2006-09-22,23.1299991607666,23.3799991607666,23.01000022888184,23.28000068664551,433700.0,-0.005161326418640755,1.1142888283378543,0.6000061035156392,17.452788599087683,29.904457398647295,0.2643924758580809,0.6888881987297708,0.3074402886640222,-0.9186306545540894,19.845867206386924,0.3699989318847621,-0.48604956892152984,-0.5740008354187012,-1.5137298476303798,0.3657281767929774,-1.0438653415245405,-0.10413632931286187,0.6103252618297006,16.66653421177377,-13.01532337984543,0.4698645061058399,9,0.2700014114379883,0.6750011444091832,0.23000097274780273,-0.5249996185302734,2.160001754760742,4,0.07609166851450544,1.1935396542176784,23.25,-1.529412424687844,23.459999084472656,-1.6154026732396818,23.36000061035156,0.07609166851450544 8481,2006-09-25,23.60000038146973,23.70000076293945,23.11000061035156,23.229999542236328,402600.0,0.02031998433879534,1.0701701550971496,-2.4666471695233874,39.2523547740772,30.772563671537558,-0.18597404835963616,0.19834011630444337,-0.123036153704696,-1.36153429783311,18.232955148144857,0.5900001525878906,-0.47431948035011473,-0.08449964523315145,-1.0153843970197372,0.8463851065534342,-0.5499420211264443,0.3809427306601414,-0.5900001525878906,81.94454378561421,48.857255097089535,0.46544237589329235,9,-0.19999980926514027,0.2049999237060547,-0.24000024795532582,-0.995000839233402,1.7199993133544886,0,0.05932201677545401,1.1142888283378543,23.1299991607666,1.1935396542176784,23.25,-1.529412424687844,23.459999084472656,0.05932201677545401 8482,2006-09-26,23.75,23.81999969482422,23.3700008392334,23.60000038146973,465700.0,0.006355915936681278,2.1034509974152047,0.4054034548706737,58.92854710014954,33.0146277718154,-0.30888470641911425,0.0019740358398578906,-0.22805165210195355,-1.4831293233753478,16.25047331187085,0.4499988555908203,-0.44040997537856086,0.09499998092651296,-0.7843897982571946,0.9743897601102205,-0.3446949086653426,0.5346948705183685,-0.7399997711181605,91.35805666948448,52.356528843778335,0.43969488959185415,9,-0.33500003814697266,0.0550003051757848,-0.3899998664855957,-1.1450004577636719,1.4500007629394496,1,0.05431582802220403,1.0701701550971496,23.60000038146973,1.1142888283378543,23.1299991607666,1.1935396542176784,23.25,0.05431582802220403 8483,2006-09-27,24.020000457763672,24.11000061035156,23.65999984741211,23.78000068664551,294200.0,0.011368440326891438,1.1428603866467648,1.600002543137992,65.9686036409391,36.24337850940009,-0.5505601907457951,-0.3223580484049151,-0.4554506330407406,-1.7251021706982854,14.14622004817718,0.4500007629394496,-0.39496102260410737,0.38900041580200195,-0.41637373029167435,1.1943745618956783,-0.013686657244836198,0.7916874888488401,-0.9776002502441372,91.81817078393763,47.3640673586596,0.40268707304683743,9,-0.46000003814697266,-0.21500015258788707,-0.5700006484985352,-1.4150009155273438,0.6299991607666016,2,0.04995831943054596,2.1034509974152047,23.75,1.0701701550971496,23.60000038146973,1.1142888283378543,23.1299991607666,0.04995831943054596 8484,2006-09-28,23.739999771118164,24.209999084472656,23.670000076293945,24.07999992370605,290800.0,-0.011656980903803738,-1.2499980131766126,-1.41666865349006,59.154910659118364,38.21025822767182,-0.25680581447049633,-0.09030473242649606,-0.15037561411624267,-1.4185771972502756,11.88108165959004,0.5399990081787109,-0.3348080480133433,0.1364997863769517,-0.609500696737733,0.8825002694916364,-0.23650045518039065,0.509500027934294,-0.6335435394287074,60.833353201567085,11.22357383896243,0.37300024155734196,9,-0.13000011444091797,0.06500053405762074,-0.15999984741210938,-1.005000114440918,1.0799999237060547,3,0.06739681537049846,1.1428603866467648,24.020000457763672,2.1034509974152047,23.75,1.0701701550971496,23.60000038146973,0.06739681537049846 8485,2006-09-29,23.51000022888184,24.0,23.46999931335449,23.76000022888184,513600.0,-0.00968827061726174,-2.212107550746635,0.7352937876561016,53.38982639899137,41.080735445017446,-0.043971753323127416,0.07419099066192203,0.09931881962954137,-1.16216350413492,9.365260859151062,0.5300006866455114,-0.3125021604652112,-0.04949979782104208,-0.6975568758975044,0.5985572802554202,-0.3735283368592732,0.27452874121718907,-0.31526056896972676,36.3636521268706,-16.995544690817148,0.3240285390382303,9,0.0999994277954066,0.2950000762939453,0.17250013351440074,-0.7600002288818395,1.5699996948242116,4,0.0650787184921382,-1.2499980131766126,23.739999771118164,1.1428603866467648,24.020000457763672,2.1034509974152047,23.75,0.0650787184921382 8486,2006-10-02,23.70000076293945,23.95000076293945,23.479999542236328,23.51000022888184,335100.0,0.008081690013094667,-2.759981079245888,-0.7600021362304403,56.521735852641086,44.792794051317905,-0.19664783151625898,-0.18931011300511003,-0.06063577894015282,-1.3272509734430962,6.63767189956915,0.47000122070312145,-0.28057632061158344,0.18100070953368785,-0.29547323715853935,0.657474656225915,-0.05723626381242397,0.4192376828797997,-0.4240403490624942,39.285787271145644,-15.920535047433852,0.238236973346113,10,-0.09000110626220348,0.10499954223633523,0.05749940872192738,-0.9500007629394496,1.4699993133544957,0,0.06708861187355897,-2.212107550746635,23.51000022888184,-1.2499980131766126,23.739999771118164,1.1428603866467648,24.020000457763672,0.06708861187355897 8487,2006-10-03,23.60000038146973,23.90999984741211,23.479999542236328,23.70000076293945,489900.0,-0.0042194252426394074,-1.5293982351522224,-0.5263163178236032,52.56918843529738,47.37235153958208,-0.06595966955363508,-0.13232294867834682,0.058229433957922794,-1.2018677265008542,5.6458172968299465,0.43000030517578125,-0.27138394088027695,0.1040002822876005,-0.3016651190649391,0.5096656836401401,-0.09883241838866752,0.3068329829638685,-0.24931687394511926,17.567717341156058,-32.037704607174774,0.20283270067626896,10,0.009999275207515979,0.2049999237060547,0.18999958038329723,-0.8500003814697301,1.9499988555908203,1,0.07288132565900285,-2.759981079245888,23.70000076293945,-2.212107550746635,23.51000022888184,-1.2499980131766126,23.739999771118164,0.07288132565900285 8488,2006-10-04,23.790000915527344,23.81999969482422,23.32999992370605,23.61000061035156,734700.0,0.008050869957052953,3.083367771879103,-1.7999961853174498,55.71957641421659,50.99528131939093,-0.22822719658077872,-0.3115171432132726,-0.12127033051150704,-1.3616100976306953,6.072795828150929,0.4899997711181676,-0.19799308978257102,0.2770008087158189,-0.1485567872865694,0.7025584047182072,0.06422201071462297,0.4897796067170148,0.4199981689453125,52.27288983100461,5.7811825508197145,0.21277879800119473,10,-0.18000125885009766,0.014999389648441053,0.03499937057495117,-1.0400009155273438,1.8099994659423864,2,0.059268591557380734,-1.5293982351522224,23.60000038146973,-2.759981079245888,23.70000076293945,-2.212107550746635,23.51000022888184,0.059268591557380734 8489,2006-10-05,23.56999969482422,23.88999938964844,23.290000915527344,23.8700008392334,773900.0,-0.009247633973798353,2.529421004504679,-1.666670198787743,49.64538239587039,54.57223618570011,0.04686824685590807,-0.08317917481522841,0.10753644118569383,-1.1169532808123286,6.349552543246243,0.5999984741210973,-0.11944499450561707,0.048999595642090554,-0.37441544840272556,0.47241463968690667,-0.1627079263803175,0.2607071176644986,0.6223994064331038,39.43649864067654,-4.124708241588316,0.21170752202240808,10,0.09000015258789062,0.23500061035156605,0.3475003242492676,-0.7799997329711914,2.14999961853027,3,0.04582095620235482,3.083367771879103,23.790000915527344,-1.5293982351522224,23.60000038146973,-2.759981079245888,23.70000076293945,0.04582095620235482 8490,2006-10-06,23.399999618530273,23.68000030517578,23.309999465942386,23.540000915527344,650300.0,-0.007212561667163553,-1.3124936670382297,0.46666920978847587,51.28204411629091,55.90886833483497,0.28965602300308646,0.0956634958332323,0.2913181995257723,-0.9195230803169245,6.807009535796974,0.3700008392333949,-0.06823865118059658,-0.12350044250488423,-0.5432388671686823,0.29623798215891384,-0.33336965483678327,0.0863687698270148,0.7563035552978512,16.666474005144153,-27.936829517260314,0.20986921233189937,10,0.35000038146972656,0.3950004577636719,0.5700006484985352,-0.5749998092651367,2.4500007629394567,4,0.06068376493345995,2.529421004504679,23.56999969482422,3.083367771879103,23.790000915527344,-1.5293982351522224,23.60000038146973,0.06068376493345995 8491,2006-10-09,23.36000061035156,23.43000030517578,23.20000076293945,23.38999938964844,506800.0,-0.0017093593517428785,3.181786655569492,0.2142750098773004,50.0,54.916807545929466,0.3263500846337024,0.14382404296069495,0.3378258642151337,-0.8480562769988715,6.739608591930439,0.22999954223633168,0.020772664188037027,-0.16399946212768768,-0.5828906226548654,0.25489169839949,-0.37344504239127474,0.04544611813589938,0.7616504731445346,22.535218834957604,-23.27680798110206,0.20944558026358828,10,0.34499931335449574,0.43499946594238637,0.6099996566772496,-0.5350008010864222,2.7600002288818395,0,0.07363010566841788,-1.3124936670382297,23.399999618530273,2.529421004504679,23.56999969482422,3.083367771879103,23.790000915527344,0.07363010566841788 8492,2006-10-10,23.5,23.57999992370605,23.20000076293945,23.399999618530273,577500.0,0.005993124400279548,1.9230678942156834,-3.333481688707247,50.71944025544727,53.2224560586526,0.16445281041454507,0.014823218217546952,0.21480038406850355,-0.9544962942196022,6.8249221558498165,0.37999916076660156,0.14370968951741858,-0.030500030517579546,-0.44332006810137514,0.38232000706621605,-0.23691004930947912,0.17590998827432003,0.5663520642626949,43.47823683235761,-2.4489386605643375,0.20641001879189846,10,0.2049999237060547,0.25500011444091797,0.497499942779541,-0.6750001907348633,2.6499996185302734,1,0.07106383303378494,3.181786655569492,23.36000061035156,-1.3124936670382297,23.399999618530273,2.529421004504679,23.56999969482422,0.07106383303378494 8493,2006-10-11,23.59000015258789,23.71999931335449,23.3700008392334,23.479999542236328,378800.0,0.003829793727144315,-1.121215624169121,1.100001907341357,56.390971513142084,52.91535170909968,0.007870262483656632,-0.06927772375049557,0.13446566240850188,-1.0105520214765065,7.3559936928360425,0.3499984741210902,0.1816166560376722,0.05350008010864116,-0.35910569299025497,0.4661058532075373,-0.1528028064408069,0.2598029666580892,0.42437083359541106,56.52176316764239,5.800109056758217,0.20630288654944862,10,0.010000228881835938,0.01999950408935547,0.4074997901916504,-0.7650003433227539,2.5699996948242188,2,0.08308601406505889,1.9230678942156834,23.5,3.181786655569492,23.36000061035156,-1.3124936670382297,23.399999618530273,0.08308601406505889 8494,2006-10-12,23.809999465942386,23.81999969482422,23.56999969482422,23.670000076293945,358100.0,0.009325956419307557,2.125002980235081,1.2727146622278032,62.318836573520045,53.907463950713975,-0.22479497232885848,-0.2775149952559879,-0.0814943339034464,-1.1976974302161274,8.250018381970643,0.25,0.16703727877401775,0.25699939727783416,-0.17215432313840395,0.6861531176940723,0.042422537069715105,0.4715762574859532,0.15550930684628383,98.38705707904494,41.566599152443786,0.21457686020811867,10,-0.2349987030029368,-0.19999980926514027,0.06500053405761363,-0.9849996566772496,2.3299999237060547,3,0.07517853656770312,-1.121215624169121,23.59000015258789,1.9230678942156834,23.5,3.181786655569492,23.36000061035156,0.07517853656770312 8495,2006-10-13,23.8799991607666,23.940000534057614,23.75,23.79999923706055,289900.0,0.002939928449991802,-1.1111358362208335,0.5714305177111317,55.932175993275756,53.84195729967338,-0.2646183348676203,-0.34222055799892814,-0.14236712446054867,-1.2291528287098679,8.74943809077676,0.19000053405761363,0.11217145806886819,0.31249914169311666,-0.14083372743152367,0.765832010817757,0.08583270713079472,0.5391655762554386,-0.679998397827152,91.89170380413117,36.66923572470825,0.22666643456232075,10,-0.30999851226806996,-0.26999950408935547,0.012501239776611328,-1.0549993515014648,2.430000305175785,4,0.077051935395831,2.125002980235081,23.809999465942386,-1.121215624169121,23.59000015258789,1.9230678942156834,23.5,0.077051935395831 8496,2006-10-16,23.979999542236328,24.0,23.82999992370605,23.90999984741211,302200.0,0.004187620811730186,2.0908933277847783,0.8749970197649579,54.978342110434625,54.109641041355296,-0.35841522011349625,-0.412159412421623,-0.23253518467821266,-1.291073153021621,9.827747212913412,0.17000007629394887,0.09176040433403188,0.3799995422363267,-0.09435328329874082,0.8543523677713942,0.14282312946879472,0.6171759550038587,-0.7651987838745136,97.4999403952984,44.913122942056646,0.2371764127675332,10,-0.37999916076660156,-0.36999988555908203,-0.08749914169311523,-1.1549997329711914,2.3600006103515625,0,0.07798168786199278,-1.1111358362208335,23.8799991607666,2.125002980235081,23.809999465942386,-1.121215624169121,23.59000015258789,0.07798168786199278 8497,2006-10-17,24.170000076293945,24.21999931335449,23.86000061035156,23.86000061035156,280700.0,0.007923291813370037,-1.3225762786948259,4.428583106267081,53.3632179601989,53.847823435353334,-0.5130064864216912,-0.5674593402456622,-0.39933195542029054,-1.4453343018621894,11.091647362395182,0.3599987030029297,0.10838730727794754,0.5295001029968276,0.005689010512778481,1.0533111954808767,0.2675945567548048,0.7914056492388504,-0.9237913482666045,94.1177262568332,44.57281629758296,0.2619055462420242,10,-0.4600000381469762,-0.5550003051757812,-0.2999997138977051,-1.3450002670288086,2.309999465942383,1,0.08067855841059868,2.0908933277847783,23.979999542236328,-1.1111358362208335,23.8799991607666,2.125002980235081,23.809999465942386,0.08067855841059868 8498,2006-10-18,24.32999992370605,24.3799991607666,24.04999923706055,24.20000076293945,429400.0,0.006619770248533552,1.8695940622796001,0.41935285395221295,63.981042225613095,55.44067452754696,-0.6574946726387374,-0.6945488961603097,-0.5347575142569703,-1.5690999151615763,12.263797114125829,0.32999992370605113,0.10615097575769283,0.6459999084472621,0.046301681594624,1.2456981352999001,0.34615079502094304,0.9458490218735811,-1.025363760559081,93.82725061400139,43.82200941331293,0.2998491134263198,10,-0.5399999618530238,-0.6350002288818324,-0.4599995613098109,-1.5050001144409144,2.2600002288818395,2,0.07480475546779175,-1.3225762786948259,24.170000076293945,2.0908933277847783,23.979999542236328,-1.1111358362208335,23.8799991607666,0.07480475546779175 8499,2006-10-19,24.739999771118164,24.75,24.229999542236328,24.26000022888184,511200.0,0.0168516172913189,1.0800018310546875,3.6923280073946643,76.85587446485988,58.28221123294351,-0.9879724913499075,-1.0405476501054416,-0.9303864193086611,-1.938836141114038,14.07601587185644,0.5200004577636719,0.13650445092977748,0.9814997673034682,0.2525416310624067,1.7104579035445298,0.6170206991829374,1.345978835423999,-1.3493345681616233,98.9999771118164,45.31652612375777,0.36447906812053044,10,-0.7649993896484375,-0.8599996566772461,-0.8749995231628418,-1.9149999618530273,1.489999771118164,3,0.05739693166657478,1.8695940622796001,24.32999992370605,-1.3225762786948259,24.170000076293945,2.0908933277847783,23.979999542236328,0.05739693166657478 8500,2006-10-20,24.88999938964844,24.959999084472656,24.6200008392334,24.85000038146973,487900.0,0.006063040417057186,2.7777919064120766,0.08333134650994665,76.44441392686647,61.22047944703979,-1.0106716101449535,-1.108779563551284,-1.065265273975438,-2.0528796416269515,15.75127061044635,0.3399982452392578,0.14881179071129935,1.0434993743896506,0.21576278509023794,1.8712359636890632,0.6296310797399443,1.4573676690393569,-1.3634007069875551,93.80533214053659,36.718512207093895,0.41386829464970687,10,-0.8099994659423864,-0.904999732971195,-1.014999389648441,-1.8399991989135778,1.590000152587887,4,0.05022097350954002,1.0800018310546875,24.739999771118164,1.8695940622796001,24.32999992370605,-1.3225762786948259,24.170000076293945,0.05022097350954002 8501,2006-10-23,25.0,25.059999465942386,24.6299991607666,24.770000457763672,409300.0,0.004419470190799135,1.457155313351469,5.75013113347003,80.97343975099807,64.58203494654543,-0.9650601338786124,-1.1684236484649375,-1.1524299856285651,-2.1302305896307843,17.53519362483531,0.4300003051757848,0.20561182320120963,1.0835000038146987,0.11818003616236794,2.0488199714670294,0.6008400199885351,1.5661599876408623,-1.3013932691217,95.00003973646749,31.554662536394545,0.48265998382616454,10,-0.7849998474121094,-0.9650001525878871,-1.1449999809265137,-1.8199996948242152,1.7000007629394496,0,0.05239997863769541,2.7777919064120766,24.88999938964844,1.0800018310546875,24.739999771118164,1.8695940622796001,24.32999992370605,0.05239997863769541 8502,2006-10-24,25.040000915527344,25.06999969482422,24.729999542236328,24.96999931335449,290900.0,0.0016000366210937589,4.2308053464794515,0.30435539780738946,79.62084451226116,67.16313194644755,-0.8533812361876443,-1.1666399470971633,-1.175751682067542,-2.1414885862233817,19.11299110327101,0.3400001525878906,0.27864837050959324,1.0590008735656724,-0.024616799220986252,2.142618546352331,0.5171920371723431,1.6008097099590017,-1.150799201740071,97.05894452609887,30.870160693191565,0.5418088363933291,10,-0.720001220703125,-1.0000009536743164,-1.3625006675720215,-1.8050003051757812,1.5499992370605469,1,0.051916900540303734,1.457155313351469,25.0,2.7777919064120766,24.88999938964844,1.0800018310546875,24.739999771118164,0.051916900540303734 8503,2006-10-25,25.21999931335449,25.309999465942386,24.940000534057614,25.07999992370605,266500.0,0.007188434155189105,1.3124955296473202,1.9999455055719537,89.85510584874785,70.22271742147285,-0.8692609498116184,-1.3197944904235328,-1.3440500814267828,-2.288052462355285,20.215910228596684,0.36999893188477273,0.3737735490649925,1.1789993286132763,-0.03834703373153303,2.3963456909580856,0.5703261474408698,1.7876725097856827,-1.1418699226013054,91.66665194946876,21.18120840350889,0.6086731811724047,10,-0.6899995803832972,-1.0599994659423757,-1.5424990653991664,-1.9699993133544886,1.4400005340576207,2,0.04996035936506327,4.2308053464794515,25.040000915527344,1.457155313351469,25.0,2.7777919064120766,24.88999938964844,0.04996035936506327 8504,2006-10-26,25.34000015258789,25.399999618530273,25.03000068664551,25.3700008392334,376100.0,0.004758161875518363,7.2223588004661705,-0.21429155313351497,98.01984965927348,74.89912560658371,-0.8374772073484067,-1.3847796813679807,-1.4487810152839273,-2.3742202475669103,21.203343903261107,0.3699989318847621,0.47039517455942104,1.219000148773194,-0.11933959524757753,2.5573398927939657,0.5498302767628083,1.8881700207835799,-1.0401341483006519,92.30774873821355,14.394331203886026,0.6691698720103852,10,-0.7250003814697266,-1.135000228881836,-1.6624999046325684,-2.0399999618530273,1.7800006866455078,3,0.04932912361771802,1.3124955296473202,25.21999931335449,4.2308053464794515,25.040000915527344,1.457155313351469,25.0,0.04932912361771802 8505,2006-10-27,25.040000915527344,25.43000030517578,24.940000534057614,25.29999923706055,364200.0,-0.01183895956014458,-1.1304380276317143,8.666412359336377,86.84213168074315,78.43954666995133,-0.3974205019776207,-1.0163903727489334,-1.1341040265939633,-2.0373181449601674,22.728348961412316,0.4899997711181676,0.5453343634085783,0.8425008773803704,-0.5234131123773516,2.2084148671380923,0.15954388250150942,1.5254578722592314,-0.5201081883914966,51.25014603117079,-32.27744088370674,0.6829569948788607,10,-0.3950004577636719,-0.8200006484985352,-1.3625006675720215,-1.7400007247924805,1.9399986267089844,4,0.047523905079854156,7.2223588004661705,25.34000015258789,1.3124955296473202,25.21999931335449,4.2308053464794515,25.040000915527344,0.047523905079854156 8506,2006-10-30,25.290000915527344,25.34000015258789,24.959999084472656,24.96999931335449,386700.0,0.009984025194063495,-1.2352868578865583,-1.2307833384685327,87.44772746135823,82.22671439230238,-0.4940048576137137,-1.2028338737759228,-1.3707319189570377,-2.250343292535465,24.3357671878648,0.3800010681152344,0.5982641283701149,1.0130008697509751,-0.414682015147978,2.4406837546499283,0.2991594273014968,1.7268423122004535,-0.5880866727835112,80.00010899123166,-8.238464749782992,0.7138414424494767,10,-0.5500011444091797,-1.0200004577636719,-1.6875004768371582,-1.9900007247924805,1.1699981689453125,0,0.047054115604177715,-1.1304380276317143,25.040000915527344,7.2223588004661705,25.34000015258789,1.3124955296473202,25.21999931335449,0.047054115604177715 8507,2006-10-31,25.31999969482422,25.46999931335449,25.11000061035156,25.45000076293945,366500.0,0.0011861913092481302,3.235324477156626,-0.40625130384506075,87.12448530194254,84.79820806745009,-0.38411495752556846,-1.1566707773421285,-1.3877014580577054,-2.2453721433240865,26.102337124943826,0.3599987030029297,0.681003396811608,0.9569996833801255,-0.5057606729148674,2.4197600396751184,0.22561950523262908,1.688379861527622,-0.4724682395939972,71.69811999769745,-19.703417827729808,0.7313801781474958,10,-0.4700002670288086,-0.9849996566772496,-1.7174992561340332,-2.0199995040893555,1.1800003051757812,1,0.054502412509796594,-1.2352868578865583,25.290000915527344,-1.1304380276317143,25.040000915527344,7.2223588004661705,25.34000015258789,0.054502412509796594 8508,2006-11-01,25.20000076293945,25.459999084472656,25.09000015258789,25.45000076293945,423900.0,-0.004739294365366797,1.7407669049703989,1.9230611226855774,81.16598141744363,85.27710883995941,-0.14273874441548173,-0.9756437910051154,-1.2664375608445688,-2.0933007906041183,28.418221949226428,0.3699989318847656,0.7666184050860956,0.766500759124753,-0.7157634868215688,2.248765005071075,0.02536863615159035,1.5076328820979157,-0.24000167846679332,49.05675994702597,-39.74843905913012,0.7411321229731614,11,-0.15500068664550426,-0.8650007247924805,-1.5900006294250453,-1.9000005722045863,1.1700000762939489,2,0.0551587042684798,3.235324477156626,25.31999969482422,-1.2352868578865583,25.290000915527344,-1.1304380276317143,25.040000915527344,0.0551587042684798 8509,2006-11-02,24.649999618530273,25.01000022888184,24.209999084472656,24.25,723500.0,-0.021825441577685956,-2.3333280351587016,-1.5999984741210938,64.2066553117214,83.91735788272106,0.43935631914884965,-0.3589887473647764,-0.7105755335205828,-1.5102677375935336,29.49407339386295,0.9900016784667933,0.8384141888842471,0.16249961853027273,-1.264988344964852,1.5899875820253975,-0.5512443632172896,0.8762436002778351,0.8199996948242152,34.92067096274171,-51.28431960820089,0.7137439817475622,11,0.18999958038330078,-0.31499958038330433,-0.9674992561340332,-1.3499994277954102,1.9300003051757777,3,0.08154159269726113,1.7407669049703989,25.20000076293945,3.235324477156626,25.31999969482422,-1.2352868578865583,25.290000915527344,0.08154159269726113 8510,2006-11-03,24.81999969482422,25.1299991607666,24.5,24.989999771118164,373400.0,0.006896554925954312,1.8000033908506372,-0.4250005960470162,65.10792304736813,82.15452269342885,0.28874745062159946,-0.4396947792068886,-0.8751975036793382,-1.6430379250327647,30.72452317283091,0.6299991607666016,0.8817600443913705,0.2614996910095222,-1.076704755227773,1.5997041372468175,-0.40760253210912367,0.9306019141281681,0.6399993896484375,48.412738059015915,-34.86137793136846,0.6691022231186471,11,0.01999950408935547,-0.48499965667724965,-1.112499713897705,-1.5199995040893555,1.7700004577636719,4,0.09266725111559149,-2.3333280351587016,24.649999618530273,1.7407669049703989,25.20000076293945,3.235324477156626,25.31999969482422,0.09266725111559149 8511,2006-11-06,25.07999992370605,25.190000534057614,24.709999084472656,24.989999771118164,392800.0,0.010475432396401363,2.0967698271088895,-0.5294124246877911,65.96491815127621,80.6371975422083,0.04614080140708765,-0.594721711550644,-1.123463711744602,-1.8669521780126601,32.44761367803066,0.4800014495849574,0.8648068834292744,0.43549995422362997,-0.7951523677141985,1.6661522761614584,-0.1798262067452825,1.0508261151925424,0.35499916076660654,69.047673110779,-12.32378061734424,0.6153261609689137,11,-0.24000072479247692,-0.744999885559082,-1.3724999427795375,-1.6049995422363246,1.6100006103515625,0,0.07575756077791551,1.8000033908506372,24.81999969482422,-2.3333280351587016,24.649999618530273,1.7407669049703989,25.20000076293945,0.07575756077791551 8512,2006-11-07,25.170000076293945,25.45000076293945,25.059999465942386,25.06999969482422,378400.0,0.003588522841374564,-5.499976158309096,1.1111134658585613,65.10792304736817,77.8875105642772,-0.026239033066495665,-0.5830900852515519,-1.2117253884719048,-1.9220523721810743,34.0131253234034,0.3900012969970632,0.842388004188571,0.44200010299682546,-0.6838422317117292,1.5678424377053801,-0.12092106435745364,1.0049212703511046,-0.9600009918212891,76.80007934570312,-2.8720464451430416,0.5629211673542782,11,-0.3300008773803711,-0.8350000381469762,-1.4625000953674316,-1.595000267028805,1.5499992370605433,1,0.051251450308642754,2.0967698271088895,25.07999992370605,1.8000033908506372,24.81999969482422,-2.3333280351587016,24.649999618530273,0.051251450308642754 8513,2006-11-08,25.54999923706055,25.709999084472656,25.0,25.1200008392334,582700.0,0.015097304712545556,-1.119400010817797,4.299967575196969,64.7272732316959,74.18833540565748,-0.39616605041540964,-0.8524265285928578,-1.5906926687800969,-2.2617134950326054,35.44595293144883,0.7099990844726562,0.8084933445896176,0.7239993095397992,-0.32323101746981564,1.771229636549414,0.20038414603499177,1.2476144730446066,-1.3152001190185594,89.3333435058596,11.605972030657412,0.5236151635048069,11,-0.5900001525878942,-1.0949993133544957,-1.8424992561340368,-1.9749994277954102,1.1800003051757777,2,0.037182027057028666,-5.499976158309096,25.170000076293945,2.0967698271088895,25.07999992370605,1.8000033908506372,24.81999969482422,0.037182027057028666 8514,2006-11-09,25.60000038146973,25.709999084472656,25.440000534057614,25.59000015258789,352400.0,0.001956992011829639,1.3478376249119188,0.023256432889918157,63.39624705710459,71.5832371141421,-0.45305075747263146,-0.802599120978023,-1.6322897060084536,-2.2729117491137814,36.68665955608286,0.2699985504150426,0.782767346309214,0.6845004081726103,-0.3012825881781005,1.670283404523321,0.19160890999725666,1.1773919063479639,-1.3061932647705135,90.90919122051518,14.587033986933548,0.49289149817535527,11,-0.6400012969970739,-1.1450004577636754,-1.8925004005432164,-1.9549999237060582,0.7700004577636683,3,0.030078142433193955,-1.119400010817797,25.54999923706055,-5.499976158309096,25.170000076293945,2.0967698271088895,25.07999992370605,0.030078142433193955 8515,2006-11-10,25.71999931335449,25.739999771118164,25.540000915527344,25.60000038146973,465700.0,0.004687458206899864,1.4999880790596762,11.999618538999414,63.533832160360774,68.92613763625349,-0.5212646422820661,-0.8197088482743276,-1.7455406010739196,-2.3549321089211652,37.70246770379837,0.1999988555908203,0.7214182264096394,0.7124993324279743,-0.20763518609263443,1.632633850948583,0.25243207316766814,1.1725665916882804,-1.369544517944334,98.05820927859644,23.103187012164838,0.46006725926030523,11,-0.7449998855590785,-1.24999904632568,-1.9874992370605433,-1.9699993133544886,0.8299999237060618,4,0.033437038620176995,1.3478376249119188,25.60000038146973,-1.119400010817797,25.54999923706055,-5.499976158309096,25.170000076293945,0.033437038620176995 8516,2006-11-13,25.85000038146973,25.920000076293945,25.54999923706055,25.739999771118164,376500.0,0.005054474011892518,1.960006713867159,0.9166799122612658,64.7272732316959,66.4375585173372,-0.6296952196098573,-0.8457953646185921,-1.87101245628617,-2.443577698049623,38.74094155221163,0.3700008392333949,0.6341078469339152,0.7490003585815472,-0.10949040945178012,1.6074911266148746,0.31975497456488355,1.178245742598211,-1.4161728875170958,92.39133815007968,19.396537395626893,0.4292453840166639,11,-0.7850008010864293,-1.289999961853031,-2.0775003433227575,-2.10000038146973,0.5399990081787109,0,0.028626683179804546,1.4999880790596762,25.71999931335449,1.3478376249119188,25.60000038146973,-1.119400010817797,25.54999923706055,0.028626683179804546 8517,2006-11-14,26.1200008392334,26.209999084472656,25.63999938964844,25.85000038146973,551800.0,0.010444891828984781,1.5333491573700293,2.4545359966707165,65.84509643527309,64.73523796376269,-0.865274411984533,-1.0142155684159633,-2.1187458005892132,-2.671829509308928,39.48191097012247,0.5699996948242152,0.5912992126205054,0.9215007781982436,0.06528425262307636,1.7777173037734109,0.4933925154106582,1.349609040985829,-1.5672795386934588,92.56212286487134,21.023313669626177,0.42810826278758396,11,-0.9100017547607422,-1.4150009155273438,-2.3700008392333984,-2.3700008392333984,0.2599983215332031,1,0.021822345961338918,1.960006713867159,25.85000038146973,1.4999880790596762,25.71999931335449,1.3478376249119188,25.60000038146973,0.021822345961338918 8518,2006-11-15,26.149999618530273,26.25,26.01000022888184,26.07999992370605,510900.0,0.0011484984047862579,-1.2857220708447301,0.2592576894276717,64.72727323169585,64.7930843993154,-0.8340540136018895,-0.9495577761351512,-2.106004688288163,-2.6629941219135027,39.93669829490083,0.2399997711181605,0.5242548306587231,0.8604995727539055,0.006075053148652643,1.7149240923591584,0.4332873129512791,1.287711832556532,-1.4315505395970618,87.65426575270861,17.96835076446753,0.42721225980262695,11,-0.7749996185302734,-1.3399991989135742,-2.419999599456787,-2.3999996185302734,0.20000076293945668,2,0.02179731178352684,1.5333491573700293,26.1200008392334,1.960006713867159,25.85000038146973,1.4999880790596762,25.71999931335449,0.02179731178352684 8519,2006-11-16,26.15999984741211,26.440000534057614,25.989999771118164,26.29999923706055,477800.0,0.0003824179360503166,1.142850655307419,-1.9999999999999492,72.7642144046744,65.64378343901609,-0.6787088969132036,-0.8935324541474898,-2.070978071701493,-2.6325900855919073,39.8251782127433,0.4500007629394496,0.4583267157153976,0.7994997978210456,-0.09759437966210172,1.696593975304193,0.35095270907947196,1.2480468865626193,-1.257764657950883,68.88879940829808,-2.999855795799917,0.4485470887415741,11,-0.5850000381469727,-1.1549997329711914,-2.554999828338623,-2.4099998474121094,0.4799995422363317,3,0.0217889792870396,-1.2857220708447301,26.149999618530273,1.5333491573700293,26.1200008392334,1.960006713867159,25.85000038146973,0.0217889792870396 8520,2006-11-17,26.13999938964844,26.209999084472656,25.940000534057614,26.15999984741211,352300.0,-0.0007645434969544285,3.5000158947134774,0.14286103542231432,69.05826566378323,65.98748871818354,-0.5048677309134675,-0.8169700436357026,-2.003320561473668,-2.574765563873356,39.30102810824156,0.2699985504150426,0.4224901976874911,0.7169993400573773,-0.21554880185732372,1.6495474819720783,0.2507252691000268,1.1832734110147278,-1.0224770519437207,66.2920553687505,-4.381750551626553,0.4662740709573513,11,-0.41999912261963246,-1.0449991226196325,-2.5474991798400914,-2.389999389648441,0.6599998474121094,4,0.008798831482606628,1.142850655307419,26.15999984741211,-1.2857220708447301,26.149999618530273,1.5333491573700293,26.1200008392334,0.008798831482606628 8521,2006-11-20,26.309999465942386,26.38999938964844,26.10000038146973,26.170000076293945,705000.0,0.006503446069752616,-1.0714305177112242,-6.999809269503614,70.8860637247368,66.62950434900227,-0.5386933116826427,-0.9315576507207375,-2.122705584380398,-2.708123778053505,38.697554577776174,0.28999900817871094,0.4761287145272348,0.8214994430542042,-0.16822169452479585,1.8112205806332042,0.3266388742647024,1.316360011843706,-1.0073301807482622,83.74988973156564,12.660140763863865,0.4948605687895006,11,-0.5899991989135778,-1.174999237060554,-2.7199993133544957,-2.5049991607666016,0.010000228881832385,0,0.009121998327245695,3.5000158947134774,26.13999938964844,1.142850655307419,26.15999984741211,-1.2857220708447301,26.149999618530273,0.009121998327245695 8522,2006-11-21,26.34000015258789,26.36000061035156,26.149999618530273,26.25,352400.0,0.0011402769766049037,2.2307579447754966,0.642861035422327,74.99995817222688,67.77091378683905,-0.43055339682639726,-0.905602752509953,-2.1013438074630955,-2.681456213702262,38.0460848209476,0.2100009918212855,0.5230336847525585,0.786500167846679,-0.24889996218877997,1.821900297882138,0.26880010282894773,1.3042002328644102,-0.8781044925528789,79.9999237060554,5.870208805498876,0.5177000650177302,11,-0.399999618530277,-1.1899995803833043,-2.7350001335144043,-2.534999847412106,-0.3800010681152344,1,0.001898224630634271,-1.0714305177112242,26.309999465942386,3.5000158947134774,26.13999938964844,1.142850655307419,26.15999984741211,0.001898224630634271 8523,2006-11-22,26.479999542236328,26.489999771118164,26.290000915527344,26.40999984741211,485800.0,0.005315086895877785,3.444411477980757,0.7777730682829653,98.93045728407975,71.71915936761408,-0.47467632684372063,-0.9975089052420572,-2.1905186885944232,-2.7764910429909264,37.07691444879493,0.1999988555908203,0.5581036768941807,0.863499546051024,-0.23770099426390345,1.9647000863659514,0.31289927589356026,1.4140998162084877,-0.8811691998381512,98.18177404476381,18.30369230926837,0.5506002701574636,11,-0.4649991989135742,-1.2100000381469727,-2.8174996376037598,-2.6749992370605433,0.010000228881835938,2,-0.003776449516557756,2.2307579447754966,26.34000015258789,-1.0714305177112242,26.309999465942386,3.5000158947134774,26.13999938964844,-0.003776449516557756 8524,2006-11-24,26.59000015258789,26.61000061035156,26.229999542236328,26.29999923706055,105600.0,0.004154101671191901,1.3030239977805802,4.142888283378696,98.89500317188694,75.64817836889475,-0.4799489934363237,-1.063591998722142,-2.247691069049594,-2.8410696258145762,35.99542904937696,0.3800010681152308,0.6016425668266585,0.9110001564025865,-0.263570572211723,2.085570885016896,0.32371479209542997,1.498285520709743,-0.8485827015945162,97.0148573901216,12.613134842150018,0.5872853643071555,11,-0.5100002288818359,-1.1800003051757812,-2.8475003242492676,-2.784999847412106,-0.1100006103515625,4,-0.009025940945502464,3.444411477980757,26.479999542236328,2.2307579447754966,26.34000015258789,-1.0714305177112242,26.309999465942386,-0.009025940945502464 8525,2006-11-27,26.229999542236328,26.45000076293945,26.11000061035156,26.45000076293945,662700.0,-0.013538947284155056,2.0908933277848134,-0.7586225040119936,80.10467439791265,77.3567784984744,-0.044697370066277387,-0.6428266459515939,-1.8415024546839796,-2.4391953117742133,35.087202110459,0.4799995422363317,0.6163301544674695,0.49149961471557546,-0.6672341516769578,1.6502333811081087,-0.08786726848069293,1.0708664979118439,-0.3322371225584817,25.49002008324978,-58.34007517897552,0.5793668831962671,11,-0.10499954223632812,-0.8199996948242188,-2.302499294281006,-2.34999942779541,-0.46999931335448863,0,0.015630951375043667,1.3030239977805802,26.59000015258789,3.444411477980757,26.479999542236328,2.2307579447754966,26.34000015258789,0.015630951375043667 8526,2006-11-28,26.479999542236328,26.489999771118164,26.07999992370605,26.229999542236328,436100.0,0.009531071458748652,2.037030757710647,-1.1363573311139037,81.64247468618622,79.11204274857586,-0.21896001292687473,-0.8422884119944669,-2.0330752653761337,-2.645762079999983,34.154097825298074,0.4099998474121129,0.6444116457409699,0.681999683380127,-0.5017071793214498,1.8657065460817037,0.09014625202933857,1.2738531147309153,-0.45403424823721394,75.47152836007884,-8.865798870008476,0.5918534313507885,11,-0.20499897003174183,-1.0699996948242188,-2.4474997520446777,-2.494999885559082,-0.9200000762939418,1,0.012084580829158087,2.0908933277848134,26.229999542236328,1.3030239977805802,26.59000015258789,3.444411477980757,26.479999542236328,0.012084580829158087 8527,2006-11-29,26.70000076293945,26.93000030517578,26.63999938964844,26.65999984741211,679600.0,0.00830820334238358,-6.2498569521272005,0.1600036621093608,80.10469426558235,80.82064508567436,-0.3889370266708596,-1.005136342938254,-2.1918553810600656,-2.821887200495336,33.199544777564036,0.4500007629394531,0.6737514599863061,0.833000850677486,-0.39349784815115996,2.059499549506132,0.21975150126316123,1.4462502000918107,-0.6200008392333984,72.9412424687809,-10.31946751373033,0.6132493494143234,11,-0.26500034332275035,-1.1300010681152308,-2.5750007629394496,-2.6650009155273366,-1.0799999237060511,2,-0.014232249335463854,2.037030757710647,26.479999542236328,2.0908933277848134,26.229999542236328,1.3030239977805802,26.59000015258789,-0.014232249335463854 8528,2006-11-30,26.59000015258789,26.81999969482422,26.53000068664551,26.75,798700.0,-0.004119872929151502,-1.071430517711199,-3.9999046347514517,75.12685784659726,81.08316102366578,-0.23463281596106356,-0.8281192280409684,-2.0238733787469556,-2.6723561616061993,32.13127294205557,0.2899990081787074,0.6901123229290036,0.6535002708435051,-0.5713870145177076,1.8783875562047179,0.04105662816289879,1.2659439135241115,-0.5100002288818395,60.00000000000016,-21.372318269748355,0.6124436426806062,11,-0.1549997329711914,-1.0200004577636719,-2.4100003242492676,-2.5500001907348633,-0.889999389648441,3,-0.02369315774727132,-6.2498569521272005,26.70000076293945,2.037030757710647,26.479999542236328,2.0908933277848134,26.229999542236328,-0.02369315774727132 8529,2006-12-01,26.65999984741211,26.68000030517578,26.40999984741211,26.57999992370605,824900.0,0.0026325571426295546,3.4999761583088294,-0.5000000000000222,74.47913096604054,81.68547939058327,-0.25283735035169386,-0.7797942851509632,-2.027112894424956,-2.702017062364284,34.190035790926,0.2700004577636719,0.6855408182783727,0.6229999542236335,-0.481347561714486,1.727347470161753,0.07082619625457554,1.1751737121926915,-0.4099998474121129,68.23525451873141,-10.570921103268489,0.5521737579690591,12,-0.1549997329711914,-1.0900001525878906,-2.315000057220459,-2.4999999999999964,-0.7899990081787109,4,-0.006376597046771848,-1.071430517711199,26.59000015258789,-6.2498569521272005,26.70000076293945,2.037030757710647,26.479999542236328,-0.006376597046771848 8530,2006-12-04,27.1200008392334,27.149999618530273,26.709999084472656,26.709999084472656,482600.0,0.01725435087974847,-1.1463348824659587,5.125026822115501,78.22218454626386,82.5006039263085,-0.6249234191122746,-1.1158608379076185,-2.40976342752473,-3.116998158879909,36.33060587582495,0.48999977111816406,0.6983161063667644,0.9680008888244629,-0.0803384118044761,2.016340189453402,0.4438312385099934,1.4921705391389324,-0.7340007781982436,97.19637496702248,19.27796423342764,0.5241696503144689,12,-0.5050010681152344,-1.4400014877319336,-2.710000991821289,-2.9150009155273438,-1.1800003051757848,0,-0.023598867153101555,3.4999761583088294,26.65999984741211,-1.071430517711199,26.59000015258789,-6.2498569521272005,26.70000076293945,-0.023598867153101555 8531,2006-12-05,26.979999542236328,27.239999771118164,26.920000076293945,27.170000076293945,398300.0,-0.0051622895525333945,-1.0645177168382258,-0.46341395335854746,70.2829437522325,81.97649121297579,-0.424532017143715,-0.8708677997039942,-2.2075955624816785,-2.9320146661368724,38.49091962307425,0.31999969482421875,0.6912003119463392,0.7329996109008796,-0.24853752550674457,1.7145367473085038,0.24223104269706752,1.2237681791046917,-0.5699996948242188,68.67466833961839,-7.086079718027989,0.4907685682038115,12,-0.31999969482421875,-1.255000114440918,-2.547499179840088,-2.7599992752075195,-1.2799987792968786,1,-0.04521865582112483,-1.1463348824659587,27.1200008392334,3.4999761583088294,26.65999984741211,-1.071430517711199,26.59000015258789,-0.04521865582112483 8532,2006-12-06,26.459999084472656,26.959999084472656,26.40999984741211,26.84000015258789,653700.0,-0.01927355324634561,-1.291665673254973,2.0,55.93867267857602,77.1996262568087,0.12771048519042338,-0.26273942551042495,-1.6350249233267675,-2.3681620759644595,39.57804589230619,0.5699996948242188,0.6924787265629249,0.14849920272827077,-0.6948596261436641,0.9918580316002057,-0.2731802117076967,0.5701786171642382,0.7800006866455078,6.024005018855177,-65.41368739665958,0.42167941443596757,12,0.20000076293945312,-0.7349996566772461,-1.9549989700317383,-2.2399988174438477,-0.779998779296875,2,-0.034013592202216336,-1.0645177168382258,26.979999542236328,-1.1463348824659587,27.1200008392334,3.4999761583088294,26.65999984741211,-0.034013592202216336 8533,2006-12-07,26.5,26.670000076293945,26.40999984741211,26.540000915527344,605400.0,0.0015117504501660495,-1.3636253294492995,0.10526527129448376,56.43937970875445,72.4823347609051,0.10152100838190492,-0.24023652438466314,-1.629611213524612,-2.366826471672912,40.21934915037511,0.26000022888183594,0.6749676123394472,0.1410000801086433,-0.6252596028038262,0.9072597630211128,-0.24212976134759145,0.524129921564878,0.7399997711181641,10.843392874788297,-58.40031060641391,0.38312984145623474,12,0.15999984741210938,-0.7750005722045898,-1.9075002670288086,-2.260000228881836,-1.0499992370605504,3,-0.033207515500626505,-1.291665673254973,26.459999084472656,-1.0645177168382258,26.979999542236328,-1.1463348824659587,27.1200008392334,-0.033207515500626505 8534,2006-12-08,26.3700008392334,26.559999465942386,26.21999931335449,26.459999084472656,489200.0,-0.004905628708173682,1.3448366580506745,2.249904634751097,54.181835836578664,69.60201936520131,0.22018639677541074,-0.05227316604452881,-1.4457450377968328,-2.2033316527426194,40.68675042214138,0.34000015258789773,0.6431315939358235,-0.027499103546141157,-0.7054801184217077,0.6504819113294253,-0.36648961098392263,0.3114914038916403,0.8533989334106451,14.706025349026241,-52.642723273891825,0.3389905074377831,12,0.28999900817871094,-0.6450014114379883,-1.6800007820129395,-2.1300010681152344,-0.6700000762939489,4,-0.02540766230455027,-1.3636253294492995,26.5,-1.291665673254973,26.459999084472656,-1.0645177168382258,26.979999542236328,-0.02540766230455027 8535,2006-12-11,26.57999992370605,26.61000061035156,26.31999969482422,26.38999938964844,296400.0,0.007963560022349991,1.3199896241026368,-2.1111582070572488,54.838709677419246,66.6238232531161,0.07270128517415486,-0.2050528475580009,-1.5909115713458668,-2.3798706110459342,41.155099123309945,0.2900009155273402,0.5618420296011521,0.1394999504089327,-0.4623735817173191,0.7413734825351845,-0.161436815654195,0.4404367164720604,0.6032638305664086,35.29416164585401,-28.741512000436792,0.3009367660631265,12,0.149999618530277,-0.7100000381469691,-1.9925003051757777,-2.340000152587887,-0.850000381469723,0,-0.026711779025981985,1.3448366580506745,26.3700008392334,-1.3636253294492995,26.5,-1.291665673254973,26.459999084472656,-0.026711779025981985 8536,2006-12-12,26.59000015258789,26.709999084472656,26.38999938964844,26.63999938964844,287500.0,0.0003762313359874092,2.3684421868411696,-0.2631531395874401,54.51262841876223,63.78026038124719,0.08934069663487065,-0.16524375620682719,-1.5407515612412652,-2.3521807266121684,41.37154320096264,0.3199996948242152,0.47323480433860965,0.11250019073486328,-0.42395530284243677,0.6489556843121633,-0.15572755605378674,0.3807279375235133,0.5547330240478487,50.00012887494773,-11.519798730900838,0.26822774678864963,12,0.1399993896484375,-0.6150007247924805,-2.002500534057617,-2.3500003814697266,-0.7299995422363317,1,-0.024445265693878393,1.3199896241026368,26.57999992370605,1.3448366580506745,26.3700008392334,-1.3636253294492995,26.5,-0.024445265693878393 8537,2006-12-13,26.690000534057614,26.739999771118164,26.53000068664551,26.739999771118164,398600.0,0.003760826660243133,7.400091554131238,1.0,53.84616459478696,61.415738908823826,-0.013664346955863493,-0.23225975528290022,-1.5749655123426543,-2.418796048267165,41.11737797082212,0.2099990844726527,0.4516148177215449,0.18400058746337677,-0.33268566503165786,0.7006868399584114,-0.07434253878414054,0.4423437137108941,0.417743288046875,90.38477056816869,32.11837369160766,0.25834312624751665,12,0.03999900817871449,-0.5700006484985316,-2.10250091552734,-2.4500007629394496,-0.470001220703125,2,-0.037092534706205105,2.3684421868411696,26.59000015258789,1.3199896241026368,26.57999992370605,1.3448366580506745,26.3700008392334,-0.037092534706205105 8538,2006-12-14,26.71999931335449,27.0,26.670000076293945,26.739999771118164,466200.0,0.001123970726736978,-4.500047684140255,0.40001525902193935,52.452811176328694,58.96837004330029,-0.02601974796761297,-0.22911280648489196,-1.543598121377503,-2.420325197137249,40.958538996859396,0.3299999237060547,0.4028269035820635,0.1854993820190387,-0.3109928948053131,0.6819916588433905,-0.06274675639313898,0.4337455204312164,0.35223472839999914,64.10250767218056,10.293974144720863,0.24824613841217674,12,0.01000022888183949,-0.5999994277954066,-2.132499694824215,-2.4799995422363246,-0.7699985504150391,3,-0.03892211956977565,7.400091554131238,26.690000534057614,2.3684421868411696,26.59000015258789,1.3199896241026368,26.57999992370605,-0.03892211956977565 8539,2006-12-15,26.729999542236328,26.84000015258789,26.63999938964844,26.739999771118164,650200.0,0.0003742600725606948,-1.105265271294525,0.4999999999999112,60.86955079511457,57.04029962650592,-0.027989723931479915,-0.20471649573396888,-1.483758356974171,-2.4011892956094627,40.44958384388377,0.20000076293944957,0.34627462797286057,0.16699962615966868,-0.30374928711148996,0.6377485394308273,-0.06837483047591064,0.402374082795248,0.30814511038215997,60.29406814841409,2.783495296210866,0.23537445663558004,12,0.0,-0.3899993896484375,-2.0225000381469727,-2.369999885559082,-0.5499992370605469,4,-0.04788622526066044,-4.500047684140255,26.71999931335449,7.400091554131238,26.690000534057614,2.3684421868411696,26.59000015258789,-0.04788622526066044 8540,2006-12-18,26.3700008392334,26.93000030517578,26.31999969482422,26.82999992370605,350100.0,-0.013467965176508612,-1.1785682658837473,45.99885561701281,47.717870893960196,54.53306930892012,0.23963343099151402,0.18276741317827572,-1.0511824786520982,-2.0104989242738824,39.73546694252895,0.6100006103515625,0.2970028544548775,-0.20449914932250834,-0.6417864153415955,0.23278811669657884,-0.4231427823320537,0.014144483687037024,0.6354179998145284,7.353106171953012,-45.90742489408642,0.21864363300954381,12,0.23999881744384766,0.01999950408935547,-1.662501335144043,-2.0100011825561523,0.029998779296875,0,-0.02540766230455027,-1.105265271294525,26.729999542236328,-4.500047684140255,26.71999931335449,7.400091554131238,26.690000534057614,-0.02540766230455027 8541,2006-12-19,26.54999923706055,26.61000061035156,26.209999084472656,26.32999992370605,436600.0,0.006825877591909224,1.352935896644798,-0.47826032872806384,46.83540942021419,53.52159561354658,-0.008688715629922683,0.02284222917790757,-1.1537262350480297,-2.16196017619745,38.575625202497655,0.4000015258789027,0.247790422303094,-0.03650074005126669,-0.4560382028313583,0.38303672272882494,-0.2462694714413125,0.17326799133877913,0.4240028209596396,43.03794412199336,-7.413662543434938,0.20976873139004584,12,0.0550003051757777,-0.15499973297119496,-1.827499389648441,-2.1749992370605504,0.11000061035155895,1,-0.030885111803679588,-1.1785682658837473,26.3700008392334,-1.105265271294525,26.729999542236328,-4.500047684140255,26.71999931335449,-0.030885111803679588 8542,2006-12-20,26.38999938964844,26.6299991607666,26.3799991607666,26.5,267200.0,-0.006026359774382595,-2.8461222453710495,-0.5000043348967538,45.867749705227794,52.346970057599165,0.1568297880260907,0.19687377456267185,-0.9210473007694411,-1.969752721983287,37.36956019010169,0.25,0.13451323367593204,-0.199000549316402,-0.612911501831956,0.214910403199152,-0.40595602557418076,0.007954926941376783,0.5400009155273402,22.784822351203285,-25.365983736626976,0.20695547625777747,12,0.21500015258788707,0.05000019073485973,-1.577499389648441,-1.9249992370605504,0.1700000762939453,2,-0.020083319119165055,1.352935896644798,26.54999923706055,-1.1785682658837473,26.3700008392334,-1.105265271294525,26.729999542236328,-0.020083319119165055 8543,2006-12-21,26.3799991607666,26.61000061035156,26.25,26.479999542236328,318000.0,-0.0003789400952302069,-1.0000105964194501,0.9090893327785007,44.06777880239456,51.223185942689824,0.165412708649054,0.20975220340078238,-0.8398871210438159,-1.9315871966212512,35.74790060575745,0.36000061035155895,0.04923133631016796,-0.20400075912475657,-0.625796681067154,0.21779516281764089,-0.4148987200959553,0.006897201846442158,0.5068010711669935,23.611081676768535,-21.090413461148515,0.21089796097119937,12,0.22500038146972656,0.21000099182128906,-1.422499656677246,-1.7699995040893555,0.4500007629394496,3,-0.006065195318507466,-2.8461222453710495,26.38999938964844,1.352935896644798,26.54999923706055,-1.1785682658837473,26.3700008392334,-0.006065195318507466 8544,2006-12-22,26.35000038146973,26.520000457763672,26.25,26.440000534057614,245300.0,-0.001137178932950289,1.160003662109375,0.8999980926585721,30.051765338372306,48.46908101612906,0.21487217225853428,0.23278385091879272,-0.744702135810595,-1.8774630544971203,33.85394708606053,0.2700004577636719,0.03254043189951972,-0.22199954986571768,-0.6565400417289879,0.21254094199755258,-0.4392697957973546,-0.004729303934080775,0.4961917816162078,19.444591616157826,-17.84761948792681,0.21727024593163546,12,0.254999160766598,0.2399997711181605,-1.2575001716613805,-1.7200002670288121,0.5499992370605433,4,-0.015180250957854802,-1.0000105964194501,26.3799991607666,-2.8461222453710495,26.38999938964844,1.352935896644798,26.54999923706055,-0.015180250957854802 8545,2006-12-26,26.63999938964844,26.670000076293945,26.25,26.399999618530273,271200.0,0.011005654800014586,1.7999898275127633,-2.666659602424698,41.826896625084004,47.05955526127592,-0.07344433054775834,-0.026271012133747718,-0.9670577705241747,-2.139329728381284,32.520467707492415,0.4200000762939453,0.017622408912572496,0.047499465942387076,-0.35673483350070256,0.4517337653854767,-0.15461768377915774,0.2496166156639319,0.16802118872070082,93.47812566083346,57.67061920025809,0.20211714972154543,12,-0.03499984741211293,-0.04999923706055043,-1.3499994277954137,-1.9149990081787145,0.37000083923339844,1,-0.017267233296236584,1.160003662109375,26.35000038146973,-1.0000105964194501,26.3799991607666,-2.8461222453710495,26.38999938964844,-0.017267233296236584 8546,2006-12-27,26.79999923706055,26.93000030517578,26.70000076293945,26.82999992370605,268700.0,0.006006000415836432,-1.0000165858108079,-0.1250029802350495,59.883762192660754,47.73039943881745,-0.2240884591966683,-0.1697724045257587,-1.059384176845846,-2.2703005954611477,31.262127111983773,0.2900009155273402,0.024114140199326783,0.19149932861328622,-0.21926507844341003,0.6022637356699825,-0.013882874915061905,0.39688153214163435,-0.5900001525878942,80.8822044452428,39.60092400945163,0.20538220352834757,12,-0.1949996948242223,-0.13999938964844105,-1.3924989700317418,-2.074998855590824,0.32999992370605113,2,-0.014925359325276943,1.7999898275127633,26.63999938964844,1.160003662109375,26.35000038146973,-1.0000105964194501,26.3799991607666,-0.014925359325276943 8547,2006-12-28,26.31999969482422,26.78000068664551,26.28000068664551,26.75,303100.0,-0.01791043119033231,1.0408093358556663,14.333015449173717,45.83331125745945,46.994899447831976,0.2211648540103468,0.29544642203657645,-0.5220187726063941,-1.7583397058705543,28.805628473716606,0.5199985504150391,0.0011085304298461551,-0.26950016021728374,-0.6972470276385501,0.1582467072039826,-0.4833735939279151,-0.055626726506652346,-0.09560058593750043,10.294068148414096,-33.39830328365622,0.21387343371063272,12,0.25,0.3400001525878906,-0.8924994468688965,-1.5949993133544922,1.0300006866455114,3,0.012917939077892626,-1.0000165858108079,26.79999923706055,1.7999898275127633,26.63999938964844,1.160003662109375,26.35000038146973,0.012917939077892626 8548,2006-12-29,25.959999084472656,26.399999618530273,25.8700008392334,26.29999923706055,519200.0,-0.013677834898393137,-1.0384700030811216,0.7906974681073875,41.42253470545753,44.834119882314525,0.5163186085181692,0.6385686873346472,-0.11281084144912157,-1.368625651211218,26.698230892218223,0.529998779296875,-0.0323759924092073,-0.5980007171630852,-1.1100699908184524,-0.08593144350771809,-0.8540353539907706,-0.3419660803353999,0.970001220703125,8.490404771972758,-37.26292501548458,0.25603463682768374,12,0.4400014877319336,0.595001220703125,-0.4149985313415563,-1.2349987030029297,1.4800014495849574,4,0.023112496249223957,1.0408093358556663,26.31999969482422,-1.0000165858108079,26.79999923706055,1.7999898275127633,26.63999938964844,0.023112496249223957 8549,2007-01-03,26.489999771118164,26.70000076293945,26.059999465942386,26.09000015258789,702600.0,0.020416051823457737,-1.782608335095566,-1.1764689382804576,48.339477681166834,44.90318730311527,-0.05733568202596473,0.10032259982896008,-0.5996485473772211,-1.8731935631890053,24.84797763295066,0.7400016784667933,-0.06082114863227872,-0.05950002670288157,-0.5700819369044652,0.45108188349870204,-0.3147909818036716,0.19579092839790846,0.4188005447387688,58.49049474129322,10.94264374172397,0.2552909551007916,1,-0.08999919891357422,0.06500053405761719,-0.8474998474121094,-1.739999771118164,0.8299999237060547,2,0.012835037958686124,-1.0384700030811216,25.959999084472656,1.0408093358556663,26.31999969482422,-1.0000165858108079,26.79999923706055,0.012835037958686124 8550,2007-01-04,26.479999542236328,26.540000915527344,26.190000534057614,26.3700008392334,325000.0,-0.00037750958732507556,2.043462396444092,0.2749970197649191,47.9704649012048,45.02930457878089,-0.0336275350676587,0.0631551256648919,-0.5505472900186419,-1.8381991820433257,22.19026747992118,0.3500003814697301,-0.08939273606295828,-0.03750019073486399,-0.4721021810989683,0.3971017996292403,-0.2548011859169179,0.17980080444718993,0.40802478408813414,57.5470764469316,9.883550513236912,0.21730099518205276,1,-0.07999897003173828,0.07500076293945312,-0.7349996566772461,-1.669999122619629,0.870000839233402,3,0.01586103034571562,-1.782608335095566,26.489999771118164,-1.0384700030811216,25.959999084472656,1.0408093358556663,26.31999969482422,0.01586103034571562 8551,2007-01-05,25.76000022888184,26.440000534057614,25.60000038146973,26.440000534057614,566800.0,-0.027190306865605085,1.4705875753121929,-6.181893846127105,36.03600713910967,43.9368887381011,0.6286331669724277,0.7241988767453584,0.1974465843921287,-1.0941049954075943,19.588973688446625,0.879999160766598,-0.163623600210137,-0.6964995384216266,-1.1954783348345863,-0.19752074200866687,-0.9459889366281082,-0.44701014021514496,1.107663627700802,13.559305595965473,-27.51469165154089,0.2494893982064801,1,0.5050001144409144,0.6599998474121058,0.007499694824215197,-0.9499998092651403,1.8099994659423793,4,0.04852484428934556,2.043462396444092,26.479999542236328,-1.782608335095566,26.489999771118164,-1.0384700030811216,25.959999084472656,0.04852484428934556 8552,2007-01-08,25.559999465942386,25.79999923706055,25.43000030517578,25.690000534057614,738100.0,-0.007764004703509797,1.114288828337852,0.19117795554756867,33.42855554695748,42.75475282083031,0.7806060506291388,0.8994310990449641,0.42240552289515776,-0.874440499709241,18.747924426943854,0.3699989318847692,-0.1825460952304674,-0.8515003204345675,-1.4915422295859777,-0.21145841128315723,-1.1715212750102708,-0.5314793658588641,1.2569578516357396,10.236150701513871,-26.77134625195677,0.32002095457570473,1,0.6200008392333949,0.7750005722045863,0.28250074386596324,-0.7499990463256871,2.0400009155273438,0,0.06142408950032152,1.4705875753121929,25.76000022888184,2.043462396444092,26.479999542236328,-1.782608335095566,26.489999771118164,0.06142408950032152 8553,2007-01-09,25.6200008392334,25.70000076293945,25.440000534057614,25.559999465942386,446200.0,0.002347471617554664,1.3636253294493759,-0.46154523313477297,34.36620369101789,43.23413486001314,0.6721449220989655,0.8117404509485411,0.3827713557344907,-0.917902041981062,17.861423818268555,0.26000022888183594,-0.2145542643475622,-0.7474989891052246,-1.4767052172961286,-0.018292760914320638,-1.1121021032006766,-0.3828958750097726,1.1137390576005863,14.96066658056071,-18.312183383655757,0.36460311409545215,1,0.5599994659423828,0.7149991989135742,0.38249921798706055,-0.6500005722045898,2.039999008178711,1,0.06752535072469956,1.114288828337852,25.559999465942386,1.4705875753121929,25.76000022888184,2.043462396444092,26.479999542236328,0.06752535072469956 8554,2007-01-10,25.70000076293945,25.790000915527344,25.5,25.54999923706055,372100.0,0.003122557419418248,-1.32000732421875,2.4999682115837283,39.755345973946824,43.003962565442365,0.547859517761669,0.7156646611557669,0.32061959434429,-0.9797710029871034,17.438753812069606,0.29000091552734375,-0.23320241188805468,-0.6339990615844755,-1.4219179630345025,0.15391983986555147,-1.027958512309489,-0.24003961085946202,0.9555147583950436,24.324352189153572,-11.722079220894003,0.393959450725013,1,0.4799995422363317,0.6349992752075231,0.3024992942810094,-0.730000495910641,2.0299987792968786,2,0.06770426923984063,1.3636253294493759,25.6200008392334,1.114288828337852,25.559999465942386,1.4705875753121929,25.76000022888184,0.06770426923984063 8555,2007-01-11,25.8700008392334,26.09000015258789,25.76000022888184,25.81999969482422,411900.0,0.006614788764484958,-2.8823503012488723,0.33333757184275015,39.57057745268336,40.7469420387782,0.28736863940722657,0.5162124273355673,0.1804824382826311,-1.1291901346367865,16.624563569281772,0.38999938964844105,-0.2446215720103453,-0.42849903106689524,-1.2335424757332092,0.3765444135994187,-0.8310207534000504,-0.025977308733740045,0.7119837691315709,43.56439944025956,8.05525506500097,0.40252172233315686,1,0.2349996566772461,0.4649991989135742,0.16749906539916992,-0.9000005722045898,1.9899997711181605,3,0.056049432104842145,-1.32000732421875,25.70000076293945,1.3636253294493759,25.6200008392334,1.114288828337852,25.559999465942386,0.056049432104842145 8556,2007-01-12,25.940000534057614,26.0,25.770000457763672,25.90999984741211,427800.0,0.002705824992400352,2.0666683620919852,0.5999999999999289,42.902226423336195,40.42126594609784,0.09225026996102415,0.4163669269205137,0.1337152947096527,-1.180228289266875,15.567337670554442,0.22999954223632812,-0.22330782655524573,-0.3259993553161671,-1.1339695718541698,0.48197086122183563,-0.7299844635851684,0.07798575295283428,0.5728650161160047,77.27277981677835,38.495370066666624,0.40398510826900064,1,0.12500000000000355,0.394999504089359,0.20749902725220082,-0.860000610351559,1.8699989318847727,4,0.0543561996292512,-2.8823503012488723,25.8700008392334,-1.32000732421875,25.70000076293945,1.3636253294493759,25.6200008392334,0.0543561996292512 8557,2007-01-16,25.70000076293945,26.20000076293945,25.649999618530273,26.0,375100.0,-0.009252111263569951,-1.74999523164659,-9.999745692670894,40.00002243939811,40.263209027646795,0.26267778475212467,0.6096527728342807,0.3936707053688657,-0.9229490890398182,14.282855031368763,0.5500011444091761,-0.2594314657940586,-0.5164991378784229,-1.3363128360280854,0.3033145602712395,-0.9264059869532524,-0.1065922888035935,0.7478928725342975,34.21054612896183,-6.217400981839518,0.40990684907483044,1,0.3649997711181676,0.514999389648441,0.4924988746643102,-0.5750007629394496,2.1499996185302805,1,0.07276260219343622,2.0666683620919852,25.940000534057614,-2.8823503012488723,25.8700008392334,-1.32000732421875,25.70000076293945,0.07276260219343622 8558,2007-01-17,25.68000030517578,25.8700008392334,25.5,25.60000038146973,341500.0,-0.0007782279054446839,-1.6428566562898073,-0.2666670905229813,40.11799675582056,39.349711147052766,0.2668451781161636,0.5773449914634483,0.4376743537630503,-0.8908792375365309,12.491431106637634,0.37000083923339844,-0.35806049770426895,-0.4844996452331536,-1.301772276972013,0.33277298650570586,-0.8931359611025833,-0.07586332936372386,0.7068197304800883,25.714301284461794,-16.650449175395007,0.40863631586942956,1,0.30500030517578125,0.5349998474121094,0.5124993324279785,-0.505000114440918,2.309999465942383,2,0.07476635722262714,-1.74999523164659,25.70000076293945,2.0666683620919852,25.940000534057614,-2.8823503012488723,25.8700008392334,0.07476635722262714 8559,2007-01-18,25.45000076293945,25.84000015258789,25.36000061035156,25.63999938964844,438100.0,-0.008956368360711231,-1.5945996102811237,-2.3749850988247894,32.13216257703836,37.58989977770093,0.3730354209834843,0.7447153805862179,0.7072302591455006,-0.6445963738073139,10.823924215566185,0.4799995422363317,-0.4018564863900096,-0.6504992485046408,-1.4816669231568405,0.18066842614755885,-1.0660830858307406,-0.23491541117854098,0.8794100888876137,10.714301933233727,-24.14458600262533,0.4155838373261007,1,0.4499998092651367,0.7299995422363317,0.7424988746643102,-0.23000049591064098,2.489999771118164,3,0.08683689659023042,-1.6428566562898073,25.68000030517578,-1.74999523164659,25.70000076293945,2.0666683620919852,25.940000534057614,0.08683689659023042 8560,2007-01-19,25.70000076293945,25.770000457763672,25.35000038146973,25.5,230700.0,0.009823182416719423,1.470587575312167,-1.0526432027626058,33.91816029080901,37.35458346122308,0.0008459914564866722,0.46583038104867924,0.4950267616058177,-0.8779713736941979,10.149749109855295,0.42000007629394176,-0.40159412426988084,-0.3669992446899464,-1.2063990976988563,0.4724006083189636,-0.7866991711943996,0.05270068181450682,0.5518572695695738,41.17649698751199,11.637789207901122,0.4196999265044546,1,0.07499980926514027,0.4749994277954137,0.4924988746643102,-0.480000495910641,1.1599998474121094,4,0.07898827700519861,-1.5945996102811237,25.45000076293945,-1.6428566562898073,25.68000030517578,-1.74999523164659,25.70000076293945,0.07898827700519861 8561,2007-01-22,25.729999542236328,25.79999923706055,25.5,25.65999984741211,339100.0,0.0011672676422693762,1.8571480472297284,0.3499971389879709,40.06734158095374,38.09222635388933,-0.037834633977013254,0.39131223643208557,0.49557048834452644,-0.8894052101918994,9.748018677144804,0.2999992370605504,-0.4641627751018582,-0.29600048065185547,-1.1159457446680818,0.5239447833643709,-0.7059731126599686,0.11397215135625771,0.43167272516876665,44.70576355619379,12.206762006421933,0.4099726320081134,1,0.04500102996826172,0.44500064849853516,0.570000171661377,-0.5099992752075195,1.1400012969970703,0,0.08278278686397922,1.470587575312167,25.70000076293945,-1.5945996102811237,25.45000076293945,-1.6428566562898073,25.68000030517578,0.08278278686397922 8562,2007-01-23,25.86000061035156,25.8799991607666,25.57999992370605,25.68000030517578,313900.0,0.0050525095385964836,1.727297948709089,2.5714441416893226,48.175211444084724,39.62656054867454,-0.13500222336832124,0.23143491800724902,0.3953508525275744,-1.0054854188166829,9.197470175207826,0.2999992370605504,-0.5289189681721886,-0.1394994735717816,-0.9440246949978146,0.6650257478542514,-0.5417620842847981,0.2627631371412349,0.22050446845999971,96.22667991017377,58.18367996026235,0.4022626107130165,1,-0.0850000381469691,0.31499958038330433,0.4924988746643102,-0.6400003433227504,0.8099994659423864,1,0.07540598644882701,1.8571480472297284,25.729999542236328,1.470587575312167,25.70000076293945,-1.5945996102811237,25.45000076293945,0.07540598644882701 8563,2007-01-24,26.21999931335449,26.239999771118164,25.84000015258789,25.899999618530273,430100.0,0.013921063205962314,1.2222163353537066,1.7777730682829807,44.747072182392934,40.18119679405744,-0.44805889429288825,-0.14879391355345106,0.05768044386145377,-1.35188330147761,9.141759315738424,0.39999961853027344,-0.482644977059131,0.22849922180175497,-0.5631744638618521,1.020172907465362,-0.16733762103005034,0.6243360646335603,-0.8699989318847585,97.75275601350964,59.72283377463842,0.39583684283180365,1,-0.4249992370605433,-0.044999122619625354,0.20500040054321644,-0.99999904632568,0.4500007629394567,2,0.06216632764307661,1.727297948709089,25.86000061035156,1.8571480472297284,25.729999542236328,1.470587575312167,25.70000076293945,0.06216632764307661 8564,2007-01-25,25.95000076293945,26.270000457763672,25.82999992370605,26.239999771118164,239300.0,-0.010297427821728489,1.5142860256892536,-0.9062477648237105,40.63605740651617,40.299583455594416,-0.15518818496544995,0.09454873138472308,0.3457183099797234,-1.06636279429188,9.108463774094202,0.44000053405762074,-0.40995634562107597,-0.02149934768677042,-0.7950419935198418,0.752043298146301,-0.40827067060330435,0.3652719752297635,-0.5822003936767501,65.21742736008407,28.431222959283915,0.38677132291653527,1,-0.14000034332275035,0.18999958038330433,0.4749989509582555,-0.730000495910641,0.15999984741210938,3,0.07861267623129109,1.2222163353537066,26.21999931335449,1.727297948709089,25.86000061035156,1.8571480472297284,25.729999542236328,0.07861267623129109 8565,2007-01-26,26.18000030517578,26.25,25.71999931335449,25.96999931335449,290800.0,0.008863180557775019,2.028572051378487,-0.7241438277329474,58.97436733442932,42.08537689016032,-0.3761456443212623,-0.18095754925533925,0.13293411373597053,-1.280942052177224,8.569108964758824,0.5300006866455114,-0.3344423820779383,0.23150014877319336,-0.4834897526011659,0.9464900501475526,-0.12599480191398627,0.588995099460373,-0.7761119323730412,88.31167544376792,46.58032816497142,0.35749495068717874,1,-0.36999988555908203,-0.039999961853027344,0.3549995422363281,-0.9600000381469727,0.42000007629394887,4,0.06722689871527154,1.5142860256892536,25.95000076293945,1.2222163353537066,26.21999931335449,1.727297948709089,25.86000061035156,0.06722689871527154 8566,2007-01-29,26.399999618530273,26.51000022888184,26.1299991607666,26.1299991607666,401500.0,0.008403335018716485,-1.8148179544780494,1.285710393184418,67.79663756609048,45.17388968201504,-0.5856158520719354,-0.4558310243517312,-0.0711294634190196,-1.4860013173805626,7.60355727550711,0.3800010681152379,-0.28215292543494996,0.4714994430541992,-0.16079816355185272,1.1037970496602512,0.15535063975117325,0.7876482463572252,-0.9614667623290956,88.17198126286918,40.70286081094814,0.3161488033030257,1,-0.46999931335448863,-0.25999927520751953,0.10000038146972656,-1.1799993515014648,-0.029998779296875,0,0.017424280245004642,2.028572051378487,26.18000030517578,1.5142860256892536,25.95000076293945,1.2222163353537066,26.21999931335449,0.017424280245004642 8567,2007-01-30,26.65999984741211,26.68000030517578,26.35000038146973,26.40999984741211,362700.0,0.009848493660558288,1.2758543579489903,0.9259243560943218,70.31251513401754,48.52883616848137,-0.7768093000260023,-0.7262905625980949,-0.3205484238205223,-1.7222127060375527,8.019697482985237,0.32999992370605113,-0.23165325163254735,0.7144996643066399,0.022425566969555888,1.406573761643724,0.3684626156380979,1.060536712975182,-1.1571789488500919,97.91662113538784,44.421332327139595,0.3460370486685423,1,-0.6449995040893555,-0.5199995040893555,-0.16000032424926758,-1.4399995803833008,-0.3999996185302699,1,0.007877006489993343,-1.8148179544780494,26.399999618530273,2.028572051378487,26.18000030517578,1.5142860256892536,25.95000076293945,0.007877006489993343 8568,2007-01-31,26.559999465942386,26.85000038146973,26.5,26.61000061035156,562500.0,-0.00375095206459386,-3.11764969875129,-0.20000457763669033,66.6666666666668,52.36600328955119,-0.6021793100461537,-0.6103266695792264,-0.21187772248595493,-1.5890235326670634,8.533937821219823,0.3500003814697301,-0.19986405587275513,0.5844992637634299,-0.16023527312329833,1.329233800650158,0.212131995320064,0.9568665322067957,-0.9630042148512672,74.3362264240118,16.442519774995233,0.37236726844336476,1,-0.45999908447265625,-0.41999912261963246,-0.03749990463257191,-1.3399991989135778,-0.26000022888183594,2,0.004141589328441553,1.2758543579489903,26.65999984741211,-1.8148179544780494,26.399999618530273,2.028572051378487,26.18000030517578,0.004141589328441553 8569,2007-02-01,26.82999992370605,26.899999618530273,26.5,26.690000534057614,327800.0,0.010165680090087559,1.8571525885557858,-2.799923707801275,67.9104541346106,56.142924827751365,-0.7329146701537077,-0.8996759981455149,-0.4702140548521534,-1.8232895193021683,9.460636196888805,0.39999961853027344,-0.12472090579633743,0.837499713897703,0.030403524232848866,1.644595903562557,0.4339516190652759,1.24104780873013,-1.1077041595770716,94.06782400672394,32.94211591731964,0.40354809483242626,2,-0.6300001144409144,-0.6899995803832972,-0.23250007629394176,-1.6099996566772425,-0.479999542236321,3,-0.005963468053189813,-3.11764969875129,26.559999465942386,1.2758543579489903,26.65999984741211,-1.8148179544780494,26.399999618530273,-0.005963468053189813 8570,2007-02-02,26.899999618530273,28.32999992370605,26.79999923706055,27.76000022888184,779500.0,0.0026090083870022873,-1.8867900083851314,-6.142888283378772,67.91045413461069,59.23660400037991,-0.6870436193363503,-0.987211880350479,-0.5268509595318633,-1.855826894382652,11.166684750643233,1.5300006866455007,-0.03970844316994615,0.8864994049072266,0.007355107246048931,1.7656437025684042,0.44692725607663775,1.3260715537378154,-1.0363793918731403,35.00000866976356,-23.088351149810485,0.4395721488305891,2,0.0550003051757777,-0.05999946594238281,-0.30249977111816406,-1.5949993133544922,-1.119998931884762,4,-0.029367993285565608,1.8571525885557858,26.82999992370605,-3.11764969875129,26.559999465942386,1.2758543579489903,26.65999984741211,-0.029367993285565608 8571,2007-02-05,27.01000022888184,27.1200008392334,26.790000915527344,26.979999542236328,487900.0,0.0040892420784939265,1.6399792482051987,-0.03488449459733193,75.68629093604555,62.29339061059778,-0.6664680641246115,-1.0527385098104318,-0.6274155002969977,-1.9273452119384764,12.041266852348413,0.3299999237060547,0.10762428820626724,0.9340000152587926,-0.041691355774855055,1.9096913862924403,0.4461543297419688,1.4218457007756165,-0.8010868446378581,33.33333333333346,-26.628035821750984,0.487845685516824,2,0.014999389648430395,-0.17000007629394887,-0.4125003814697301,-1.605000495910648,-1.1599998474121094,0,-0.015179557346826522,-1.8867900083851314,26.899999618530273,1.8571525885557858,26.82999992370605,-3.11764969875129,26.559999465942386,-0.015179557346826522 8572,2007-02-06,27.1299991607666,27.239999771118164,27.01000022888184,27.10000038146973,442400.0,0.004442759380521855,-1.1904813805631647,0.9999364231671609,77.35851229450085,65.91688395638755,-0.6564000838299364,-1.1057801592733334,-0.7373565729778235,-2.0080927335392893,12.689423842277275,0.22999954223632457,0.245616268233519,0.9754989624023445,-0.07514363811015912,2.026141562914848,0.45017766214609267,1.5008202626585962,-0.6241336609979307,34.42618508369932,-28.633424284921055,0.5253213002562516,2,-0.10499954223633168,-0.28999900817871094,-0.4974994659423828,-1.6349992752075195,-0.7299995422363281,1,-0.028013208442418835,1.6399792482051987,27.01000022888184,-1.8867900083851314,26.899999618530273,1.8571525885557858,26.82999992370605,-0.028013208442418835 8573,2007-02-07,27.35000038146973,27.3799991607666,27.07999992370605,27.21999931335449,361400.0,0.008109149558002127,2.1579095307888823,4.333545269583659,85.98487557789481,70.95564153098519,-0.7814296284966069,-1.2538124002861686,-0.9490494190797882,-2.188761450031347,13.423920429221273,0.2999992370605504,0.36665842210325295,1.109000205993656,-0.03690078207251801,2.25490119405983,0.5360497119605689,1.6819507000267429,-0.5887560623498267,46.44811021348785,-22.27310432229548,0.5729504940330863,2,-0.32500076293946023,-0.5100002288818395,-0.735000610351566,-1.8150005340576207,-0.8800010681152415,2,-0.03985375273802161,-1.1904813805631647,27.1299991607666,1.6399792482051987,27.01000022888184,-1.8867900083851314,26.899999618530273,-0.03985375273802161 8574,2007-02-08,27.440000534057614,27.54999923706055,27.25,27.270000457763672,255700.0,0.0032906819500031492,-1.8571220969837126,1.3076821502977385,85.08067400227507,73.85634227185693,-0.7128054750889063,-1.2719878315136945,-1.0330702777414587,-2.2386661157020704,14.504619327997725,0.2999992370605504,0.46088940697644887,1.1120003700256298,-0.12179690403108268,2.3457976440823423,0.49510173299727356,1.728899007053986,-0.45913043029564804,42.20779462053014,-28.75846981135939,0.6168986370283565,2,-0.2100009918212855,-0.600000381469723,-0.9625000953674281,-1.8900003433227504,-0.7300014495849574,3,-0.04154523596244586,2.1579095307888823,27.35000038146973,-1.1904813805631647,27.1299991607666,1.6399792482051987,27.01000022888184,-0.04154523596244586 8575,2007-02-09,27.31999969482422,27.6200008392334,27.149999618530273,27.420000076293945,306400.0,-0.004373208341758361,-1.1363665919622692,-0.5882372740634484,80.93385878196868,75.31603351806561,-0.4627533316811423,-1.093870195355187,-0.896755613458005,-2.0806169273802624,16.302531020843432,0.470001220703125,0.5449240131202622,0.9194995880126946,-0.37012618328660096,2.20912535931199,0.27468670236304504,1.5643124736623442,1.0100002288818324,63.85528048368527,-10.00179411384567,0.6448128856496479,2,0.020000457763671875,-0.4799995422363281,-0.8424992561340332,-1.6750001907348633,0.0,4,-0.03550509971412097,-1.8571220969837126,27.440000534057614,2.1579095307888823,27.35000038146973,-1.1904813805631647,27.1299991607666,-0.03550509971412097 8576,2007-02-12,27.35000038146973,27.43000030517578,27.229999542236328,27.40999984741211,329100.0,0.0010981217782075614,3.0,0.5999923706345369,80.16194707144706,76.41041484444668,-0.3842308281412343,-1.0675551718360623,-0.9178169889958809,-2.067857075730913,18.197604095640852,0.20000076293945312,0.6759848730624611,0.8790002822876026,-0.45792277018309946,2.2159233347583047,0.21053875605225159,1.5474618085229537,0.9563995361328068,55.73767416264385,-14.658190114330985,0.6684615262353507,2,0.06499958038329723,-0.5100002288818395,-0.8724999427795446,-1.62500095367432,0.14999961853026988,0,-0.05740400997902473,-1.1363665919622692,27.31999969482422,-1.8571220969837126,27.440000534057614,2.1579095307888823,27.35000038146973,-0.05740400997902473 8577,2007-02-13,27.56999969482422,27.60000038146973,27.34000015258789,27.440000534057614,258100.0,0.008043850467495561,1.7368368217637256,-2.16667196490466,78.96996621618877,77.77744812772688,-0.5158153050366217,-1.2018976320589552,-1.1332286527650481,-2.2438614775110537,20.577878338276136,0.2600002288818395,0.747063412927158,1.0054996490478523,-0.3655154004724679,2.3765146985681724,0.3199921242876904,1.6910071738080141,0.7132722167968737,90.74054451179028,22.821777149423667,0.6855075247601602,2,-0.1549997329711914,-0.7299995422363281,-1.2274994850158691,-1.8450002670288086,-0.06999969482421875,1,-0.06238662794317651,3.0,27.35000038146973,-1.1363665919622692,27.31999969482422,-1.8571220969837126,27.440000534057614,-0.06238662794317651 8578,2007-02-14,27.60000038146973,27.899999618530273,27.559999465942386,27.559999465942386,272600.0,0.0010881641994049396,-15.99961853900421,0.30770133661985455,89.47363617862652,80.17335724372866,-0.42776141636537446,-1.13908289388392,-1.154652300831561,-2.2308428455296436,23.017711590443312,0.3400001525878871,0.7845482071698484,0.9395003318786657,-0.4395986801008185,2.31859934385815,0.2499508258889236,1.6290498378684077,0.6606060842895474,60.00010172526089,-7.919139740612167,0.6895495059897426,2,-0.039999961853030896,-0.7600002288818395,-1.3425002098083532,-1.87500095367432,0.05999946594237926,2,-0.04347828791136976,1.7368368217637256,27.56999969482422,3.0,27.35000038146973,-1.1363665919622692,27.31999969482422,-0.04347828791136976 8579,2007-02-15,27.65999984741211,27.690000534057614,27.28000068664551,27.559999465942386,545700.0,0.002173893663518278,4.124941886108832,2.4999523173754596,88.54161492657738,82.46570844283606,-0.39967391991136836,-1.0804192620590207,-1.207457333841976,-2.24368427164503,24.941326583803363,0.40999984741210227,0.7975420122805694,0.8889998435974107,-0.43475704521284797,2.2127567324076693,0.22712139919228136,1.55087828800254,0.5783944814025865,68.00003051757812,2.5504007684869805,0.6618784444051289,2,-0.3149995803833008,-0.8199996948242188,-1.4024996757507324,-1.9350004196166992,0.049999237060546875,3,-0.04302243458504418,-15.99961853900421,27.60000038146973,1.7368368217637256,27.56999969482422,3.0,27.35000038146973,-0.04302243458504418 8580,2007-02-16,27.729999542236328,27.739999771118164,27.45000076293945,27.670000076293945,514700.0,0.0025307192773094123,6.249982118589603,0.5999923706345938,87.57056911112315,83.78618379562246,-0.3794610534980478,-1.0440687475341264,-1.2841303352224003,-2.2637240528505345,26.967170245780594,0.2899990081787145,0.8368503301328971,0.8574995994567871,-0.43133295401615257,2.146332152929727,0.2130833227203155,1.5019158761932587,0.48662689237268,74.62685717376513,11.553619020406472,0.6444162767364704,2,-0.27499961853027344,-0.8899993896484375,-1.4724993705749512,-2.005000114440918,-0.10999870300292969,4,-0.03678328433471778,4.124941886108832,27.65999984741211,-15.99961853900421,27.60000038146973,1.7368368217637256,27.56999969482422,-0.03678328433471778 8581,2007-02-20,27.86000061035156,28.0,27.45000076293945,27.690000534057614,300800.0,0.004688102064957622,1.444447270153286,2.833359824522364,86.58531763107791,84.81138438857548,-0.42042157687836124,-1.0606960415080486,-1.4149183244829082,-2.3500066339581593,29.295998301427712,0.5499992370605504,0.8591531079646444,0.8810006141662576,-0.3615078496354869,2.123509077968002,0.25974638226538715,1.5022548460671281,0.3352932879358761,80.55562178300121,20.985590644583098,0.6212542319008715,2,-0.3200006484985316,-1.0200004577636683,-1.6400003433227504,-2.135001182556149,-0.1500015258789027,1,-0.01938265985991039,6.249982118589603,27.729999542236328,4.124941886108832,27.65999984741211,-15.99961853900421,27.60000038146973,-0.01938265985991039 8582,2007-02-21,27.809999465942386,27.81999969482422,27.46999931335449,27.729999542236328,352300.0,-0.0017947287621592478,5.9999809265865025,0.47058757531220885,89.30807802116125,85.18062910449397,-0.2948222496749935,-0.9034350168711995,-1.3495376097660845,-2.2585289842594456,31.979774961868518,0.3900012969970703,0.880264220557109,0.7334995269775426,-0.44360265155376766,1.9106017055088529,0.14494843771188926,1.322050616243196,0.36438854674990395,73.61101176994211,15.251628701206442,0.5885510892656549,2,-0.23499965667724965,-0.9699993133544957,-1.6099991798400914,-2.085000038146976,0.02000045776366477,2,-0.011147050409764603,1.444447270153286,27.86000061035156,6.249982118589603,27.729999542236328,4.124941886108832,27.65999984741211,-0.011147050409764603 8583,2007-02-22,27.85000038146973,27.989999771118164,27.56999969482422,27.739999771118164,348800.0,0.0014383644838371623,1.153849915880903,1.3750089407052262,87.49989481567565,85.44943141709405,-0.2865759823605565,-0.8591058995331409,-1.374666593787719,-2.260710850915512,34.546612138964484,0.4200000762939453,0.8769405315040757,0.6920003890991246,-0.4608742558071057,1.844875034005355,0.11556306664601124,1.268437711552238,0.3038998633393213,79.16669978039018,24.278077991157566,0.5764373224531144,2,-0.2750005722045934,-1.0100002288818395,-1.7100000381469762,-2.12500095367432,-0.32999992370605824,3,-0.01256733848027547,5.9999809265865025,27.809999465942386,1.444447270153286,27.86000061035156,6.249982118589603,27.729999542236328,-0.01256733848027547 8584,2007-02-23,27.989999771118164,28.059999465942386,27.790000915527344,27.85000038146973,344300.0,0.005026907997516039,-1.0769253341549931,1.2727146622276975,88.11178364593366,86.24697862420126,-0.3803514277849871,-0.8837477325499208,-1.4936697170923416,-2.3572223430119195,37.207687810601975,0.2699985504150426,0.8629054058632448,0.7299998283386238,-0.33010954471607334,1.7901092013933209,0.19994514181127343,1.260054514865974,0.1438224611653105,88.52461579350516,29.834674090722487,0.5300546865273494,2,-0.3450002670288086,-1.1499996185302734,-1.8899993896484375,-2.265000343322754,-0.12999916076660512,4,-0.011789922343856896,1.153849915880903,27.85000038146973,5.9999809265865025,27.809999465942386,1.444447270153286,27.86000061035156,-0.011789922343856896 8585,2007-02-26,27.940000534057614,28.540000915527344,27.86000061035156,28.209999084472656,472300.0,-0.0017863250257023067,-2.1628039016513796,-1.9285694822889026,83.94154893105184,86.66693438637955,-0.2605565666415579,-0.7326989413488718,-1.4295922455786894,-2.2599120169016196,40.50688170741518,0.6800003051757848,0.805065481395669,0.5920005798339822,-0.37908920300779414,1.5630903626757586,0.10645568841309228,1.0775454712548722,-0.7900009155273402,44.95410114895851,-16.24337151933026,0.4855448914208884,2,-0.029999732971187854,-0.9949998855590785,-1.900000095367428,-2.2150011062622035,0.019998550415042615,0,-0.008231977279477665,-1.0769253341549931,27.989999771118164,1.153849915880903,27.85000038146973,5.9999809265865025,27.809999465942386,-0.008231977279477665 8586,2007-02-27,26.86000061035156,27.729999542236328,25.229999542236328,26.65999984741211,594000.0,-0.03865425565721026,1.5773214120682162,-0.7407475433923915,44.20604898685556,82.80427691645365,0.829900233749985,0.40425652561084036,-0.34809590478416297,-1.141434606279649,41.91104849930326,2.7100009918212855,0.7225043358943424,-0.5109993934631376,-1.4063889491002968,0.38439016217402155,-0.9586941712817172,-0.06330461564455803,1.6800003051757848,49.24472482905888,-14.705491799137533,0.4476947778185801,2,0.02499961853027699,0.02499961853027699,-0.8850002288818324,-1.1350011825561488,0.9399986267089915,1,0.028294870127029803,-2.1628039016513796,27.940000534057614,-1.0769253341549931,27.989999771118164,1.153849915880903,27.85000038146973,0.028294870127029803 8587,2007-02-28,26.8700008392334,27.149999618530273,26.57999992370605,26.82999992370605,810600.0,0.0003723093318912518,-1.111106401616284,0.2000038146827351,38.67927074598809,77.16045853504939,0.7936206852180128,0.4329956220623252,-0.3596764645731909,-1.1109118453925326,43.00754598419418,0.5699996948242223,0.6552991583911698,-0.511499214172364,-1.3761811559792463,0.3531827276345183,-0.9438401850758069,-0.07915824326892107,1.6700000762939453,49.54684642219577,-15.930826719175343,0.4323409709034414,2,0.0149993896484375,0.0149993896484375,-0.8950004577636719,-1.0000009536743164,0.929998397827152,2,0.03126156378874234,1.5773214120682162,26.86000061035156,-2.1628039016513796,27.940000534057614,-1.0769253341549931,27.989999771118164,0.03126156378874234 8588,2007-03-01,26.670000076293945,27.01000022888184,26.270000457763672,26.270000457763672,675900.0,-0.007443273416182006,-2.7000023841880827,9.999761586876854,32.73544173443588,70.95977262481144,0.9474636236611644,0.6763359931120299,-0.16457974016009658,-0.8741734567526933,43.93905879067053,0.7399997711181676,0.5843701166470474,-0.7170000076293945,-1.560828324269373,0.12682830901058395,-1.1389141659493838,-0.2950858493094053,1.8038008117675766,43.50452980706399,-23.88734633059461,0.421914158319989,3,0.21500015258789062,0.21500015258789062,-0.6949996948242188,-0.6950006484985352,1.239999771118164,3,0.04349455733384833,-1.111106401616284,26.8700008392334,1.5773214120682162,26.86000061035156,-2.1628039016513796,27.940000534057614,0.04349455733384833 8589,2007-03-02,26.670000076293945,27.0,26.32999992370605,26.770000457763672,884100.0,0.0,1.3928596973443679,-0.2500011920940324,34.59718381666329,65.07384092542702,0.8853700334476216,0.6996036487250663,-0.16990727592706634,-0.8335500712101975,44.81634414209652,0.6700000762939489,0.501289690351431,-0.7090000152587876,-1.57772920420771,0.15972917369013473,-1.1433646097332506,-0.2746354207843247,1.738924784851072,43.50452980706399,-23.3294604622524,0.43436459447446174,3,0.21500015258789062,0.21500015258789062,-0.684999942779541,-0.5500001907348633,1.5900001525878942,4,0.03187103033513905,-2.7000023841880827,26.670000076293945,-1.111106401616284,26.8700008392334,1.5773214120682162,26.86000061035156,0.03187103033513905 8590,2007-03-05,26.11000061035156,26.649999618530273,26.059999465942386,26.35000038146973,846500.0,-0.020997355243360105,-2.470568105958236,2.39998855595193,26.515167387822103,58.39937978728748,1.3314194263829506,1.2620918914939132,0.38975317906396967,-0.2330567561662633,43.771819514888975,0.610000610351559,0.3768033933796744,-1.2294995307922392,-2.2487348195944072,-0.2102642419900711,-1.739117175193325,-0.7198818863911534,2.2353457444152838,35.20004272460923,-31.67280950823711,0.509617644401084,3,0.774999618530277,0.774999618530277,-0.13500022888183238,0.009999275207523084,2.2600002288818395,0,0.0670241271195604,1.3928596973443679,26.670000076293945,-2.7000023841880827,26.670000076293945,-1.111106401616284,26.8700008392334,0.0670241271195604 8591,2007-03-06,26.60000038146973,26.63999938964844,26.149999618530273,26.20000076293945,567100.0,0.01876674682741708,1.041675772976695,-1.666666666666647,33.3333551815291,52.17996613843946,0.7195623401625539,0.7797808146366059,-0.1007015266728466,-0.678663581751838,42.70017289590371,0.5299987792968821,0.2616932043730458,-0.7189997673034618,-1.7817050970456627,0.34370556243873907,-1.2503524321745623,-0.18764710243236138,1.6830390370465018,49.54136146176395,-13.721158223841392,0.5313526648711,3,0.2849998474121058,0.2849998474121058,-0.6250000000000036,-0.3050003051757848,1.7700004577636683,1,0.05112777005636193,-2.470568105958236,26.11000061035156,1.3928596973443679,26.670000076293945,-2.7000023841880827,26.670000076293945,0.05112777005636193 8592,2007-03-07,26.3700008392334,26.670000076293945,26.0,26.43000030517578,833400.0,-0.00864659920819233,1.481486321812691,-0.14999880790596495,30.225091626311794,45.816099117399034,0.8088793176192759,1.001258907416961,0.13131914885960683,-0.4073932352252996,41.51132148526672,0.6700000762939453,0.13610389543314128,-0.9109993934631362,-2.0535151658706496,0.23151637894437727,-1.482257279666893,-0.33974150725937946,1.8519777817572347,36.63373815697274,-25.924400828356838,0.5712578862037558,3,0.5149993896484375,0.5149993896484375,-0.33500051498413086,-0.07500076293945312,1.789999008178711,2,0.05422822723993215,1.041675772976695,26.60000038146973,-2.470568105958236,26.11000061035156,1.3928596973443679,26.670000076293945,0.05422822723993215 8593,2007-03-08,26.26000022888184,26.520000457763672,26.190000534057614,26.520000457763672,571200.0,-0.004171429914704428,1.5384587169424035,4.333375719235723,27.84811960276477,39.12013644593583,0.7483127943371812,1.0808270375386009,0.24242673378425295,-0.2577795252314452,40.111203780295526,0.32999992370605824,-0.0048655090341043206,-0.9664999961852985,-2.1958473497005926,0.26284735732999565,-1.5811736729429455,-0.3518263194276514,1.9021388105337067,26.00002288818395,-34.388010903967555,0.6146736767576472,3,0.6249999999999964,0.6249999999999964,-0.18249988555908558,0.03499984741210582,2.079999923706051,3,0.0586442876906359,1.481486321812691,26.3700008392334,1.041675772976695,26.60000038146973,-2.470568105958236,26.11000061035156,0.0586442876906359 8594,2007-03-09,26.29999923706055,26.56999969482422,26.10000038146973,26.40999984741211,383000.0,0.0015231914634454835,1.1860417664697054,0.42307889814032884,27.156552441100814,32.81069239149682,0.4954819909186412,1.0024385006846295,0.20498941384607505,-0.2610434432303599,38.505137414488246,0.46999931335448863,-0.15669130127271558,-0.8695009231567354,-2.1612962792860486,0.42229443297257774,-1.515398601221392,-0.22360324509207885,1.8034970124114125,44.77600043271241,-13.240403188635845,0.6458976780646567,3,0.1800003051757777,0.5850009918212855,-0.1799988746643102,-0.004999160766605115,1.820001602172848,4,0.06121675502114976,1.5384587169424035,26.26000022888184,1.481486321812691,26.3700008392334,1.041675772976695,26.60000038146973,0.06121675502114976 8595,2007-03-12,26.35000038146973,26.38999938964844,25.940000534057614,26.26000022888184,432800.0,0.001901184253219279,4.294161206354989,-0.8181786655569692,25.245907175317967,30.704009967992643,0.21928029367921553,0.9233837946548,0.14883482666176207,-0.2747634968911292,37.214806018549055,0.4499988555908274,-0.309272349738265,-0.770999813079829,-2.1109430360805987,0.5689434099209407,-1.440971424580212,-0.10102820157944592,1.6960259338575199,56.16439787840062,0.9577838885808845,0.6699716115003841,3,0.1949996948242152,0.5349998474121058,-0.1800003051757848,-0.0550003051757848,1.6999988555908203,0,0.07248576166075837,1.1860417664697054,26.29999923706055,1.5384587169424035,26.26000022888184,1.481486321812691,26.3700008392334,0.07248576166075837 8596,2007-03-13,25.78000068664551,26.270000457763672,25.6200008392334,26.239999771118164,716400.0,-0.02163186666308603,1.4999963320250889,-5.111092273131821,21.568642117253447,28.80282900924435,0.6928296259702726,1.4437543179115444,0.700772699339872,0.32697438009885715,36.00098957419146,0.7299995422363317,-0.5064702246258825,-1.2624995231628375,-2.724363573765725,0.19936452744004995,-1.9934315484642795,-0.5315674978613956,2.2097050932199203,15.238091778050192,-36.08559986824489,0.730932025301443,3,0.5349998474121058,1.1049995422363246,1.1174993515014613,1.0599994659423793,1.9899997711181605,1,0.10046548035700997,4.294161206354989,26.35000038146973,1.1860417664697054,26.29999923706055,1.5384587169424035,26.26000022888184,0.10046548035700997 8597,2007-03-14,25.85000038146973,26.420000076293945,25.54999923706055,25.78000068664551,869800.0,0.002715271255228524,-2.28300596673311,-0.15217355248536432,22.222210448460345,27.634692199691514,0.5173298540475066,1.3052083457247257,0.6286263766635436,0.2864083577601413,34.40784054703937,0.8700008392333949,-0.7071681084088617,-1.1064998626708942,-2.638395910993321,0.4253961856515325,-1.8724478868321057,-0.3405518385096826,2.0845112736431197,29.41186370317191,-17.630207916479343,0.7659480241612129,3,0.4249992370605433,1.0349998474121058,1.082499504089352,0.9899997711181605,2.139999389648434,2,0.09748550950003465,1.4999963320250889,25.78000068664551,4.294161206354989,26.35000038146973,1.1860417664697054,26.29999923706055,0.09748550950003465 8598,2007-03-15,26.399999618530273,26.53000068664551,25.79999923706055,25.8799991607666,888900.0,0.02127656591660254,-1.1470621234390828,7.428610354223434,30.174553390087752,27.1432888189609,-0.08381019495815067,0.6964035249923128,0.09443296339447471,-0.2332149129854031,32.3234281539846,0.7300014495849609,-0.7513818557519869,-0.4965005874633803,-2.016227125649724,1.0232259507229635,-1.256363856556554,0.26336268162979337,1.4804217943250464,83.33333333333327,39.82261096306958,0.7598632690931725,3,-0.28999996185302734,0.4850006103515625,0.5325002670288086,0.4400005340576172,1.6800003051757777,3,0.06666667629974077,-2.28300596673311,25.85000038146973,1.4999963320250889,25.78000068664551,4.294161206354989,26.35000038146973,0.06666667629974077 8599,2007-03-16,26.46999931335449,26.709999084472656,26.25,26.38999938964844,1170400.0,0.002651503630139551,-1.5555596763853494,0.15384587169422395,31.76176593086217,27.726244212632018,-0.206923734216506,0.5614676178527311,0.02429225645979116,-0.27866974241439735,30.912935907096905,0.45999908447265625,-0.7862945226349716,-0.36700086593628356,-1.8536868882192863,1.1196851563467192,-1.110343877077785,0.3763421452052178,1.357413662088451,79.310361837237,34.495828900099646,0.7433430111415017,3,-0.3400001525878871,0.4150009155273473,0.4625005722045934,0.370000839233402,1.5700016021728551,4,0.07064604789354711,-1.1470621234390828,26.399999618530273,-2.28300596673311,25.85000038146973,1.4999963320250889,25.78000068664551,0.07064604789354711 8600,2007-03-19,26.709999084472656,26.82999992370605,26.54999923706055,26.670000076293945,506400.0,0.009066859740985533,1.0,0.49998807905972065,47.64887789256427,29.31685784719148,-0.3943314595085887,0.25416506548663875,-0.21274022923445912,-0.4948749430725883,29.27268095551775,0.3600006103515625,-0.7854417682421868,-0.07600107192993022,-1.5024636957299329,1.3504615518700724,-0.7892323838299333,0.6372302399700729,1.0654656223061494,90.62493946406535,44.455266255886556,0.7132313119000017,3,-0.5199995040893555,0.1750011444091797,0.3250007629394531,0.13000106811523438,1.6900005340576172,0,0.052789285027734056,-1.5555596763853494,26.46999931335449,-1.1470621234390828,26.399999618530273,-2.28300596673311,25.85000038146973,0.052789285027734056 8601,2007-03-20,27.31999969482422,27.31999969482422,26.540000915527344,26.729999542236328,709100.0,0.022837912065155175,1.644062974816539,14.750369557960994,55.93666191758539,32.173698990666324,-0.9962231429617532,-0.4198934974136286,-0.7894128337218014,-1.0790486880994798,26.888669286162965,0.779998779296875,-0.7778576769950689,0.5609995841979973,-0.7987509860967918,1.9207501544927865,-0.11887570094939903,1.2408748693453937,0.4045557086637359,100.0,52.01619445211921,0.6798752851473949,3,-0.8850002288818359,-0.4349994659423828,-0.22999954223632812,-0.4799995422363281,0.8000011444091797,1,0.026720334933775014,1.0,26.709999084472656,-1.5555596763853494,26.46999931335449,-1.1470621234390828,26.399999618530273,0.026720334933775014 8602,2007-03-21,27.5,27.59000015258789,27.020000457763672,27.34000015258789,497000.0,0.006588591039035752,2.3529378765609397,0.27118611191930947,61.00796078044484,35.85812578818633,-1.1164869253551757,-0.658047404174237,-0.9268587536619037,-1.232551936086658,24.423183838662965,0.5699996948242188,-0.6831978964888492,0.7564998626708999,-0.5591591774233784,2.072158902765178,0.09867034262376251,1.4143293827180372,0.17466428626292085,94.97206108627178,44.5040265047092,0.6578295200471385,3,-0.9300003051757812,-0.6149997711181641,-0.372499942779541,-0.6599998474121094,0.44000053405761363,2,0.009818198464133454,1.644062974816539,27.31999969482422,1.0,26.709999084472656,-1.5555596763853494,26.46999931335449,0.009818198464133454 8603,2007-03-22,27.5,27.6299991607666,27.29999923706055,27.399999618530273,659800.0,0.0,-1.1999910990736964,0.6250029802350809,61.00796078044484,39.61939338144678,-1.0304591514475945,-0.7226643732852089,-0.8853613087249457,-1.2086599367280328,21.64816325699236,0.32999992370605113,-0.636207840368435,0.773999881744384,-0.48790161662601506,2.035901380114783,0.1430491325591845,1.4049506309295836,-2.270000457763672,90.579765230119,37.6103063580614,0.630950749185199,3,-0.9100008010864258,-0.6149997711181641,-0.372499942779541,-0.6599998474121094,-0.28000068664551137,3,0.01781817349520587,2.3529378765609397,27.5,1.644062974816539,27.31999969482422,1.0,26.709999084472656,0.01781817349520587 8604,2007-03-23,27.65999984741211,27.70000076293945,27.399999618530273,27.559999465942386,317100.0,0.005818176269531294,2.3333050766639682,0.9999999999999645,72.99702861023859,44.9250735408824,-1.0921013376592157,-0.9577594243625569,-1.0037279428025556,-1.3455109084248065,18.68593246383445,0.30000114440917613,-0.5468716977934811,0.9504997253417962,-0.24889428692969773,2.14989373761329,0.35080271920604744,1.5501967314775449,-2.382000312805175,96.55164475955924,39.62698975735648,0.5996970061357472,3,-1.0349998474121094,-0.7749996185302734,-0.45999956130981445,-0.8199996948242188,-0.07999992370605824,4,0.015184384620784419,-1.1999910990736964,27.5,2.3529378765609397,27.5,1.644062974816539,27.31999969482422,0.015184384620784419 8605,2007-03-26,27.709999084472656,27.729999542236328,27.479999542236328,27.68000030517578,480000.0,0.0018076369246700086,6.142888283378746,0.2999866486105125,68.94196774691224,50.18877638862227,-1.0380602106980277,-1.0813127541951637,-1.016135033401799,-1.3670453822526127,15.080343865916818,0.25,-0.4292581368123898,1.0119990348815904,-0.14124037156143743,2.165238441324618,0.4353793316600765,1.5886187381031043,-2.3351195007324215,98.31928732397076,38.78930575589751,0.5766197032215148,3,-1.0699996948242188,-0.8249988555908203,-0.6174988746643066,-0.8699989318847656,-0.10999870300292613,0,0.01190912457444293,2.3333050766639682,27.65999984741211,-1.1999910990736964,27.5,2.3529378765609397,27.5,0.01190912457444293 8606,2007-03-27,27.6200008392334,27.709999084472656,27.399999618530273,27.63999938964844,553500.0,-0.0032478617182520875,2.8750432139238242,-0.6666454730418275,72.40145696976,55.76424822432224,-0.7371266329899129,-0.9817949837944937,-0.891072005187393,-1.2528085164684803,15.325573503729824,0.3099994659423828,-0.30534565392243707,0.8840007781982422,-0.3396500679211556,2.10765162431764,0.2721753551385433,1.495826201257941,-2.1038140579833993,84.5072049515909,21.168859138922613,0.6118254230596983,3,-0.8550014495849609,-0.7350006103515625,-0.4725008010864258,-0.7800006866455078,0.009998321533203125,1,0.028240360448827717,6.142888283378746,27.709999084472656,2.3333050766639682,27.65999984741211,-1.1999910990736964,27.5,0.028240360448827717 8607,2007-03-28,27.709999084472656,27.82999992370605,27.51000022888184,27.54999923706055,453800.0,0.003258444696041307,-1.6666878596179109,-8.000572246064209,76.17331428276322,60.87522165684173,-0.598473574269974,-1.0599818413138813,-0.9364996264284997,-1.3182777254647498,15.667125947402699,0.31999969482421164,-0.16793239597205556,0.9319991111755357,-0.366397848174973,2.2303960705260444,0.28280063150027956,1.5811975908507918,-2.0609835375634766,77.35836155365978,8.912920806578839,0.6491984796752546,3,-0.6699991226196289,-0.8249988555908203,-0.5199990272521973,-0.8699989318847656,0.1700000762939453,2,0.014796166304837044,2.8750432139238242,27.6200008392334,6.142888283378746,27.709999084472656,2.3333050766639682,27.65999984741211,0.014796166304837044 8608,2007-03-29,27.82999992370605,27.899999618530273,27.57999992370605,27.85000038146973,430800.0,0.00433059701184324,4.333375719235842,-0.12500298023512812,76.84214964473074,65.88415318060491,-0.5523862763178684,-1.1474530631554387,-1.0089716985333226,-1.4108866650166298,15.680088365320536,0.3199996948242223,0.06212616130325088,0.9939999580383265,-0.38520458691147397,2.373204502988127,0.3043976855634263,1.6836022305132268,-2.006505626653123,86.00006103515554,13.959112103527104,0.6896022724749011,3,-0.6099996566772425,-0.9449996948242152,-0.6224999427795375,-0.9899997711181605,0.12999916076660512,3,0.003952591112221349,-1.6666878596179109,27.709999084472656,2.8750432139238242,27.6200008392334,6.142888283378746,27.709999084472656,0.003952591112221349 8609,2007-03-30,27.520000457763672,28.020000457763672,27.290000915527344,27.84000015258789,671100.0,-0.011139039410428375,1.1470565135926578,15.999618538998703,68.81032153289753,68.2354246961975,-0.08692157435633519,-0.8121478776037776,-0.6466510390275282,-1.0662378931182275,15.461918409466858,0.7299995422363281,0.2967376685055285,0.6415004730224609,-0.7682139637071792,2.051214909752101,-0.06335674534235736,1.3463576913872792,-1.4888556285630088,31.506806364800248,-40.78503603282177,0.7048572183648195,3,-0.23999977111816406,-0.6350002288818359,-0.3125004768371582,-0.6800003051757812,0.31999969482421875,4,-0.010901204194004643,4.333375719235842,27.82999992370605,-1.6666878596179109,27.709999084472656,2.8750432139238242,27.6200008392334,-0.010901204194004643 8610,2007-04-02,27.86000061035156,27.899999618530273,27.559999465942386,27.60000038146973,547700.0,0.012354656501903039,1.000011219755725,-0.8125014901175183,86.11116814033875,71.58814760983674,-0.2756237377587638,-1.069135351205965,-0.9373598971787338,-1.3719743053528717,14.887357787437708,0.37999916076660156,0.4900601292139797,0.8940006256103494,-0.5320190433301804,2.320020294550879,0.18099079114008632,1.6070104600806125,-1.5901931057233334,78.08219893919947,-1.3676295133732168,0.7130098344702642,4,-0.3400001525878871,-0.975000381469723,-0.6175007820129359,-1.0200004577636683,0.4499988555908274,0,-0.010050275682387144,1.1470565135926578,27.520000457763672,4.333375719235842,27.82999992370605,-1.6666878596179109,27.709999084472656,-0.010050275682387144 8611,2007-04-03,27.959999084472656,28.09000015258789,27.84000015258789,28.020000457763672,508600.0,0.003589320600515089,1.4999904632932155,-0.2307743095037293,86.25434643682311,74.39330157165655,-0.3076431209023447,-1.1194150241572913,-0.9868559044240932,-1.4409311629350938,14.426322049659737,0.25,0.688593569239508,0.9259991645812988,-0.5551722163863353,2.407170545548933,0.18541347409748,1.6665848550651177,-1.4801684254681788,83.74985098824595,-1.9456092630603052,0.7405856904838172,4,-0.26999855041503906,-1.2999992370605469,-0.5324983596801758,-1.014998435974121,0.010000228881832385,1,-0.012875490514692056,1.000011219755725,27.86000061035156,1.1470565135926578,27.520000457763672,4.333375719235842,27.82999992370605,-0.012875490514692056 8612,2007-04-04,27.79999923706055,28.0,27.76000022888184,27.93000030517578,338600.0,-0.005722455388096237,-1.2857220708447301,2.1666348782503064,77.77782823684191,76.2566201779229,-0.11243713351087692,-0.8925518969380484,-0.781362515053921,-1.2519419954907356,13.676811221726764,0.2399997711181605,0.7969286452051882,0.6944993972778342,-0.7897683851968154,2.1787671797524837,-0.047634493959492374,1.4366332885151607,-1.0947448489543952,63.74985098824639,-21.325509113049335,0.7421338912373252,4,-0.10999870300293324,-0.9799995422363317,-0.9149990081787145,-0.9149990081787145,0.320001602172848,2,-0.006115110825878012,1.4999904632932155,27.959999084472656,1.000011219755725,27.86000061035156,1.1470565135926578,27.520000457763672,-0.006115110825878012 8613,2007-04-05,27.79999923706055,27.90999984741211,27.75,27.84000015258789,278700.0,0.0,-1.2857220708446866,0.3076968220898311,77.14291052648402,76.71727372417239,-0.07309360074714277,-0.8129435454977418,-0.7465366045951498,-1.2287258732702888,12.878150933925852,0.15999984741210938,0.829805683663789,0.6174994468689015,-0.8416547069197797,2.0766536006575826,-0.11207763002543913,1.347076523763242,-0.9008804419269509,63.74985098824639,-21.143683953777156,0.7295770768943406,4,-0.10999870300293324,-0.9799995422363317,-0.9149990081787145,-0.9149990081787145,0.2900009155273402,3,0.002877695176314976,-1.2857220708447301,27.79999923706055,1.4999904632932155,27.959999084472656,1.000011219755725,27.86000061035156,0.002877695176314976 8614,2007-04-09,27.90999984741211,27.920000076293945,27.71999931335449,27.78000068664551,278100.0,0.00395685659605749,1.6666836209199003,-3.2499046347512963,75.86213133434089,77.48618078944224,-0.16081362757426376,-0.8391670592339224,-0.8110108609885245,-1.3154333942694407,11.885015550871973,0.20000076293945668,0.8312588354208685,0.6470000267028801,-0.7845405876575597,2.07854064106332,-0.06877028047734157,1.3627703338831019,-0.8441576622349096,66.03772226880602,-17.38186272222191,0.7157703071802205,4,-0.2199993133544922,-1.0900001525878906,-1.0249996185302734,-1.0249996185302734,-0.030000686645507812,0,0.0017914452645610979,-1.2857220708446866,27.79999923706055,-1.2857220708447301,27.79999923706055,1.4999904632932155,27.959999084472656,0.0017914452645610979 8615,2007-04-10,28.26000022888184,28.32999992370605,27.81999969482422,27.95000076293945,575100.0,0.012540321869696669,1.2666734483679611,2.3846266707749484,72.8155951079184,77.53219613812651,-0.4744893768469147,-1.094872954797733,-1.1178939057873514,-1.6417850159912817,10.940630227571582,0.5100002288818324,0.8437776443185463,0.9015004158020048,-0.5284243070724024,2.331425138676412,0.18653805436479942,1.6164627772392102,-1.050775928267143,88.52465167471412,6.904854880157629,0.7149623614372039,4,-0.44999980926514027,-1.3200006484985387,-1.3750000000000036,-1.3750000000000036,-0.2600002288818395,1,-0.014861998333061122,1.6666836209199003,27.90999984741211,-1.2857220708446866,27.79999923706055,-1.2857220708447301,27.79999923706055,-0.014861998333061122 8616,2007-04-11,28.3700008392334,28.43000030517578,28.1299991607666,28.29999923706055,863000.0,0.003892449025500566,2.1578979069417255,0.22581200893377365,71.85936198579373,77.05286810512989,-0.5217857720686325,-1.0549776556322001,-1.1897022971924684,-1.7293328779209602,9.597531488444034,0.3000011444091797,0.8044407465390044,0.8820010185241713,-0.4083128707781505,2.172314907826493,0.23684407387300865,1.527157963175334,-0.9814524389240837,91.54938279896308,11.138607006755606,0.6451569446511609,4,-0.5100002288818359,-1.3800010681152344,-1.4850006103515625,-1.4850006103515625,-0.6600017547607422,2,-0.002114958460206817,1.2666734483679611,28.26000022888184,1.6666836209199003,27.90999984741211,-1.2857220708446866,27.79999923706055,-0.002114958460206817 8617,2007-04-12,28.3700008392334,28.40999984741211,28.1299991607666,28.3700008392334,832300.0,0.0,6.000190739592771,0.0,71.85936198579373,76.49922503191466,-0.4674794606467252,-0.9027922071786918,-1.1591045042904433,-1.7109633222267604,8.521253986071889,0.2800006866455078,0.7896656002356472,0.7560009956359863,-0.33806776962061136,1.850069760892584,0.20896661300768926,1.3030353782642834,-0.7939910960481207,91.54938279896308,11.911655325819154,0.5470343826282987,4,-0.5100002288818359,-1.3800010681152344,-1.4850006103515625,-1.4850006103515625,-0.6300010681152344,3,-0.014099454143326695,2.1578979069417255,28.3700008392334,1.2666734483679611,28.26000022888184,1.6666836209199003,27.90999984741211,-0.014099454143326695 8618,2007-04-13,28.15999984741211,28.40999984741211,28.1200008392334,28.40999984741211,424500.0,-0.007402220148364447,1.3199920654296875,-100.0,62.25491937700678,75.77084701459347,-0.22992422105854615,-0.5841241546462186,-0.917091284825446,-1.4841064238470096,7.623822348930901,0.28999900817871094,0.7694853270456399,0.4579999923706062,-0.49953248526379923,1.4155324700050116,-0.02076624644659475,0.9367662311878071,-0.4302718030685426,61.971819634918056,-14.885031029524377,0.47876623881720215,4,-0.16499996185302734,-1.1700000762939453,-1.2749996185302734,-1.2749996185302734,-0.4500007629394531,4,-0.0014204193322248093,6.000190739592771,28.3700008392334,2.1578979069417255,28.3700008392334,1.2666734483679611,28.26000022888184,-0.0014204193322248093 8619,2007-04-16,28.34000015258789,28.35000038146973,28.190000534057614,28.270000457763672,282900.0,0.006392056326389728,2.5555461365658076,-0.279998779296875,64.51616589200715,73.3714023203344,-0.31444225364407075,-0.6501806393711504,-1.0710319737521132,-1.6461926801201656,7.077789785261449,0.19000053405762074,0.7358968718837033,0.5445002555847154,-0.25937182185411345,1.3483723330235442,0.14256421686530274,0.946436294304128,-0.48422310129452484,85.24589138754784,10.6452041843378,0.40193603871941413,4,-0.2650003433227539,-1.3500003814697266,-1.4549999237060547,-1.4549999237060547,-0.7600002288818395,0,-0.008821453728085848,1.3199920654296875,28.15999984741211,6.000190739592771,28.3700008392334,2.1578979069417255,28.3700008392334,-0.008821453728085848 8620,2007-04-17,28.1200008392334,28.32999992370605,28.1200008392334,28.31999969482422,504400.0,-0.007762855051869244,-1.1000028610392847,-2.857138964577657,60.86956882296655,70.55087147435034,-0.059992196090735916,-0.3363776119351982,-0.8292488071946522,-1.4090573858915043,6.68432836051793,0.2199993133544922,0.6832083249085592,0.2540008544921868,-0.3779689324755182,0.8859706414598918,-0.06198403899166394,0.5699857479760375,-0.16086360224119645,0.0,-70.31766649067376,0.31598489348385195,4,-0.04500102996826172,-1.1300010681152344,-1.4375009536743164,-1.2350006103515625,-1.1300010681152344,1,-0.008534910074822766,2.5555461365658076,28.34000015258789,1.3199920654296875,28.15999984741211,6.000190739592771,28.3700008392334,-0.008534910074822766 8621,2007-04-18,28.04999923706055,28.18000030517578,27.899999618530273,28.020000457763672,360600.0,-0.002489388338679621,-1.0740756439056782,-0.14999475476126403,57.45613521413324,68.29290558293827,0.026952880989224326,-0.22017041327837816,-0.7413738316860865,-1.324867307384853,7.012488796856892,0.2800006866455078,0.6755076667395166,0.14749927520752237,-0.4340009708839965,0.7289995212990412,-0.14325084783823883,0.4382493982532836,0.3800010681152308,29.411676708292422,-38.362394756936325,0.29075012304575953,4,0.02500057220458629,-1.0599994659423864,-1.3349990844726598,-1.1649990081787145,-1.7599983215332067,2,-0.0017825040435113237,-1.1000028610392847,28.1200008392334,2.5555461365658076,28.34000015258789,1.3199920654296875,28.15999984741211,-0.0017825040435113237 8622,2007-04-19,27.770000457763672,27.95000076293945,27.709999084472656,27.8700008392334,587000.0,-0.009982131440735897,-1.1818024188304328,-3.333481688707642,48.770503016189856,65.14041585957226,0.3377688300428048,0.0854756440333162,-0.45025529519061536,-1.0326432122076703,7.132299887300874,0.3400001525878942,0.5792830485958262,-0.14599952697754048,-0.7000434039981158,0.40804435004303485,-0.42302146548782815,0.13102241153274718,0.6493998336791975,8.57161541353998,-54.546634942560104,0.2770219385102879,4,0.2999992370605469,-0.7800006866455078,-1.1700000762939453,-0.8850002288818359,-1.5200004577636719,3,-0.0021606543860981375,-1.0740756439056782,28.04999923706055,-1.1000028610392847,28.1200008392334,2.5555461365658076,28.34000015258789,-0.0021606543860981375 8623,2007-04-20,27.989999771118164,28.209999084472656,27.90999984741211,28.209999084472656,518000.0,0.007922193364350072,1.7272743035988314,2.199984741269145,59.999983767248345,63.37795501878419,0.16489598415320117,-0.10111618131756828,-0.6634415567938703,-1.241249201661347,7.33224728253285,0.4399986267089844,0.4756009584415999,0.04949979782104563,-0.4693038718081226,0.5683034674502139,-0.20990203699354026,0.30890163263563153,0.4010244720458971,43.7500186264135,-22.40160563110262,0.2594018348145842,4,0.07999992370605469,-0.875,-1.4099998474121094,-1.1049995422363281,-1.4599990844726527,4,-0.008931761416374306,-1.1818024188304328,27.770000457763672,-1.0740756439056782,28.04999923706055,-1.1000028610392847,28.1200008392334,-0.008931761416374306 8624,2007-04-23,28.07999992370605,28.15999984741211,27.86000061035156,27.88999938964844,667900.0,0.003215439561409239,-1.4000122071243433,-0.8636414866961695,55.238077937884036,61.42489755544704,0.1134799317087456,-0.16657820609088958,-0.7483437954440397,-1.320973412682232,7.36602232897919,0.2999992370605504,0.4282207498964432,0.11849994659423402,-0.38630993706422245,0.6233098302526905,-0.13390499523499244,0.3709048884234605,0.2837833131103551,59.677473935500714,-4.759913302830029,0.25240494182922796,4,-0.010000228881832385,-0.7399997711181605,-1.5824999809265101,-1.1949996948242152,-1.3899993896484375,0,-0.013176668099668665,1.7272743035988314,27.989999771118164,-1.1818024188304328,27.770000457763672,-1.0740756439056782,28.04999923706055,-0.013176668099668665 8625,2007-04-24,28.040000915527344,28.170000076293945,27.85000038146973,28.07999992370605,329600.0,-0.0014244661071006748,1.909097214395293,-0.21052050394015884,51.96082831252082,59.213949369527825,0.13297383492813353,-0.10602460432771466,-0.699737979768372,-1.2650785485437837,7.355487058385157,0.3199996948242152,0.3843904679124819,0.06200084686279439,-0.4295962231565973,0.5535979168821861,-0.18379768814689967,0.30779938187248845,0.2976309551953129,66.0003662109375,3.840397157719977,0.24579853500969534,4,0.019998550415039062,-0.5550003051757812,-1.532501220703125,-1.1550006866455078,-1.5300006866455043,1,-0.016405170356701526,-1.4000122071243433,28.07999992370605,1.7272743035988314,27.989999771118164,-1.1818024188304328,27.770000457763672,-0.016405170356701526 8626,2007-04-25,28.399999618530273,28.5,28.040000915527344,28.13999938964844,658400.0,0.012838755037400063,-1.0000082928710334,-6.5001668971441635,63.39286702628138,58.27322770735979,-0.24844911564330374,-0.42645621393169364,-1.0477363649357443,-1.6109184300025916,7.8118638840342065,0.45999908447265625,0.34964789290301823,0.3829996109008782,-0.11275536751691817,0.8787545893186746,0.1351221216919818,0.6308771001097746,-0.6900005340576172,87.3417385341922,24.334338310722856,0.2478774892088975,4,-0.2950000762939453,-0.8799991607666016,-1.862499713897705,-1.5149993896484375,-1.6800003051757848,2,-0.04964788261800257,1.909097214395293,28.040000915527344,-1.4000122071243433,28.07999992370605,1.7272743035988314,27.989999771118164,-0.04964788261800257 8627,2007-04-26,28.1200008392334,28.399999618530273,28.04999923706055,28.35000038146973,442100.0,-0.009859112079500965,1.1212271839272907,-0.8846128452481643,56.34924179063805,57.61704130887437,-0.008540293959519829,-0.12033589473122674,-0.7658357780299205,-1.321758057461004,8.054892446552241,0.350000381469723,0.297088680901318,0.08250074386596751,-0.39330909785439516,0.5583105855863302,-0.15540417699421383,0.32040566472614884,-0.39420173645019574,41.53855634164417,-20.49195259112396,0.23790492086018133,4,-0.015001296997070312,-0.3600006103515625,-1.460000991821289,-1.2350006103515625,-1.2600002288818395,3,-0.06507823147547043,-1.0000082928710334,28.399999618530273,1.909097214395293,28.040000915527344,-1.4000122071243433,28.07999992370605,-0.06507823147547043 8628,2007-04-27,27.940000534057614,28.09000015258789,27.79999923706055,28.06999969482422,499100.0,-0.006401148641668852,2.411773945629327,0.5652148673975487,50.57916422724704,56.06848556834547,0.15306802501448047,0.072020446232127,-0.5869532331337304,-1.1317934456248118,7.896586383300516,0.320001602172848,0.23259776890593642,-0.10299959182739471,-0.571192334980875,0.36519315132608554,-0.33709596340413484,0.13109677974934542,-0.1987174133300762,20.00016348684657,-39.80816861252195,0.23409637157673985,4,0.1649990081787145,-0.04500007629394176,-1.2125005722045863,-1.0550003051757777,-1.3299999237060547,4,-0.060486775295425566,1.1212271839272907,28.1200008392334,-1.0000082928710334,28.399999618530273,1.909097214395293,28.040000915527344,-0.060486775295425566 8629,2007-04-30,27.21999931335449,27.940000534057614,27.209999084472656,27.940000534057614,673200.0,-0.02576954928205799,1.0277783664646194,5.538506683099164,32.432411533792134,52.908801425103874,0.779457935118284,0.8099189172266357,0.1216064463547113,-0.4070312261635891,8.574152748644611,0.7300014495849574,0.1447451305746128,-0.8080007553100614,-1.3586984491993306,-0.2573030614207923,-1.083349602254696,-0.5326519083654269,1.2800006866455114,0.7752109910514565,-53.11215404859794,0.2753488469446339,4,0.6350002288818395,0.6350002288818395,-0.48249959945678356,-0.3349990844726527,-1.1399993896484375,0,-0.025348958270195676,2.411773945629327,27.940000534057614,1.1212271839272907,28.1200008392334,-1.0000082928710334,28.399999618530273,-0.025348958270195676 8630,2007-05-01,27.57999992370605,27.63999938964844,27.040000915527344,27.21999931335449,533300.0,0.013225592190773572,1.4999960263531662,-0.5,37.69468627968268,50.71308487683159,0.37414848599616946,0.4509882038116366,-0.24814501109938192,-0.7674740214193072,9.413088275314767,0.5999984741210973,0.09857913643093497,-0.4340001106262257,-1.0160261645600315,0.14802594330758012,-0.7250131375931268,-0.14298708365932455,0.8942000579834009,36.98625663000002,-11.635744694161595,0.29101302696690284,5,0.19000053405762074,0.19000053405762074,-0.8249998092651332,-0.6949996948242152,-2.5399990081787074,1,-0.03226973865520022,1.0277783664646194,27.21999931335449,2.411773945629327,27.940000534057614,1.1212271839272907,28.1200008392334,-0.03226973865520022 8631,2007-05-02,27.60000038146973,27.809999465942386,27.36000061035156,27.53000068664551,746900.0,0.0007251797613851974,-1.1951171856827432,0.19444326707074133,38.08048658064904,49.52530527288261,0.3169316147282366,0.4243935793607996,-0.2820559144199315,-0.7855694300189562,9.71774829160216,0.4499988555908274,0.026361928216360297,-0.3959997177123995,-1.0066219563649064,0.21462252094010736,-0.7013108370386547,-0.09068859838614429,0.8168316375732374,41.17647058823555,-1.9322472224416387,0.3053111193262535,5,0.17000007629394176,0.17000007629394176,-0.8375005722045934,-0.7150001525878942,-2.4500007629394567,2,-0.0394927586058913,1.4999960263531662,27.57999992370605,1.0277783664646194,27.21999931335449,2.411773945629327,27.940000534057614,-0.0394927586058913 8632,2007-05-03,27.6299991607666,27.76000022888184,27.459999084472656,27.57999992370605,500600.0,0.0010869122783423446,-1.0689668780090218,0.7142779291553641,41.31145654649526,47.4488022483545,0.29612600678637335,0.401595834607992,-0.32429142114255427,-0.8051664536334542,10.231883562905495,0.30000114440918324,-0.025769418343621453,-0.35750093460082866,-0.9841340531121645,0.2691321839105072,-0.6708174938564966,-0.04418437534516073,0.7317596141357399,56.190349898819626,14.828733387209091,0.31331655925566815,5,0.1400012969970703,0.1400012969970703,-0.8049993515014648,-0.7449989318847656,-2.329999923706051,3,-0.03293521082346873,-1.1951171856827432,27.60000038146973,1.4999960263531662,27.57999992370605,1.0277783664646194,27.21999931335449,-0.03293521082346873 8633,2007-05-04,27.8799991607666,27.90999984741211,27.54999923706055,27.71999931335449,537700.0,0.009048136358794645,2.2727146622277385,3.200045777065534,42.62818220331989,46.04770272229181,0.03227562155074182,0.16642945281409993,-0.5851649678961408,-1.043844060036264,10.651847834812433,0.36000061035155895,-0.059996449121886286,-0.1115009307861321,-0.7341029307925524,0.5111010692202882,-0.422801930789344,0.19980006921707982,0.4288892997607405,93.33317791967552,55.14642665334354,0.31130100000321087,5,-0.10999870300292969,-0.10999870300292969,-0.9174990653991699,-0.9949989318847656,-3.0199985504150426,4,-0.03658531496121453,-1.0689668780090218,27.6299991607666,-1.1951171856827432,27.60000038146973,1.4999960263531662,27.57999992370605,-0.03658531496121453 8634,2007-05-07,27.959999084472656,28.040000915527344,27.86000061035156,27.920000076293945,440400.0,0.0028694378089735295,-1.2500327829766387,0.24999403952983257,47.31540466865551,45.53154453964011,-0.0743558341850381,0.0952509732133322,-0.6798463105092125,-1.109865731381717,11.049185737391516,0.1800003051757848,-0.0469951085868523,-0.03400096893310689,-0.6556258290543724,0.5876238911881586,-0.34481339899373964,0.27681146112752586,0.2981338742546846,91.99981689453125,46.959273669399,0.31081243006063336,5,-0.18999862670898438,-0.18999862670898438,-0.907498836517334,-1.0749988555908203,-2.809999465942383,0,-0.048283208809931866,2.2727146622277385,27.8799991607666,-1.0689668780090218,27.6299991607666,-1.1951171856827432,27.60000038146973,-0.048283208809931866 8635,2007-05-08,27.84000015258789,27.90999984741211,27.670000076293945,27.82999992370605,477800.0,-0.004291807432547645,2.2000050862759557,0.250011921224637,46.53466281419366,43.65841073829702,0.015968782612265642,0.19201598545895848,-0.5746140231987482,-0.9797975117057902,10.708258676662242,0.28999900817871094,-0.08651775099362524,-0.13299989700317383,-0.7450925696939095,0.4790927756875618,-0.43904623334854165,0.173046439342194,0.3694075244114501,70.58813629682834,22.59696747161054,0.30604633634536754,5,-0.11999988555908203,-0.06999969482421875,-0.7574996948242188,-0.9549999237060547,-2.399999618530277,1,-0.06321839867943524,-1.2500327829766387,27.959999084472656,2.2727146622277385,27.8799991607666,-1.0689668780090218,27.6299991607666,-0.06321839867943524 8636,2007-05-09,28.309999465942386,28.56999969482422,27.86000061035156,27.899999618530273,915900.0,0.01688215915152602,-1.8979680809653285,40.99904634749676,58.38508948853965,43.88461603806387,-0.523154954721111,-0.2979869043077876,-1.0194060519380912,-1.437051963933893,10.27506781268211,0.7299995422363281,-0.10772981366031331,0.3399994850158734,-0.26444054487219404,0.9444395149039408,0.03777947007183968,0.6422194999599071,-1.2699985504150426,76.57656883634645,22.624237485094923,0.30222001494403417,5,-0.5049991607666051,-0.5049991607666051,-1.1074991226196325,-1.4249992370605504,-2.5599994659423864,2,-0.11550683900043623,2.2000050862759557,27.84000015258789,-1.2500327829766387,27.959999084472656,2.2727146622277385,27.8799991607666,-0.11550683900043623 8637,2007-05-10,27.96999931335449,28.35000038146973,27.940000534057614,28.229999542236328,572200.0,-0.012009896114513419,-1.5625167639222386,-0.6341471357195391,49.70059162136228,43.78699685963223,-0.23095783805799286,0.01107758342325127,-0.6579521132003272,-1.0877513671361605,9.818466776133079,0.4099998474121165,-0.1268695893677254,0.019999408721918854,-0.5544387265650066,0.5944375440088443,-0.26721965892154387,0.3072184763653816,-0.8993984222412088,41.17645958853591,-13.485327410873673,0.2872190676434625,5,-0.16499900817870738,-0.16499900817870738,-0.7949991226196254,-1.0849990844726527,-2.5,3,-0.10082230118174462,-1.8979680809653285,28.309999465942386,2.2000050862759557,27.84000015258789,-1.2500327829766387,27.959999084472656,-0.10082230118174462 8638,2007-05-11,28.1200008392334,28.239999771118164,28.0,28.09000015258789,352100.0,0.005362943495221595,-1.2857013106147992,-0.11538715475185993,50.58824915375377,45.80431215073908,-0.39419499596389684,-0.14975208122854866,-0.7778668826820443,-1.2279647722739497,9.367629444600004,0.2700004577636754,-0.2055399991983471,0.17200088500976562,-0.3996304664391239,0.7436322364586552,-0.11381479071468092,0.4578165607342122,-1.0194119720459014,50.00010596385784,-3.860869638200647,0.285815675724445,5,-0.3150005340576172,-0.3150005340576172,-0.8650007247924805,-1.2350006103515625,-2.5799999237060547,4,-0.10028454900464812,-1.5625167639222386,27.96999931335449,-1.8979680809653285,28.309999465942386,2.2000050862759557,27.84000015258789,-0.10028454900464812 8639,2007-05-14,28.09000015258789,28.20000076293945,27.920000076293945,28.1200008392334,572500.0,-0.0010668807165770122,1.9473673643528309,-1.0,50.737452006823695,47.253508342643634,-0.25457813479214764,-0.14697665020369044,-0.7175077264984324,-1.1884107216234412,8.814291081411413,0.28000068664550426,-0.2515041062121455,0.1545001983642571,-0.3913928526852146,0.7003932494137288,-0.11844632716048054,0.42744672388899474,-0.9600230688476579,46.66669492369543,-5.424973133829262,0.27294652552473614,5,-0.125,-0.2849998474121094,-0.8350000381469727,-1.2049999237060547,-3.0300006866455043,0,-0.11498752312889382,-1.2857013106147992,28.1200008392334,-1.5625167639222386,27.96999931335449,-1.8979680809653285,28.309999465942386,-0.11498752312889382 8640,2007-05-15,27.8799991607666,28.29999923706055,27.85000038146973,28.06999969482422,526700.0,-0.007476005364205784,-2.6000183106866768,6.333206179668129,41.97530573487637,47.68626602644667,0.002741232685970374,0.04650652421721446,-0.4609093505358146,-0.9642323708509295,8.542097292543897,0.4499988555908203,-0.2736876179606469,-0.04350070953369212,-0.5828289527841299,0.4958275337167457,-0.31316483115891103,0.2261634120915268,-0.7212216248046879,4.166501098050586,-41.670723332938735,0.2696641216252196,5,0.13500022888183594,-0.07499885559082031,-0.6249990463256836,-0.9949989318847656,-3.119998931884762,1,-0.09791964219561555,1.9473673643528309,28.09000015258789,-1.2857013106147992,28.1200008392334,-1.5625167639222386,27.96999931335449,-0.09791964219561555 8641,2007-05-16,28.0,28.0,27.71999931335449,27.90999984741211,362100.0,0.0043041909198571204,5.222226931717113,-0.4736836821763791,48.0519367925247,48.4352082760055,-0.06096368161216148,-0.08161672407875642,-0.5477542222330101,-1.0720881819468033,8.811864408144443,0.28000068664551137,-0.16936610986551415,0.0790000915527358,-0.4583190266460484,0.61631920975152,-0.18965946754665808,0.34765965065212967,-0.8129980208608387,44.44447808369317,-1.8565041762375856,0.26865955909939254,5,0.05999946594238281,-0.19499969482421875,-0.625,-1.114999771118164,-3.7399997711181605,2,-0.09142855235508518,-2.6000183106866768,27.8799991607666,1.9473673643528309,28.09000015258789,-1.2857013106147992,28.1200008392334,-0.09142855235508518 8642,2007-05-17,27.709999084472656,27.899999618530273,27.6299991607666,27.899999618530273,414900.0,-0.01035717555454796,1.8421020930582743,-2.1111134658585176,46.39496651979911,48.85373986672541,0.2699687092916463,0.21466452013798687,-0.2198688638237769,-0.7689505393747211,9.266221387203295,0.37000083923339844,-0.10805759410878224,-0.20800075531006001,-0.7495233107202672,0.3335218001001472,-0.47876203301516185,0.06276052239504182,-0.49533715101979325,11.940285760647638,-36.13073841758823,0.2707612777051031,5,0.3900003433227539,0.095001220703125,-0.28499889373779297,-0.8249988555908203,-3.7699985504150426,3,-0.07073255681090751,5.222226931717113,28.0,-2.6000183106866768,27.8799991607666,1.9473673643528309,28.09000015258789,-0.07073255681090751 8643,2007-05-18,27.739999771118164,27.79999923706055,27.51000022888184,27.75,447400.0,0.0010826664610870118,4.272771410240509,0.05263263564724188,60.39999328614305,50.30758304644625,0.24364226708850723,0.17388955506089587,-0.20730921084578569,-0.7853470046568383,9.216239916459418,0.28999900817871094,-0.04457096672545546,-0.16550006866454936,-0.7115474456177111,0.3805473082886124,-0.43852375714113023,0.10752361981203151,-0.4982310824378757,29.11390265749484,-23.909489541104044,0.273023688476581,5,0.3000001907348633,0.06500053405761719,-0.3149995803833008,-0.8549995422363281,-3.639999389648434,4,-0.08183130773227743,1.8421020930582743,27.709999084472656,5.222226931717113,28.0,-2.6000183106866768,27.8799991607666,-0.08183130773227743 8644,2007-05-21,27.709999084472656,27.81999969482422,27.51000022888184,27.790000915527344,535800.0,-0.0010814955621140099,3.4285831062669794,8.0,52.99536699695094,51.02543906675261,0.2620035741198308,0.1841931166978128,-0.13550877804059525,-0.7412994414644984,9.328490652873276,0.30999946594237926,0.005035458952647787,-0.17700071334838796,-0.7232264214492155,0.36922499475243953,-0.4501135673988017,0.09611214070202578,-0.44166577566948817,25.31634261818892,-28.507290784107667,0.2731128540504131,5,0.3300008773803711,0.095001220703125,-0.2174992561340332,-0.8249988555908203,-3.159999847412106,0,-0.07831101554100284,4.272771410240509,27.739999771118164,1.8421020930582743,27.709999084472656,5.222226931717113,28.0,-0.07831101554100284 8645,2007-05-22,27.57999992370605,27.739999771118164,27.399999618530273,27.709999084472656,560400.0,-0.0046914169997014366,2.578938914822065,1.6249523173755926,49.56139396910418,50.04502845348201,0.39252094064363163,0.2929846519376227,0.03402941454761432,-0.6024971935569106,9.482875969466313,0.3400001525878906,0.030566483605376504,-0.2839998245239279,-0.8417172638230248,0.273717614775169,-0.5628585441734764,-0.005141104874379465,-0.2856332871824634,30.000031789123078,-24.37316893933589,0.27885871964954795,5,0.29500007629394887,0.22500038146973012,-0.047500133514400744,-0.6949996948242152,-3.0200004577636648,1,-0.09137057522605829,3.4285831062669794,27.709999084472656,4.272771410240509,27.739999771118164,1.8421020930582743,27.709999084472656,-0.09137057522605829 8646,2007-05-23,26.989999771118164,27.70000076293945,26.940000534057614,27.649999618530273,555600.0,-0.021392318862218707,-1.000005019349574,5.076954678169382,38.73242085185837,48.82634281242602,0.8667345465499992,0.8136513114110429,0.6759035600083934,-0.00959014661255253,9.203208396171409,0.7600002288818359,0.016148737887110798,-0.8034999847412116,-1.4283631942791253,-0.17863677520329801,-1.1159315895101685,-0.49106837997225483,1.5799999237060547,5.20825882745666,-46.91362687848948,0.3124316047689561,5,0.630000114440918,0.7650003433227539,0.5425000190734863,-0.10499954223632812,-2.7099990844726527,2,-0.08262317751564541,2.578938914822065,27.57999992370605,3.4285831062669794,27.709999084472656,4.272771410240509,27.739999771118164,-0.08262317751564541 8647,2007-05-24,26.290000915527344,27.04999923706055,26.239999771118164,26.95000076293945,727200.0,-0.025935489497109443,-1.1315715504693162,0.9999999999999947,25.83591366269188,46.07608331341914,1.4565345607966336,1.4435323217568303,1.4184552453330959,0.6969388795815235,9.354823663649519,0.8099994659423864,-0.006764890968533166,-1.41199884414673,-2.311252038971112,-0.5127456493223477,-1.861625441558921,-0.9623722467345388,2.2473987960815442,3.164629545797495,-41.93727274706039,0.449626597412191,5,0.9799985885620117,1.1149988174438477,1.2424988746643066,0.5949993133544922,-1.5900001525878942,3,-0.07721569478708346,-1.000005019349574,26.989999771118164,2.578938914822065,27.57999992370605,3.4285831062669794,27.709999084472656,-0.07721569478708346 8648,2007-05-25,26.25,26.540000915527344,26.04999923706055,26.45000076293945,495800.0,-0.0015215258324209335,1.578948953470844,0.3030315290581704,23.692352656023985,43.0710722744414,1.344800402423175,1.4234098802807864,1.483690691620346,0.7490518412070948,10.40210412668067,0.4900016784667933,-0.12042635309567729,-1.36749973297119,-2.4677361963724884,-0.26726326956989155,-1.917617964671841,-0.817381501270539,2.1955037139892575,11.299475209861997,-26.71886888531491,0.5501182317006496,5,0.9249992370605504,1.0599994659423828,1.2799997329711914,0.6350002288818359,-1.3700008392333984,4,-0.0879999796549481,-1.1315715504693162,26.290000915527344,-1.000005019349574,26.989999771118164,2.578938914822065,27.57999992370605,-0.0879999796549481 8649,2007-05-29,26.53000068664551,26.63999938964844,26.35000038146973,26.35000038146973,648000.0,0.010666692824590873,-2.2222057389903784,-0.8999980926586592,30.791828059234135,41.82846364381449,0.9166367773764819,1.147920234837354,1.2304418048977475,0.474451755090616,10.883427631771655,0.38999938964844105,-0.17675686259400436,-1.0529991149902322,-2.2451501117016726,0.13915188172120807,-1.6490746133459524,-0.4569236166345121,1.771772758728023,28.402443662695156,-5.269004989183273,0.5960754983557196,5,0.4949989318847621,0.7799987792968714,1.06249904632568,0.3549995422363246,-1.9000015258789098,1,-0.09159443054213634,1.578948953470844,26.25,-1.1315715504693162,26.290000915527344,-1.000005019349574,26.989999771118164,-0.09159443054213634 8650,2007-05-30,26.690000534057614,26.690000534057614,26.209999084472656,26.32999992370605,705300.0,0.006030902497965007,1.6666701987877564,2.0,23.871036414290018,39.14169693512174,0.6370796491423718,0.9674255638310001,1.0918674400922193,0.32099740261983456,11.109027321019957,0.4800014495849574,-0.2523111558045805,-0.8484992980957067,-2.1057852423765375,0.40878664618512417,-1.477142270236122,-0.21985632595529125,1.4766664588171423,38.78792152365777,10.10813339276353,0.6286429721404153,5,0.2849988937377965,0.6199989318847692,1.014999389648441,0.1949996948242223,-2.1700000762939418,2,-0.08017988962818967,-2.2222057389903784,26.53000068664551,1.578948953470844,26.25,-1.1315715504693162,26.290000915527344,-0.08017988962818967 8651,2007-05-31,26.51000022888184,26.78000068664551,26.38999938964844,26.75,839000.0,-0.0067441102125901375,1.5999987284390338,-0.6666649006061021,25.1701364335252,36.7833824810913,0.6520685072946968,1.1189478633377838,1.2719782040930347,0.5180592970172704,11.722079232763816,0.3900012969970703,-0.3403140126116888,-0.9739995956420877,-2.311969136774472,0.3639699454902967,-1.6429843662082781,-0.3050148250758973,1.5296666986440641,46.000099182128906,18.12027282124671,0.6689847705661918,5,0.4249992370605433,0.7999992370605433,1.2624998092651332,0.37499999999999645,-2.040000915527351,3,-0.07355717639017545,1.6666701987877564,26.690000534057614,-2.2222057389903784,26.53000068664551,1.578948953470844,26.25,-0.07355717639017545 8652,2007-06-01,26.71999931335449,26.90999984741211,26.489999771118164,26.649999618530273,1025000.0,0.007921504438308524,-1.153849915880903,-0.2916656732549625,26.666670905213593,33.035235549876916,0.3205823767783542,0.8825258940971672,1.05872922794007,0.3297095907478713,12.227575704231066,0.4200000762939453,-0.3810115621451864,-0.7185005187988303,-2.0968479526950894,0.6598469150974289,-1.4076742357469598,-0.02932680185070069,1.200287552743493,77.90693032415982,50.6430172595663,0.689173716948129,6,0.21500015258789418,0.5900001525878942,1.0925006866455114,0.1650009155273473,-2.3699989318847585,4,-0.0913173162204941,1.5999987284390338,26.51000022888184,1.6666701987877564,26.690000534057614,-2.2222057389903784,26.53000068664551,-0.0913173162204941 8653,2007-06-04,26.86000061035156,26.86000061035156,26.399999618530273,26.56999969482422,1104500.0,0.005239569633038732,2.172410617979059,4.142888283378906,30.22511588199707,30.505207648215375,0.04763523777453571,0.697976404182068,0.917037860839276,0.21143351057876814,13.236958708188942,0.4600009918212855,-0.46048425813317806,-0.5274992942810108,-1.9125296128415634,0.8575310242795418,-1.2200144535612871,0.16501586499926546,0.9480689980041781,92.85725963346198,65.23668901084207,0.6925151592802772,6,0.03499889373779652,0.44999885559082387,1.072499275207523,0.02499961853027699,-2.5,0,-0.08041696940913945,-1.153849915880903,26.71999931335449,1.5999987284390338,26.51000022888184,1.6666701987877564,26.690000534057614,-0.08041696940913945 8654,2007-06-05,26.61000061035156,26.79999923706055,26.51000022888184,26.729999542236328,1768800.0,-0.00930752026504622,1.2307760024648362,-0.41378811396702686,29.841314821777985,28.314087742956907,0.13990368436112988,0.8871361498240482,1.157249860852147,0.48064817761529,14.652204239673466,0.35000038146971946,-0.5264450294172782,-0.7099993705749554,-2.109066181252345,0.6890674401024341,-1.4095327759136502,-0.010465965236260644,1.0925847757264684,57.143012844616145,25.458673236448547,0.6995334053386943,6,0.26499938964844105,0.6999988555908239,1.389999389648441,0.274999618530277,-1.9200000762939453,1,-0.0650132059340115,2.172410617979059,26.86000061035156,-1.153849915880903,26.71999931335449,1.5999987284390338,26.51000022888184,-0.0650132059340115 8655,2007-06-06,26.07999992370605,26.3799991607666,26.01000022888184,26.32999992370605,1128900.0,-0.019917349661364936,1.1142888283378114,2.083351877165593,23.033731643795278,26.56978894206101,0.4858450406047474,1.3476143131892009,1.6694902144103487,1.0242622577538683,15.958557663140438,0.6000003814697195,-0.6645786724201379,-1.1520000457763722,-2.6323920736283135,0.3283919820755692,-1.8921960597023428,-0.4118040318504015,1.523430293430927,7.777747165995863,-21.371639705411873,0.7401960139259703,6,0.4499998092651438,1.2100000381469762,1.774999618530277,0.8050003051757848,-1.0200004577636648,2,-0.055598188925661596,1.2307760024648362,26.61000061035156,2.172410617979059,26.86000061035156,-1.153849915880903,26.71999931335449,-0.055598188925661596 8656,2007-06-07,25.040000915527344,25.940000534057614,25.040000915527344,25.899999618530273,844800.0,-0.03987726270019565,-1.0930255252424583,3.4399948120117188,19.02555315305412,25.81308221876793,1.3635383922342008,2.2451840941855608,2.6821791868973826,2.070847626250238,17.358016829971756,1.0399990081787074,-0.8164291179642547,-2.028499126434326,-3.7154799271107954,-0.3415183257578569,-2.8719895267725626,-1.1850087260960898,2.4359549025492235,0.0,-30.03216848917078,0.8434904003382351,6,0.9349994659423828,1.7649993896484375,2.729999542236328,1.8449993133544922,-0.3900012969970703,3,-0.020766790684948355,1.1142888283378114,26.07999992370605,1.2307760024648362,26.61000061035156,2.172410617979059,26.86000061035156,-0.020766790684948355 8657,2007-06-08,25.149999618530273,25.25,24.8700008392334,25.0,655000.0,0.004392919288382258,1.171421409147634,-0.17441842412844016,20.50113311296704,25.45850226953938,1.2011370190652215,2.016471284604606,2.5426842126380436,1.9719738987263256,18.88783753787631,0.37999916076660156,-0.9632563363415549,-1.7775004386901863,-3.612159051892437,0.05715817451206462,-2.6948297452913117,-0.8601711320890608,2.082360709291372,14.070292035237097,-15.413864034044705,0.917329306601125,6,0.7400007247924805,1.5700006484985352,2.6200008392333984,1.7350006103515625,-0.4799995422363281,4,-0.027037785904170275,-1.0930255252424583,25.040000915527344,1.1142888283378114,26.07999992370605,1.2307760024648362,26.61000061035156,-0.027037785904170275 8658,2007-06-11,25.29999923706055,25.440000534057614,24.920000076293945,25.04999923706055,589300.0,0.005964199634411083,-1.0392241927400412,1.6666709052299633,23.28158820031645,24.624031174104083,1.0082349054275745,1.7332357775514993,2.360454604720573,1.8344037893711551,20.30372630056868,0.5200004577636683,-1.0370642806204842,-1.486500740051266,-3.368126489010404,0.39512500890787194,-2.427313614530835,-0.545687865571697,1.6488779521305048,22.279728227300946,-7.412242627178788,0.9408128744795693,6,0.5900011062622035,1.4200010299682582,2.4700012207031214,1.5850009918212855,-0.5,0,-0.03754936301338774,1.171421409147634,25.149999618530273,-1.0930255252424583,25.040000915527344,1.1142888283378114,26.07999992370605,-0.03754936301338774 8659,2007-06-12,24.86000061035156,25.20000076293945,24.709999084472656,25.149999618530273,1288100.0,-0.017391250591994534,1.5128207636216304,-1.159996032714858,21.784226536138448,24.392163409865017,1.3258603081600704,2.022540390309004,2.7724396453191993,2.2880719784349317,22.095049974474016,0.5900001525878942,-1.0165487090454235,-1.764999389648441,-3.728245395707795,0.19824661641091268,-2.746622392678116,-0.783376386618766,1.8394114168445768,8.982126887789445,-19.816983751538313,0.9816230030296762,6,0.9499988555908239,1.7799987792968786,2.909999847412113,2.024999618530277,0.4300003051757848,1,-0.020112630238303453,-1.0392241927400412,25.29999923706055,1.171421409147634,25.149999618530273,-1.0930255252424583,25.040000915527344,-0.020112630238303453 8660,2007-06-13,25.149999618530273,25.229999542236328,24.88999938964844,25.0,750100.0,0.011665285641946577,1.1935531505146544,-0.5172418329025278,29.646000894597776,24.889481683317523,0.887801103527682,1.5995392525719154,2.4462583872887365,2.0095758516124533,23.718695301023132,0.3699989318847692,-0.9807215921984351,-1.3385004043579087,-3.313931019012454,0.6369302102966365,-2.3262157116851796,-0.35078509703063787,1.270894596684574,35.77235898429939,3.824375988480618,0.9877153073272724,6,0.6599998474121094,1.489999771118164,2.6200008392333984,1.7350006103515625,0.12000083923339844,2,-0.018290222324048755,1.5128207636216304,24.86000061035156,-1.0392241927400412,25.29999923706055,1.171421409147634,25.149999618530273,-0.018290222324048755 8661,2007-06-14,25.440000534057614,25.59000015258789,25.20000076293945,25.25,932500.0,0.01153085168691903,-1.6896601619278342,1.2666734483679176,39.65935949263575,26.333113748586655,0.4805992435153037,1.1677891478327744,2.1194753153550465,1.7324019431706006,25.442591588495,0.4400005340576172,-0.9867320536151354,-0.9204995155334501,-2.8135943457675907,0.9725953147006905,-1.8670469306505204,0.026047899583620193,0.7413683628533256,82.95460949251543,45.40909658811962,0.9465474151170704,6,0.34499931335449574,1.1999988555908239,2.3049998283386266,1.4449996948242223,-0.15999984741210227,3,-0.014937148590327465,1.1935531505146544,25.149999618530273,1.5128207636216304,24.86000061035156,-1.0392241927400412,25.29999923706055,-0.014937148590327465 8662,2007-06-15,25.75,26.149999618530273,25.51000022888184,25.559999465942386,928800.0,0.01218551334255591,-3.413803989660903,1.0,44.29223386373335,27.896126857668463,0.020713763400124208,0.7414364451752498,1.780695607956666,1.4350865920057814,27.036642624458857,0.7099990844726598,-0.9830487648768482,-0.5125000953674324,-2.3120655994810235,1.2870654087461588,-1.4122828474242262,0.38728265668936146,-1.0400009155273438,72.22225901519917,30.061481841951945,0.8997827520567949,6,0.0049991607666015625,0.7799997329711914,2.0550003051757812,1.1499996185302734,-1.3799991607666016,4,-0.04271846141630009,-1.6896601619278342,25.440000534057614,1.1935531505146544,25.149999618530273,1.5128207636216304,24.86000061035156,-0.04271846141630009 8663,2007-06-18,25.46999931335449,25.79999923706055,25.399999618530273,25.79999923706055,558300.0,-0.010873813073612126,1.4242406727740062,-1.7368368217638606,37.8995201142667,28.791483001278323,0.09253900039196594,0.8881928532385892,2.028069034470896,1.7205238219033099,29.10800582365345,0.399999618530277,-0.9878107369219826,-0.679000759124758,-2.369218939423849,1.011217421174333,-1.5241098492743035,0.1661083310247875,-0.73120021820068,52.77777409847984,8.509974587302793,0.8451090901495446,6,0.07499980926514027,1.034999847412113,2.3350009918212926,1.4300003051757848,-0.7999992370605433,0,-0.031409472266498484,-3.413803989660903,25.75,-1.6896601619278342,25.440000534057614,1.1935531505146544,25.149999618530273,-0.031409472266498484 8664,2007-06-19,25.540000915527344,25.6200008392334,25.20000076293945,25.32999992370605,768500.0,0.002748394348646599,1.2702655332574024,-0.6363667890067306,36.59673794402003,30.29848370130329,-0.1622678936028663,0.6822649991241825,1.9220347024781752,1.6607321187542894,31.337341242288698,0.42000007629394887,-1.0171560098195833,-0.5004992485046387,-2.0407449955324495,1.0397464985231721,-1.270622122018544,0.26962362500926673,-0.7729778099060063,51.58741331783221,6.352714442717172,0.7701228735139048,6,-0.1100015640258789,0.9649982452392578,2.2649993896484375,1.519998550415039,-1.5100002288818324,1,-0.028974222863747068,1.4242406727740062,25.46999931335449,-3.413803989660903,25.75,-1.6896601619278342,25.440000534057614,-0.028974222863747068 8665,2007-06-20,25.059999465942386,25.649999618530273,24.940000534057614,25.56999969482422,1098900.0,-0.01879410463502118,1.1194000108178075,-2.4285610484917814,34.20478524252417,31.98506504457774,0.17637883699775259,1.0158790199496863,2.3483995619470583,2.14458349836465,33.63135117230551,0.7099990844726598,-1.0896070853819033,-0.854500675201411,-2.2718738986745315,0.5628725482717094,-1.5631872869379713,-0.14581406346485082,-0.26531683006286855,9.917274601663893,-33.76567936752773,0.7086866117365609,6,0.3699998855590785,1.4449996948242152,2.8250007629394496,1.9999999999999964,-1.659999847412113,2,0.00917803090528957,1.2702655332574024,25.540000915527344,1.4242406727740062,25.46999931335449,-3.413803989660903,25.75,0.00917803090528957 8666,2007-06-21,24.76000022888184,25.040000915527344,24.65999984741211,24.940000534057614,1182900.0,-0.011971238765118852,1.0,0.3529416164585299,29.059840206580645,32.936032499423696,0.48330809932750185,1.2018666173387444,2.5866241302520017,2.4432145080171424,35.03357769424642,0.399999618530277,-1.1608109718988757,-1.0429999351501422,-2.4549804967322792,0.3689806264319948,-1.7489902159412125,-0.33700965435907193,1.389999389648434,6.711436028925377,-31.29399060481031,0.7059902807910688,6,0.6449995040893519,1.5699996948242152,3.14999961853027,2.2999992370605433,-1.380001068115238,3,0.02059774734117048,1.1194000108178075,25.059999465942386,1.2702655332574024,25.540000915527344,1.4242406727740062,25.46999931335449,0.02059774734117048 8667,2007-06-22,24.26000022888184,24.75,24.15999984741211,24.65999984741211,857100.0,-0.02019386087956354,1.0344835524044105,2.2222163353537745,24.206340345994775,33.0387827378324,0.9429460432256143,1.6253171664465142,3.017765757962703,2.9347734521638564,35.43155814175649,0.6000003814697301,-1.174774026870626,-1.4414999008178668,-2.9912134351871558,0.1082136335514221,-2.2163566680025113,-0.6666431336332224,1.860199394226072,6.097586505271001,-23.937989842540244,0.7748567671846452,6,0.8949995040893519,1.769999504089352,3.6724996566772425,2.7999992370605433,-1.2399997711181676,4,0.042044536197050286,1.0,24.76000022888184,1.1194000108178075,25.059999465942386,1.2702655332574024,25.540000915527344,0.042044536197050286 8668,2007-06-25,23.940000534057614,24.36000061035156,23.85000038146973,24.21999931335449,1021700.0,-0.013190424229397202,-1.2173967127195904,0.6999976158119414,23.874748004095494,33.27106290093874,1.1731069850846119,1.8586796749765853,3.2705389410199572,3.2459823342173486,35.67724968071377,0.5100002288818288,-1.0754797845591888,-1.6459996223449735,-3.359284004336118,0.06728475964617076,-2.5026418133405457,-0.7893574313494014,2.101791098022467,5.0000105963854,-20.714108615827527,0.8566421909955722,6,1.0599994659423864,1.894999504089359,4.012499332427982,3.119998931884769,-0.23000144958495738,0,0.017961582939985954,1.0344835524044105,24.26000022888184,1.0,24.76000022888184,1.1194000108178075,25.059999465942386,0.017961582939985954 8669,2007-06-26,24.10000038146973,24.6200008392334,23.95000076293945,23.95000076293945,1243400.0,0.006683368581571036,-7.9333570692874185,-0.5357152588556112,29.11391946639303,33.21194274224932,0.9990216650270263,1.5887522039322057,3.037982893368934,3.073721681810021,36.019751965517585,0.6800003051757848,-0.9840720828631042,-1.364499759674068,-3.1394538305594146,0.4104543112112786,-2.2519767951167395,-0.47702272423139647,1.8102837755737298,13.888894775769907,-13.511844002610337,0.8874770354426726,6,0.8999996185302699,1.7349996566772425,3.822499752044674,2.9599990844726527,-0.04000091552734375,1,0.023651439244892325,-1.2173967127195904,23.940000534057614,1.0344835524044105,24.26000022888184,1.0,24.76000022888184,0.023651439244892325 8670,2007-06-27,24.54999923706055,24.56999969482422,23.809999465942386,24.01000022888184,786800.0,0.018672151388712033,1.6206907891491777,3.6000025431378075,44.096362063688105,33.70494302792181,0.5084290445978112,1.0226408597639711,2.526253232390353,2.6128365729647633,36.217302699792256,0.7600002288818324,-0.9035501310535068,-0.8075008392333949,-2.528588297991835,0.913586619525045,-1.6680445686126149,0.05304289014582508,1.2366678934484874,60.162512114751095,28.08558636351802,0.8605437293792194,6,0.4300003051757777,1.225000381469723,3.372500896453854,2.5100002288818324,-1.399999618530277,2,-0.021181204341141124,-7.9333570692874185,24.10000038146973,-1.2173967127195904,23.940000534057614,1.0344835524044105,24.26000022888184,-0.021181204341141124 8671,2007-06-28,24.559999465942386,25.3799991607666,24.489999771118164,24.57999992370605,672400.0,0.00040734131130815143,-10.125002980235081,-0.03703795277536081,42.71604612676299,33.52981105714732,0.4028358094884723,0.905485742187377,2.4556223523002316,2.5901413261733985,36.10400343080703,0.8899993896484375,-0.7677451174454326,-0.700000572204587,-2.3662475474110245,0.9662464030018505,-1.5331240598078075,0.13312291539863352,1.0685342514013207,47.770709922588466,12.86186225613092,0.8331234876032193,6,0.24499988555908203,1.1950006484985316,3.2800006866455043,2.4999999999999964,-0.5399990081787145,3,-0.04723126517248899,1.6206907891491777,24.54999923706055,-7.9333570692874185,24.10000038146973,-1.2173967127195904,23.940000534057614,-0.04723126517248899 8672,2007-06-29,24.28000068664551,24.739999771118164,24.01000022888184,24.59000015258789,763700.0,-0.011400602010808392,1.3934462110907753,15.499618539009715,37.79905572517386,33.51864834724812,0.5055506431938355,1.0469931754987876,2.6795133759793934,2.853771985197543,36.5925921877042,0.7299995422363246,-0.7123839291859326,-0.8579994201660135,-2.428713059298623,0.712714218966596,-1.64335623973232,-0.07264260059970695,1.2030502905860914,29.936389303295286,-6.298558888215695,0.7853568195663054,6,0.44999885559081676,1.149998664855957,3.4074993133544886,2.7799987792968714,0.2899990081787074,4,-0.03706760710158996,-10.125002980235081,24.559999465942386,1.6206907891491777,24.54999923706055,-7.9333570692874185,24.10000038146973,-0.03706760710158996 8673,2007-07-02,24.70000076293945,24.78000068664551,24.43000030517578,24.43000030517578,885100.0,0.01729819046195269,-1.5925910227610147,-0.8709707190716719,48.076924840374176,34.794224669065244,-0.03929210188478294,0.48156427187582906,2.2000368407672717,2.416167103985277,36.919628684669846,0.5,-0.7326006549364799,-0.329999351501467,-1.6843062490651803,1.0243075460622464,-1.0071528002833254,0.3471540972803915,0.679998397827152,56.68799171943228,16.30325513830683,0.6771534487818569,7,0.029998779296878553,0.6599988937377965,2.637498855590824,2.3599987030029332,0.6999988555908239,0,-0.0680162045863778,1.3934462110907753,24.28000068664551,-10.125002980235081,24.559999465942386,1.6206907891491777,24.54999923706055,-0.0680162045863778 8674,2007-07-03,24.8799991607666,24.959999084472656,24.68000030517578,24.739999771118164,331600.0,0.007287384302320676,-1.1538506683099314,0.5185153788553171,46.666660387328434,36.178877462932384,-0.3606874044601973,0.17424685739776535,1.9585258875721436,2.217994809864095,37.14172933521724,0.279998779296875,-0.8003245125957577,-0.06350088119506836,-1.1956764802769726,1.0686747178868359,-0.6295886807360205,0.5025869183458838,0.3744000244140615,68.15286005160769,26.061717274944982,0.5660877995409521,7,-0.2849998474121094,0.48000049591064453,2.3625001907348633,2.1800003051757812,0.9300003051757848,1,-0.04702572812538208,-1.5925910227610147,24.70000076293945,1.3934462110907753,24.28000068664551,-10.125002980235081,24.559999465942386,-0.04702572812538208 8675,2007-07-05,24.6299991607666,25.13999938964844,24.3799991607666,25.01000022888184,608100.0,-0.010048231850193434,1.3750029802350656,-2.714305177111742,39.90022802576501,37.38336499839732,-0.19902728750996346,0.326801920961195,2.1441295395927114,2.4500987420283096,36.67740599673214,0.7600002288818395,-0.8262104349701147,-0.241000843048095,-1.2452212266683205,0.7632195405721305,-0.743111034858206,0.26110934876201597,-0.8199996948242152,45.2554317711624,7.98900505042603,0.5021101918101121,7,-0.034999847412109375,0.7300004959106445,2.5375003814697266,2.5550003051757812,0.3100013732910121,3,-0.0231424975333403,-1.1538506683099314,24.8799991607666,-1.5925910227610147,24.70000076293945,1.3934462110907753,24.28000068664551,-0.0231424975333403 8676,2007-07-06,24.520000457763672,24.670000076293945,24.29999923706055,24.649999618530273,466000.0,-0.004466045747096414,3.352949096253703,0.34210209305827116,33.858263380484814,38.45580089111843,-0.14153683966835828,0.4172380522198047,2.175520377098202,2.540901030262983,35.08598691781663,0.3700008392333949,-0.8617823744958812,-0.3249995231628411,-1.3376872028742746,0.6876881565485924,-0.8313433630185578,0.18134431669287565,-0.6834009933471634,45.13279713728669,11.78044151781144,0.5063438398557163,7,0.07499885559082031,0.8399991989135742,2.6224989891052246,2.789999008178711,-0.35000038146972656,4,-0.055872790116511584,1.3750029802350656,24.6299991607666,-1.1538506683099314,24.8799991607666,-1.5925910227610147,24.70000076293945,-0.055872790116511584 8677,2007-07-09,24.46999931335449,24.6299991607666,24.40999984741211,24.51000022888184,456600.0,-0.0020391983472966,-1.7499940395298381,0.3077013366199176,36.03351181437977,39.80677464781668,-0.06550302376242456,0.4360391813098943,2.1537384929974657,2.567707358139131,33.25174553182212,0.2199993133544922,-0.8499177372869013,-0.3410006523132374,-1.356229773461024,0.6742284688345492,-0.8486152128871325,0.1666139082606577,-0.60733185043334,20.238100644410398,-10.2168376049924,0.5076145605738936,7,0.12500000000000355,0.8900003433227575,2.652500152587894,2.840000152587894,-0.6899986267089773,0,-0.01838981888917468,3.352949096253703,24.520000457763672,1.3750029802350656,24.6299991607666,-1.1538506683099314,24.8799991607666,-0.01838981888917468 8678,2007-07-10,24.35000038146973,24.51000022888184,24.20000076293945,24.29999923706055,969500.0,-0.004903920525215155,-1.4800146485491754,-1.249999999999778,33.60878705607462,40.30620438000352,0.13272832707900406,0.5072229812331237,2.204882823389216,2.6630991817719725,31.975891548880313,0.3099994659423899,-0.7887483237478818,-0.4134996414184542,-1.4212646242500853,0.5942653414131769,-0.9173821328342697,0.09038284999736135,-0.4617862800140351,15.95742953959847,-11.335939271104236,0.5038824914158156,7,0.24499893188476207,0.9849996566772425,2.7724990844726527,2.9599990844726527,-0.7399997711181712,1,0.009034879257000306,-1.7499940395298381,24.46999931335449,3.352949096253703,24.520000457763672,1.3750029802350656,24.6299991607666,0.009034879257000306 8679,2007-07-11,24.36000061035156,24.46999931335449,24.170000076293945,24.3700008392334,831200.0,0.0004106870113003147,1.8571739979473647,-0.20000000000007107,38.92404814977774,39.73150283401348,0.18270058059667704,0.48258580482271185,2.147935906366815,2.627342158862323,30.42954387012965,0.2999992370605433,-0.6470497791174274,-0.3784994125366232,-1.4008860064781992,0.6438871814049527,-0.8896927095074112,0.13269388443416474,-0.44675080313200866,19.58769778924329,-9.494521335014316,0.5111932969707889,7,0.3349990844726598,0.9449987411499094,2.74249887466431,2.949998855590824,0.18999862670899148,2,0.04269289745981264,-1.4800146485491754,24.35000038146973,-1.7499940395298381,24.46999931335449,3.352949096253703,24.520000457763672,0.04269289745981264 8680,2007-07-12,24.690000534057614,24.709999084472656,24.38999938964844,24.54999923706055,593300.0,0.013546794558199737,2.5555838128238153,-13.99980926949651,48.90282431556555,40.41892263276932,-0.14008291648153204,0.12264500345892415,1.7622503121830952,2.2721251909881452,28.69621140467713,0.3499984741210973,-0.46002087093101807,-0.025499534606936436,-1.0294384587092793,0.9784393894954064,-0.5274689966581079,0.476469927444235,-0.752215735189484,96.29655793582047,61.72492440183344,0.5019694620511712,7,-0.11500072479247336,0.40499877929687855,2.4024991989135778,2.619998931884769,0.4799995422363317,3,0.04536245069496192,1.8571739979473647,24.36000061035156,-1.4800146485491754,24.35000038146973,-1.7499940395298381,24.46999931335449,0.04536245069496192 8681,2007-07-13,25.059999465942386,25.09000015258789,24.520000457763672,24.649999618530273,568200.0,0.014985780635135892,1.425524316602818,2.9285432078583775,63.07190968374097,43.227017517054556,-0.4824309027588818,-0.2922670177595208,1.3390722386612701,1.876728985872493,27.626475181919517,0.5699996948242188,-0.3077940613795249,0.363499450683598,-0.5961114732783237,1.3231103746455197,-0.11630601129736462,0.8433049126645606,-1.0981703752586505,96.73905606982592,56.14636061665726,0.47980546198096163,7,-0.40499973297119496,-0.07999992370605824,1.850000381469723,2.230000495910641,0.10000038146972301,4,-0.0047884650615358515,2.5555838128238153,24.690000534057614,1.8571739979473647,24.36000061035156,-1.4800146485491754,24.35000038146973,-0.0047884650615358515 8682,2007-07-16,24.649999618530273,25.04999923706055,24.6299991607666,25.04999923706055,1001400.0,-0.01636072849759318,1.1000023841880453,-0.9756091887717603,61.26984857439041,44.692897931945254,-0.01612275847976008,0.03277876398994195,1.6890651734078546,2.2594879685176146,27.86816880166672,0.4300003051757848,-0.2855468945565143,0.008499622344970703,-0.8130332674310914,0.8300325121210328,-0.4022668225430621,0.4192660672330035,-0.6646071218672418,52.17385895987312,6.786505023532676,0.4107664448880311,7,0.005000114440917969,0.3299999237060547,1.7400007247924805,2.155000686645508,0.4200000762939453,0,-0.019472598363672766,1.425524316602818,25.059999465942386,2.5555838128238153,24.690000534057614,1.8571739979473647,24.36000061035156,-0.019472598363672766 8683,2007-07-17,24.670000076293945,24.8799991607666,24.520000457763672,24.70000076293945,648800.0,0.00081137760946004,-1.1818108256509552,0.07500178814103901,59.46845074849308,46.115319083185774,-0.045624220634717716,-0.05294304754854551,1.5999935172225435,2.211447692466521,28.022370516941113,0.3599987030029297,-0.2559800545912516,0.06850004196166992,-0.6552698501892387,0.7922699341125785,-0.29338490411378615,0.430384988037126,-0.6615154417712041,54.34782157998943,4.770565833607492,0.3618849460754544,7,-0.015000343322753906,0.3099994659423828,1.635000228881836,2.0500001907348633,0.48999977111816406,1,-0.036076181065911594,1.1000023841880453,24.649999618530273,1.425524316602818,25.059999465942386,2.5555838128238153,24.690000534057614,-0.036076181065911594 8684,2007-07-18,24.79999923706055,24.8700008392334,24.459999084472656,24.6200008392334,870600.0,0.005269524133140413,1.5624981373641766,-5.9998092695030225,54.64684911070585,47.753832537068085,-0.21027771057245204,-0.2542598466204815,1.3984306299273754,2.0516445953415996,27.92788862355242,0.4100017547607422,-0.17185850147040682,0.23549928665161346,-0.34840616261544,0.8194047359186669,-0.056453437981915044,0.527452011285142,-0.7688843074352967,58.57134293546113,9.906203254456202,0.29195272463352717,7,-0.16999912261963246,0.1800003051757777,1.5050010681152308,1.9200010299682582,0.15000152587889914,2,-0.04798381706926369,-1.1818108256509552,24.670000076293945,1.1000023841880453,24.649999618530273,1.425524316602818,25.059999465942386,-0.04798381706926369 8685,2007-07-19,25.290000915527344,25.35000038146973,24.86000061035156,24.899999618530273,888300.0,0.01975813280407479,-1.0851084552482588,2.1666931578556543,61.51423202652717,50.826717942183905,-0.6669494812600867,-0.7653887802401584,0.8449521143302405,1.53518408617823,27.112458466843737,0.5500011444091797,-0.15665555035104006,0.7140008926391594,0.08193188871946688,1.346069896558852,0.39796639067931494,1.030035394599004,-1.2367082967016252,93.25849679715876,42.64278585345007,0.3160345019598456,7,-0.5300006866455078,-0.3100013732910156,0.9349985122680664,1.3499984741210938,-0.09000015258789418,3,-0.029260642612806476,1.5624981373641766,24.79999923706055,-1.1818108256509552,24.670000076293945,1.1000023841880453,24.649999618530273,-0.029260642612806476 8686,2007-07-20,25.270000457763672,25.6200008392334,25.13999938964844,25.229999542236328,1388600.0,-0.0007908444855528884,-3.363625329449408,0.10256610897282281,67.0103173869698,54.268585228027234,-0.5915849361468233,-0.7433323820671482,0.7847827722427567,1.545585315686104,25.859438614179563,0.4800014495849574,-0.14759205679176546,0.6685004234313965,-0.03224411869651789,1.3692449655593109,0.3181281523674393,1.0188726944953537,-1.1648395284321929,69.82759896411395,15.910525430732982,0.3503722710639578,7,-0.375,-0.29000091552734375,0.9549989700317383,1.3699989318847656,-0.8400001525878906,4,-0.003957276599059312,-1.0851084552482588,25.290000915527344,1.5624981373641766,24.79999923706055,-1.1818108256509552,24.670000076293945,-0.003957276599059312 8687,2007-07-23,25.28000068664551,25.729999542236328,25.28000068664551,25.479999542236328,708800.0,0.00039573520778346527,-3.5000143051967254,-4.999856952126557,61.60000732422445,57.37872081337722,-0.5303782839606086,-0.7093683381908171,0.7040369175323811,1.52578688098858,24.0384217520584,0.45999908447265625,-0.08385714152027646,0.6275006294250538,-0.11577445737937708,1.3707757162294847,0.25586308602283836,0.9991381728272692,-1.0839493627199168,64.56703201641248,10.546043301416134,0.3716375434022146,7,-0.33000087738037465,-0.30000114440918324,0.9324989318847621,1.3599987030029261,-1.4500007629394602,0,-0.004746868511629199,-3.363625329449408,25.270000457763672,-1.0851084552482588,25.290000915527344,1.5624981373641766,24.79999923706055,-0.004746868511629199 8688,2007-07-24,24.3700008392334,25.170000076293945,24.32999992370605,24.920000076293945,1021200.0,-0.03599682842939289,-1.6666626299568086,2.7500119209972165,42.1052880214946,57.732191910234654,0.4277382278349151,0.2471703459199226,1.526422502476649,2.423790886471668,22.08016387738309,0.9500007629394602,-0.003817464209625143,-0.3039992332458503,-0.9825549803546103,0.37455651386290967,-0.6432771068002303,0.035278640308529674,-0.0512336578429462,2.8572090304810485,-47.33651340257191,0.33927787355438005,7,0.659998893737793,0.43499851226806996,1.772498607635498,2.269998550415039,0.10999870300292969,1,0.028723792838935225,-3.5000143051967254,25.28000068664551,-3.363625329449408,25.270000457763672,-1.0851084552482588,25.290000915527344,0.028723792838935225 8689,2007-07-25,24.670000076293945,25.03000068664551,24.209999084472656,24.6299991607666,1140200.0,0.012310185750079139,1.1578928876173158,-0.07272903820944798,50.609770280705995,57.92185257302803,0.1970597438842674,-0.008365324878731428,1.1414557637666434,2.113418504253879,20.708432442474063,0.8200016021728551,0.07725908531812209,-0.03249998092651296,-0.6551218407002466,0.5901218788472207,-0.34381091081338155,0.27881094896035563,1.0599994659423828,30.263214032058507,-19.706056131196128,0.31131092988686754,7,0.2999992370605469,0.09999942779541016,1.35499906539917,1.9699993133544922,-0.5799999237060547,2,0.01986217144721536,-1.6666626299568086,24.3700008392334,-3.5000143051967254,25.28000068664551,-3.363625329449408,25.270000457763672,0.01986217144721536 8690,2007-07-26,24.03000068664551,24.53000068664551,23.790000915527344,24.04999923706055,1424900.0,-0.025942415389914264,-1.960010376016116,-0.49995231737554835,43.56955590810088,55.75492437573469,0.819803788098671,0.6226006926034309,1.6940689525253099,2.7481594680548405,19.304868283327867,0.8799991607666016,0.168485121610761,-0.6464994430541964,-1.3357941833009264,0.04279529719253361,-0.9911468131775614,-0.3018520729308314,1.6695988464355445,12.37113097988649,-36.631508092684165,0.34464737012336577,7,0.7299995422363246,0.7299995422363246,1.9374985694885218,2.609998703002926,0.2600002288818324,3,0.03828547856868014,1.1578928876173158,24.670000076293945,-1.6666626299568086,24.3700008392334,-3.5000143051967254,25.28000068664551,0.03828547856868014 8691,2007-07-27,23.399999618530273,24.209999084472656,23.399999618530273,24.01000022888184,752500.0,-0.02621727216451375,-1.6557332966455711,30.50224129709126,37.81321362655244,53.1486316037527,1.3293682386658077,1.223996568655167,2.223692860549363,3.36136140104842,19.71874066767625,0.8099994659423828,0.21661336535582976,-1.2185005187988267,-2.1135695314848846,-0.32343150611276883,-1.6660350251418556,-0.7709660124557978,2.223215969848635,0.0,-50.46660772271369,0.4475345063430293,7,1.1649999618530273,1.1649999618530273,2.5674996376037598,3.239999771118164,1.3299999237060547,4,0.0769231270834625,-1.960010376016116,24.03000068664551,1.1578928876173158,24.670000076293945,-1.6666626299568086,24.3700008392334,0.0769231270834625 8692,2007-07-30,23.3799991607666,23.5,22.84000015258789,23.34000015258789,910700.0,-0.0008547204311847301,3.7142730635349896,-0.06557207894539321,38.69462688000511,50.84042895169848,1.2854531337271204,1.2365105755972294,2.1503632181916004,3.36794831076352,19.77320332272445,0.6599998474121094,0.19952968696475892,-1.1935009002685533,-2.2382127171413906,-0.14878908339571595,-1.7158568087049737,-0.6711449918321328,2.1098234694213893,23.175923856675436,-30.3481917788561,0.522355908436419,7,0.9050006866455078,0.9050006866455078,2.4875006675720215,3.2350006103515625,0.8800010681152379,0,0.04491023020099849,-1.6557332966455711,23.399999618530273,-1.960010376016116,24.03000068664551,1.1578928876173158,24.670000076293945,0.04491023020099849 8693,2007-07-31,23.020000457763672,23.75,23.020000457763672,23.60000038146973,1284000.0,-0.015397720954885008,-1.5172401319359263,-14.500357636736535,35.56034128390897,48.71970585983215,1.5497594160204926,1.5433214559114177,2.4099571804361304,3.7140603099381266,19.73221088654807,0.7299995422363281,0.08477055480451057,-1.4694995880126953,-2.7210667525584533,-0.2179324234669373,-2.0952831702855725,-0.8437160057398181,2.2578363742163106,8.219190012811444,-47.54882630850104,0.6257835822728782,7,1.2649993896484375,1.2649993896484375,2.5724992752075195,3.344999313354492,1.5100002288818395,1,0.03518677019266536,3.7142730635349896,23.3799991607666,-1.6557332966455711,23.399999618530273,-1.960010376016116,24.03000068664551,0.03518677019266536 8694,2007-08-01,23.709999084472656,23.79999923706055,22.85000038146973,23.0,998200.0,0.02997387545560537,1.1348303530097383,-1.2241365135635451,40.19998176574019,46.351455830855826,0.7698413189673552,0.802309938880235,1.626468688814036,3.0134076370818264,20.10333195645318,0.9499988555908203,0.014492581562414841,-0.7210009574890144,-2.0046785630174426,0.5626766480394139,-1.3628397602532267,-0.07916215472480204,1.372810813155958,51.47921047077627,0.8031741789705507,0.6418388027642136,8,0.5750007629394531,0.5750007629394531,1.70750093460083,2.5000009536743164,0.4100017547607422,2,0.032475769190051684,-1.5172401319359263,23.020000457763672,3.7142730635349896,23.3799991607666,-1.6557332966455711,23.399999618530273,0.032475769190051684 8695,2007-08-02,24.059999465942386,24.07999992370605,23.690000534057614,23.85000038146973,1036500.0,0.01476172058137859,2.119995117187677,0.2957737398050741,39.95983843453392,43.34584705836295,0.2536955875908973,0.42943442274523846,1.1893088216406333,2.653881906918752,19.92156427457025,0.3899993896484375,-0.04528202366374856,-0.3425005912780712,-1.6328681212525211,0.9478669386963787,-0.9876843562652979,0.30268317370915554,0.8433856520829686,89.05111419876006,42.37581182746261,0.6451837649872256,8,0.225000381469723,0.225000381469723,1.3575005531311,2.1500005722045863,0.010000228881832385,3,0.0012469113595772185,1.1348303530097383,23.709999084472656,-1.5172401319359263,23.020000457763672,3.7142730635349896,23.3799991607666,0.0012469113595772185 8696,2007-08-03,23.149999618530273,24.13999938964844,23.1200008392334,24.1299991607666,1293500.0,-0.037822105885756296,1.0399971008300708,-4.666684831970936,36.313867469887946,40.536275963436665,0.929047664701379,1.2980883896428352,2.0187982441995693,3.5580693675961115,19.84474754273512,1.0199985504150426,-0.12364296966061161,-1.1840003967285142,-2.588510846092884,0.22051005263585566,-1.886255621410701,-0.4817451720463275,1.5883147022600852,23.84612675953008,-21.219327132111964,0.7022552246821856,8,0.8550004959106445,1.135000228881836,2.2274999618530273,3.0399999618530273,1.220001220703125,4,0.04924411731240652,2.119995117187677,24.059999465942386,1.1348303530097383,23.709999084472656,-1.5172401319359263,23.020000457763672,0.04924411731240652 8697,2007-08-06,24.020000457763672,24.11000061035156,23.020000457763672,23.31999969482422,1646500.0,0.037581030391767856,1.4772700672339696,-0.714286826442871,44.86572175067489,40.842990822234476,-0.1547542160008959,0.41386529395522587,1.099303023198928,2.686138450029958,19.79866284287336,1.090000152587887,-0.2583630413673603,-0.29149961471557617,-1.7012446887811805,1.1182454593500282,-0.9963721517483783,0.413372922317226,0.5664487295704888,90.69775006616555,44.872926957174215,0.7048725370328013,8,-0.08500003814697266,0.2649993896484375,1.2599992752075195,2.169999122619629,0.31999969482421875,0,0.029558662403903924,1.0399971008300708,23.149999618530273,2.119995117187677,24.059999465942386,1.1348303530097383,23.709999084472656,0.029558662403903924 8698,2007-08-07,24.56999969482422,24.68000030517578,23.54999923706055,24.29999923706055,2160300.0,0.022897553146497884,3.6122334586729425,0.3857145192669199,48.29629968713829,40.58593853406029,-0.7525375072837228,-0.12522755507086103,0.5064695229835579,2.1286058392171405,19.105019751946838,1.1300010681152308,-0.40734052983761515,0.24749965667724538,-1.166935724210937,1.6619350375654278,-0.45971803376684406,0.9547173471213348,-1.7299995422363281,93.98903743510584,47.72034487196077,0.7072176904440903,8,-0.8099994659423828,-0.2849998474121094,0.5099997520446777,1.619999885559082,-0.2700004577636683,1,-0.012616991037557201,1.4772700672339696,24.020000457763672,1.0399971008300708,23.149999618530273,2.119995117187677,24.059999465942386,-0.012616991037557201 8699,2007-08-08,25.399999618530273,26.34000015258789,24.5,25.149999618530273,2068600.0,0.033781031095450054,-1.3741949138985488,0.925924356094334,50.77573152487583,41.38662471370195,-1.6406267137867552,-0.9205136765699038,-0.3666297820069033,1.2947047749883325,17.928783290900316,1.8400001525878906,-0.5232211669083284,1.025499629974366,-0.4689461942853157,2.5199454542340476,0.27827671784452335,1.7727225421042085,-2.5231994628906236,71.68672829931128,30.06640097094912,0.7472229121298409,8,-0.8099994659423828,-0.8099994659423828,-0.35500001907348633,0.7899999618530273,-1.0,2,-0.034251926966568313,3.6122334586729425,24.56999969482422,1.4772700672339696,24.020000457763672,1.0399971008300708,23.149999618530273,-0.034251926966568313 8700,2007-08-09,25.809999465942386,25.989999771118164,24.75,25.270000457763672,2643300.0,0.016141726518491772,1.7555562148862267,2.159996032714858,53.60962017995894,43.14178099741378,-1.9797752685659198,-1.309439455053095,-0.8210114549890655,0.8793161989768059,17.244628967500233,1.239999771118164,-0.497412139950022,1.3794995307922413,-0.24316220733518534,3.002161268919668,0.568168661728528,2.1908303998559546,-2.794671310424807,84.03612242881348,44.084280869114664,0.8113308690637141,8,-1.2199993133544957,-1.2199993133544957,-0.8324999809265172,0.3800001144409144,-1.7399997711181676,3,-0.06547844485386478,-1.3741949138985488,25.399999618530273,3.6122334586729425,24.56999969482422,1.4772700672339696,24.020000457763672,-0.06547844485386478 8701,2007-08-10,24.940000534057614,26.440000534057614,24.8700008392334,25.270000457763672,2402200.0,-0.033707824482243076,-5.680859525597047,-0.6111120922593318,47.96162888559559,44.171447886923836,-0.9704025665064542,-0.4731501423145126,-0.0006160337380762826,1.7290727230121128,17.50526789718855,1.5699996948242152,-0.5501398701953804,0.5155005455017054,-1.0982234259809722,2.129224516984383,-0.2913614402396334,1.3223625312430443,-1.7916854986572233,56.140351855621475,18.50481376071692,0.8068619857413397,8,-0.29500007629394176,-0.30000019073485973,0.037498950958255506,1.2499990463256871,-0.0400009155273402,4,-0.034883753833338416,1.7555562148862267,25.809999465942386,-1.3741949138985488,25.399999618530273,3.6122334586729425,24.56999969482422,-0.034883753833338416 8702,2007-08-13,24.170000076293945,25.60000038146973,24.020000457763672,25.11000061035156,1720200.0,-0.03087411552827235,-1.5483874441062204,2.8484871253937105,48.780482698945846,45.6403524885946,-0.08555246027725971,0.27304532976689444,0.7030407899475435,2.4712736612629094,17.409476682391915,1.5799999237060582,-0.5429363350961545,-0.23049993515014577,-1.8443804603603198,1.3833805900600282,-1.037440197755231,0.5764403274549394,-0.8241839109741207,21.453306608464988,-19.731257488888627,0.8069402626050864,8,0.47500038146972656,0.4700002670288086,0.8074994087219238,2.0199995040893555,1.0599994659423828,0,0.008274752267610319,-5.680859525597047,24.940000534057614,1.7555562148862267,25.809999465942386,-1.3741949138985488,25.399999618530273,0.008274752267610319 8703,2007-08-14,23.78000068664551,24.489999771118164,23.770000457763672,24.26000022888184,877800.0,-0.016135680116565188,-1.879997253417928,0.510637520772843,44.63208865562018,46.13280880969238,0.47337012899266995,0.6249932110339849,1.0162835057534885,2.83092347776077,17.22523514480291,0.7199993133544922,-0.45848267382792685,-0.57599935531616,-2.207574851080132,1.055576140447812,-1.3917871031981477,0.23978839256582773,-0.24853345920141834,0.3745403968572232,-40.44861364705926,0.8157877478819864,8,0.9499998092651332,0.8599996566772425,1.1974987983703578,2.4099988937377894,1.139999389648434,1,0.023549177871002636,-1.5483874441062204,24.170000076293945,-5.680859525597047,24.940000534057614,1.7555562148862267,25.809999465942386,0.023549177871002636 8704,2007-08-15,23.61000061035156,24.729999542236328,23.54999923706055,23.790000915527344,943600.0,-0.007148867593995578,-6.8665886780938505,0.37500099341170107,47.31457675751125,46.95000195668985,0.7014596821058596,0.7391680171038537,1.1140284164014744,2.966722582533759,16.834786701797693,1.1800003051757777,-0.37590274036250193,-0.6864995002746603,-2.33658775133906,0.9635887507897394,-1.511543625806862,0.1385446252575413,2.8299999237060547,2.076171154433551,-40.59670401447258,0.8250441255322006,8,1.1199998855590856,1.029999732971195,1.3549990653991735,2.579998970031742,1.4899997711181712,2,0.02922484578024398,-1.879997253417928,23.78000068664551,-1.5483874441062204,24.170000076293945,-5.680859525597047,24.940000534057614,0.02922484578024398 8705,2007-08-16,24.54999923706055,24.57999992370605,23.25,23.60000038146973,1258700.0,0.03981357909397332,1.6336626184303014,-5.277762471919533,57.07257242826266,49.2565247298426,-0.1807284757081291,-0.2731149593441593,0.12829386554284739,1.9968434701891375,17.562615447804486,1.3299999237060511,-0.209602776973977,0.29049921035766957,-1.2978197424968947,1.8788181632122338,-0.5036602660696126,1.0846586867849517,1.832201271057123,40.75232035798372,-7.01607152924899,0.7941594764272819,8,0.1800012588500941,0.09000110626220348,0.45000028610229137,1.6400003433227504,0.32999992370605113,3,-0.006109964284798819,-6.8665886780938505,23.61000061035156,-1.879997253417928,23.78000068664551,-1.5483874441062204,24.170000076293945,-0.006109964284798819 8706,2007-08-17,25.170000076293945,25.920000076293945,24.59000015258789,25.63999938964844,1297700.0,0.02525461745422164,1.5825224020725273,-0.4947367153007729,60.2520148428064,50.96611285119055,-0.5409452289372325,-0.9496824143608649,-0.4976540036301955,1.3517010827287805,18.68045504646613,1.3700008392333949,-0.08907510359138016,0.9155000686645494,-0.6600028867054029,2.4910030240345016,0.12774859097957147,1.7032515463495272,1.0869124114990214,71.91011316220535,20.16217304792832,0.7877514776849768,8,-0.3249998092651367,-0.5299997329711914,-0.33500051498413086,1.0199995040893555,-0.5699996948242152,4,-0.0437028358416951,1.6336626184303014,24.54999923706055,-6.8665886780938505,23.61000061035156,-1.879997253417928,23.78000068664551,-0.0437028358416951 8707,2007-08-20,25.15999984741211,25.5,24.770000457763672,25.25,717700.0,-0.00039730746331045896,1.4745740794620632,0.1914899661140744,62.768496963263246,52.57413477075999,-0.39362400908909123,-1.0004256439911572,-0.4973857526042167,1.3348093552108509,19.658603834010737,0.7299995422363281,0.01593922443726825,0.9114998817443833,-0.6483957779521639,2.4713955414409305,0.13155205189610797,1.6914477115926587,0.9766361408691395,71.53557276534826,13.691582887296235,0.7799478298482737,8,-0.3149995803833008,-0.5199995040893555,-0.3425002098083496,1.0299997329711914,-0.05999946594237926,0,-0.010333872434763913,1.5825224020725273,25.170000076293945,1.6336626184303014,24.54999923706055,-6.8665886780938505,23.61000061035156,-0.010333872434763913 8708,2007-08-21,25.06999969482422,25.459999084472656,24.790000915527344,25.040000915527344,689200.0,-0.003577112604678634,-1.528300800368515,-0.3333192048488959,58.74036519112713,53.459094067010135,-0.2517101599554721,-0.9015156351742597,-0.42319971567685144,1.395205121202693,19.90553215932101,0.6699981689453125,0.2319529562830347,0.7864997863769538,-0.8157127070044936,2.3887122797584013,-0.014606460313771663,1.5876060330676793,0.951170853925781,68.1647806299108,9.122605667121043,0.8011062466907245,8,-0.22499942779541016,-0.42999935150146484,-0.252500057220459,1.119999885559082,0.0400009155273402,1,0.0063821240271151325,1.4745740794620632,25.15999984741211,1.5825224020725273,25.170000076293945,1.6336626184303014,24.54999923706055,0.0063821240271151325 8709,2007-08-22,25.15999984741211,25.479999542236328,24.90999984741211,25.34000015258789,1450300.0,0.0035899542753672353,1.4782644751463685,-6.000254323499491,57.3138337334454,53.870673350730854,-0.4239134890715981,-1.004421218730478,-0.5141095860847003,1.2807731865122562,20.003639765121413,0.5699996948242188,0.34748094777021166,0.8519999504089348,-0.7895986238778008,2.4935985246956704,0.031200663265568807,1.6727992375523009,0.7503238793878921,71.53557276534826,15.616431506726016,0.8207992871433671,8,-0.3149995803833008,-0.5199995040893555,-0.3425002098083496,1.0299997329711914,-0.600000381469723,2,-0.009538941676219825,-1.528300800368515,25.06999969482422,1.4745740794620632,25.15999984741211,1.5825224020725273,25.170000076293945,-0.009538941676219825 8710,2007-08-23,24.95000076293945,25.35000038146973,24.729999542236328,25.34000015258789,793300.0,-0.00834654553840386,2.0243954632997725,2.1666596024244678,63.19649360968077,55.56343609785143,-0.38971709678065736,-0.7609799186465729,-0.316828148696235,1.459442485171433,19.46090104838884,0.620000839233402,0.39805615708897335,0.5960008621215778,-1.0642514630012876,2.256253187244443,-0.2341253004398567,1.4261270246830122,0.8539100147885534,27.067716616735932,-31.549031343741678,0.8301261625614335,8,-0.3650007247924769,-0.31000041961669567,-0.14500093460082653,1.2399988174438512,0.14999961853028054,3,0.006012008574889149,1.4782644751463685,25.15999984741211,-1.528300800368515,25.06999969482422,1.4745740794620632,25.15999984741211,0.006012008574889149 8711,2007-08-24,25.20000076293945,25.20000076293945,24.75,24.959999084472656,419700.0,0.010020039773760203,2.7499801319241057,-0.6153898822332495,59.51613617737607,56.75628648434367,-0.6693464636616575,-0.9161874962044898,-0.5862520109045768,1.1776516804801993,18.42245396478325,0.4500007629394496,0.37127841798158556,0.7560008049011202,-0.8814992269974553,2.3935008367996957,-0.06274921104816755,1.574750820850408,0.5017535836794345,61.039083284204224,6.212669083963718,0.8187500159492884,8,-0.6150007247924769,-0.5600004196166957,-0.33000087738036754,0.9899988174438512,-0.03000068664550426,4,-0.01269847589224915,2.0243954632997725,24.95000076293945,1.4782644751463685,25.15999984741211,-1.528300800368515,25.06999969482422,-0.01269847589224915 8712,2007-08-27,24.43000030517578,25.190000534057614,24.35000038146973,25.06999969482422,413200.0,-0.030555572795699093,-1.1000023841880657,-2.6666454740523324,48.90966176341265,57.2315723852095,0.15803234834493907,-0.06692135853371539,0.1449828957720527,1.9136158132856238,16.54533707708907,0.8500003814697195,0.2600358349153389,-0.06649971008300781,-1.6258284021637444,1.4928289819977287,-0.8461640561233743,0.7131646359573587,1.1736838675783474,7.079644523963957,-41.025228135174785,0.7796643460403677,8,0.1549997329711914,0.21000003814697266,0.5074996948242188,1.7599992752075195,0.8099994659423828,0,0.0069586604244917805,2.7499801319241057,25.20000076293945,2.0243954632997725,24.95000076293945,1.4782644751463685,25.15999984741211,0.0069586604244917805 8713,2007-08-28,23.82999992370605,24.51000022888184,23.729999542236328,24.21999931335449,551600.0,-0.024559982561384253,-1.6440694404034966,0.6093746274706149,37.31825490194871,56.12086995681367,0.8558754255794945,0.6291293537154345,0.7074730476575475,2.475745353355979,15.13631338514641,0.7800006866455114,0.245061596124998,-0.7070000648498578,-2.141978137615368,0.7279780079156524,-1.4244891012326129,0.010488971532897295,1.6795368821379135,5.7143075125556,-37.7797309141993,0.7174890363827556,8,0.7550001144409215,0.8100004196167028,1.1349997520446813,2.3599996566772496,1.7000007629394602,1,0.053294186396546595,-1.1000023841880657,24.43000030517578,2.7499801319241057,25.20000076293945,2.0243954632997725,24.95000076293945,0.053294186396546595 8714,2007-08-29,24.479999542236328,24.51000022888184,23.809999465942386,24.059999465942386,733600.0,0.0272765262530974,1.9166610373560617,-1.0769249579404423,39.65785182656115,54.185901001069055,0.3824857566190367,0.04192344182483865,0.024486166095865514,1.7895137411317563,13.470549304224406,0.7000007629394531,0.2945180316266729,-0.09550046920776367,-1.4773903535814412,1.2863894151659139,-0.7864454113946024,0.5954444729790751,0.939155791373878,46.296272312729556,7.6029326363443985,0.6909449421868382,8,0.3450002670288086,0.16000080108642578,0.4375,1.6000003814697301,1.5799999237060582,2,0.025735338231043015,-1.6440694404034966,23.82999992370605,-1.1000023841880657,24.43000030517578,2.7499801319241057,25.20000076293945,0.025735338231043015 8715,2007-08-30,24.09000015258789,24.56999969482422,23.84000015258789,24.25,728300.0,-0.01593134791426587,-1.2121203363870185,-0.38095194844710384,42.85713827767352,52.25313693827651,0.7826793754087191,0.4577549839663462,0.3917605886860329,2.135056967161365,12.243672683705894,0.7299995422363281,0.41334895694855334,-0.48699989318847514,-1.866596908949905,0.8925971225729548,-1.1767984010691919,0.20279861469224159,1.2423889676779076,24.48981710228576,-11.50102599478053,0.6897985078807153,8,0.5249996185302734,0.5500001907348633,0.7799992561340332,1.9649991989135778,1.9400005340576207,3,0.019510141568181094,1.9166610373560617,24.479999542236328,-1.6440694404034966,23.82999992370605,-1.1000023841880657,24.43000030517578,0.019510141568181094 8716,2007-08-31,24.290000915527344,24.540000915527344,24.020000457763672,24.5,740400.0,0.00830223170081501,2.586198731946016,1.3124955296473786,51.115249609223916,50.95833167671658,0.49698689804740326,0.3663207481207138,0.18056169716937376,1.8895553114242318,10.339257786944861,0.5200004577636719,0.5310279307966823,-0.34399919509887766,-1.5598312283008404,0.8718328381030851,-0.951915211699859,0.2639168215021037,0.959092639927821,38.356232388064285,0.5047399909934285,0.6079160166009815,8,0.3149986267089844,0.34999942779541016,0.4699993133544922,1.7549991607666016,2.1899986267089844,4,0.033347033158183104,-1.2121203363870185,24.09000015258789,1.9166610373560617,24.479999542236328,-1.6440694404034966,23.82999992370605,0.033347033158183104 8717,2007-09-04,24.729999542236328,24.86000061035156,24.15999984741211,24.15999984741211,507200.0,0.01811439317104835,-1.4561443428678382,-2.714296094459582,58.74769001746817,50.95914554631004,-0.011646522440830864,-0.018718972968187586,-0.24963415623573226,1.4061524284165223,8.116859499753746,0.7000007629394496,0.49757674941987773,0.06049947738647532,-1.1208192472613163,1.241818202034267,-0.5301598849374223,0.6511588397103729,0.4391302710006286,88.49549157222796,44.00719399719597,0.5906593623238966,9,-0.125,-0.08999919891357422,-0.16499996185302734,1.119999885559082,1.2100009918212855,1,0.01779217720186943,2.586198731946016,24.290000915527344,-1.2121203363870185,24.09000015258789,1.9166610373560617,24.479999542236328,0.01779217720186943 8718,2007-09-05,24.26000022888184,24.45000076293945,24.01000022888184,24.399999618530273,551700.0,-0.019005229359255638,2.666645474052342,-0.24561309579579357,55.671901281186294,50.77670860717013,0.37031370877543424,0.44993349566825813,0.2352247342015623,1.8329269308793315,6.876915549819272,0.7199993133544886,0.3621982744372225,-0.3939998626708956,-1.588872766926933,0.8008730415851417,-0.9914363147989143,0.20343658945712306,0.8323643918256387,42.857168807436395,-6.7069809063813395,0.597436452128018,9,0.27999973297118785,0.3850002288818324,0.024999618530269885,1.1599998474121058,1.4099998474121058,2,0.0403956938578105,-1.4561443428678382,24.729999542236328,2.586198731946016,24.290000915527344,-1.2121203363870185,24.09000015258789,0.0403956938578105 8719,2007-09-06,24.53000068664551,24.57999992370605,24.09000015258789,24.3799991607666,875100.0,0.011129449926477353,2.9199981689453955,-1.0714441416894258,49.80238584460685,49.288474411050814,0.0017320532228737306,0.11743391126144687,-0.02163040773752911,1.5179587832539632,6.699574824438989,0.4899997711181605,0.20277014551835748,-0.08049945831298544,-1.2232285668290963,1.0622296502031254,-0.6518640125710427,0.49086509594507177,0.48866934923366756,67.64708082292765,16.267351238400174,0.5713645542580557,9,-0.06500053405762074,0.11499977111816051,-0.245000839233402,0.8399991989135707,1.590000152587887,3,0.040766407338276744,2.666645474052342,24.26000022888184,-1.4561443428678382,24.729999542236328,2.586198731946016,24.290000915527344,0.040766407338276744 8720,2007-09-07,24.1200008392334,24.239999771118164,23.5,24.03000068664551,732200.0,-0.01671422078823348,3.4848740564347396,0.5999949137886809,39.17526219169766,47.02837730153099,0.3147100831150276,0.415641756143156,0.38251452178570133,1.8836630525794327,6.768170381815705,1.0300006866455114,0.07887342135436981,-0.4059993743896477,-1.4176866365881509,0.6056878878088554,-0.9118430054888975,0.09984425670960206,0.8279223952106136,45.58827654298837,-3.062536193589544,0.5058436310992509,9,0.22499942779541016,0.6099996566772461,0.16499900817871094,1.2099990844726562,1.5899982452392578,4,0.08043111771179556,2.9199981689453955,24.53000068664551,2.666645474052342,24.26000022888184,-1.4561443428678382,24.729999542236328,0.08043111771179556 8721,2007-09-10,24.06999969482422,24.32999992370605,23.75,24.25,774500.0,-0.002073015865233674,2.4117627259366143,-2.000000000000079,38.854802774666055,45.91117074722581,0.2096062101532148,0.41858373156893336,0.42563662832620963,1.889745893221793,6.293454063590595,0.5799999237060511,-0.04673602891978135,-0.4125004768371596,-1.4240519624442847,0.5990510087699654,-0.9182762196407239,0.09327526596640467,0.8100066102420342,41.91172345701186,-3.685516108219147,0.505775742803563,9,0.1100006103515625,0.6600008010864258,0.21500015258789062,1.260000228881836,1.3299999237060547,0,0.08142920717372304,3.4848740564347396,24.1200008392334,2.9199981689453955,24.53000068664551,2.666645474052342,24.26000022888184,0.08142920717372304 8722,2007-09-11,24.3700008392334,24.420000076293945,23.920000076293945,24.07999992370605,624300.0,0.012463695397291197,1.5641065769396298,-1.611113465858537,43.137266634977266,46.5577276064512,-0.11152940391599486,0.14159399401923523,0.13112723325303222,1.551595851922368,6.804194248505917,0.5,-0.2028944972583453,-0.12249937057494975,-1.1249566370845123,0.8799578959346128,-0.6237280038297328,0.3787292626798333,0.44480521363020387,80.55563895300708,36.25102381497105,0.501228633254782,9,-0.1900005340576172,0.3599996566772461,-0.22500085830688477,0.9199991226196289,0.8999996185302734,1,0.08658180674356108,2.4117627259366143,24.06999969482422,3.4848740564347396,24.1200008392334,2.9199981689453955,24.53000068664551,0.08658180674356108 8723,2007-09-12,24.34000015258789,24.59000015258789,24.20000076293945,24.3700008392334,545200.0,-0.0012310498815087945,-1.5161294292095218,-0.10345031701349483,41.865083870342715,46.80297561131582,-0.0017626609041379027,0.22735620695505787,0.15284435728813506,1.539373132257296,6.967623172036191,0.38999938964844105,-0.3510713092390745,-0.18050003051757812,-1.1289939546938648,0.7679938936587085,-0.6547469926057197,0.2937469315705634,0.41221365816116773,77.06422339424016,34.708585526997396,0.4742469620881431,9,-0.15999984741210938,0.505000114440918,-0.23000001907348633,0.9300003051757812,1.1599998474121094,2,0.06573543021525441,1.5641065769396298,24.3700008392334,2.4117627259366143,24.06999969482422,3.4848740564347396,24.1200008392334,0.06573543021525441 8724,2007-09-13,24.29999923706055,24.54999923706055,24.229999542236328,24.46999931335449,386300.0,-0.0016434229776735032,-1.0645177168382487,5.666539513001226,43.326476803990545,46.85512433646216,0.011197621045472061,0.3390856460099805,0.17812333280809511,1.535052331920003,7.416334293788646,0.3199996948242223,-0.36762623771381797,-0.25500087738036825,-1.10959831784427,0.5995965630835336,-0.682299597612321,0.17229784285158445,0.39212602125854445,73.39441514399638,27.9026622610469,0.42729872023195165,9,-0.11999893188476918,0.5450010299682582,-0.27749919891357777,0.6450004577636683,0.4099998474121058,3,0.0563786371295012,-1.5161294292095218,24.34000015258789,1.5641065769396298,24.3700008392334,2.4117627259366143,24.06999969482422,0.0563786371295012 8725,2007-09-14,24.399999618530273,24.5,24.020000457763672,24.10000038146973,393500.0,0.004115242164995925,-1.0869586850878212,-1.7647006024975564,41.52541722213447,45.789587404563335,-0.044929792258948,0.239553516115933,0.07231897026412071,1.3915004392245187,7.665683808031623,0.4799995422363281,-0.24497189262729435,-0.14750051498413086,-1.0049109222240062,0.7099098922557445,-0.5762057186040686,0.28120468863580683,0.23444062945605637,77.38089291147632,32.45722571241466,0.4287052036199377,9,-0.2199993133544922,0.44500064849853516,0.1900005340576172,0.47500038146972656,0.720001220703125,4,0.07049185440957517,-1.0645177168382487,24.29999923706055,-1.5161294292095218,24.34000015258789,1.5641065769396298,24.3700008392334,0.07049185440957517 8726,2007-09-17,24.06999969482422,24.38999938964844,24.0,24.28000068664551,293800.0,-0.013524587248576858,-1.2285655119045875,-0.700005086275976,45.794387941998814,44.35033161840008,0.280029166624999,0.5090163213614787,0.3961067489423016,1.6698396218728284,7.206497098259154,0.39999961853027344,-0.18934594974369645,-0.42250041961669993,-1.252462413525567,0.40746157429216723,-0.8374814165711335,-0.007519422662266351,0.5090629432426574,22.38800021635594,-26.19400955290005,0.41498099695443363,9,-0.024999618530273438,0.7750005722045898,0.5200004577636719,0.8050003051757812,0.9300003051757812,0,0.06813458290159802,-1.0869586850878212,24.399999618530273,-1.0645177168382487,24.29999923706055,-1.5161294292095218,24.34000015258789,0.06813458290159802 8727,2007-09-18,24.899999618530273,24.920000076293945,24.10000038146973,24.239999771118164,508800.0,0.03448275588821592,1.3428537174184236,-3.142841572737706,61.86251871399939,45.03817799982375,-0.5848203965232486,-0.3599138651809781,-0.42897679618675255,0.7969516782791182,6.634429263105431,0.8500003814697266,-0.1108470212680821,0.42049951553344656,-0.37277421769562835,1.2137732487625215,0.023862648918910878,0.8171363821479822,-1.6499996185302734,97.82603737988369,42.01132848479959,0.39663686661453723,9,-0.6899995803833008,-0.3149995803833008,-0.25749921798706055,-0.024999618530273438,0.2800006866455078,1,0.02008032159277251,-1.2285655119045875,24.06999969482422,-1.0869586850878212,24.399999618530273,-1.0645177168382487,24.29999923706055,0.02008032159277251 8728,2007-09-19,25.229999542236328,25.43000030517578,25.1200008392334,25.20000076293945,560300.0,0.013253009187215836,-2.263175858815026,0.04545270641274416,58.94987545339337,46.054565734133355,-0.8523944111680564,-0.7139152054554074,-0.7462558321964039,0.4284213521372564,6.292747348128197,0.5300006866455078,-0.09465782159195868,0.7424994468688979,-0.07858775511458305,1.5635866488523789,0.33195584587715743,1.1530430478606384,-1.946599540710448,86.01393564633763,27.797446383316945,0.4105436009917408,9,-0.7649993896484375,-0.6449995040893555,-0.5874991416931152,-0.3549995422363281,0.14999961853027344,2,0.0015854505054737622,1.3428537174184236,24.899999618530273,-1.2285655119045875,24.06999969482422,-1.0869586850878212,24.399999618530273,0.0015854505054737622 8729,2007-09-20,24.920000076293945,25.25,24.79999923706055,25.25,369400.0,-0.012286939023658183,1.7272779816778676,-11.000445066122808,60.097316487417785,48.37923843365782,-0.5378124752672662,-0.44566742077514476,-0.42719780887849623,0.7091929821881777,5.720869008076421,0.4500007629394496,-0.17064610261567026,0.4444999694824219,-0.3414684563578234,1.2304683953226672,0.05151575656229923,0.8374841824025445,-1.550736062622068,64.33565594105627,1.776425217427402,0.3929842129201221,9,-0.3299999237060547,-0.33500003814697266,-0.2349996566772461,-0.04500007629394531,0.9200000762939453,3,0.02327447519784731,-2.263175858815026,25.229999542236328,1.3428537174184236,24.899999618530273,-1.2285655119045875,24.06999969482422,0.02327447519784731 8730,2007-09-21,25.10000038146973,25.209999084472656,24.95000076293945,25.15999984741211,922700.0,0.007223126188792284,2.2500208618943045,0.18181660549662249,59.90218897291898,50.71783690013037,-0.6304827828848651,-0.6470273741054342,-0.6064996810794732,0.4949666240660662,5.365125282873969,0.28999900817871094,-0.18958937804357134,0.6170002937316923,-0.19059783021869592,1.4245984176820805,0.21320123175649996,1.0207993557068846,-1.6483069161376953,76.9230871831537,10.835451940402692,0.4037990619751936,9,-0.42500019073486683,-0.5150003433227575,-0.4149999618530309,-0.25000000000000355,1.0,4,-0.015537900042622899,1.7272779816778676,24.920000076293945,-2.263175858815026,25.229999542236328,1.3428537174184236,24.899999618530273,-0.015537900042622899 8731,2007-09-24,24.8799991607666,25.170000076293945,24.79999923706055,25.06999969482422,367200.0,-0.008764988739424329,-1.114288205513889,3.166703754331497,51.93797723702894,51.69569363369167,-0.31681669782340904,-0.47666809941844335,-0.40027005700530793,0.678795675524043,4.899428131380581,0.3700008392333949,-0.19144941807427074,0.41299915313720703,-0.3460054874512686,1.1720037937256826,0.03349683284296745,0.7925014734314466,-1.349173421840817,58.646528123355154,-4.416367457732534,0.3795023202942384,9,-0.16499900817871094,-0.1699991226196289,-0.19499874114990234,-0.05999946594238281,1.2600002288818395,0,0.009646370038679741,2.2500208618943045,25.10000038146973,1.7272779816778676,24.920000076293945,-2.263175858815026,25.229999542236328,0.009646370038679741 8732,2007-09-25,24.60000038146973,24.84000015258789,24.5,24.649999618530273,387700.0,-0.011253970608584352,-1.720001220703125,0.26315313958739284,54.61956211885464,53.112857883526324,-0.0008509730922767744,-0.1931850240375006,-0.12436288237408277,0.9201478843567052,4.951470734684818,0.37999916076660156,-0.10223090224977227,0.12450037002563974,-0.6365644423784573,0.8855651824297368,-0.25603203617641057,0.50503277622769,-0.9932076598939439,10.752725661829633,-52.59959818487431,0.38053240620204914,9,0.11499977111816051,-0.10000038146973012,0.14249992370605113,0.03999996185302379,2.0200004577636683,1,0.016260146842582035,-1.114288205513889,24.8799991607666,2.2500208618943045,25.10000038146973,1.7272779816778676,24.920000076293945,0.016260146842582035 8733,2007-09-26,25.10000038146973,25.13999938964844,24.670000076293945,24.790000915527344,416100.0,0.020325202936851694,1.4102684488264583,-6.200083924620944,57.28899182816512,54.66424844176794,-0.4265656330280514,-0.6252165594884573,-0.623373576559171,0.3800246547035293,4.828589033073569,0.5399990081787109,0.013080245073545882,0.5610003471374547,-0.1850740984191397,1.3070747926940491,0.18796312435915752,0.9340375699157519,-1.420279356549944,80.00005086263067,16.48084303654587,0.3730372227782973,9,-0.3850002288818395,-0.610000610351566,-0.35750007629394887,-0.4600000381469762,0.9099998474121094,2,0.0031872479079766425,-1.720001220703125,24.60000038146973,-1.114288205513889,24.8799991607666,2.2500208618943045,25.10000038146973,0.0031872479079766425 8734,2007-09-27,25.11000061035156,25.20000076293945,24.959999084472656,25.13999938964844,374800.0,0.00039841548724472986,2.1999898275775416,-0.09677042250923555,64.10254459577024,57.17281814994969,-0.34596606601488133,-0.6172451757921351,-0.6364388014377091,0.3282746373799874,4.732839003859307,0.24000167846679332,0.08966879710479958,0.5395005226135225,-0.2481267141505903,1.3271277593776354,0.1456869042314679,0.9333141409955772,-1.360268414221533,85.91568970890012,19.296858719310023,0.3938136183820557,9,-0.3950004577636683,-0.6200008392333949,-0.3675003051757777,-0.47000026702880504,1.0599994659423864,3,0.01075263018128858,1.4102684488264583,25.10000038146973,-1.720001220703125,24.60000038146973,-1.114288205513889,24.8799991607666,0.01075263018128858 8735,2007-09-28,24.559999465942386,25.20000076293945,24.51000022888184,25.13999938964844,580200.0,-0.021903669097580014,-1.0294181170497525,19.334117497452187,56.10971667101891,58.318965786507476,0.25604355667696765,-0.03186100546170323,-0.11175354340306143,0.8348199522178525,4.727373396029497,0.6900005340576101,0.1683081401921669,-0.03400058746337464,-0.7886185475620096,0.7206173726352603,-0.4113095675126921,0.3433083925859428,-0.743056545450532,8.571342935461393,-58.64578692316967,0.3773089800493167,9,0.20500087738036754,-0.09499931335449574,0.18250083923339488,0.08000087738036754,1.4300003051757777,4,0.05211729293481837,2.1999898275775416,25.11000061035156,1.4102684488264583,25.10000038146973,-1.720001220703125,24.60000038146973,0.05211729293481837 8736,2007-10-01,25.10000038146973,25.13999938964844,24.559999465942386,24.6299991607666,383500.0,0.021987008439319,1.1090935573141447,-0.8103470388408641,58.588222200082114,57.955155062738896,-0.13688134674734798,-0.5355239718099014,-0.6706726730437502,0.24655756499914006,4.721612419961044,0.5799999237060547,0.2588259615515476,0.46550035476684926,-0.30714992515079587,1.2381506346844944,0.07917521480802847,0.85182549472567,-1.21853516559052,85.71424678884678,19.350554002781735,0.386325139958822,10,-0.1350002288818395,-0.6350002288818395,-0.48750019073486683,-0.4600000381469762,1.0599994659423793,0,0.039840636844701294,-1.0294181170497525,24.559999465942386,2.1999898275775416,25.11000061035156,1.4102684488264583,25.10000038146973,0.039840636844701294 8737,2007-10-02,25.170000076293945,25.3799991607666,25.01000022888184,25.28000068664551,391600.0,0.0027888324207314685,1.3871086828115542,-0.23404324394520415,59.67365241906339,58.035574725591125,-0.1838919724403496,-0.6017202887016992,-0.7594896185943654,0.13364231630352563,4.919772105430688,0.3699989318847621,0.3604783893561567,0.5135000228881843,-0.29483228028346176,1.3218323260598304,0.10933387130236127,0.9176661744740073,-1.226593456842874,75.86214456404963,10.40371213527007,0.4041661515858227,10,-0.23000049591064453,-0.7049999237060547,-0.557499885559082,-0.5299997329711914,0.23999977111816406,1,0.03853791459730971,1.1090935573141447,25.10000038146973,-1.0294181170497525,24.559999465942386,2.1999898275775416,25.11000061035156,0.03853791459730971 8738,2007-10-03,25.239999771118164,25.239999771118164,24.82999992370605,24.989999771118164,479900.0,0.002781076464522858,2.2799987792969034,-2.2727146622276972,60.879631775886615,58.12249864653211,-0.281976833676687,-0.6266659376059458,-0.8185446292410248,0.018303328567139232,5.134874765707149,0.4099998474121129,0.47076095286372777,0.5344997406005874,-0.29125607117683217,1.3602555523780069,0.1216218347118776,0.9473776464892971,-1.2371294042381038,83.90809637603309,18.6499078580336,0.4128779058887105,10,-0.3000001907348633,-0.7749996185302734,-0.6274995803833008,-0.5999994277954102,0.3199996948242223,2,0.05467516167311359,1.3871086828115542,25.170000076293945,1.1090935573141447,25.10000038146973,-1.0294181170497525,24.559999465942386,0.05467516167311359 8739,2007-10-04,25.53000068664551,25.54999923706055,25.149999618530273,25.25,402700.0,0.011489735267715462,1.50001490126419,1.1200027465820455,62.527722093938,58.414224548867544,-0.5323296816240486,-0.8831897030982141,-1.1036767206707871,-0.3153318067270412,5.457724487587672,0.399999618530277,0.44333435125666654,0.774500656127934,-0.12437541992841616,1.673376732184284,0.32506261809976067,1.2239386941561072,-1.4700451222336213,98.0770606262345,32.93325408214474,0.4494380380281748,10,-0.5050010681152379,-1.005001068115238,-0.9175004959106481,-0.8900003433227575,0.2899990081787074,3,0.018801391669660772,2.2799987792969034,25.239999771118164,1.3871086828115542,25.170000076293945,1.1090935573141447,25.10000038146973,0.018801391669660772 8740,2007-10-05,26.059999465942386,26.09000015258789,25.59000015258789,25.75,698800.0,0.020759841952300073,1.7026965724507312,1.107138234753168,71.12525851452813,60.54614469081191,-1.0189895170717271,-1.32851002431088,-1.6019154093164794,-0.8829727548935189,5.3564028318184524,0.5599994659423793,0.4243036369343862,1.207499504089359,0.18691388563558675,2.2280851225431313,0.6972066948624729,1.7177923133162452,-1.910641281171575,98.03917168747942,26.351581792010464,0.5102928092268866,10,-0.764999389648441,-1.264999389648441,-1.327499389648441,-1.4199991226196325,-0.2699985504150426,4,0.004221051903524398,1.50001490126419,25.53000068664551,2.2799987792969034,25.239999771118164,1.3871086828115542,25.170000076293945,0.004221051903524398 8741,2007-10-08,26.03000068664551,26.1299991607666,25.899999618530273,26.0,458000.0,-0.0011511427441155409,1.0000165858108387,0.09677657525734905,64.45014209991784,61.63843135537448,-0.9037465753108691,-1.2059749908685866,-1.5195403788103157,-0.8930888078841939,5.411635641685948,0.22999954223632812,0.4246337716072759,1.0795006752014196,0.000544321134245962,2.158457029268593,0.5400224981678328,1.6189788522350064,-1.7253911444493326,92.30780516862468,22.938171861088108,0.5394781770335872,10,-0.7100009918212926,-1.2150011062622106,-1.4025006294250524,-1.3900003433227575,-0.4200000762939524,0,-0.0015367235678894753,1.7026965724507312,26.059999465942386,1.50001490126419,25.53000068664551,2.2799987792969034,25.239999771118164,-0.0015367235678894753 8742,2007-10-09,26.479999542236328,26.479999542236328,26.040000915527344,26.059999465942386,600700.0,0.017287700488678226,1.0952311751536097,13.999682115835213,65.50868956116776,62.551731103485885,-1.1834781921006332,-1.570303260609201,-1.910209299155703,-1.376362540322571,5.785889619165882,0.44999885559081676,0.42697445506943055,1.4239995956420906,0.18350036117942636,2.6644988301047547,0.8037499784107567,2.0442492128734244,-1.9928510381831082,100.0,31.383478562129355,0.6202496172313323,10,-0.9849996566772461,-1.489999771118164,-1.857499599456787,-1.8399991989135742,-1.2199993133544886,1,-0.012084580829157865,1.0000165858108387,26.03000068664551,1.7026965724507312,26.059999465942386,1.50001490126419,25.53000068664551,-0.012084580829157865 8743,2007-10-10,25.940000534057614,26.420000076293945,25.75,26.29999923706055,882500.0,-0.020392712141758196,1.233332167732132,-0.8571396133532787,61.971841075709214,62.31498626792355,-0.5719401454311672,-0.9531591974979641,-1.3043263268625829,-0.8735953154277922,6.258246182399185,0.7299995422363281,0.4784230331536783,0.8040005683898883,-0.44838943631226513,2.0563905730920418,0.17780556603880981,1.4301955707409668,-1.2137099054224194,59.39856848457531,-9.356300684991496,0.6261950023510772,10,-0.4450006484985316,-0.9500007629394496,-1.3175005912780726,-1.3000001907348597,-0.6300010681152273,2,-0.020431791662827714,1.0952311751536097,26.479999542236328,1.0000165858108387,26.03000068664551,1.7026965724507312,26.059999465942386,-0.020431791662827714 8744,2007-10-11,25.670000076293945,26.239999771118164,25.34000015258789,26.07999992370605,1208400.0,-0.010408652744982594,1.465753925743997,1.1388925682011726,56.55172292835556,62.36409807429429,-0.23931672800154047,-0.6063469140731215,-0.9924650705621474,-0.6422956394301949,6.501974361610607,0.8999996185302734,0.5397640775988499,0.46550006866455007,-0.7434748971954441,1.6744750345245443,-0.13898741426544703,1.0699875515945472,-0.7332643780266146,28.947377226914377,-37.17254231285495,0.6044874829299963,10,-0.15000057220458984,-0.6800003051757812,-1.0774998664855957,-1.0299997329711914,-0.4500007629394567,3,-0.004285181535824911,1.233332167732132,25.940000534057614,1.0952311751536097,26.479999542236328,1.0000165858108387,26.03000068664551,-0.004285181535824911 8745,2007-10-12,26.1200008392334,26.170000076293945,25.56999969482422,25.56999969482422,709500.0,0.01753022055325304,-1.1818150291823735,-1.3414667051238032,63.53714209087152,62.913978062159785,-0.4970278969983717,-0.9706481755383436,-1.4057961924817235,-1.126697633698523,6.428091734321787,0.6000003814697266,0.5668117893573807,0.8295007705688491,-0.3832124041811156,2.0422139453188137,0.22314418319386675,1.4358573579438314,-0.9980734796897863,68.42114949605815,1.2998855301221113,0.6063565873749819,10,-0.46500110626220703,-1.1300010681152344,-1.5650005340576172,-1.4800004959106445,-0.9300003051757848,4,-0.011485495205596052,1.465753925743997,25.670000076293945,1.233332167732132,25.940000534057614,1.0952311751536097,26.479999542236328,-0.011485495205596052 8746,2007-10-15,25.709999084472656,26.20000076293945,25.45000076293945,26.06999969482422,787700.0,-0.015696850749901237,1.419344121085366,-0.6545452023345899,61.7834232405725,63.14839704232746,0.009612652428408808,-0.4547999567327494,-0.9337965010704288,-0.7444098783813189,6.2443814139538505,0.75,0.5611245438360299,0.3374990463256822,-0.7422257014274045,1.4172237940787689,-0.20236332755086295,0.8773614202022273,-0.42510306300591694,32.45606403340873,-40.06891437522459,0.5398623738765441,10,-0.054999351501464844,-0.5949993133544922,-1.1724987030029297,-1.0699987411499023,-0.4099998474121058,0,0.003111701046422999,-1.1818150291823735,26.1200008392334,1.465753925743997,25.670000076293945,1.233332167732132,25.940000534057614,0.003111701046422999 8747,2007-10-16,25.399999618530273,25.78000068664551,25.309999465942386,25.540000915527344,414200.0,-0.012057544806744258,-1.9374929219839363,0.38889183232314667,53.318575295111515,62.308279655574665,0.397466389812859,-0.11111820633002267,-0.5921700746179788,-0.45303141581718975,6.290472296288141,0.470001220703125,0.6261616542932735,0.0024995803833007812,-1.0540664413870289,1.0590656021536304,-0.525783430501864,0.5307825912684656,1.0799999237060547,8.108117396384337,-60.849380084752816,0.5282830108851642,10,0.41499996185302734,-0.19999980926513672,-0.9449992179870605,-0.7599992752075195,-0.12999916076660156,1,0.008267755707684454,1.419344121085366,25.709999084472656,-1.1818150291823735,26.1200008392334,1.465753925743997,25.670000076293945,0.008267755707684454 8748,2007-10-17,25.270000457763672,25.60000038146973,24.88999938964844,25.59000015258789,665300.0,-0.005118077272401322,3.176474548126785,2.285690930641272,51.7241365135636,61.10788125775529,0.5947086485353736,0.02322197931096781,-0.44913330754305036,-0.3419595407436127,5.83237702232877,0.7100009918212891,0.6391322038621929,-0.12949962615966726,-1.1848813805288927,0.9258821282095582,-0.6571905033442782,0.3981912510249437,1.1865990829467776,28.14821931394789,-37.0670034709141,0.5276908771846123,10,0.41499900817871094,-0.030000686645507812,-0.815000057220459,-0.630000114440918,0.35000038146972656,2,-0.0003957352077831322,-1.9374929219839363,25.399999618530273,1.419344121085366,25.709999084472656,-1.1818150291823735,26.1200008392334,-0.0003957352077831322 8749,2007-10-18,25.5,25.61000061035156,25.239999771118164,25.270000457763672,565600.0,0.009101683342695122,-1.5517218699849797,-0.7187492549412298,60.87964138295206,59.969479354246836,0.4023135431745821,-0.1698034055232398,-0.6899112935489455,-0.5942118987038469,5.890461686555673,0.3700008392333949,0.6498620442010363,0.07149991989135884,-0.9600095061087153,1.103009345891433,-0.44425479310868,0.5872546328913977,0.8939355346679676,46.564883273298,-24.749001428257834,0.5157547130000377,10,0.1849994659423828,-0.26000022888183594,-0.9874997138977051,-0.8599996566772461,-0.11000061035155895,3,-0.007451001335592733,3.176474548126785,25.270000457763672,-1.9374929219839363,25.399999618530273,1.419344121085366,25.709999084472656,-0.007451001335592733 8750,2007-10-19,24.709999084472656,25.5,24.649999618530273,25.46999931335449,1692100.0,-0.03098042805989587,1.07316761142267,-3.3043553978073588,45.733025319334935,57.88979971195984,1.0959267953003078,0.6213378097566604,0.06669152765569208,0.1661617279758083,6.256584430014923,0.8500003814697266,0.6316461147285182,-0.6990009307861342,-1.770623619078041,0.3726217575057724,-1.2348122749320893,-0.16318958664017913,1.6237790043945317,3.8709304285870827,-62.91065275335698,0.5358113441459537,10,0.8550004959106445,0.5300006866455078,-0.19749879837036133,-0.06999874114990234,1.0400009155273438,4,0.020639427267413746,-1.5517218699849797,25.5,3.176474548126785,25.270000457763672,-1.9374929219839363,25.399999618530273,0.020639427267413746 8751,2007-10-22,25.1200008392334,25.209999084472656,24.290000915527344,24.5,819000.0,0.01659254431208712,1.3000030994518739,-0.8157903322550163,49.49084278396771,56.110038958937615,0.6071109125370526,0.24268064914727816,-0.34458570464921223,-0.2685098658754086,7.063518825005468,0.9199981689453125,0.589334109896221,-0.3009992599487319,-1.3528728478310406,0.7508743279335768,-0.826936053889888,0.22493753399242422,1.1127505414135754,55.70470142308698,-9.51812597317889,0.5259367939411544,10,0.2349996566772461,0.11999893188476562,-0.6075005531311035,-0.48000049591064453,1.1299991607666016,0,0.002786611962006358,1.07316761142267,24.709999084472656,-1.5517218699849797,25.5,3.176474548126785,25.270000457763672,0.002786611962006358 8752,2007-10-23,25.0,25.399999618530273,24.82999992370605,25.26000022888184,788500.0,-0.00477710331306902,1.111113858326135,-0.41935464023454777,47.580647952350134,54.51101750078661,0.5532792712533485,0.4154872013385642,-0.20245784677656076,-0.1774802044507382,7.817408473568547,0.5699996948242223,0.4456556917361567,-0.441000080108644,-1.4410823162522206,0.5590821560349326,-0.9410411981804323,0.059041037963144305,1.0773313434374039,53.787821865156346,-8.696712649104818,0.5000411180717875,10,0.2650003433227539,0.28999996185302734,-0.554999828338623,-0.3599996566772461,1.110000610351559,1,0.01199996948242199,1.3000030994518739,25.1200008392334,1.07316761142267,24.709999084472656,-1.5517218699849797,25.5,0.01199996948242199 8753,2007-10-24,25.18000030517578,25.28000068664551,24.709999084472656,24.899999618530273,806100.0,0.007200012207031259,1.3749995032961067,-1.0769247698345596,46.39174892844371,53.3821315007964,0.2840014825514565,0.2548540915776556,-0.3452105332970703,-0.3879345370914038,8.63533530155334,0.5700016021728551,0.35327589795844005,-0.26499977111816264,-1.2599661936291717,0.7299666513928464,-0.762482982373669,0.23248344013734368,0.7543446040288195,67.42421177354584,9.051857601354058,0.49748321125550526,10,0.06500053405761719,0.2049999237060547,-0.7825002670288086,-0.5399999618530273,0.7299995422363281,2,0.0035742713064776943,1.111113858326135,25.0,1.3000030994518739,25.1200008392334,1.07316761142267,24.709999084472656,0.0035742713064776943 8754,2007-10-25,25.3799991607666,25.440000534057614,25.04999923706055,25.239999771118164,961600.0,0.00794276620996337,1.9999853282080147,0.49999659402865104,42.47787349216083,51.042212767606344,0.04306910920360352,0.08023360153669046,-0.4993893518022574,-0.6135418246797073,9.284402283315602,0.3900012969970632,0.21476375069225284,-0.07850084304809712,-1.0615848069212994,0.9045831208251052,-0.5700428249847,0.4130411388885058,0.4227982289438188,90.08256776609898,35.210611733514924,0.4915419819366014,10,-0.13499832153320312,0.005001068115234375,-0.8549990653991699,-0.7399988174438477,0.3100013732910121,3,0.00945633122154721,1.3749995032961067,25.18000030517578,1.111113858326135,25.0,1.3000030994518739,25.1200008392334,0.00945633122154721 8755,2007-10-26,25.84000015258789,25.93000030517578,25.540000915527344,25.71999931335449,609100.0,0.018124547164382054,1.5999860128300496,0.8571525885558837,48.08080372160119,49.51969948772064,-0.5149828115548907,-0.2940312786985402,-0.9375839464779858,-1.0882737472446244,9.608152425501359,0.5500011444091797,0.13307884096152378,0.31750011444091797,-0.5824385898090156,1.2174388186908516,-0.13246923768404884,0.7674694665658848,-1.5499992370605469,94.5121837754352,42.542500176129906,0.4499693521249664,10,-0.7299995422363281,-0.4549999237060547,-1.252500057220459,-1.1999998092651367,0.04999923706055043,4,-0.017414890103798264,1.9999853282080147,25.3799991607666,1.3749995032961067,25.18000030517578,1.111113858326135,25.0,-0.017414890103798264 8756,2007-10-29,26.10000038146973,26.21999931335449,25.84000015258789,25.96999931335449,678400.0,0.01006192830288355,1.054055447300341,1.0833346578717589,46.00841556763813,48.707459518001365,-0.797733772678459,-0.5009570928639135,-1.192294490304615,-1.3450367507066545,9.77488782161227,0.379999160766598,0.10233427647259674,0.5275003433227567,-0.38463729931780577,1.4396379859633193,0.07143152200247727,0.9835691646430362,-1.7771994781494165,92.05305207313653,44.252104736861725,0.45606882132028054,10,-0.8450002670288121,-0.7150001525878942,-1.4700002670288121,-1.4600000381469762,-0.1800003051757848,0,-0.013409976105526078,1.5999860128300496,25.84000015258789,1.9999853282080147,25.3799991607666,1.3749995032961067,25.18000030517578,-0.013409976105526078 8757,2007-10-30,26.13999938964844,26.28000068664551,25.79999923706055,25.959999084472656,492600.0,0.001532529026593732,1.0869496711917215,1.3846063558202515,52.347402180196,48.7767112587383,-0.8065413688898211,-0.4896655810859514,-1.2261075730217819,-1.3832894418825994,10.275075811869764,0.48000144958496094,-0.006957937864630281,0.5189993858337445,-0.4060873511631975,1.4440861228306865,0.056456017335271724,0.9815427543322173,-1.7413105499267587,91.08272903649838,42.900275893479204,0.4625433684984715,10,-0.8549985885620153,-0.7549991607666051,-1.4274992942810094,-1.4999990463256871,0.0699996948242152,1,0.004208133623565313,1.054055447300341,26.10000038146973,1.5999860128300496,25.84000015258789,1.9999853282080147,25.3799991607666,0.004208133623565313 8758,2007-10-31,26.6200008392334,26.75,26.149999618530273,26.309999465942386,569100.0,0.018362718469497663,1.1052656235360254,1.722226931716981,60.62639477378529,48.74857274660866,-1.201228784162737,-0.9075083004059756,-1.6913164801630387,-1.8611307267141726,10.811946475153297,0.610000610351559,-0.07057668183450971,0.9300007820129395,-0.0776125869826707,1.9376141510085496,0.42619409751513615,1.4338074665107428,-2.108433288696286,92.35299397502494,40.013302784216194,0.5038066844978047,10,-1.1000003814697266,-1.1000003814697266,-2.012500762939453,-1.9800004959106445,-0.4800014495849574,2,-0.01915853541710577,1.0869496711917215,26.13999938964844,1.054055447300341,26.10000038146973,1.5999860128300496,25.84000015258789,-0.01915853541710577 8759,2007-11-01,26.01000022888184,26.61000061035156,25.78000068664551,26.26000022888184,846000.0,-0.022915123633374224,-1.3380309689343348,-0.8064480403617886,48.812089693901804,49.09069101044942,-0.5713615229157263,-0.2737382297126736,-1.0762080153927762,-1.2454696214705265,11.17116215672143,0.8400001525878871,-0.07577602573042697,0.2960001945495634,-0.7184099441180472,1.310410333217174,-0.2112048747842401,0.8032052638833669,-1.3193580823876978,38.84294784895078,-10.989041026930678,0.507205069333805,11,-0.4899997711181676,-0.4899997711181676,-1.4075002670288121,-1.3699998855590856,0.14999961853026988,3,-0.003844689757391384,1.1052656235360254,26.6200008392334,1.0869496711917215,26.13999938964844,1.054055447300341,26.10000038146973,-0.003844689757391384 8760,2007-11-02,26.170000076293945,26.76000022888184,25.79999923706055,26.75,930600.0,0.006151474279282754,2.2000012715649087,2.3199996948242188,55.25114930741083,49.730725068609765,-0.5615318586488556,-0.4480461248633425,-1.2223655493709806,-1.4034515735141042,10.800131086362253,0.9600009918212891,-0.056115591232920536,0.4505000114440918,-0.5729614104170793,1.4739614333052629,-0.061230699486493734,0.9622307223746773,-1.3146093015193365,39.79587467545828,-11.72867577141784,0.5117307109305852,11,-0.4350004196166992,-0.6449995040893555,-1.567500114440918,-1.5299997329711914,-0.5799999237060547,4,-0.01834159498803889,-1.3380309689343348,26.01000022888184,1.1052656235360254,26.6200008392334,1.0869496711917215,26.13999938964844,-0.01834159498803889 8761,2007-11-05,25.989999771118164,26.45000076293945,25.75,25.770000457763672,987400.0,-0.006878116341269447,-4.384616513223023,-0.379309210850842,56.94117203551167,50.77078330007216,-0.2739531698839528,-0.2858520234903317,-1.0383886317918574,-1.2270900676387662,10.321028112008499,0.7000007629394496,-0.10471015343653889,0.272499752044677,-0.7485603308283828,1.2935598349177369,-0.23803028939185467,0.7830297934812087,-0.9441480509328315,23.76234819113509,-31.88039692765598,0.5105300414365305,11,-0.25500011444091797,-0.4649991989135742,-1.3749995231628418,-1.3499994277954102,-0.2199993133544922,0,-0.0038476484167133673,2.2000012715649087,26.170000076293945,-1.3380309689343348,26.01000022888184,1.1052656235360254,26.6200008392334,-0.0038476484167133673 8762,2007-11-06,26.15999984741211,26.190000534057614,25.75,26.1200008392334,806800.0,0.006540980292076171,7.799977111904272,0.18181424100292173,60.37294182192944,52.32424917712613,-0.29290517353542356,-0.5070516774232985,-1.1775314768062088,-1.4047271504685597,9.324960480361419,0.44000053405761363,-0.0022800940010725412,0.45849981307983256,-0.5214527234717927,1.4384523496314578,-0.0314764551959783,0.9484760813556434,-0.9427332763571243,40.594035098983674,-17.76126860486937,0.48997626827581187,11,-0.2550001144409144,-0.6349992752075195,-1.4449996948242188,-1.5199995040893555,-0.010000228881835938,1,-0.009174303230812364,-4.384616513223023,25.989999771118164,2.2000012715649087,26.170000076293945,-1.3380309689343348,26.01000022888184,-0.009174303230812364 8763,2007-11-07,25.40999984741211,26.09000015258789,25.399999618530273,25.85000038146973,1021900.0,-0.028669724937869012,-1.999995853598869,-11.000286109389245,49.0644484873671,53.05609084326016,0.5511059377299361,0.21207956292729335,-0.3854103368323649,-0.6623320902089738,8.871826549251335,0.7600002288818359,0.03866301007845507,-0.26500015258789134,-1.2464601778037476,0.716459872627965,-0.7557301651958213,0.2257298600200386,-0.03845991057443854,0.7353106171952992,-56.669570934884845,0.49073001260792826,11,0.6700000762939453,0.11500072479248047,-0.7074999809265137,-0.7699995040893555,0.13000106811523438,2,0.03148363801119913,7.799977111904272,26.15999984741211,-4.384616513223023,25.989999771118164,2.2000012715649087,26.170000076293945,0.03148363801119913 8764,2007-11-08,25.559999465942386,25.82999992370605,24.88999938964844,25.60000038146973,1781900.0,0.005903172744235796,2.7600021362305474,0.09091106130817875,60.19184158683945,54.40176171717552,0.4797783179498438,0.05630312482362143,-0.5116319964722358,-0.8202593408584811,9.399003434651384,0.9400005340576101,0.11041790515530181,-0.10950050354003693,-1.0923104468408447,0.8733094397607708,-0.6009054751904408,0.38190446811036693,1.2000007629394531,35.82886500567615,-27.17668702576143,0.49140497165040453,11,0.2650003433227539,-0.03499889373779652,-0.8574995994567907,-0.9199991226196325,-0.10999870300293679,3,0.022691703279527742,-1.999995853598869,25.40999984741211,7.799977111904272,26.15999984741211,-4.384616513223023,25.989999771118164,0.022691703279527742 8765,2007-11-09,25.81999969482422,25.979999542236328,25.20000076293945,25.29999923706055,1219700.0,0.010172153142189,-1.1666710818414343,-12.999713904253202,58.706448305426136,55.81265424359641,0.24210231365288593,-0.2396097334232934,-0.7317700215330518,-1.0790915415670312,9.855809843883293,0.7799987792968786,0.18965208687595236,0.16549978256225728,-0.7973137673436206,1.1283133324681351,-0.3159069923906834,0.646906557515198,0.9026005172729512,59.6153516976611,-4.135513972318002,0.4814067749529395,11,0.0050001144409215215,-0.2949991226196289,-1.0450000762939453,-1.1799993515014648,0.15999984741210938,4,0.013168092819770383,2.7600021362305474,25.559999465942386,-1.999995853598869,25.40999984741211,7.799977111904272,26.15999984741211,0.013168092819770383 8766,2007-11-12,25.790000915527344,26.13999938964844,25.709999084472656,25.75,1106100.0,-0.0011618427440527324,-6.1665077245852205,0.07692476983457486,60.05090145269098,56.668598607206974,0.24976917412479338,-0.21429724127763095,-0.6678833633764611,-1.0432971850475603,10.445614558290108,0.4300003051757848,0.2812486320283618,0.13150091171264577,-0.8329468468859105,1.095948670311202,-0.3507229675866341,0.6137247910119257,0.8959472801208506,69.23082566115258,4.045390420257263,0.48222387929927824,11,0.03499889373779652,-0.2650003433227539,-0.7450008392333984,-1.1500005722045898,0.15999984741210582,0,-0.007754973084124206,-1.1666710818414343,25.81999969482422,2.7600021362305474,25.559999465942386,-1.999995853598869,25.40999984741211,-0.007754973084124206 8767,2007-11-13,25.61000061035156,25.790000915527344,25.040000915527344,25.790000915527344,1143800.0,-0.0069794609843309985,7.3333192048488955,-4.499904634751186,55.47074137131072,56.09574822915423,0.38742479536320573,-0.018717159987435394,-0.46957274497332335,-0.8505055834367852,11.441985665315665,0.75,0.30807944972463375,-0.05899944305420135,-1.016142367728655,0.8981434816202523,-0.5375709053914264,0.4195720192830237,1.040028609176641,57.600097656249424,-7.000503232750496,0.4785714623372267,11,0.21499919891358132,-0.0850000381469691,-0.5425009727477992,-0.970000267028805,0.4599990844726598,1,0.006247553440019926,-6.1665077245852205,25.790000915527344,-1.1666710818414343,25.81999969482422,2.7600021362305474,25.559999465942386,0.006247553440019926 8768,2007-11-14,25.26000022888184,25.75,25.170000076293945,25.54999923706055,906400.0,-0.013666551078809763,-1.4680883874763744,1.6111028694951575,48.52942551432946,56.06434109809064,0.5858274027592785,0.34835600976217407,-0.08979976551396618,-0.4845097981897055,11.798833099061676,0.5799999237060547,0.31839291340501674,-0.40849981307983185,-1.3665304054512113,0.5495307792915476,-0.8875151092655216,0.07051548310585787,1.3548283940487664,29.600067138671875,-30.464551463448927,0.47901529618568905,11,0.5649995803833008,0.26500034332275035,-0.017500400543216443,-0.6000003814697301,1.4099998474121058,2,0.03523354638100229,7.3333192048488955,25.61000061035156,-6.1665077245852205,25.790000915527344,-1.1666710818414343,25.81999969482422,0.03523354638100229 8769,2007-11-15,25.309999465942386,25.420000076293945,24.770000457763672,25.09000015258789,1903900.0,0.001979383872031004,1.9545401344679154,-0.7586209164512794,42.779282348398304,54.6785781026448,0.47616465390410667,0.2987074555933127,-0.11753581606087593,-0.5206152412094021,12.37509211304526,0.6499996185302734,0.28796997288113246,-0.3490005493164041,-1.3177743607681869,0.6197732621353786,-0.8333874550422955,0.13538635640948726,1.2703325723225767,39.41601672899216,-15.618243201321079,0.4843869057258922,11,0.30000114440917613,0.21500110626220348,-0.06749963760376332,-0.649999618530277,1.3900012969970632,3,0.009087374730862852,-1.4680883874763744,25.26000022888184,7.3333192048488955,25.61000061035156,-6.1665077245852205,25.790000915527344,0.009087374730862852 8770,2007-11-16,25.21999931335449,25.35000038146973,24.899999618530273,25.29999923706055,3665400.0,-0.003555912860014221,3.99994701874461,-0.36363715179944206,37.42855616978225,52.51050967311931,0.46626878376739,0.4520515019016038,0.007358274813679344,-0.4242887871882779,12.108901690527015,0.4500007629394567,0.16508771485242946,-0.46450071334839294,-1.3514940560281978,0.42249262933141196,-0.9079973846882972,-0.02100404200848871,1.2879194616904215,32.84665740372024,-16.781861855683545,0.4434966713399025,11,0.2600011825561559,0.3050012588501012,0.03500032424927113,-0.5549993515014613,1.2000007629394567,4,0.009119803959041661,1.9545401344679154,25.309999465942386,-1.4680883874763744,25.26000022888184,7.3333192048488955,25.61000061035156,0.009119803959041661 8771,2007-11-19,25.190000534057614,25.46999931335449,25.03000068664551,25.03000068664551,1675200.0,-0.0011894837475665554,-4.499988079059832,-1.9999999999997335,36.38970031670721,49.84570506142795,0.41443613552687,0.5139118996594938,0.0742337743269168,-0.3882335971765052,11.27700199446902,0.43999862670897727,0.14491006427323683,-0.4979994773864789,-1.376122124378444,0.3801231696054863,-0.9370608008824632,-0.058938153890494505,1.2484015082960482,41.17645958853612,-3.07584602349565,0.43906132349598287,11,0.26499938964844105,0.3350000381469762,0.1324992179870641,-0.5250005722045863,1.25,0,0.03136161141047267,3.99994701874461,25.21999931335449,1.9545401344679154,25.309999465942386,-1.4680883874763744,25.26000022888184,0.03136161141047267 8772,2007-11-20,25.29999923706055,25.5,25.0,25.170000076293945,1648100.0,0.004366760645924339,-1.1276626828723901,0.8124955296474369,28.846107996383452,47.59922278465199,0.18955063137201478,0.4506455941140466,-0.0065211090574344155,-0.4870039843438896,10.786929309197868,0.5,0.07458847391484369,-0.4030007362365673,-1.2409710507558849,0.4349695782827503,-0.8219858934962261,0.0159844210230915,1.0716667419095103,54.08153335331545,15.256265215047044,0.4189851572596594,11,0.15500068664550426,0.22500133514403942,0.0850005149841273,-0.5499992370605504,1.0400009155273402,1,0.025691760690915277,-4.499988079059832,25.190000534057614,3.99994701874461,25.21999931335449,1.9545401344679154,25.309999465942386,0.025691760690915277 8773,2007-11-21,25.270000457763672,25.57999992370605,25.10000038146973,25.20000076293945,1101100.0,-0.0011857225376091796,-2.5555461365659715,0.5384626670774955,35.433047806206986,44.848245697915054,0.22082407884668953,0.5140903521857894,0.05394300540115182,-0.45254354225118476,10.04846401288879,0.479999542236321,0.002220123067264268,-0.4374995231628418,-1.2645395978359915,0.38954055151030786,-0.8510195604994166,-0.023979485826266966,1.0375989003581338,61.728435761162395,21.95920537608786,0.41352003733657466,11,0.1849994659423828,0.25500011444091797,0.23749923706054688,-0.5200004577636719,0.6700000762939418,2,0.03165806183492825,-1.1276626828723901,25.29999923706055,-4.499988079059832,25.190000534057614,3.99994701874461,25.21999931335449,0.03165806183492825 8774,2007-11-23,25.6200008392334,25.71999931335449,25.290000915527344,25.3700008392334,375300.0,0.01385043035732103,-1.0975539407698074,3.571444141689192,39.92673813529486,42.761611234567134,-0.1338453060940168,0.19288132776534184,-0.2596073303214048,-0.7988757912872941,9.492064505541416,0.44999885559081676,-0.1003768046531377,-0.09949922561645508,-0.913391353035685,0.7143929018027748,-0.50644528932607,0.30744683809315987,0.6260945628740835,87.80505959303716,46.05474975231961,0.40694606370961517,11,-0.16500091552734375,-0.0950002670288086,-0.157501220703125,-0.8700008392333984,-0.1600017547607422,4,0.040983575435822095,-2.5555461365659715,25.270000457763672,-1.1276626828723901,25.29999923706055,-4.499988079059832,25.190000534057614,0.040983575435822095 8775,2007-11-26,25.38999938964844,25.8700008392334,25.38999938964844,25.809999465942386,1646600.0,-0.008977417722514036,-1.2857207732934741,-1.6800003051757812,39.20861409010802,40.445801527613476,0.03212432157166134,0.4083790901540887,0.0016992446464776378,-0.5625146296920818,9.728351629812128,0.4800014495849574,-0.09561426972106446,-0.3070006370544398,-1.131675662821344,0.5176743887124644,-0.7193381499378901,0.10533687582901052,0.7970522146852872,44.827472809346844,0.7686849845250165,0.4123375128834514,11,-0.0699987411499059,0.1350011825561488,0.07250022888183238,-0.524999618530277,-0.22999954223633168,0,0.05159517151564397,-1.0975539407698074,25.6200008392334,-2.5555461365659715,25.270000457763672,-1.1276626828723901,25.29999923706055,0.05159517151564397 8776,2007-11-27,25.75,25.899999618530273,25.420000076293945,25.63999938964844,1638500.0,0.01417883493523564,1.341462053052224,-0.2619061675469146,43.09763963795025,39.07101244612898,-0.3734157884443796,0.021937643260670825,-0.31152904640375567,-0.9122412113439893,10.453780113206454,0.5100002288818324,-0.15242194737686532,0.07049999237060689,-0.7327430348847521,0.8737430196259659,-0.33112152125707084,0.4721215059982846,0.3803695584709246,83.33336865461928,37.232024885928084,0.40162151362767884,11,-0.41499996185302734,-0.22499942779541016,-0.3475003242492676,-0.8850002288818359,-0.8700008392333984,1,0.026019420438599727,-1.2857207732934741,25.38999938964844,-1.0975539407698074,25.6200008392334,-2.5555461365659715,25.270000457763672,0.026019420438599727 8777,2007-11-28,26.25,26.26000022888184,25.690000534057614,25.90999984741211,1639500.0,0.01941747572815533,2.166659602424425,3.0908933277848134,65.4411940013828,40.95009783357935,-0.8639369350104076,-0.4947657436252513,-0.7847398115679951,-1.3981570273587778,11.048659417958746,0.5699996948242259,-0.2099128845948819,0.5649999618530259,-0.2528923895380615,1.3828923132441133,0.15605378615748222,0.9739461375485696,-1.4799995422363281,99.13791118988942,45.344234877110964,0.4089461756955444,11,-0.7349996566772461,-0.5150003433227539,-0.9524998664855957,-1.385000228881836,-0.75,2,0.007238115583147131,1.341462053052224,25.75,-1.2857207732934741,25.38999938964844,-1.0975539407698074,25.6200008392334,0.007238115583147131 8778,2007-11-29,26.11000061035156,26.34000015258789,25.979999542236328,26.149999618530273,1836300.0,-0.005333310081845344,-1.3999949137563816,-0.11764408890485624,60.14763316087396,42.87991459052108,-0.6601019526940135,-0.416276020144867,-0.6296641677366601,-1.2428285171367186,10.920429271450306,0.3600006103515625,-0.27724765048555966,0.4505005836486795,-0.270740524204669,1.171741691502028,0.08988002972200704,0.811121137575352,-1.310200157165525,78.09526577560084,21.119159708682453,0.3606205539266734,11,-0.4900007247924769,-0.37500095367431285,-0.8325004577636683,-1.2450008392333949,-0.75,3,0.008808867746450622,2.166659602424425,26.25,1.341462053052224,25.75,-1.2857207732934741,25.38999938964844,0.008808867746450622 8779,2007-11-30,25.90999984741211,26.31999969482422,25.6299991607666,26.31999969482422,2835700.0,-0.007659929462435877,2.3658575163520315,10.250250345714601,51.69811755323666,44.46542141090491,-0.40905743898016667,-0.23626456909646976,-0.4066065989277625,-1.0286656791854263,11.623935010674208,0.6900005340576172,-0.3161351317482186,0.25549983978271484,-0.4568419260641079,0.9678416056295376,-0.10067104314069653,0.6116707227061262,-1.0485914062500008,54.73684633207097,-1.8267022705982683,0.3561708829234112,11,-0.23999977111816406,-0.14499950408935547,-0.5949993133544922,-1.0450000762939453,-0.4500007629394531,4,0.001157880618378293,-1.3999949137563816,26.11000061035156,2.166659602424425,26.25,1.341462053052224,25.75,0.001157880618378293 8780,2007-12-03,25.690000534057614,25.920000076293945,25.56999969482422,25.899999618530273,1117200.0,-0.00849090369162886,1.8000030517578125,0.5121930795783449,48.23942881589166,45.782057910814295,-0.12893627458660362,-0.05699139596624292,-0.1714343451924556,-0.8009089577713375,12.167611002089014,0.35000038146972656,-0.2995030921690969,0.05950050354003622,-0.610816977809403,0.7298179848894755,-0.2756582371346816,0.39465924421475407,-0.7694484244384725,29.347873410110637,-24.555288776111645,0.33515874067471924,12,-0.020000457763668322,0.07499980926514027,-0.37499999999999645,-0.8250007629394496,-0.2100009918212855,0,-0.00895295620099501,2.3658575163520315,25.90999984741211,-1.3999949137563816,26.11000061035156,2.166659602424425,26.25,-0.00895295620099501 8781,2007-12-04,25.88999938964844,26.059999465942386,25.28000068664551,25.51000022888184,730400.0,0.0077850856922203615,1.1666653421177418,-1.8095277020889793,54.895089038601945,48.676389137727455,-0.24495807566868066,-0.27917985233500175,-0.3465310410700866,-0.9978164949478625,13.00941464622562,0.779998779296875,-0.25299801180804593,0.26449937820434855,-0.3959464198259397,0.9249451762346368,-0.06572352081079558,0.5947222772194927,-0.9126693583105485,57.54707644693179,3.941707773307847,0.330222899015144,12,-0.16999912261963246,-0.12499904632568715,-0.6424989700317418,-1.024999618530277,-0.7399997711181676,1,-0.02819619773835169,1.8000030517578125,25.690000534057614,2.3658575163520315,25.90999984741211,-1.3999949137563816,26.11000061035156,-0.02819619773835169 8782,2007-12-05,25.920000076293945,26.0,25.75,25.75,782900.0,0.0011587751005317504,-1.941175150624376,0.44736960984595614,62.99213780985048,51.7385102492434,-0.19865335411012452,-0.3458126122886682,-0.3417409502591582,-1.017973498434884,13.896710405309678,0.25,-0.17201351292976597,0.30650005340576314,-0.3209519899175355,0.9339520967290618,-0.007225968255884396,0.6202260750674107,-0.8881632401060529,60.377331330016325,3.581145728348524,0.3137260216616491,12,-0.1099996566772461,-0.1549997329711914,-0.5999999046325684,-1.0550003051757812,-0.7999992370605469,2,-0.04012349199329335,1.1666653421177418,25.88999938964844,1.8000030517578125,25.690000534057614,2.3658575163520315,25.90999984741211,-0.04012349199329335 8783,2007-12-06,26.209999084472656,26.229999542236328,25.82999992370605,26.13999938964844,546700.0,0.011188233307296125,6.272679983354205,0.41176272593654295,66.18706171240291,54.65632398003318,-0.38139942934119375,-0.6037597611702381,-0.608981017254024,-1.296661908637919,14.542016509181252,0.399999618530277,-0.06989532226423378,0.5564990997314467,-0.11666392686255733,1.2296621263254508,0.2199175864344447,0.8930806130284488,-1.1258357156287637,89.42300814842116,29.1713844015475,0.3365815132970015,12,-0.39999866485595703,-0.44499874114990234,-0.8749985694885254,-1.2199993133544922,-1.4499988555908168,3,-0.027088863383183948,-1.941175150624376,25.920000076293945,1.1666653421177418,25.88999938964844,1.8000030517578125,25.690000534057614,-0.027088863383183948 8784,2007-12-07,26.13999938964844,26.20000076293945,25.899999618530273,26.01000022888184,459300.0,-0.0026707248099708814,1.3999908447965193,1.857138964577751,66.66668970230819,57.70722127027765,-0.2568962942915576,-0.514456449734535,-0.5168889303401052,-1.2177195491577386,14.429691583796151,0.3099994659423828,0.05395864706905229,0.45749940872192596,-0.24790447188118137,1.1629032893250333,0.1047974684203723,0.8102013490234796,-1.0056025494547889,90.526288315167,25.70070482495457,0.35270194030155383,12,-0.32999897003174183,-0.37499904632568715,-0.6199989318847692,-1.014999389648441,-1.4399986267089915,4,-0.029839280700433624,6.272679983354205,26.209999084472656,-1.941175150624376,25.920000076293945,1.1666653421177418,25.88999938964844,-0.029839280700433624 8785,2007-12-10,26.15999984741211,26.15999984741211,25.79999923706055,26.06999969482422,505600.0,0.0007651284709513373,6.999999999999921,0.6923133353874144,67.63636338415212,60.433746130966746,-0.17454057460778571,-0.5351145218449211,-0.49637819818278217,-1.2363941825557347,14.665453254938479,0.36000061035155895,0.15344116861889745,0.4604998588562026,-0.2746183860026825,1.1956181037150877,0.09294073642676182,0.8280589812856434,-0.9773788747226888,92.63160219485897,23.78949955612987,0.3675591224294421,12,-0.34999942779541016,-0.39499950408935547,-0.6399993896484375,-1.0349998474121094,-2.2199993133544957,0,-0.02675843910636344,1.3999908447965193,26.13999938964844,6.272679983354205,26.209999084472656,-1.941175150624376,25.920000076293945,-0.02675843910636344 8786,2007-12-11,25.59000015258789,26.229999542236328,25.54999923706055,26.170000076293945,713800.0,-0.02178897928703949,-1.0606015068014252,-6.444432670707413,54.51714950527754,59.21996340917727,0.4139026418706422,0.020167354575512775,0.0909359863779926,-0.6680503734698462,15.382041479434191,0.6800003051757777,0.20715700076974386,-0.09949979782104634,-0.8348757120275465,0.6358761163854538,-0.46718775492429643,0.26818815928220374,-0.36108401270253054,5.882484937561918,-62.14880508051538,0.3676879571032497,12,0.2200002670288086,0.020000457763671875,0.039999961853027344,-0.46000003814697266,-2.04000091552734,1,-0.004298577948247395,6.999999999999921,26.15999984741211,1.3999908447965193,26.13999938964844,6.272679983354205,26.209999084472656,-0.004298577948247395 8787,2007-12-12,25.770000457763672,26.149999618530273,25.559999465942386,25.78000068664551,955400.0,0.007034009538979147,-1.744172636341487,0.017241776202211415,57.4404748388972,58.91916804006874,0.17729892384249268,-0.15518813999352332,-0.0715578671568089,-0.8488363574114075,15.167198391852827,0.5900001525878871,0.29052079875657455,0.07250051498413157,-0.6627150898031076,0.8077161197713707,-0.29510728740948977,0.4401083173777529,-0.49664095737021086,32.35310617195265,-34.96868920200068,0.36760780239361984,12,0.029999732971191406,-0.21500015258789062,-0.1400003433227539,-0.6400003433227539,-2.7399997711181605,2,-0.02405901545285427,-1.0606015068014252,25.59000015258789,6.999999999999921,26.15999984741211,1.3999908447965193,26.13999938964844,-0.02405901545285427 8788,2007-12-13,26.149999618530273,26.190000534057614,25.54999923706055,25.60000038146973,995700.0,0.014745795654501848,1.0317467045310054,-54.99866488649546,57.81709254749807,59.59905415054223,-0.2195139306061762,-0.4902262186000712,-0.4315306523636906,-1.2128893938268739,14.90157729855564,0.6400012969970632,0.349826107863926,0.40799970626830984,-0.32344722923877,1.1394466417753897,0.042276238514769915,0.7737231740218498,-0.833974492049034,88.23531061719524,22.5335633292282,0.3657234677535395,12,-0.39499950408935547,-0.5949993133544922,-0.4349994659423828,-1.0199995040893555,-1.9300003051757848,3,-0.03938809920926356,-1.744172636341487,25.770000457763672,-1.0606015068014252,25.59000015258789,6.999999999999921,26.15999984741211,-0.03938809920926356 8789,2007-12-14,25.540000915527344,25.96999931335449,25.420000076293945,25.899999618530273,953500.0,-0.02332691058896519,1.2000053405965616,-0.6545440043279577,51.989411928983785,60.015718940885804,0.3715538521673487,0.1453387007644018,0.18247006182308212,-0.5951199234033915,14.196232006944925,0.7299995422363281,0.2789175945804736,-0.2134990692138672,-0.9232586457301473,0.4962605073024129,-0.568378857472009,0.14138071904427463,-0.18301678800183652,14.814928191808757,-51.31611793769024,0.35487978825814054,12,0.21499919891357422,0.0149993896484375,0.2624993324279785,-0.4100008010864258,-1.9600009918212926,4,-0.03054035468617755,1.0317467045310054,26.149999618530273,-1.744172636341487,25.770000457763672,-1.0606015068014252,25.59000015258789,-0.03054035468617755 8790,2007-12-17,25.45000076293945,25.65999984741211,25.28000068664551,25.46999931335449,896500.0,-0.003523889951514314,-1.1111140545610274,0.05555172907074699,45.71429194236962,58.995630374637756,0.4737497027495081,0.26715041989368515,0.25842286993012564,-0.487574494089273,13.549853220863984,0.379999160766598,0.22914829937205994,-0.3149992942810087,-0.9952000999402166,0.36520151137819923,-0.6550996971106144,0.02510110854859704,0.889999389648441,17.894766429819846,-44.15759804614299,0.3401004028296041,12,0.3049993515014684,0.10499954223633168,0.2249994277954137,-0.3200006484985316,-2.360000610351559,0,-0.029469547250157935,1.2000053405965616,25.540000915527344,1.0317467045310054,26.149999618530273,-1.744172636341487,25.770000457763672,-0.029469547250157935 8791,2007-12-18,25.979999542236328,26.03000068664551,25.5,25.520000457763672,703400.0,0.0208250987586871,-1.1200027465820455,-23.001621363853122,46.17562545454939,57.12712900182653,-0.04709223681512498,-0.21147127069588123,-0.2787871492594505,-0.9867086357493449,12.760826243541477,0.5799999237060618,0.2334895817132896,0.17549953460693501,-0.45396854515994534,0.8049676143738154,-0.13923450527650516,0.4902335744903752,0.33880062103271413,76.92296406219236,18.75359934537373,0.31473403988344106,12,-0.22499942779541016,-0.4249992370605469,-0.30499935150146484,-0.8499994277954102,-2.399999618530277,1,-0.0785219031610157,-1.1111140545610274,25.45000076293945,1.2000053405965616,25.540000915527344,1.0317467045310054,26.149999618530273,-0.0785219031610157 8792,2007-12-19,25.95000076293945,26.1200008392334,25.78000068664551,25.85000038146973,726200.0,-0.001154687445167557,-1.8333373069801622,0.21739256630121356,47.66081708273334,55.068657376307684,-0.013846427068969547,-0.13731963587592588,-0.2710039060379579,-0.9253869660729279,11.847474255970752,0.3400001525878871,0.2669422929048757,0.11300067901611044,-0.4723677869453091,0.69836914497753,-0.17968355396459756,0.40568491199681844,0.34802341079712207,73.62639435592368,17.234889219080586,0.29268423298070967,12,-0.1950006484985316,-0.3950004577636683,-0.2750005722045863,-0.8200006484985316,-2.1200008392333984,2,-0.09248560521456584,-1.1200027465820455,25.979999542236328,-1.1111140545610274,25.45000076293945,1.2000053405965616,25.540000915527344,-0.09248560521456584 8793,2007-12-20,26.06999969482422,26.149999618530273,25.86000061035156,26.040000915527344,1093200.0,0.00462423616018337,2.052643202762701,0.29998664861052315,52.395212658427354,53.48293770476538,-0.17410131500023596,-0.20481247358292265,-0.3948735667351997,-1.007299070642965,11.039136889181892,0.2899990081787145,0.26655361874162864,0.19299964904785227,-0.3358357045208109,0.7218350026165155,-0.07141802773647754,0.4574173258321821,0.20766400917053218,90.8045951811983,32.790863681628636,0.26441767678433153,12,-0.3149995803833008,-0.5149993896484375,-0.39499950408935547,-0.9399995803833008,-2.4099998474121094,3,-0.11660909258783958,-1.8333373069801622,25.95000076293945,-1.1200027465820455,25.979999542236328,-1.1111140545610274,25.45000076293945,-0.11660909258783958 8794,2007-12-21,26.670000076293945,26.71999931335449,26.11000061035156,26.40999984741211,1494800.0,0.023014974625751305,2.3888938927537056,8.667026958290947,63.17205955039819,52.98690394545939,-0.7722222798826479,-0.761140291016769,-0.983148172752184,-1.5763542975478266,10.63132674256613,0.6499996185302699,0.2558910537695418,0.7405000686645522,0.118771919496929,1.3622282178321754,0.4296359940807406,1.0513641432483638,-1.389999389648434,96.52782744836269,33.44686801445089,0.31086407458381105,12,-0.6700000762939453,-0.9250001907348633,-0.994999885559082,-1.5399999618530273,-2.3500003814697266,4,-0.09186354540423036,2.052643202762701,26.06999969482422,-1.8333373069801622,25.95000076293945,-1.1200027465820455,25.979999542236328,-0.09186354540423036 8795,2007-12-24,26.70000076293945,26.82999992370605,26.56999969482422,26.770000457763672,192200.0,0.0011248851353462541,1.7368642961833323,-0.2692293584712017,61.40848475730962,53.75260786235184,-0.8018963895237832,-0.7251454999310631,-1.0153398023464995,-1.5805097239219954,10.61502020426551,0.2600002288818324,0.20919872917549398,0.705000686645505,0.04758976785312541,1.3624116054378845,0.3762952272493152,1.0337061460416948,-1.3912001037597577,90.22562644933404,25.35226607685574,0.3287054593961902,12,-0.6450004577636683,-0.8350009918212855,-1.1325001716613734,-1.5700006484985316,-1.9700012207031214,0,-0.11685396067718734,2.3888938927537056,26.670000076293945,2.052643202762701,26.06999969482422,-1.8333373069801622,25.95000076293945,-0.11685396067718734 8796,2007-12-26,26.420000076293945,26.56999969482422,26.309999465942386,26.559999465942386,442700.0,-0.010486916803169377,2.2500059604701175,1.9999999999999492,56.57895529370193,53.65688346844125,-0.4378202328070202,-0.4135809586951176,-0.7276112593690378,-1.2614994782505313,10.439112001814015,0.3900012969970632,0.15776622887575087,0.39149999618530273,-0.28144377392277775,1.0644437662933832,0.05502811113126427,0.7279718812393412,-1.050351446533199,60.95236711219949,-4.304245378914409,0.3364718850540399,12,-0.36499977111816406,-0.505000114440918,-0.9174995422363281,-1.2899999618530273,-1.239999771118164,2,-0.1260408748709273,1.7368642961833323,26.70000076293945,2.3888938927537056,26.670000076293945,2.052643202762701,26.06999969482422,-0.1260408748709273 8797,2007-12-27,26.440000534057614,26.60000038146973,26.29999923706055,26.399999618530273,937300.0,0.0007570195952275593,-1.4999920527696837,-0.285722070844654,53.257813787495195,53.150296939552035,-0.39424565060251027,-0.44123980712814515,-0.72949838375337,-1.255869475342827,11.0539603977447,0.3000011444091797,0.09985527268590744,0.4020004272460902,-0.2892255862364017,1.093226440728582,0.05638742050484424,0.7476134339873362,-1.0119378525390559,59.79384889462186,-2.306492774286056,0.3456130067412461,12,-0.3850002288818324,-0.5250005722045863,-0.9500002861022914,-1.3100004196166957,-1.9500007629394496,3,-0.10816946114155968,2.2500059604701175,26.420000076293945,1.7368642961833323,26.70000076293945,2.3888938927537056,26.670000076293945,-0.10816946114155968 8798,2007-12-28,26.34000015258789,26.59000015258789,26.209999084472656,26.489999771118164,860200.0,-0.0037821626115669416,1.1714323082707996,-3.7499046347514295,52.80900140586688,53.24136243698349,-0.29553839560547956,-0.34058702410469266,-0.6079823216902902,-1.1393418446579773,11.698097671303872,0.3800010681152344,0.12537433304599332,0.29050006866454936,-0.41330816236570556,0.9943082996948043,-0.061404046850579874,0.6424041841796786,-0.8558599813818333,31.944411330721817,-25.463063176785706,0.3519041155151283,12,-0.2849998474121094,-0.375,-0.8499999046325684,-1.0850000381469727,-2.0599994659423793,4,-0.09529233919291502,-1.4999920527696837,26.440000534057614,2.2500059604701175,26.420000076293945,1.7368642961833323,26.70000076293945,-0.09529233919291502 8799,2007-12-31,25.940000534057614,26.38999938964844,25.84000015258789,26.25,636700.0,-0.015186014282956517,-1.156858785206475,2.0666683620920088,47.20812821653552,53.40734424522415,0.1868135732603058,0.06511383083043043,-0.19808615345197467,-0.7382258995038136,11.898145946803377,0.5499992370605504,0.11781636764760961,-0.1109995841980016,-0.8136829308938331,0.59168376249783,-0.4623412575459156,0.2403420891499124,-0.4020259727515558,10.101050968605483,-41.080685594165594,0.3513416733479156,12,0.2249994277954137,0.11499977111816762,-0.45000028610229137,-0.600000381469723,-1.75,0,-0.08789516729778035,1.1714323082707996,26.34000015258789,-1.4999920527696837,26.440000534057614,2.2500059604701175,26.420000076293945,-0.08789516729778035 8800,2008-01-02,25.459999084472656,25.920000076293945,25.290000915527344,25.81999969482422,841700.0,-0.018504296056383818,1.2499914850716276,1.1612942920955511,48.31167377092386,53.64468294704354,0.7469301150897465,0.5554804250487138,0.31190621965885157,-0.26643450367927457,12.36106520533909,0.6499996185302699,0.06701214521611831,-0.5795009613037116,-1.3138742990246648,0.1548723764172415,-0.9466876301641882,-0.21231429244323508,1.3700008392333949,12.976964751891662,-42.11992028869887,0.3671866688604767,1,0.600001335144043,0.595001220703125,0.030001163482666016,-0.07999897003173828,-1.2199993133544922,2,-0.0447760970401484,-1.156858785206475,25.940000534057614,1.1714323082707996,26.34000015258789,-1.4999920527696837,26.440000534057614,-0.0447760970401484 8801,2008-01-03,25.15999984741211,25.59000015258789,25.1299991607666,25.559999465942386,916100.0,-0.011783159774090834,1.0,1.1111081676768633,42.31736764577293,53.05096634293683,1.0263072934857504,0.8411099590134761,0.6258111065541669,0.03741825093896978,12.42030960599652,0.46000099182128906,0.0770676714135412,-0.8430002212524421,-1.6747669056620218,-0.011233536842862435,-1.258883563457232,-0.4271168790476523,1.6392000961303665,2.040861342357113,-53.62242593360488,0.41588334220479006,1,0.8199996948242188,0.8199996948242188,0.2625007629394531,0.2200002670288086,-1.0900001525878906,3,-0.017090632264849193,1.2499914850716276,25.459999084472656,-1.156858785206475,25.940000534057614,1.1714323082707996,26.34000015258789,-0.017090632264849193 8802,2008-01-04,24.8799991607666,25.18000030517578,24.739999771118164,24.96999931335449,857000.0,-0.011128803193308001,-1.3783881311022446,0.2250005960470053,33.5917208232257,50.96168947235887,1.2723698774242997,1.095361217576862,0.9206190925554267,0.33197809830569014,12.68952837805603,0.4400005340576172,0.11746059149237809,-1.0710008621215827,-2.0428555271644377,-0.09914619707872774,-1.5569281946430102,-0.5850735296001552,1.852432751464839,7.567533015167028,-42.159025182879134,0.48592733252142756,1,0.9050006866455078,0.9050006866455078,0.5500011444091797,0.5000009536743164,-0.6700000762939453,4,0.01205792421738705,1.0,25.15999984741211,1.2499914850716276,25.459999084472656,-1.156858785206475,25.940000534057614,0.01205792421738705 8803,2008-01-07,25.5,25.61000061035156,24.88999938964844,24.940000534057614,1093600.0,0.02491964871972674,-1.1818160800621929,-6.222205738990664,49.48452442634539,49.44085223635301,0.6291762635721341,0.4421088941375295,0.3171324753986582,-0.2634833198412281,13.155297613763725,0.7300014495849574,0.13277521748571175,-0.41550006866454936,-1.3993162313250735,0.5683160939959748,-0.9074081499948115,0.07640801266571273,1.1128859837646452,46.06063058116339,-7.748154355681514,0.4919080813302623,1,0.2849998474121094,0.2849998474121094,0.125,-0.11999988555908203,-1.4400005340576136,0,-0.03960785211301321,-1.3783881311022446,24.8799991607666,1.0,25.15999984741211,1.2499914850716276,25.459999084472656,-0.03960785211301321 8804,2008-01-08,25.36000061035156,25.790000915527344,25.29999923706055,25.59000015258789,1105600.0,-0.005490172143076122,-1.7999912807490202,-0.41071385996642074,48.85495997965494,48.04601614994693,0.6300688949947748,0.5488145667609032,0.46591222214290084,-0.0967950531767876,13.506745381070894,0.4900016784667933,0.1398641781876222,-0.5164995193481481,-1.524390224300145,0.49139118560384887,-1.0204448718241466,-0.012554166872149608,1.140512200654296,52.542430414120545,-5.5692627673753705,0.503945352475999,1,0.30999946594238637,0.4249992370605504,0.3174991607666051,0.06999969482422586,-1.7900009155273402,1,-0.04258674675525076,-1.1818160800621929,25.5,-1.3783881311022446,24.8799991607666,1.0,25.15999984741211,-0.04258674675525076 8805,2008-01-09,25.459999084472656,25.540000915527344,25.0,25.229999542236328,901300.0,0.003943157401986808,1.7692127116405998,-0.9999999999999846,42.57142203194754,46.48962356530755,0.375127191315066,0.41496013257107833,0.36120765238655395,-0.1842613111540281,13.843912456679352,0.5400009155273438,0.1191082683551663,-0.38150100708007884,-1.3965310480861248,0.6335290339259672,-0.8890160275831036,0.12601401342294594,0.934882944139936,68.571288439845,12.308724760969042,0.5075150205030237,1,0.21000099182128906,0.3250007629394531,0.25750112533569336,0.0650014877319336,-1.8199996948242152,2,-0.04988211296478717,-1.7999912807490202,25.36000061035156,-1.1818160800621929,25.5,-1.3783881311022446,24.8799991607666,-0.04988211296478717 8806,2008-01-10,25.479999542236328,25.60000038146973,25.07999992370605,25.229999542236328,985400.0,0.00078556396240681,1.1224435777066724,1.0869586850878212,43.26646139451715,45.3794732994211,0.23218165891185194,0.4071720894990172,0.3282546096925145,-0.20138566716222073,13.665489662587198,0.520000457763679,-0.0035039810993211518,-0.35600051879882955,-1.3779371576659507,0.6659361200682916,-0.8669688382323884,0.15496780063472926,0.8155895509265996,70.47609186507611,15.732058459669744,0.5109683194335599,1,0.18500041961669922,0.30500030517578125,0.23750066757202148,0.04500102996826172,-1.8199996948242188,3,-0.04866561198569519,1.7692127116405998,25.459999084472656,-1.7999912807490202,25.36000061035156,-1.1818160800621929,25.5,-0.04866561198569519 8807,2008-01-11,25.149999618530273,25.420000076293945,25.059999465942386,25.28000068664551,698700.0,-0.01295133161831652,-1.322574293976527,-0.5200042724609517,37.567575509042605,43.68598153310729,0.4022526316025541,0.7255403563245508,0.6399107814107552,0.12976029873660622,13.489145430153632,0.42000007629394176,-0.1377519564767944,-0.6550004005432122,-1.7219887301082366,0.41198792902181225,-1.1884945653257262,-0.12150623576069819,1.0522541153099674,28.888865341414544,-20.414126693301284,0.5334941647825127,1,0.41499996185302734,0.6350002288818359,0.5925006866455078,0.3750009536743164,-1.4799995422363281,4,-0.042942343542236916,1.1224435777066724,25.479999542236328,1.7692127116405998,25.459999084472656,-1.7999912807490202,25.36000061035156,-0.042942343542236916 8808,2008-01-14,25.1200008392334,25.489999771118164,24.96999931335449,25.270000457763672,804100.0,-0.0011927944235343713,-1.3110994316134594,1.1538337392528808,25.239637250445085,41.245038092430576,0.26931680830517024,0.7108640958780228,0.6353647629958061,0.16217935945621065,13.469497599111948,0.5200004577636754,-0.2443762417835842,-0.6334992408752456,-1.7294111401168166,0.4624126583663255,-1.181455190496031,-0.08554329125446003,0.9945176568435166,18.292833267817166,-24.002301270536627,0.5479559496207853,1,0.20999908447265625,0.6649990081787109,0.6674995422363281,0.4049997329711914,-1.820001602172848,0,-0.03622618329452709,-1.322574293976527,25.149999618530273,1.1224435777066724,25.479999542236328,1.7692127116405998,25.459999084472656,-0.03622618329452709 8809,2008-01-15,24.76000022888184,25.229999542236328,24.690000534057614,24.95000076293945,1329600.0,-0.01433123400972569,-2.272722018322062,1.2666734483678939,21.965318237720666,38.317665255407995,0.49654927916980895,1.0639838352596094,0.9755902497417388,0.5210943905972378,13.343718393951697,0.5399990081787145,-0.3560263208646397,-0.9544998168945291,-2.1346781030979756,0.22567846930891733,-1.5445889599962506,-0.36441067379280767,1.2720471436975522,7.692275446341336,-27.361017321695492,0.5900891431017228,1,0.480000495910641,0.9999999999999929,1.027500152587887,0.7650003433227504,-1.3299999237060582,1,-0.028271436044775222,-1.3110994316134594,25.1200008392334,-1.322574293976527,25.149999618530273,1.1224435777066724,25.479999542236328,-0.028271436044775222 8810,2008-01-16,24.70000076293945,25.20000076293945,24.6200008392334,24.709999084472656,1182800.0,-0.0024232417361774727,-5.823602010591467,0.05262259699846467,23.456798844758865,36.22204649973977,0.48880928949626323,1.1224635310855469,1.009551610374924,0.5830014489604558,12.971735251176913,0.5799999237060511,-0.4724316761942262,-0.9769992828369176,-2.237493978003478,0.2834954123296427,-1.607246630420196,-0.34675193525363923,1.2246828625582005,8.163261334132212,-22.638503856630546,0.6302473475832798,1,0.5050001144409215,1.024999618530277,1.087499618530277,0.8249998092651403,-1.2800006866455043,2,-0.04574902968467576,-2.272722018322062,24.76000022888184,-1.3110994316134594,25.1200008392334,-1.322574293976527,25.149999618530273,-0.04574902968467576 8811,2008-01-17,23.940000534057614,24.86000061035156,23.93000030517578,24.790000915527344,955900.0,-0.030769239085294275,-1.1379296737121491,85.01430751618533,18.592961211808756,34.55551765402677,1.18183606414836,1.814843992750987,1.739948451197538,1.3365174850825419,13.959221281391143,0.9300003051757777,-0.5633856994424669,-1.6349995613098187,-3.1050014571028903,-0.1649976655167471,-2.3700005092063527,-0.8999986134132847,1.8542148128136127,0.6410405323947549,-25.399005158014475,0.7350009478965353,1,0.9200000762939489,1.4399995803833043,1.847499847412113,1.5850000381469762,-0.18000030517577414,3,-0.012531375844473502,-5.823602010591467,24.70000076293945,-2.272722018322062,24.76000022888184,-1.3110994316134594,25.1200008392334,-0.012531375844473502 8812,2008-01-18,23.54999923706055,24.149999618530273,23.3799991607666,23.709999084472656,2552000.0,-0.016290780630611845,-2.0800018310546875,0.18823503012487022,17.330203554725784,30.982815334957923,1.523554767577437,2.1247618242872477,2.0897237042109573,1.7299956338235525,15.443166443276752,0.7700004577636719,-0.6437757679737928,-1.9050007820129373,-3.6178810330902422,-0.19212053093563242,-2.7614409075515916,-1.048560656474283,2.020510304807221,8.056873323160978,-16.524295643805477,0.8564401255386527,1,1.0350008010864222,1.5550003051757777,2.1600012779235804,1.9750013351440394,-0.2599983215332067,4,0.004670939019753906,-1.1379296737121491,23.940000534057614,-5.823602010591467,24.70000076293945,-2.272722018322062,24.76000022888184,0.004670939019753906 8813,2008-01-22,23.03000068664551,23.46999931335449,22.6200008392334,22.75,1531000.0,-0.022080618567355215,-2.1481482789678976,-1.750005960470223,16.856489157221233,27.427429688020847,1.8509891914578738,2.5353210979485716,2.586802848992516,2.2600628627895887,17.316889871670778,0.929998397827152,-0.6930696558885678,-2.272999382019041,-4.271768558373495,-0.2742302056645869,-3.272383970196266,-1.2736147938418156,2.2338374018680973,15.708814220497056,-10.26182140862815,0.9993845881772264,1,1.0799999237060511,1.6949996948242152,2.647499561309811,2.4949998855590785,0.06999969482421875,1,0.027789812008974568,-2.0800018310546875,23.54999923706055,-1.1379296737121491,23.940000534057614,-5.823602010591467,24.70000076293945,0.027789812008974568 8814,2008-01-23,24.21999931335449,24.729999542236328,22.51000022888184,22.51000022888184,3383000.0,0.051671671351665394,-1.5964918151276317,6.107124610867671,37.84313131505788,26.90206405281089,0.5389520732898738,1.21463863967492,1.3824044802999715,1.0767762772275695,18.045032468008976,2.2199993133544886,-0.6557204910522998,-0.9605007171630895,-2.9061137567911253,0.9851123224649463,-1.9333072369771074,0.012305802650928399,0.6208248152742861,63.568726579145995,34.46923653318015,0.9728065198140176,1,-0.16499900817870383,0.4500007629394567,1.435000896453861,1.3050012588501012,-1.4899997711181605,2,-0.037985140477962975,-2.1481482789678976,23.03000068664551,-2.0800018310546875,23.54999923706055,-1.1379296737121491,23.940000534057614,-0.037985140477962975 8815,2008-01-24,23.57999992370605,24.309999465942386,23.51000022888184,24.309999465942386,1408700.0,-0.026424418158243035,1.1917801060799829,-0.42690054565816427,35.47793312004204,26.036672022313656,0.9881425998004971,1.6958582099551798,1.9918885207905284,1.7260614630175333,18.58964462208102,0.7999992370605469,-0.7622198899873212,-1.4445000648498585,-3.377411467458728,0.48841133775901113,-2.4109557661542915,-0.47804436354542545,1.149999618530277,45.53189451633282,12.472253874842977,0.9664557013044345,1,0.42000007629394887,1.0900001525878942,2.0750002861022985,1.9450006484985387,-0.6700000762939418,3,-0.006361306998116989,-1.5964918151276317,24.21999931335449,-2.1481482789678976,23.03000068664551,-2.0800018310546875,23.54999923706055,-0.006361306998116989 8816,2008-01-25,23.09000015258789,23.790000915527344,23.0,23.770000457763672,1539900.0,-0.020780312667666334,1.1944432670707412,0.9315078514879851,34.15928904792848,25.657973526634308,1.2331469093670364,2.0275446326489686,2.446017040484449,2.2193985348223677,19.99888205101268,0.7900009155273438,-0.8794730332842349,-1.7679998397827141,-3.767321828804448,0.23132214923901984,-2.767660834293583,-0.7683388452718454,1.6399993896484375,26.126130770268258,-9.738469820010128,0.9996609945108677,1,0.9099998474121094,1.5799999237060547,2.565000057220459,2.435000419616699,0.06999969482421875,4,0.014291897857309888,1.1917801060799829,23.57999992370605,-1.5964918151276317,24.21999931335449,-2.1481482789678976,23.03000068664551,0.014291897857309888 8817,2008-01-28,23.57999992370605,23.61000061035156,23.0,23.07999992370605,1051600.0,0.02122129787267424,1.1785682658837346,-0.735293787656094,32.60867837544873,26.476755873856938,0.5554319425919516,1.3832128434718598,1.9309031062318205,1.7285937465811152,21.41855731444267,0.610000610351559,-0.9788312999428967,-1.135000038146977,-3.065841047275601,0.7958409709816472,-2.100420542711287,-0.16957953358266664,0.7503997421264685,48.19819935923352,13.06056236389199,0.965420504564312,1,0.2899999618530309,1.0900001525878942,2.0750002861022985,1.9450006484985387,-0.9300003051757777,0,0.007633600753103709,1.1944432670707412,23.09000015258789,1.1917801060799829,23.57999992370605,-1.5964918151276317,24.21999931335449,0.007633600753103709 8818,2008-01-29,23.82999992370605,23.940000534057614,23.60000038146973,23.739999771118164,1029000.0,0.010602205292997713,1.1935396542176873,0.18000030517577414,36.41206082245073,28.0819494943825,0.11533001298093737,0.986085490442445,1.669459449982316,1.4867388435049165,22.9324438615847,0.3600006103515625,-1.0900093285811714,-0.7595000267028844,-2.5680349180161883,1.0490348646104195,-1.6637674723595346,0.14476741895376577,0.17272784347534653,59.45946410360149,25.427761448635778,0.9042674456566512,1,0.025000572204593396,0.8400001525878942,1.8250002861022985,1.6950006484985387,-1.7700004577636648,1,-0.022660470411563716,1.1785682658837346,23.57999992370605,1.1944432670707412,23.09000015258789,1.1917801060799829,23.57999992370605,-0.022660470411563716 8819,2008-01-30,23.65999984741211,24.38999938964844,23.60000038146973,23.739999771118164,1175500.0,-0.00713386810063843,-6.900035286151897,-0.8888865341415177,34.210524554617066,29.276807906588967,0.12615211211954502,1.029287688231264,1.8241926394262755,1.6596670277407704,23.933054795700155,0.7899990081787109,-1.1651135102352228,-0.8155000686645515,-2.5515870850802713,0.9205869477511683,-1.6835435768724132,0.0525434395433102,-1.1499996185302699,47.482024260387384,17.083248074670298,0.8680435082078606,1,0.025000572204589844,1.010000228881836,1.9950003623962402,1.8650007247924805,-1.4099998474121094,2,-0.02366861663372455,1.1935396542176873,23.82999992370605,1.1785682658837346,23.57999992370605,1.1944432670707412,23.09000015258789,-0.02366861663372455 8820,2008-01-31,24.31999969482422,24.53000068664551,23.29999923706055,23.34000015258789,1323500.0,0.027895175472044675,-1.3207544453761406,-12.250005960470162,40.85173093492625,31.750004542490913,-0.6631576310690939,0.29460760424330346,1.159181808738115,1.0130094104556875,24.071451005230855,1.230001449584961,-1.192741398512645,-0.09850025177001953,-1.7722261858534694,1.5752256823134303,-0.9353632188117444,0.7383627152717054,-1.772399482727046,86.27445113886095,58.42760308937893,0.836862967041725,1,-0.6999998092651367,0.35000038146972656,1.5525002479553223,1.205000877380371,-2.1199989318847656,3,-0.0653782965682469,-6.900035286151897,23.65999984741211,1.1935396542176873,23.82999992370605,1.1785682658837346,23.57999992370605,-0.0653782965682469 8821,2008-02-01,24.729999542236328,24.75,24.21999931335449,24.46999931335449,929300.0,0.016858546568952804,2.5333244324070248,0.2653064799280693,46.72896946368711,35.01653408793106,-1.0608735624563188,-0.15732464401234125,0.7497989947582511,0.6196697509463149,23.827902560026278,0.5300006866455114,-1.1649647023773575,0.3329996109008775,-1.3114115150880252,1.9774107368897802,-0.48920595209357387,1.1552051738953288,-2.1031033111572235,98.85711669921875,68.20327101994562,0.8222055629944521,2,-1.0999994277954102,-0.17499923706054332,1.2300004959106445,0.8300008773803711,-1.590000152587887,4,-0.07359481312225036,-1.3207544453761406,24.31999969482422,-6.900035286151897,23.65999984741211,1.1935396542176873,23.82999992370605,-0.07359481312225036 8822,2008-02-04,25.18000030517578,25.29999923706055,24.56999969482422,24.76000022888184,752900.0,0.018196553629970635,1.2121267292625633,1.6153834867769148,50.438592699816425,38.74787892599719,-1.4028700385033623,-0.6152414418516159,0.3021109058168854,0.1843248830216062,22.691226882550477,0.7299995422363317,-1.137889987491345,0.7680003166198723,-0.9002618780972966,2.4362625113370413,-0.06613078073871392,1.6021314139784586,-2.4257178479614225,94.00005340576155,59.23044637186975,0.8341310973585847,2,-1.2750005722045863,-0.6249999999999964,0.804999828338623,0.38000011444091797,-2.329999923706051,0,-0.08022241593652635,2.5333244324070248,24.729999542236328,-1.3207544453761406,24.31999969482422,-6.900035286151897,23.65999984741211,-0.08022241593652635 8823,2008-02-05,24.489999771118164,25.32999992370605,24.479999542236328,24.790000915527344,1149900.0,-0.027402721433477772,-4.312475785734273,-0.7142883093174024,48.11715113866345,39.889436684175585,-0.5408671800585196,-0.005045968036096582,0.9874210279900915,0.885596807615773,22.582923041969625,0.850000381469723,-1.020510011051055,0.12849979400634837,-1.4603464595004674,1.717346047513164,-0.6659233327470595,0.9229229207597562,-1.5320599715161087,58.62069613503651,19.582212235325784,0.7944231267534071,2,-0.3249998092651367,0.06000041961669922,1.4950003623962402,1.0700006484985352,-1.739999771118164,1,-0.07513271416024514,1.2121267292625633,25.18000030517578,2.5333244324070248,24.729999542236328,-1.3207544453761406,24.31999969482422,-0.07513271416024514 8824,2008-02-06,24.28000068664551,24.75,24.20000076293945,24.68000030517578,664100.0,-0.008574891238680715,1.037037952775387,1.3333269755287986,47.13114615271773,41.18423813225066,-0.35923973073871807,0.12637288076858155,1.1789095020545055,1.1063992781435452,22.99872607185658,0.5499992370605504,-0.8535256134398637,-0.027499294281003728,-1.545279710414949,1.4902811218529415,-0.7863895023479763,0.7313909137859689,-1.0848548746330557,48.27591714781024,5.111668910033934,0.7588902080669726,2,-0.11500072479248402,0.1699991226196289,1.7299995422363246,1.2799997329711879,-1.630001068115238,2,-0.0914333261087662,-4.312475785734273,24.489999771118164,1.2121267292625633,25.18000030517578,2.5333244324070248,24.729999542236328,-0.0914333261087662 8825,2008-02-07,24.190000534057614,24.54999923706055,24.040000915527344,24.21999931335449,1346900.0,-0.003706760710159296,-2.09091749800603,0.07499701976491972,51.87969989508145,43.15317267082322,-0.19401400263604174,0.12263721468684352,1.2563863544946123,1.2051924274355947,23.022909484426034,0.5099983215332067,-0.6295682945484131,-0.053999519348149505,-1.4717278528031983,1.3637288141068993,-0.7628636860756757,0.6548646473793767,-0.7813693108757995,11.627886345590895,-35.39033030016101,0.708864166727525,2,-0.02500057220458629,0.02499961853027699,1.9199995994567907,1.3699998855590856,-1.310001373291012,3,-0.08019844940996368,1.037037952775387,24.28000068664551,-4.312475785734273,24.489999771118164,1.2121267292625633,25.18000030517578,-0.08019844940996368 8826,2008-02-08,24.239999771118164,24.290000915527344,23.84000015258789,24.10000038146973,1187900.0,0.0020669382371512057,2.7499801319240245,-4.666836215666209,55.46751988586126,45.69304394975794,-0.07122034957432533,-0.026375114420993384,1.1825809381969776,1.1696353563029405,23.275158755202348,0.4500007629394531,-0.5886826292265965,0.05799970626831197,-1.2351173784118998,1.3511167909485238,-0.5885588360717939,0.7045582486084179,-0.6392316778839273,26.8456161057056,-24.06405415185503,0.6465585423401053,2,0.07499980926513672,-0.08999919891357422,1.8175005912780762,1.3200006484985352,-0.8400001525878906,4,-0.08415837571951468,-2.09091749800603,24.190000534057614,1.037037952775387,24.28000068664551,-4.312475785734273,24.489999771118164,-0.08415837571951468 8827,2008-02-11,24.06999969482422,24.270000457763672,23.8700008392334,24.190000534057614,961600.0,-0.007013204533792949,1.8571331257961459,-0.8571525885558546,58.72482802651726,48.17224030576533,0.19623157173771943,0.06173047652649899,1.3101896271197688,1.33998294387397,23.507457814659965,0.39999961853027344,-0.47884784736288566,-0.05800037384033274,-1.2684741375497062,1.1524733898690407,-0.6632372556950195,0.547236508014354,-0.2963084185428002,15.436213259531343,-38.27682136126476,0.6052368818546872,2,0.24499988555908203,0.0800008773803711,1.9099998474121094,1.4900007247924805,-1.0900001525878906,0,-0.0386373210206461,2.7499801319240245,24.239999771118164,-2.09091749800603,24.190000534057614,1.037037952775387,24.28000068664551,-0.0386373210206461 8828,2008-02-12,24.209999084472656,24.38999938964844,23.79999923706055,24.13999938964844,895700.0,0.005816343640359101,1.74418480864423,-0.5833267106413291,49.89816463261384,49.915311425542754,0.12941280868721705,-0.1580424270119849,1.1330649259405234,1.1958795252665944,23.522979585776866,0.5900001525878906,-0.3050419880866144,0.12749910354614258,-0.9908808460225949,1.24587905311488,-0.43169087123822436,0.6866890783305095,1.1200008392333949,43.15784401514613,-8.923986833531622,0.5591899747843686,2,0.10500049591064453,-0.059998512268066406,1.5750007629394531,1.350001335144043,-0.6999988555908168,1,-0.056175082793587405,1.8571331257961459,24.06999969482422,2.7499801319240245,24.239999771118164,-2.09091749800603,24.190000534057614,-0.056175082793587405 8829,2008-02-13,24.059999465942386,25.520000457763672,23.93000030517578,24.43000030517578,905600.0,-0.006195771342530687,-4.0476262560512986,-5.285749318801307,55.42986132447733,51.53510369104843,0.38232488015674093,-0.0665879912561671,1.2498783895824026,1.3458110170377786,23.007405597636993,1.5900001525878906,-0.15127732499590962,0.012499523162844639,-1.0594563639771373,1.0844554103028266,-0.5234784204071445,0.5484774667328338,-0.26000022888183594,15.116281648657793,-36.23283796226511,0.5359779435699904,2,0.600000381469723,0.09000110626220348,1.725000381469723,1.710000038146969,-1.029998779296875,2,-0.054447194306746716,1.74418480864423,24.209999084472656,1.8571331257961459,24.06999969482422,2.7499801319240245,24.239999771118164,-0.054447194306746716 8830,2008-02-14,23.56999969482422,24.38999938964844,23.489999771118164,24.149999618530273,892100.0,-0.020365743225047694,-1.4324321537839069,1.5675638058220547,55.429861324477244,52.501869453358445,0.843446497818956,0.3524864785263375,1.7074062595430703,1.8300185533528932,22.132688887605447,0.899999618530277,-0.04419649827964989,-0.42100019454955984,-1.4669526750710347,0.624952285971915,-0.9439764348102955,0.1019760457111758,1.9500007629394531,3.9408816081856237,-48.508593194698435,0.5229762402607369,2,0.9350004196166992,0.48500061035156605,2.1575002670288086,2.1999998092651367,-0.6999988555908203,3,-0.039032672388874534,-4.0476262560512986,24.059999465942386,1.74418480864423,24.209999084472656,1.8571331257961459,24.06999969482422,-0.039032672388874534 8831,2008-02-15,23.63999938964844,23.690000534057614,23.270000457763672,23.38999938964844,1170000.0,0.002969864053056881,1.3999847413107986,-0.4310345394574579,50.74999368190473,52.53646956247937,0.673383793359239,0.27284813575971256,1.5986310185456212,1.7580876568345012,20.279582291666305,0.42000007629394176,0.1012828660246754,-0.33600044250487926,-1.39357255694539,0.7215716719356315,-0.8647864997251347,0.19278561471537614,1.8800010681152308,16.44439697265641,-35.0332887391334,0.5287860572202553,2,0.7550010681152308,0.41500091552734375,2.0875005722045863,2.1450004577636683,-0.6899986267089915,4,-0.03214891068121728,-1.4324321537839069,23.56999969482422,-4.0476262560512986,24.059999465942386,1.74418480864423,24.209999084472656,-0.03214891068121728 8832,2008-02-19,23.65999984741211,23.920000076293945,23.540000915527344,23.84000015258789,606000.0,0.0008460430744523517,1.2352881778096916,-0.720001220703125,47.74535621140721,52.49515901500644,0.46387857672526067,0.2756435776100403,1.538320794142578,1.7407234752729472,17.709851956849256,0.37999916076660156,0.16309564519921338,-0.32150001525878835,-1.3708560752983665,0.7278560447807898,-0.8461780452785774,0.20317801476100072,1.7700006103515626,17.33330620659722,-31.765976362634767,0.5246780300197885,2,0.7350006103515625,0.35500049591064453,2.065000057220459,2.125,-0.8099994659423793,1,-0.010989020733669808,1.3999847413107986,23.63999938964844,-1.4324321537839069,23.56999969482422,-4.0476262560512986,24.059999465942386,-0.010989020733669808 8833,2008-02-20,23.670000076293945,23.78000068664551,23.35000038146973,23.5,623500.0,0.00042266394532242124,1.2051224367030942,-0.9444432670707413,50.138507374995974,52.829310261926246,0.36356148743631067,0.33312857283692665,1.4779469369439617,1.7254608630718096,14.34083005544928,0.43000030517578125,0.1465191559565895,-0.3434997558593764,-1.3061337675849671,0.6191342558662143,-0.8248167617221718,0.13781725000341893,1.6736003814697256,17.77776082356771,-30.2237836198654,0.4813170058627953,2,0.7250003814697266,0.3450002670288086,2.0049996376037598,2.114999771118164,-1.0900001525878942,2,-0.02915084629630693,1.2352881778096916,23.65999984741211,1.3999847413107986,23.63999938964844,-1.4324321537839069,23.56999969482422,-0.02915084629630693 8834,2008-02-21,23.29999923706055,23.95000076293945,23.25,23.84000015258789,899000.0,-0.015631636588119835,-1.1875044703526103,-3.1764745481268513,34.63854591080509,50.91362648589554,0.6480828669676697,0.6647536243124783,1.7944927553277203,2.087834682259306,13.324641839588509,0.7000007629394496,0.04842500811536965,-0.667500591278074,-1.6754454727038706,0.3404442901477225,-1.171473031990974,-0.163528150565174,1.9606572207031192,4.385900335961535,-37.172649219023256,0.5039724407128989,2,1.0850009918212855,0.7150011062622035,2.2575006484985316,2.485000610351559,-0.5299987792968786,3,0.009012918399038616,1.2051224367030942,23.670000076293945,1.2352881778096916,23.65999984741211,1.3999847413107986,23.63999938964844,0.009012918399038616 8835,2008-02-22,23.43000030517578,23.51000022888184,23.13999938964844,23.40999984741211,1160200.0,0.0055794451661805855,3.111113465858355,-0.03703782195283936,28.61844004025508,47.9303953919393,0.4458214093852142,0.5511990356078194,1.610800390221197,1.9596670630236552,12.232532405272481,0.37000083923339844,0.016001783353800647,-0.5299995422363288,-1.5522159953673906,0.49221691089473296,-1.0411077688018615,-0.01889131567079616,1.7100167651220666,35.80252146352249,1.430228293080411,0.5111082265655316,2,0.8999996185302734,0.5850000381469727,2.070000171661377,2.329999923706051,-0.5500011444091797,4,-0.01707211324456992,-1.1875044703526103,23.29999923706055,1.2051224367030942,23.670000076293945,1.2352881778096916,23.65999984741211,-0.01707211324456992 8836,2008-02-25,23.420000076293945,23.53000068664551,23.09000015258789,23.459999084472656,1276200.0,-0.00042681300689639823,3.888834730272276,-1.9999046347510967,16.153846718150405,43.20028635767632,0.36573315154081953,0.6189221024717142,1.5842617255325386,1.9628389285486634,10.573601963797119,0.44000053405762074,0.0032404618880619296,-0.5564997673034675,-1.5290337393608802,0.41603420475394515,-1.0427667533321738,-0.07023278127476118,1.5600155795519512,38.37205691879152,11.065474948316208,0.48626698602870644,2,0.8850002288818359,0.5950002670288086,2.0450005531311035,2.3050003051757812,-0.5200004577636719,0,-0.023484168884237655,3.111113465858355,23.43000030517578,-1.1875044703526103,23.29999923706055,1.2051224367030942,23.670000076293945,-0.023484168884237655 8837,2008-02-26,23.76000022888184,23.93000030517578,23.239999771118164,23.29999923706055,2721300.0,0.014517512872771032,-1.379312499383371,-11.500309951838252,33.77778795030393,41.40913339297522,-0.025551868846257264,0.3089379578236269,1.2051173223843676,1.6168004784733974,8.94708751511944,0.6900005340576172,-0.04027061088657291,-0.22549962997436168,-1.1858390374682735,0.7348397775195501,-0.7056693337213176,0.2546700737725942,1.031013876638255,77.90693032416107,52.30749915007501,0.4801697037469562,2,0.5450000762939418,0.2550001144409144,1.3600001335144007,1.6199998855590785,-1.0,1,-0.03409088628533696,3.888834730272276,23.420000076293945,3.111113465858355,23.43000030517578,-1.1875044703526103,23.29999923706055,-0.03409088628533696 8838,2008-02-27,23.290000915527344,23.82999992370605,23.20000076293945,23.61000061035156,1389100.0,-0.01978111569137031,-1.5199966430663705,-0.6956500105733152,30.278890819878683,38.61458111468648,0.33550348256147444,0.7762040100062606,1.6174534994819432,2.0768494737354004,7.805677109850137,0.6299991607666016,-0.13219932214379426,-0.6684989929199219,-1.6764311697767162,0.3394331839368725,-1.1724650813483173,-0.16453290449152647,1.3309117946995315,23.25588616241737,0.5031957886462948,0.5039660884283966,2,0.4499988555908203,0.7249994277954102,1.5549988746643066,1.8149986267089844,-0.5900001525878942,2,-0.01889225061233324,-1.379312499383371,23.76000022888184,3.888834730272276,23.420000076293945,3.111113465858355,23.43000030517578,-0.01889225061233324 8839,2008-02-28,23.10000038146973,23.290000915527344,22.899999618530273,23.28000068664551,1381900.0,-0.00815803033871676,2.8999980926587816,0.5625014901175467,29.118775906319385,35.69112717933561,0.4190779639976725,0.9719311016978835,1.7660592755789395,2.2510633405216076,7.232910437787468,0.3900012969970703,-0.24584584457022274,-0.830499553680415,-1.9024278435757758,0.24142873621494587,-1.3664636986280954,-0.29453540873273454,1.367821072993248,19.417536855321565,-4.546464144743073,0.5359641449476807,2,0.32499980926513317,0.9149999618530238,1.3175001144409144,1.6249999999999964,-0.11000061035156605,3,-0.02251084195569153,-1.5199966430663705,23.290000915527344,-1.379312499383371,23.76000022888184,3.888834730272276,23.420000076293945,-0.02251084195569153 8840,2008-02-29,22.729999542236328,24.209999084472656,22.54999923706055,22.85000038146973,1757400.0,-0.016017352083258274,-5.9166451428322535,0.6666701987877958,24.232097463488614,32.744694266178264,0.7346504964107119,1.2824578021701818,2.092413862354288,2.594503136957794,6.662132173267968,1.6599998474121058,-0.3228443408394739,-1.1210003852844252,-2.3016317805943274,0.05963101002547688,-1.7113160829393763,-0.5306846876294742,1.5496832919147252,10.843392874788105,-12.229161729659165,0.5903156976549513,2,0.6499996185302734,1.3050003051757812,1.6325006484985352,1.9400005340576172,0.5500011444091832,4,0.0017598291391522913,2.8999980926587816,23.10000038146973,-1.5199966430663705,23.290000915527344,-1.379312499383371,23.76000022888184,0.0017598291391522913 8841,2008-03-03,22.90999984741211,22.940000534057614,22.38999938964844,22.8799991607666,1122400.0,0.007919063299641094,11.22196791489262,-0.2500039736151877,30.272127820797607,30.803224444999415,0.491943122844269,1.0109484575763474,1.8528729739873917,2.389197823996305,6.326967642589823,0.5500011444091726,-0.4239055043833986,-0.8500000953674309,-2.0259163758367364,0.3259161851018746,-1.4379582356020855,-0.2620419551327764,1.2999992370605469,28.571458514112148,4.345706264253415,0.5879581402346531,3,0.3899993896484375,1.0450000762939453,1.4250001907348633,1.760000228881836,0.21000099182128906,0,-0.0013095018265090186,-5.9166451428322535,22.729999542236328,2.8999980926587816,23.10000038146973,-1.5199966430663705,23.290000915527344,-0.0013095018265090186 8842,2008-03-04,23.15999984741211,23.25,22.71999931335449,22.71999931335449,1722200.0,0.01091226545897328,-1.4090911061307951,14.666348782503775,32.78691497611126,28.875269734012228,0.1827807639198653,0.6343807888121944,1.5459769130741847,2.1079044539254923,6.932212928034777,0.5300006866455114,-0.4890054472454395,-0.49900007247924805,-1.49454591180697,0.49654576684847385,-0.9967729921431108,-0.001227152815385324,1.0499992370605469,42.30772455365927,19.630880976473115,0.49777291966386106,3,0.1399993896484375,0.7950000762939453,1.1750001907348633,1.510000228881836,-0.010000228881835938,1,-0.01122626211549338,11.22196791489262,22.90999984741211,-5.9166451428322535,22.729999542236328,2.8999980926587816,23.10000038146973,-0.01122626211549338 8843,2008-03-05,22.649999618530273,23.040000915527344,22.399999618530273,23.040000915527344,1119000.0,-0.022020735416318327,2.2820470184327517,-0.8863655082427634,29.32553763681433,28.28493548134659,0.5955014993264243,1.0534772401107517,1.9881132442030562,2.5919502342854237,7.267471173356369,0.7600002288818359,-0.5507674320406437,-0.9170002937316895,-1.9291393042378395,0.09513871677446062,-1.4230697989847663,-0.41093078847861264,1.2687995147705067,14.285729257055976,-8.961340024485658,0.5060695052530758,3,0.6499996185302734,1.3050003051757812,1.6200003623962402,2.020000457763672,0.30000114440917613,2,0.004856539170162932,-1.4090911061307951,23.15999984741211,11.22196791489262,22.90999984741211,-5.9166451428322535,22.729999542236328,0.004856539170162932 8844,2008-03-06,22.059999465942386,22.61000061035156,22.040000915527344,22.489999771118164,1002500.0,-0.026048572296893058,-1.4255440031816222,1.102561218351558,28.490050009428074,28.270669922365805,1.1075844244014412,1.5479996277120982,2.482651674199751,3.1566127590234103,7.0566305980233,0.6099987030029297,-0.6211498481144382,-1.3960003852844203,-2.5551543879255156,-0.23684638264332492,-1.975577386604968,-0.8164233839638726,1.614191708374019,0.9215929626688367,-23.744456068521746,0.5795770013205476,3,1.0650005340576136,1.7200012207031214,2.2025008201599086,2.610000610351559,0.8900012969970632,3,0.029011845534499647,2.2820470184327517,22.649999618530273,-1.4090911061307951,23.15999984741211,11.22196791489262,22.90999984741211,0.029011845534499647 8845,2008-03-07,22.25,22.36000061035156,21.75,21.90999984741211,1287100.0,0.00861289839788748,1.1785682658837624,-0.7906974681073857,30.8540286511752,29.90402347047968,0.8186925581590749,1.2703379740863667,2.1964618666639275,2.934936979243112,6.586976204674401,0.610000610351559,-0.7074952240675998,-1.1089998245239272,-2.332435800857585,0.11443615180973055,-1.7207178126907579,-0.49728183635709655,1.1300369277343734,33.33333333333333,7.312224690135714,0.6117179881668291,3,0.7299995422363281,1.385000228881836,1.9275002479553223,2.4200000762939453,1.0900001525878906,4,0.03325841667946805,-1.4255440031816222,22.059999465942386,2.2820470184327517,22.649999618530273,-1.4090911061307951,23.15999984741211,0.03325841667946805 8846,2008-03-10,22.200000762939453,22.46999931335449,22.059999465942386,22.32999992370605,1095300.0,-0.0022471567218222965,1.0000093041864186,-0.38235030124874136,30.054677272765147,29.4903445063087,0.7570472601520208,1.2223394267384151,2.1567342603398103,2.959195213100692,5.78519112879463,0.40999984741210227,-0.7099418094216752,-1.0569991111755357,-2.3109459047313123,0.19694768238024096,-1.683972507953424,-0.43002571439764736,0.854028779248047,30.000050862630207,2.7610240736499776,0.626973396777889,3,0.779998779296875,1.4349994659423828,1.9449992179870605,2.469999313354492,1.6099987030029332,0,0.04864864354009413,1.1785682658837624,22.25,-1.4255440031816222,22.059999465942386,2.2820470184327517,22.649999618530273,0.04864864354009413 8847,2008-03-11,23.13999938964844,23.190000534057614,22.6200008392334,22.76000022888184,1164000.0,0.04234227902722498,1.3749915560342127,-2.9230893378523914,44.226574631942164,31.04008715209353,-0.31306994667344057,0.22039490414958252,1.1354369100980506,2.003610109174062,5.274671177402451,0.9899997711181605,-0.6847470842269949,-0.07050046920776154,-1.2650752706010202,1.1240743321854971,-0.6677878699043909,0.5267869314888678,-1.389999389648441,96.52769959270223,65.27908070549938,0.597287400696629,3,-0.15999984741211293,0.4950008392333949,0.9525008201599086,1.5300006866455043,0.4700012207031179,1,-0.0008642416137655262,1.0000093041864186,22.200000762939453,1.1785682658837624,22.25,-1.4255440031816222,22.059999465942386,-0.0008642416137655262 8848,2008-03-12,22.85000038146973,23.38999938964844,22.75,23.239999771118164,1053900.0,-0.012532368877608557,-1.1694888953544877,-1.0263164499144108,45.01109941515026,32.80590087529696,-0.1028661619439113,0.4250759877152568,1.3423149817754272,2.278253788988529,5.033998690984402,0.639999389648441,-0.638876843460757,-0.2924995422363246,-1.399108767151258,0.814109682678609,-0.8458041546937913,0.2608050702211422,-1.0712003707885778,67.07321895440047,31.08713550110359,0.5533046124574661,3,0.129999160766598,0.7849998474121058,1.3799996376037598,1.8199996948242152,0.729999542236321,2,0.013129069236420099,1.3749915560342127,23.13999938964844,1.0000093041864186,22.200000762939453,1.1785682658837624,22.25,0.013129069236420099 8849,2008-03-13,22.75,22.899999618530273,22.38999938964844,22.540000915527344,1885200.0,-0.004376384236335795,1.000007479823163,-0.5384600336476437,42.410710104265576,34.82574672427218,-0.06451933374332341,0.44470258774044424,1.369213796067772,2.3584890175309,4.789112576723402,0.5100002288818324,-0.6896341965656774,-0.32699995040893626,-1.3574030130100603,0.7034031121921878,-0.8422014817094983,0.18820158089162575,-0.9067520141601548,60.97563244912947,23.934996314584943,0.5152015313005628,3,-0.18000030517578125,0.8850002288818359,1.6075000762939453,1.9200000762939453,0.6299991607666016,3,0.008791242327008675,-1.1694888953544877,22.85000038146973,1.3749915560342127,23.13999938964844,1.0000093041864186,22.200000762939453,0.008791242327008675 8850,2008-03-14,22.649999618530273,22.979999542236328,22.18000030517578,22.979999542236328,1737200.0,-0.004395621163504448,3.8484813455480738,-1.5714350590372388,41.575486770428675,36.08167549645341,0.025635514473645316,0.4977656196207647,1.408917650092171,2.4505561511062375,5.053919101013073,0.7999992370605469,-0.6978412076897307,-0.38100032806396555,-1.4008228376623073,0.6388221815343762,-0.8909115828631364,0.12891092673520532,-0.7448815765380843,44.360916273126335,7.179345610017229,0.5099112547991709,3,-0.07999992370605469,0.9850006103515625,1.6575002670288086,2.020000457763672,0.470001220703125,4,0.013245083861447071,1.000007479823163,22.75,-1.1694888953544877,22.85000038146973,1.3749915560342127,23.13999938964844,0.013245083861447071 8851,2008-03-17,22.8799991607666,23.11000061035156,22.18000030517578,22.209999084472656,1153900.0,0.010154505347018228,-1.547954296643307,-2.030303730890385,40.13451514845673,36.8980755156029,-0.23363653564808828,0.21914509590555298,1.129722363142939,2.2073336981991005,5.323804054304785,0.9300003051757777,-0.6830462061804852,-0.1130007743835435,-1.0931426723739044,0.8671411236068174,-0.6030717233787257,0.3770701746116387,-0.9154858648681632,57.85118886233644,24.754459200939145,0.49007094899518105,3,-0.3099994659423828,0.7550010681152344,1.3100008964538574,1.7900009155273438,0.4100017547607422,0,0.02010493919117251,3.8484813455480738,22.649999618530273,1.000007479823163,22.75,-1.1694888953544877,22.85000038146973,0.02010493919117251 8852,2008-03-18,23.399999618530273,23.440000534057614,22.88999938964844,23.31999969482422,1452900.0,0.02272729356805847,5.874938905909356,0.11940285760647701,51.219497754107664,39.330737750857715,-0.8001580122282803,-0.3386978695674401,0.5745809417766239,1.678915936704847,5.809511332413751,0.5600013732910121,-0.6005008660461435,0.41999969482422017,-0.5293048727181535,1.3693042623665939,-0.0546525889469649,0.8946519785954052,-1.3784668788818344,96.8253247411837,59.90265346084152,0.47465228377118657,3,-0.8049993515014648,0.2350006103515625,0.8325004577636719,1.2700004577636719,-0.10000038146972301,1,0.017521361286153114,-1.547954296643307,22.8799991607666,3.8484813455480738,22.649999618530273,1.000007479823163,22.75,0.017521361286153114 8853,2008-03-19,22.979999542236328,23.96999931335449,22.979999542236328,23.61000061035156,1133400.0,-0.017948721501745313,-2.1428510877923728,-7.875020861645522,48.734168301393254,41.58008422774274,-0.3670208648958315,0.02841550825210959,0.9338475482051223,2.085096883541148,6.543612274729068,0.9899997711181605,-0.5604166995757254,0.0344996452331543,-0.8576527811903922,0.9266520716567008,-0.41157656797862074,0.48057585844492934,-0.8733587349233396,44.692719571645576,5.326263531703852,0.44607621321177343,3,-0.11999988555908203,0.6550006866455078,1.2525005340576172,1.6900005340576172,0.25,2,0.02741519062945641,5.874938905909356,23.399999618530273,-1.547954296643307,22.8799991607666,3.8484813455480738,22.649999618530273,0.02741519062945641 8854,2008-03-20,23.51000022888184,23.76000022888184,22.920000076293945,23.479999542236328,2217400.0,0.0230635638469614,2.169807789889597,-0.04762005679651335,57.95919129968696,44.59176896646626,-0.7484122159723299,-0.5112582395409646,0.3525331426725593,1.541025289572051,7.303533061587403,0.8400001525878942,-0.5328079385862132,0.5540002822875998,-0.3603855160129754,1.468386080588175,0.09680738313731396,1.0111931814378856,-1.25429074108553,74.30171288526634,30.033183512995485,0.4571928991502872,3,-0.495000839233402,0.12499999999999645,0.7224998474121058,1.1599998474121058,-0.44000053405762074,3,0.002977443391864343,-2.1428510877923728,22.979999542236328,5.874938905909356,23.399999618530273,-1.547954296643307,22.8799991607666,0.002977443391864343 8855,2008-03-24,23.03000068664551,23.670000076293945,22.86000061035156,23.51000022888184,1095200.0,-0.020416824226426544,1.025000596047043,-15.999618539002492,51.15385447733688,46.93612198919646,-0.16330750941921224,-0.06615391080953259,0.7713596087610917,1.9966749956839465,8.128648286512894,0.8099994659423864,-0.4542988369965535,0.09400072097778533,-0.7938448533717164,0.9818462953272871,-0.34992206619696375,0.5379235081525344,-0.6371480128045484,47.48608114227899,1.18108614030524,0.4439227871747502,3,0.044999122619625354,0.039999008178707385,1.3749995231628382,1.639999389648434,0.039999008178707385,0,0.015197501679800052,2.169807789889597,23.51000022888184,-2.1428510877923728,22.979999542236328,5.874938905909356,23.399999618530273,0.015197501679800052 8856,2008-03-25,22.8700008392334,23.21999931335449,22.82999992370605,23.01000022888184,1074000.0,-0.006947453002243864,-2.5454293244554274,0.29166567325498044,47.16243559897295,47.26232876331099,0.11368132580890489,0.05325931976255305,0.8664211383273397,2.126995948996381,8.904201602833066,0.3899993896484375,-0.32196457704483805,-0.03849916458129954,-0.8968030241668714,0.8198046950042723,-0.4676510943740837,0.3906527652114846,-0.3509764342313524,3.5088541178678283,-41.51301731376039,0.4291519297927854,3,0.20499897003173828,0.10999870300292969,1.4099993705749512,1.7999992370605469,0.3199996948242152,1,0.010931350713862864,1.025000596047043,23.03000068664551,2.169807789889597,23.51000022888184,-2.1428510877923728,22.979999542236328,0.010931350713862864 8857,2008-03-26,22.95000076293945,23.0,22.6299991607666,22.76000022888184,994200.0,0.0034980288924524316,1.5517386528810928,-1.3571525885557731,53.20514152898495,48.1727778870704,0.004353639723913005,-0.09542777738858987,0.7317121269414919,2.0168423507372637,9.246474210069021,0.37000083923339844,-0.19955727508889964,0.08200073242187145,-0.6779329102532223,0.8419343750969652,-0.29796608891567544,0.46196755375941834,1.019998550415039,23.8807138607292,-23.995147662005905,0.37996682133754667,3,0.12499904632568715,0.029998779296878553,1.274999618530277,1.7199993133544957,0.7799987792968786,2,0.014814820971027487,-2.5454293244554274,22.8700008392334,1.025000596047043,23.03000068664551,2.169807789889597,23.51000022888184,0.014814820971027487 8858,2008-03-27,22.85000038146973,23.31999969482422,22.76000022888184,23.01000022888184,897600.0,-0.004357314951867197,-2.2941130271852948,-0.8421020930583059,59.42722165219236,50.0635013923956,0.1166176085837769,-0.031706916008513275,0.775680522968532,2.078137179721999,9.824284904828536,0.5599994659423793,-0.06164853434662376,0.004000377655032139,-0.7295103065061141,0.7375110618161784,-0.362754964425541,0.3707557197356053,1.0931989288330008,19.469116172613454,-32.92734073470224,0.3667553420805736,3,0.2249994277954066,0.129999160766598,1.3550000190734828,1.8199996948242152,0.9300003051757812,3,0.01969360385463048,1.5517386528810928,22.95000076293945,-2.5454293244554274,22.8700008392334,1.025000596047043,23.03000068664551,0.01969360385463048 8859,2008-03-28,22.57999992370605,22.96999931335449,22.51000022888184,22.959999084472656,685100.0,-0.011816212396330461,1.2999976158119406,2.3749970197649413,53.86416903670816,51.42891053309332,0.4022706496981563,0.20800340062499956,0.9969619794933173,2.3172090695633507,10.612257742532911,0.45999908447264914,-0.05393123581620074,-0.24000005722046325,-0.9724652480460989,0.4924651336051724,-0.6062326526332811,0.12623253819235458,1.336935383605958,6.0344572441433515,-46.758579538254835,0.3662325954128176,3,0.4949998855590856,0.399999618530277,1.6250004768371618,2.090000152587894,0.9699993133544993,4,0.02878651996131598,-2.2941130271852948,22.85000038146973,1.5517386528810928,22.95000076293945,-2.5454293244554274,22.8700008392334,0.02878651996131598 8860,2008-03-31,22.770000457763672,22.809999465942386,22.489999771118164,22.6200008392334,1194300.0,0.008414549809548255,1.7826346560516926,-0.3947367100171123,56.462581797578814,53.24314016077355,0.25823891843642244,0.0222964384822113,0.7613800447847403,2.0945160771305993,10.302819581225219,0.3199996948242223,-0.02508608442875726,-0.051999568939208984,-0.7836480083305943,0.6796488704521764,-0.41782378863490166,0.3138246507564837,1.0906574464111323,33.735025588348165,-21.034803495388395,0.36582421969569323,3,0.45999908447265625,0.20999908447265625,1.429999828338623,1.8999996185302734,0.9200000762939418,0,0.01317519679531931,1.2999976158119406,22.57999992370605,-2.2941130271852948,22.85000038146973,1.5517386528810928,22.95000076293945,0.01317519679531931 8861,2008-04-01,22.8799991607666,23.270000457763672,22.75,23.03000068664551,1874600.0,0.004830860816492644,-1.5365885428781436,-1.0000127156899135,46.36871180973821,52.7041639447325,0.16566126750132426,-0.09493230985001944,0.6306391733443952,1.9550067441927297,10.456650037860173,0.5200004577636719,0.03055276072517188,0.05949916839599467,-0.6715123533867171,0.7905106901787065,-0.3060065924953612,0.42500492928735056,0.8984192554248054,46.9878825900418,-2.3965902105485597,0.3655057608913566,4,0.35000038146972656,0.10000038146972656,1.2925009727478027,1.7900009155273438,0.5600013732910121,1,0.008304219450471884,1.7826346560516926,22.770000457763672,1.2999976158119406,22.57999992370605,-2.2941130271852948,22.85000038146973,0.008304219450471884 8862,2008-04-02,22.899999618530273,23.059999465942386,22.79999923706055,22.979999542236328,1306600.0,0.0008741459133427831,1.166670640313377,0.5333273994201593,50.755275170940955,52.92873137468224,0.07518344304064684,-0.14272778730416036,0.6022741266710199,1.9025979439356675,10.232815140147142,0.26000022888183594,0.10400677220962962,0.09249963760375834,-0.6221551994640606,0.8071544746715773,-0.26482778093015114,0.4498270561376678,0.8011136789567388,49.397576518008364,2.1576407172594116,0.3573274185339089,4,0.22500038146972656,0.07999992370605469,1.2600007057189941,1.7700004577636719,0.5200004577636719,2,0.012663795648829579,-1.5365885428781436,22.8799991607666,1.7826346560516926,22.770000457763672,1.2999976158119406,22.57999992370605,0.012663795648829579 8863,2008-04-03,22.76000022888184,22.959999084472656,22.649999618530273,22.71999931335449,1200600.0,-0.0061135105668364,-2.444432670707413,-0.5000119209404126,50.14925713049399,52.06096091143858,0.20192911174954986,0.006255853253311017,0.7488733348069481,2.0210212471175986,10.412564384560012,0.3099994659423828,0.167628992640239,-0.05299978256225302,-0.7642358677668497,0.6582363026423437,-0.40861782516455136,0.30261826004004533,0.8684462570230416,34.615412830576695,-10.437316928407412,0.35561804260229757,4,0.3199996948242152,0.21999931335448863,1.400000095367428,1.9099998474121058,0.7600002288818324,3,0.04261859857644401,1.166670640313377,22.899999618530273,-1.5365885428781436,22.8799991607666,1.7826346560516926,22.770000457763672,0.04261859857644401 8864,2008-04-04,22.70000076293945,23.11000061035156,22.6299991607666,22.8700008392334,1003200.0,-0.0026361803751764334,-2.096750773698533,-4.249904634750431,50.755304418076996,52.016677571520816,0.15080590493754542,0.12296552476903955,0.7765484123248854,2.056481621717449,11.224755719865462,0.4800014495849574,0.1284562124455988,-0.14499931335449645,-0.7653724740434633,0.4753738473344704,-0.45518589369898166,0.16518726698998876,0.8601389200782279,26.923180378779087,-17.464531211927742,0.31018658034448426,4,0.20499897003174183,0.27999877929687855,1.1774992942810094,1.9699993133544957,0.9699993133544957,4,0.047577087550996655,-2.444432670707413,22.76000022888184,1.166670640313377,22.899999618530273,-1.5365885428781436,22.8799991607666,0.047577087550996655 8865,2008-04-07,22.989999771118164,23.18000030517578,22.75,23.0,828300.0,0.012775286274534947,1.3243207019027048,0.058824849375622865,51.63205705068341,52.513302177266425,-0.16255873065389537,-0.11462912470056352,0.4775606204946854,1.7392292642570517,12.228783220812998,0.4799995422363317,0.1395419292477449,0.10799970626830913,-0.4478719971303491,0.6638714096669673,-0.16993614543101998,0.38593555796763823,0.505931517185541,56.24998137358625,13.004940184023503,0.2779358516993297,4,-0.08500003814697266,-0.010000228881835938,0.7300004959106445,1.6800003051757812,0.4699993133544922,0,0.024358393715423254,-2.096750773698533,22.70000076293945,-2.444432670707413,22.76000022888184,1.166670640313377,22.899999618530273,0.024358393715423254 8866,2008-04-08,23.28000068664551,23.34000015258789,22.76000022888184,22.8700008392334,808800.0,0.012614220026729628,1.1886839983877335,-40.999046347511324,48.08918861130421,51.94486296419078,-0.4339159237667296,-0.3368405936385308,0.19755200200451029,1.423863654210269,13.510409931483464,0.5799999237060511,0.05909871043193249,0.3440006256103558,-0.137811714123675,0.8258129653443866,0.1030944557433422,0.5849067954773695,0.15557471062706085,91.54938279896355,52.80651119065293,0.24090616986701474,4,-0.365000724792484,-0.42000102996826527,0.4274988174438441,1.389999389648434,0.10999870300292969,1,0.017611676774876406,1.3243207019027048,22.989999771118164,-2.096750773698533,22.70000076293945,-2.444432670707413,22.76000022888184,0.017611676774876406 8867,2008-04-09,23.1200008392334,23.46999931335449,23.04999923706055,23.35000038146973,652300.0,-0.006872845476499356,-1.270253830133828,-0.5609747020348199,52.43057878113761,51.167458200740256,-0.27632402679600077,-0.1880576188725307,0.35009437980685476,1.5601850000500619,13.967792822601641,0.4200000762939382,0.0478411918381596,0.18500070571899485,-0.2951090260631979,0.6651104375011876,-0.05505416017210152,0.4250555716100912,-0.6300010681152344,58.33352255439374,19.50290733554435,0.240054865891097,4,-0.1400012969970703,-0.26000118255615234,0.5074987411499023,1.4899988174438477,0.029998779296875,2,0.013840816747774154,1.1886839983877335,23.28000068664551,1.3243207019027048,22.989999771118164,-2.096750773698533,22.70000076293945,0.013840816747774154 8868,2008-04-10,23.149999618530273,23.270000457763672,22.899999618530273,23.190000534057614,522300.0,0.0012975250089943824,2.699994277975929,0.17391737017562414,42.43695323945105,49.897767556600584,-0.28976453701336524,-0.20493601047062882,0.30477348219338296,1.512030279938216,14.088916685610908,0.37000083923339844,0.07504293079396263,0.1999995231628411,-0.2876155704508392,0.6876146167765214,-0.043808023643997274,0.44380706996967945,-0.6403998565673845,61.9048051552902,26.422526885116447,0.24380754680683978,4,-0.1700000762939453,-0.28999996185302734,0.47749996185302734,1.4600000381469727,0.020000457763671875,3,0.011663086920638666,-1.270253830133828,23.1200008392334,1.1886839983877335,23.28000068664551,1.3243207019027048,22.989999771118164,0.011663086920638666 8869,2008-04-11,22.95000076293945,23.1299991607666,22.85000038146973,23.09000015258789,811200.0,-0.008639259563129165,1.54547346153176,3.499904634751496,48.09523679771975,48.968062556616246,-0.035494199519430225,0.011399091635240666,0.4922907554504725,1.6917275431743626,14.73075204750085,0.2999992370605433,0.05523795095001205,-0.009999370574956146,-0.488461869642002,0.4684631284920897,-0.24923062010848085,0.22923187895856856,-0.4211930099487269,27.777910232669907,-5.9304317596416105,0.2392312495335232,4,0.0999984741210973,-0.09000110626220348,0.6774988174438512,1.6599988937377965,0.4799995422363317,4,0.024836587184113634,2.699994277975929,23.149999618530273,-1.270253830133828,23.1200008392334,1.1886839983877335,23.28000068664551,0.024836587184113634 8870,2008-04-14,22.95000076293945,23.11000061035156,22.790000915527344,22.989999771118164,575700.0,0.0,1.2857065006369492,0.28570844686650315,52.061857190470604,49.60063426558651,-0.008131087141332927,0.03691969746104817,0.4582748069212421,1.672656890865806,15.667000843418757,0.3199996948242152,0.011339905731137634,-0.02499942779541442,-0.4808156091444431,0.43081675355361426,-0.25290751846992876,0.20290866287909992,-0.40236917874145206,26.760673106886145,-10.322898376796545,0.22790809067451387,4,0.0999984741210973,-0.09000110626220348,0.5024995803833043,1.4849996566772496,0.7099990844726598,0,0.03137251805747998,1.54547346153176,22.95000076293945,2.699994277975929,23.149999618530273,-1.270253830133828,23.1200008392334,0.03137251805747998 8871,2008-04-15,23.34000015258789,23.3700008392334,23.01000022888184,23.11000061035156,795800.0,0.016993436892526192,1.4827549919759824,-5.750131133469608,58.66666779694924,50.47967789069854,-0.36433055964531746,-0.3339735908734056,0.024872417822763282,1.2661400622755465,16.628788328244188,0.42000007629394887,0.026779027154766766,0.34199991226196147,-0.13934023203627177,0.8233400565601947,0.10132984011284663,0.5826699844110763,-0.7739212138067622,80.88243131425088,40.388490395931576,0.24067007214911637,4,-0.29000091552734375,-0.3250007629394531,-0.032500267028808594,0.9499998092651367,0.25,1,0.005141342377903202,1.2857065006369492,22.95000076293945,1.54547346153176,22.95000076293945,2.699994277975929,23.149999618530273,0.005141342377903202 8872,2008-04-16,23.809999465942386,23.82999992370605,23.36000061035156,23.5,965300.0,0.020137074133754096,1.6857074348369219,1.3478264475146315,68.32062735871008,52.49871902716699,-0.772956142704821,-0.8133844756629394,-0.49847042681334486,0.7804322791053124,17.44496321645695,0.4899997711181605,0.028131133641945638,0.7914992332458546,0.21296135976094988,1.3700371067307593,0.5022302965034022,1.080768169988307,-1.2258421196697924,98.07687722715328,52.65460683544062,0.2892689367424521,4,-0.5799999237060582,-0.7349996566772496,-0.5024995803833043,0.480000495910641,-0.049999237060546875,2,-0.017639650806994367,1.4827549919759824,23.34000015258789,1.2857065006369492,22.95000076293945,1.54547346153176,22.95000076293945,-0.017639650806994367 8873,2008-04-17,23.61000061035156,23.8799991607666,23.54999923706055,23.670000076293945,575500.0,-0.008399784127542831,-2.6666207495789043,-0.19354699776656167,70.19614325645797,54.65881223143154,-0.4913786350983358,-0.5942342240318936,-0.3329947519631098,0.9638792007743433,17.697399252862624,0.32999992370605113,0.07155682080420434,0.5600003242492626,-0.07551010695864946,1.1955107554571747,0.24224510864530657,0.8777555398532186,-0.9760095609816268,75.2294509101914,23.799396577308414,0.3177552156039561,4,-0.29500102996825817,-0.5350008010864222,-0.3025007247924769,0.5649995803833043,-0.2700004577636683,3,-0.0194833113057864,1.6857074348369219,23.809999465942386,1.4827549919759824,23.34000015258789,1.2857065006369492,22.95000076293945,-0.0194833113057864 8874,2008-04-18,23.57999992370605,23.93000030517578,23.440000534057614,23.86000061035156,1040600.0,-0.0012706770804721268,1.3333318195648296,4.666719649044452,66.94564041993672,56.36032149468191,-0.3614310929579858,-0.5889143965853911,-0.3318077159423787,0.9713969543226568,17.963270353446017,0.4899997711181676,0.09738604465310985,0.5264996528625439,-0.12034757297349685,1.1733468786985846,0.2030760399445235,0.8499232657805642,-0.8712483876523187,69.29819571415156,14.984186714277385,0.32342361291802035,4,-0.23499965667724254,-0.5050001144409144,-0.2725000381469691,0.5950002670288121,-0.2199993133544922,4,-0.01738761020944335,-2.6666207495789043,23.61000061035156,1.6857074348369219,23.809999465942386,1.4827549919759824,23.34000015258789,-0.01738761020944335 8875,2008-04-21,23.3799991607666,23.5,23.190000534057614,23.45000076293945,481100.0,-0.008481796589760782,2.647050903746297,0.2500051089570108,60.08066252791798,57.692707485416776,-0.11207725325739304,-0.38087589830245605,-0.16063728720666504,1.1511960056598483,18.126896640894426,0.3899993896484375,0.13544311520814034,0.3089989662170396,-0.3539098046017237,0.9719077370358029,-0.02245541919234384,0.640453351626423,-0.5735477231831041,40.217271869719575,-14.402839922742693,0.3314543854093818,4,-0.019998550415039062,-0.30499935150146484,-0.2774991989135742,0.7900009155273438,0.12000083923339844,0,0.0021386290078695414,1.3333318195648296,23.57999992370605,-2.6666207495789043,23.61000061035156,1.6857074348369219,23.809999465942386,0.0021386290078695414 8876,2008-04-22,23.1200008392334,23.25,22.899999618530273,23.229999542236328,1653700.0,-0.011120544519501063,3.6666836209198532,1.5713740770007065,54.044149615023166,57.87199313362628,0.1372741485877853,-0.10665620976406842,0.06530320641439857,1.383527462983075,18.117470452218495,0.4799995422363281,0.174026369083343,0.03650064468383718,-0.619845461843088,0.6928467512107623,-0.2916724085796254,0.36467369794729976,-0.22366549224251742,21.35932757672444,-32.520141769051484,0.32817305326346247,4,0.23999977111816406,-0.04500102996826172,-0.017500877380371094,0.9499988555908203,1.159999847412113,1,0.023356357637425385,2.647050903746297,23.3799991607666,1.3333318195648296,23.57999992370605,-2.6666207495789043,23.61000061035156,0.023356357637425385 8877,2008-04-23,23.290000915527344,23.309999465942386,23.03000068664551,23.190000534057614,883600.0,0.007352944209477075,3.0000544966550646,-0.9091050961488766,59.63639617170039,59.783042348320656,-0.006789436488666922,-0.2633820344811646,-0.13200103163909205,1.1785846107984455,18.504247335349632,0.279998779296875,0.19504657835366856,0.18950071334838725,-0.46989198159911183,0.8488934082958863,-0.1401956341253623,0.5191970608221368,-0.3900012969970703,37.864178349940836,-17.68982883215218,0.3296963474737504,4,0.06999969482421875,-0.060001373291015625,-0.1875009536743164,0.5449991226196289,0.7099990844726562,2,0.012881031570099122,3.6666836209198532,23.1200008392334,2.647050903746297,23.3799991607666,1.3333318195648296,23.57999992370605,0.012881031570099122 8878,2008-04-24,23.29999923706055,23.399999618530273,22.93000030517578,23.270000457763672,956500.0,0.0004292967428154437,3.0869586850878212,0.2999866486105267,61.11111111111113,61.22925060536414,0.00751788028210143,-0.2507975305371595,-0.17426357550677096,1.1355822982398074,18.39652138118565,0.4699993133544922,0.21047943263969415,0.17699909210205433,-0.4770922753213682,0.8310904595254769,-0.15004659160965517,0.5040447758137638,0.6300010681152308,38.83488853128732,-19.500471291398398,0.32704568371171056,4,0.06000137329101207,-0.0699996948242223,-0.18499898910522816,0.47000122070312145,0.5500011444091797,3,0.019742532484276598,3.0000544966550646,23.290000915527344,3.6666836209198532,23.1200008392334,2.647050903746297,23.3799991607666,0.019742532484276598 8879,2008-04-25,23.229999542236328,23.420000076293945,23.06999969482422,23.420000076293945,612100.0,-0.0030042788461933645,2.6842041861165487,-6.333608850457032,54.8387171202655,61.53779059756357,0.13568051655761337,-0.13660867929674225,-0.13317104809114255,1.175029336119124,18.746666229707564,0.35000038146972656,0.22114599444497074,0.07449941635131907,-0.5285966938191073,0.6775955265217455,-0.22704863873389414,0.3760474714365323,0.6800007629394536,54.99995231631449,-3.450514869666165,0.3015480550852138,4,0.18500041961669922,-0.01999950408935547,0.01750040054321289,0.5400009155273438,0.5300006866455114,4,0.0047352825019029154,3.0869586850878212,23.29999923706055,3.0000544966550646,23.290000915527344,3.6666836209198532,23.1200008392334,0.0047352825019029154 8880,2008-04-28,23.06999969482422,23.31999969482422,23.0,23.31999969482422,740900.0,-0.006887638853423139,1.55999755859375,1.3157857752346533,45.53188001035651,60.078369732386605,0.35145112732327277,0.04955968231693575,0.011262990495016112,1.3067487204265866,19.091329868334366,0.31999969482421875,0.2583267127787998,-0.10050039291381907,-0.6775881292819541,0.47658734345431597,-0.3890442610978866,0.18804347527024845,0.8204006103515624,32.69229358471188,-20.68029178360419,0.28854386818406824,4,0.3450002670288086,0.1400003433227539,0.25500011444091797,0.7000007629394531,0.7299995422363317,0,0.012570477649048284,2.6842041861165487,23.229999542236328,3.0869586850878212,23.29999923706055,3.0000544966550646,23.290000915527344,0.012570477649048284 8881,2008-04-29,23.06999969482422,23.26000022888184,22.979999542236328,23.11000061035156,703500.0,0.0,-1.5454466638923892,0.1600036621093608,48.858417661931384,57.915901988300085,0.34545180003753373,0.06801083697258292,-0.0068803962278778386,1.2749877370033929,18.800837399646486,0.28000068664551137,0.2958923552712207,-0.11000041961669993,-0.6730369695611316,0.4530361303277317,-0.3915186945889175,0.17151785535551767,0.8011926103515634,28.5713173557129,-23.175150442572978,0.2815182749722164,4,0.3450002670288086,0.1400003433227539,0.0025000572204589844,0.7000007629394531,0.9899997711181676,1,0.01863893848564957,1.55999755859375,23.06999969482422,2.6842041861165487,23.229999542236328,3.0869586850878212,23.29999923706055,0.01863893848564957 8882,2008-04-30,23.190000534057614,23.559999465942386,23.04999923706055,23.18000030517578,993600.0,0.00520159691464217,-2.7777463813675856,-0.2499999999999334,50.877214997147256,55.769354403932226,0.14332777602066216,-0.03072519049473854,-0.1446490524579893,1.1231222441706556,18.71285553482349,0.5100002288818359,0.3301013445147376,-0.004499626159670811,-0.5518940183497136,0.542894766030372,-0.2781968222546922,0.2691975699353506,0.6623679311181689,41.26993257664899,-8.811879429806247,0.2736971960950218,4,0.2249994277954137,0.01999950408935902,-0.1625008583068812,0.48499965667724965,0.4899997711181676,2,0.04700302403991263,-1.5454466638923892,23.06999969482422,1.55999755859375,23.06999969482422,2.6842041861165487,23.229999542236328,0.04700302403991263 8883,2008-05-01,23.729999542236328,23.84000015258789,23.209999084472656,23.29999923706055,912500.0,0.023285855788819587,-1.0655752057433023,42.99904634752589,64.8855006289894,55.540449982715856,-0.4222649836233856,-0.5210423837023441,-0.6968297624653772,0.5494446967320137,19.099593384433195,0.649999618530277,0.3314383388631512,0.48699941635131694,-0.0701016162076975,1.0441004489103314,0.20844890007180794,0.7655499326308259,-0.7999992370605469,87.20924043221376,32.88898381072906,0.278550516279508,5,-0.3599996566772461,-0.5199995040893555,-0.7024998664855957,-0.054999351501464844,0.04000091552734375,3,0.011378022038437186,-2.7777463813675856,23.190000534057614,-1.5454466638923892,23.06999969482422,1.55999755859375,23.06999969482422,0.011378022038437186 8884,2008-05-02,23.78000068664551,24.11000061035156,23.65999984741211,23.86000061035156,1036800.0,0.0021070857721756653,-1.8124906868208608,-0.18604620216105383,65.54309149499912,56.14738653461376,-0.4927281541736477,-0.5122472731914129,-0.7467546934777083,0.4668315516338595,19.449460709508294,0.4500007629394496,0.26170425676289355,0.4830005645751996,-0.06171929864943948,1.0277204277998386,0.21064063296287827,0.7553604961875209,-0.8318003845214896,70.7964945328356,12.453526829653114,0.27235993161231997,5,-0.2750005722045934,-0.4800004959106481,-0.7525010108947789,-0.14500045776367543,-0.1400012969970703,4,0.002943637207863059,-1.0655752057433023,23.729999542236328,-2.7777463813675856,23.190000534057614,-1.5454466638923892,23.06999969482422,0.002943637207863059 8885,2008-05-05,23.54999923706055,23.729999542236328,23.38999938964844,23.649999618530273,748600.0,-0.00967205395053361,1.6153834867769232,1.2500059604702285,54.1832514920644,56.16284229872945,-0.2638196904803394,-0.25101040210543957,-0.5235390602566419,0.6622331195652329,19.462987861465184,0.3900012969970703,0.19264075943704384,0.22499914169311808,-0.3107734104451829,0.7607716938314191,-0.0428871343760342,0.49288541776227035,-0.5553269226074278,50.44240318948947,-4.840885393411099,0.2678862760691505,5,-0.029998779296878553,-0.24999904632568715,-0.522499561309818,0.08500099182128551,-0.13999938964844105,0,0.008917239856671033,-1.8124906868208608,23.78000068664551,-1.0655752057433023,23.729999542236328,-2.7777463813675856,23.190000534057614,0.008917239856671033 8886,2008-05-06,23.690000534057614,23.75,23.25,23.440000534057614,690400.0,0.005944853568264463,1.7027105048817437,-2.4999904632933045,47.24773130536107,54.7863239802473,-0.3514190774011894,-0.37810633387035253,-0.6685168685585516,0.4971960466935066,19.120228765112625,0.5,0.1392558867188285,0.3445004463195751,-0.2148776784869888,0.903878571126139,0.06481138391629315,0.6241895087228571,-0.6507150877685532,60.37740262637941,10.07317298135709,0.27968906240328206,5,-0.17000007629394176,-0.3200006484985316,-0.5850009918212855,-0.0550003051757777,-0.3600006103515625,1,0.0046432545598638075,1.6153834867769232,23.54999923706055,-1.8124906868208608,23.78000068664551,-1.0655752057433023,23.729999542236328,0.0046432545598638075 8887,2008-05-07,23.440000534057614,23.82999992370605,23.3799991607666,23.770000457763672,739800.0,-0.010552975701312861,1.000008477126609,-1.319999694824233,46.18834157427151,53.12823847615401,-0.08705923293706874,-0.10846459560798749,-0.4374619046811148,0.7175782732306537,18.625202876470418,0.4500007629394496,0.11189476789440533,0.07850046157836488,-0.4719546408455635,0.6289555640022932,-0.19672708963359753,0.3537280127903273,-0.3578864812060516,25.555673292925572,-20.70358808540404,0.2752275512119635,5,0.10499954223633168,-0.0700006484985316,-0.3350009918212855,0.1949996948242223,0.029998779296875,2,0.02645046577468868,1.7027105048817437,23.690000534057614,1.6153834867769232,23.54999923706055,-1.8124906868208608,23.78000068664551,0.02645046577468868 8888,2008-05-08,23.420000076293945,23.61000061035156,23.190000534057614,23.61000061035156,1021200.0,-0.0008532618305451267,3.4210410078805045,0.5757593272259461,46.39640181455777,52.19020344218649,-0.053916443498664535,-0.07083077100530133,-0.4218776949308989,0.7014764672450298,18.280705672554053,0.4200000762939453,0.12129113102772848,0.04499998092651225,-0.49679016878530646,0.586790130638331,-0.22589509392939888,0.3158950557824234,-0.29677056114238454,24.999948169878795,-17.587228159604106,0.2708950748559097,5,0.125,-0.05000019073486328,-0.36750030517578125,0.21500015258789062,0.07999992370605469,3,0.011101632281590446,1.000008477126609,23.440000534057614,1.7027105048817437,23.690000534057614,1.6153834867769232,23.54999923706055,0.011101632281590446 8889,2008-05-09,23.520000457763672,23.57999992370605,22.95000076293945,22.96999931335449,920800.0,0.004269871099229716,-1.135596727109298,-2.894734728705589,53.30191607489399,53.053540782690646,-0.12119955865306764,-0.13274457504428483,-0.51909814248598,0.5753287420651247,17.832935175291833,0.6299991607666016,0.10228330880246972,0.1165003776550293,-0.3899744110287564,0.622975166338815,-0.13673701668686533,0.3697377719969239,0.5900001525878871,64.77275436577386,20.981721194542054,0.25323739434189346,5,0.010000228881832385,-0.15000057220458984,-0.49000072479248047,0.11499977111816406,-0.14999961853027344,4,0.010629251493806002,3.4210410078805045,23.420000076293945,1.000008477126609,23.440000534057614,1.7027105048817437,23.690000534057614,0.010629251493806002 8890,2008-05-12,23.670000076293945,23.670000076293945,23.229999542236328,23.649999618530273,1054500.0,0.00637753467733293,42.99904634751097,0.036364392996230156,63.681558520430436,54.70055643363499,-0.197955837808113,-0.23825332274159194,-0.6525894443519249,0.4012256131126186,17.57214103065543,0.4400005340576172,0.08209419103889459,0.23050003051757884,-0.2414266022059941,0.7024266632411518,-0.005463285844207633,0.4664633468793653,0.4168005371093706,81.81818181818223,33.73603900803451,0.23596331636178597,5,-0.13999938964844105,-0.23999977111816406,-0.7275004386901855,-0.034999847412109375,-0.5799999237060547,0,-0.001267456127959643,-1.135596727109298,23.520000457763672,3.4210410078805045,23.420000076293945,1.000008477126609,23.440000534057614,-0.001267456127959643 8891,2008-05-13,23.459999084472656,23.670000076293945,23.25,23.670000076293945,1080100.0,-0.008872031734026509,2.999981834860719,-10.499809269502194,54.146290631117466,55.06378705963168,0.08178490810727723,-0.019817414760368024,-0.43398283564679474,0.5771946760588236,16.866498900590653,0.4200000762939453,0.0853382066781947,0.01449909210204936,-0.4551469204740215,0.4841451046781202,-0.22032391418598607,0.2493220983900848,0.6040655319213819,57.954409989314904,8.225342219218007,0.2348230062880352,5,0.07000160217284801,-0.02499866485595703,-0.5174994468688965,0.1750011444091797,-0.3199996948242152,1,-0.002131254859836673,42.99904634751097,23.670000076293945,-1.135596727109298,23.520000457763672,3.4210410078805045,23.420000076293945,-0.002131254859836673 8892,2008-05-14,23.38999938964844,23.5,23.09000015258789,23.420000076293945,749400.0,-0.0029837893246358327,3.3157757365858553,0.14285973787702325,52.132700564971756,53.64680927474083,0.204660103391479,0.018027900856179002,-0.3640729776051188,0.6128888933044792,15.309178910587452,0.4099998474121094,0.12960928432229224,-0.03450059890746715,-0.47198034011059065,0.40297914229565635,-0.2532404695090307,0.18423927169409637,0.6517839496765063,61.1109786562193,9.59062090979905,0.2187398706015619,5,0.1400012969970632,0.06000137329101207,-0.5024995803833043,0.24500083923339488,-0.6800003051757848,2,-0.002565176037111927,2.999981834860719,23.459999084472656,42.99904634751097,23.670000076293945,-1.135596727109298,23.520000457763672,-0.002565176037111927 8893,2008-05-15,23.149999618530273,23.520000457763672,23.09000015258789,23.32999992370605,733900.0,-0.010260785693922747,-1.8666759915059192,5.999872846335387,48.24561917182751,51.72486790549954,0.395305366519775,0.23378484137718303,-0.11051236667911013,0.8149232831073476,13.616564240657802,0.43000030517578125,0.16205998223494333,-0.2515003204345696,-0.6962250527208695,0.19322441185173034,-0.4738626865777178,-0.02913795429142141,0.8699480692669646,27.777645322885647,-22.339962101804332,0.22236236614314925,5,0.24000072479247692,0.3000011444091797,-0.23000001907348633,0.4850006103515625,-0.4300003051757848,3,0.01382288121370312,3.3157757365858553,23.38999938964844,2.999981834860719,23.459999084472656,42.99904634751097,23.670000076293945,0.01382288121370312 8894,2008-05-16,23.170000076293945,23.34000015258789,23.01000022888184,23.34000015258789,973900.0,0.0008639506735741431,2.88235030124871,0.94444326707076,52.33645193002722,51.51966795416208,0.3125440321198596,0.19130143403112854,-0.09741960406035588,0.7471080183406258,12.115954011696493,0.32999992370605113,0.18334529484428685,-0.21099987030029155,-0.6588674173975839,0.23686767679700083,-0.43493364384893596,0.012933903248352863,0.8285486730061358,24.24240672773996,-26.919455246494586,0.223933773548646,5,0.22000026702880504,0.2800006866455078,-0.2500004768371582,0.4650001525878906,-0.9200000762939453,4,0.014242551688365745,-1.8666759915059192,23.149999618530273,3.3157757365858553,23.38999938964844,2.999981834860719,23.459999084472656,0.014242551688365745 8895,2008-05-19,23.43000030517578,23.440000534057614,23.10000038146973,23.21999931335449,1517600.0,0.011221416833220088,1.9565044324844598,-1.2352993975025173,57.499996026365885,52.658808478718164,0.03769601972813774,-0.0682605197948547,-0.32674829889446144,0.43984042031292603,11.188210850642177,0.3400001525878835,0.123837540047262,0.046500301361085405,-0.4019016310319792,0.49490223375415,-0.17770066483544866,0.2707012675576195,0.5475774843970882,63.63638990838925,9.219708613142288,0.2242009661965331,5,-0.039999961853030896,0.020000457763671875,-0.47500085830688477,0.2049999237060547,-0.9600009918212926,0,-0.0025607966351212097,2.88235030124871,23.170000076293945,-1.8666759915059192,23.149999618530273,3.3157757365858553,23.38999938964844,-0.0025607966351212097 8896,2008-05-20,23.65999984741211,23.78000068664551,23.29999923706055,23.309999465942386,1757300.0,0.00981645493984562,-1.5945965451293627,1.6666606116201945,59.36252103969339,54.12260619709837,-0.22015869104752994,-0.26955040719145984,-0.5211594402587991,0.16790188998736966,11.17031283193764,0.48000144958496094,0.058938740523750255,0.24949989318847798,-0.19712388560157024,0.6961236719785262,0.026188003793453873,0.4728117825835021,0.29702640162809146,84.41548468920098,27.16530426847278,0.2233118893950235,5,-0.2949991226196289,-0.1549997329711914,-0.7050004005432129,-0.024999618530273438,-1.75,1,-0.024091280579047192,1.9565044324844598,23.43000030517578,2.88235030124871,23.170000076293945,-1.8666759915059192,23.149999618530273,-0.024091280579047192 8897,2008-05-21,23.59000015258789,23.96999931335449,23.489999771118164,23.71999931335449,1060200.0,-0.00295856700235253,-1.9090888073288228,-0.37142576879689393,46.568650366976755,54.14174492514493,-0.14152702162971664,-0.1854302544127009,-0.4459545929614208,0.19481042873788823,11.1872731111029,0.4799995422363246,0.045471355493251764,0.16450023651123047,-0.285223918647425,0.614224391669886,-0.06036184106809728,0.3893623140905582,-0.639999389648441,60.41671633725143,6.668803912151013,0.22486207757932739,5,-0.13000011444092152,-0.08500003814697266,-0.5575008392333984,0.04500007629394531,-2.079999923706051,2,-0.01907591182826185,-1.5945965451293627,23.65999984741211,1.9565044324844598,23.43000030517578,2.88235030124871,23.170000076293945,-0.01907591182826185 8898,2008-05-22,23.76000022888184,23.940000534057614,23.59000015258789,23.60000038146973,875300.0,0.007206446595775073,-2.8888865341412897,-1.2307760024649308,49.53702722558951,53.723423941888875,-0.2885726488290459,-0.33645126081912835,-0.5993178169302205,-0.016133010443429185,11.438631315809106,0.350000381469723,0.04520605052438853,0.31150026321411417,-0.1578231283641358,0.7808236547923642,0.07683856742498918,0.5461619590032392,-0.7895994949340874,78.1250745058776,25.43761356868184,0.23466169578912482,5,-0.2700004577636754,-0.2550001144409215,-0.6075005531311071,-0.12500000000000355,-2.25,3,-0.04419196693158434,-1.9090888073288228,23.59000015258789,-1.5945965451293627,23.65999984741211,1.9565044324844598,23.43000030517578,-0.04419196693158434 8899,2008-05-23,23.34000015258789,23.739999771118164,23.29999923706055,23.65999984741211,642600.0,-0.017676770717510837,-1.1999942779759507,-2.0,45.53193872465859,51.70679952013645,0.11533829869635426,0.09719559418878987,-0.16399450562997941,0.3664526113001969,11.372696772736793,0.46000099182128906,0.056373300220283085,-0.11399984359741211,-0.5750469094963719,0.3470472223015477,-0.344523376546892,0.1165236893520678,-0.34960744705200497,27.58621445640479,-24.336593472040605,0.23052353294948022,5,0.14999961853027344,0.16499996185302734,-0.14500045776367188,0.2950000762939453,-1.4799995422363317,4,-0.026563874686378552,-2.8888865341412897,23.76000022888184,-1.9090888073288228,23.59000015258789,-1.5945965451293627,23.65999984741211,-0.026563874686378552 8900,2008-05-27,23.36000061035156,23.6299991607666,23.21999931335449,23.29999923706055,681900.0,0.0008569176363715236,-2.727250658898511,-0.1875044703525992,42.60090338130782,50.42397871460204,0.05223286934288396,0.1054412736101753,-0.16489958500146074,0.31643841627269254,11.400714202957616,0.4099998474121129,0.06933552675648258,-0.10849943161010955,-0.5356948170001417,0.31869595377992255,-0.3220971243051238,0.10509826108490472,-0.35001577265930095,18.666839599609375,-30.856927062921706,0.21359769269501544,5,0.12999916076660512,0.14499950408935902,-0.1500005722045863,0.274999618530277,-1.75,1,-0.047517148174203494,-1.1999942779759507,23.34000015258789,-2.8888865341412897,23.76000022888184,-1.9090888073288228,23.59000015258789,-0.047517148174203494 8901,2008-05-28,23.5,23.68000030517578,23.3799991607666,23.520000457763672,795300.0,0.005993124400279548,-1.3076821502978373,-0.3333333333333728,51.41508118374337,50.344243227798884,-0.091072976494047,-0.0007292189333654164,-0.29119779287709946,0.15172480602761595,11.525019559712275,0.3199996948242223,0.05953149362014187,0.009999942779540305,-0.37383122068832364,0.39383110624740425,-0.18191563895439344,0.20191552451347405,-0.47081487279449874,37.33342488606819,-14.593333309807576,0.1919155817339325,5,-0.010000228881835938,0.005000114440917969,-0.2824997901916504,0.13500022888183594,-2.0,2,-0.043829816453000436,-2.727250658898511,23.36000061035156,-1.1999942779759507,23.34000015258789,-2.8888865341412897,23.76000022888184,-0.043829816453000436 8902,2008-05-29,24.28000068664551,24.309999465942386,23.020000457763672,23.229999542236328,3047100.0,0.03319151858066016,1.3243252531535643,-52.49885561701334,64.9305606145899,52.19812561032804,-0.8175215864665866,-0.732435194392842,-1.0649148666641644,-0.6442345263160227,11.505374558083405,1.2899990081787145,0.031201335354488435,0.7355006217956586,0.23824573984876807,1.232755503742549,0.48687318082221154,0.9841280627691056,-0.31000137329102273,97.67451144483988,40.5926012179726,0.2486274409734453,5,-0.6200008392333984,-0.6600008010864293,-1.0625004768371618,-0.6450004577636754,-3.0300006866455114,3,-0.09761123444024244,-1.3076821502978373,23.5,-2.727250658898511,23.36000061035156,-1.1999942779759507,23.34000015258789,-0.09761123444024244 8903,2008-05-30,24.0,24.649999618530273,23.8700008392334,24.6200008392334,7012400.0,-0.011532153160091041,1.294119462014221,-0.590476346177948,57.84312625520309,52.80997831312536,-0.45177779657117867,-0.4544705519644694,-0.768214715796141,-0.3918823366330102,11.165393597038868,0.779998779296875,0.035781947681350346,0.4419999122619629,-0.08991254712577046,0.9739123716496962,0.17604368256809622,0.7079561419558296,-0.9799995422363281,60.12270225804451,3.847833089224295,0.2659562296938666,5,-0.16499996185302734,-0.21000003814697266,-0.7049999237060547,-0.36499977111816406,-2.0300006866455114,4,-0.10374999046325672,1.3243252531535643,24.28000068664551,-1.3076821502978373,23.5,-2.727250658898511,23.36000061035156,-0.10374999046325672 8904,2008-06-02,23.85000038146973,24.09000015258789,23.85000038146973,23.979999542236328,1751800.0,-0.006249984105427875,-2.692328007394839,0.20967578193496608,52.941180137154554,52.303443214324105,-0.21811322142996303,-0.315113898736751,-0.62000045525782,-0.26844875745574726,10.33027346273819,0.2399997711181605,0.048759566816499955,0.28850030899048207,-0.2504375380083772,0.8274381559893413,0.019031385491050656,0.5579692324899135,-0.8299999237060582,50.92026693533405,-2.0358235200124284,0.2694689234994304,6,-0.015000343322757459,-0.050000190734866834,-0.5550003051757848,-0.21500015258789418,-1.899999618530277,0,-0.09811321237570947,1.294119462014221,24.0,1.3243252531535643,24.28000068664551,-1.3076821502978373,23.5,-0.09811321237570947 8905,2008-06-03,23.76000022888184,24.020000457763672,23.70000076293945,23.93000030517578,1850800.0,-0.0037735912431186014,-1.2069019948303803,1.3077013366198713,55.10205935226715,51.830058582387856,-0.08535591974172263,-0.21984594755679154,-0.5173940931422294,-0.2074043849043612,10.020991616005325,0.3199996948242223,0.09162748851139213,0.18800010681152557,-0.35812915029180203,0.7341293639148532,-0.08506452174014001,0.46106473536319115,-0.7073997879028369,45.39878233864488,-6.63898746109281,0.27306462855166413,6,0.07499980926513317,0.03999996185302379,-0.4475002288818395,-0.12500000000000355,-1.5,1,-0.07996631314088565,-2.692328007394839,23.85000038146973,1.294119462014221,24.0,1.3243252531535643,24.28000068664551,-0.07996631314088565 8906,2008-06-04,23.79999923706055,23.95000076293945,23.649999618530273,23.70000076293945,1742600.0,0.0016834599239645698,-1.9999999999999645,-0.5882260543706854,57.04467128712608,52.994060906848894,-0.11555994820501425,-0.26475576145450574,-0.5389041246347794,-0.2767398959198637,9.999318025549792,0.30000114440917613,0.12781892745299928,0.22249917984009215,-0.3308021180036853,0.7758004776838696,-0.054151469081798353,0.49914982876198266,-0.7154508125305235,47.85271048422129,-2.9118892317515304,0.27665064892188884,6,0.03500080108642223,9.536743128535363e-07,-0.4874992370605504,-0.1649990081787145,-1.5599994659423864,2,-0.09201675197110093,-1.2069019948303803,23.76000022888184,-2.692328007394839,23.85000038146973,1.294119462014221,24.0,-0.09201675197110093 8907,2008-06-05,24.059999465942386,24.059999465942386,23.559999465942386,23.559999465942386,1764400.0,0.01092437971497806,1.0,5.000076295109128,65.52900601758668,54.770947439293025,-0.3373562076034595,-0.5016452659720656,-0.7795919800360629,-0.5595934111021741,9.898682811049381,0.5,0.13873169818761255,0.4514994621276891,-0.1376758180553601,1.0406747423107383,0.1569118220361645,0.7460871022192137,-0.9441420175323536,45.87155321151983,-7.47850104825153,0.2945876400915243,6,-0.2249994277954137,-0.2599992752075231,-0.7474994659423864,-0.9899997711181676,-2.2199993133544957,3,-0.10640064516901337,-1.9999999999999645,23.79999923706055,-1.2069019948303803,23.76000022888184,-2.692328007394839,23.85000038146973,-0.10640064516901337 8908,2008-06-06,23.68000030517578,23.959999084472656,23.65999984741211,23.85000038146973,1605500.0,-0.015793814181272348,-1.8571220969836786,-0.34000015258789773,57.750765693454746,56.12859488027038,0.033639080367734664,-0.106636101773109,-0.381074085524169,-0.20441022932364206,10.279445549450749,0.399999618530277,0.11769357099993272,0.05850028991699219,-0.5246049620550615,0.6416055418890458,-0.23305233606903641,0.3500529159030208,-0.5334600133633423,22.641638446340075,-32.96970809932298,0.2915526259860275,6,0.1549997329711914,0.11999988555908203,-0.36750030517578125,-0.7000007629394531,-1.9799995422363281,4,-0.10261825480824216,1.0,24.059999465942386,-1.9999999999999645,23.79999923706055,-1.2069019948303803,23.76000022888184,-0.10261825480824216 8909,2008-06-09,23.770000457763672,23.96999931335449,23.60000038146973,23.729999542236328,1137200.0,0.0038006820704397093,-1.4666658189540185,-0.23529939750249146,55.44872225937747,57.556130311166996,0.012347429415385136,-0.1865089804299842,-0.4424236251031246,-0.3132067678372543,11.187866495070908,0.3699989318847585,0.14252393073004654,0.13600044250488352,-0.44865977585321204,0.7206606608629791,-0.15632966667416426,0.4283305516839313,-0.5933909794168777,42.0001983642571,-12.075704989261482,0.2923301091790473,6,0.06499958038330078,0.029999732971191406,-0.48000049591064453,-0.7900009155273438,-2.3299999237060582,0,-0.07572575135652859,-1.8571220969836786,23.68000030517578,1.0,24.059999465942386,-1.9999999999999645,23.79999923706055,-0.07572575135652859 8910,2008-06-10,23.63999938964844,23.81999969482422,23.399999618530273,23.60000038146973,1165300.0,-0.005469123500701056,1.1000023841881021,0.9999523173755483,49.66886664350908,57.362106473363184,0.20813030861088677,-0.06205217608899716,-0.29081707639898724,-0.20199083974321397,11.728567341264828,0.4200000762939453,0.1448971873738394,0.00749940872192667,-0.5769258056119355,0.5919246230557889,-0.2847131984450044,0.29971201588885776,-0.43392210849797763,36.3636100916109,-13.301397322147913,0.2922126071669317,6,0.1950006484985316,0.16000080108642223,-0.23749923706055043,-0.6599998474121129,-2.3499984741210973,1,-0.07148894544595508,-1.4666658189540185,23.770000457763672,-1.8571220969836786,23.68000030517578,1.0,24.059999465942386,-0.07148894544595508 8911,2008-06-11,23.40999984741211,23.739999771118164,23.40999984741211,23.670000076293945,1039200.0,-0.009729253306878016,-1.538458716942376,-6.500166897143675,47.16980679399918,55.38868938218644,0.473851284081114,0.1728727655482949,-0.04498533965136886,0.01983045258609195,12.298488333057508,0.3299999237060547,0.1866314081434659,-0.22000017166137553,-0.8079494537400294,0.3679491104172783,-0.5139748127007024,0.07397446937795138,-0.1750441195140482,1.5151865445192532,-44.856963544025874,0.2939746410393278,6,0.6149997711181641,0.3900003433227539,4.76837158203125e-07,-0.43000030517578125,-2.2199993133544957,2,-0.04912428987723372,1.1000023841881021,23.63999938964844,-1.4666658189540185,23.770000457763672,-1.8571220969836786,23.68000030517578,-0.04912428987723372 8912,2008-06-12,23.32999992370605,23.61000061035156,23.229999542236328,23.61000061035156,732500.0,-0.003417339779047568,1.71428668742036,1.0769247698345743,43.04206660288255,53.74412719859527,0.45250810240989736,0.261557389984695,0.04959882483767686,0.09733111223426505,13.103853718928715,0.3800010681152308,0.2361320533848037,-0.29700012207031534,-0.8906898266361054,0.2966895824954747,-0.5938449743532104,-0.00015526978742030906,1.3199996948242223,13.51356924322012,-27.65061414574754,0.2968448522828949,6,0.32999992370605824,0.47000026702881215,0.11500024795532582,-0.350000381469723,-1.8899993896484375,3,-0.046720966830364974,-1.538458716942376,23.40999984741211,1.1000023841881021,23.63999938964844,-1.4666658189540185,23.770000457763672,-0.046720966830364974 8913,2008-06-13,23.46999931335449,23.559999465942386,23.1200008392334,23.479999542236328,837100.0,0.006000831123286199,4.176452108741088,0.03571501556530175,52.31315276643655,53.674346379626606,0.2563833185909381,0.15469190945000477,-0.06937553415949438,-0.03607593068343462,13.789908771347775,0.4399986267089879,0.2574243552337805,-0.17300071716308807,-0.7285886546555496,0.3825872203293734,-0.4507946859093188,0.10479325158314268,1.1516003036499072,41.17636499088934,-1.634894308241229,0.2777939687462315,6,0.12000083923340199,0.33000087738037465,-0.012499332427974963,-0.4899997711181605,-1.6399993896484375,4,-0.06945032843861754,1.71428668742036,23.32999992370605,-1.538458716942376,23.40999984741211,1.1000023841881021,23.63999938964844,-0.06945032843861754 8914,2008-06-16,23.5,23.51000022888184,23.059999465942386,23.29999923706055,846500.0,0.0012782568182028164,3.0908933277845816,-19.999618538996927,52.48225895033593,53.383257446078694,0.1916701386143913,0.15882462381257056,-0.07563483091861656,-0.07824377631499146,14.463567631867347,0.4500007629394531,0.16878240843797343,-0.15950002670287944,-0.6740249167793557,0.35502486337359684,-0.41676247174111936,0.09776241833536048,1.0615356658935546,57.89478967723134,11.532500583917056,0.25726244503823864,6,0.059999465942386365,0.3000001907348633,-0.04250001907348633,-0.5200004577636719,-1.9099998474121094,0,-0.07659571221534245,4.176452108741088,23.46999931335449,1.71428668742036,23.32999992370605,-1.538458716942376,23.40999984741211,-0.07659571221534245 8915,2008-06-17,23.3700008392334,23.540000915527344,23.270000457763672,23.540000915527344,669300.0,-0.005531879181557509,2.176474548126872,-0.8499971389879798,47.68684723356338,52.343499217905055,0.2911473570754808,0.2994513271734043,0.06773564901308049,0.048927728723249686,15.136146453067632,0.2700004577636719,0.11521042352345034,-0.28649921417236257,-0.8073194190279871,0.23432099068326195,-0.5469093166001748,-0.02608911174455031,1.101442654663085,45.58841678914803,-1.8368164524658823,0.26041010242781265,6,0.18999862670898793,0.45999908447265625,0.07999944686889648,-0.3900012969970703,-1.75,1,-0.08258452014839957,3.0908933277845816,23.5,4.176452108741088,23.46999931335449,1.71428668742036,23.32999992370605,-0.08258452014839957 8916,2008-06-18,23.09000015258789,23.489999771118164,22.8700008392334,23.399999618530273,1335700.0,-0.011981201394543617,1.5306090673060828,1.8235254518731276,24.242406727740402,47.75609929681102,0.5138836793629942,0.5634478154841318,0.3487806833833176,0.3322677616070919,15.301389089581487,0.6199989318847656,0.08021406199688741,-0.5379999160766609,-1.117131737075983,0.04113190492266128,-0.8275658265763219,-0.2484340055769998,1.2967566996313487,29.72964613516934,-10.870972799967483,0.2895659104996606,6,0.3299999237060547,0.6700000762939453,0.3900003433227539,-0.1100006103515625,-1.5200004577636719,2,-0.07795579147533294,2.176474548126872,23.3700008392334,3.0908933277845816,23.5,4.176452108741088,23.46999931335449,-0.07795579147533294 8917,2008-06-19,23.13999938964844,23.18000030517578,22.920000076293945,23.13999938964844,1184500.0,0.0021654065279399504,5.499856952127223,-0.0,29.32688868959542,44.59789074082666,0.3572243640860897,0.503839179653685,0.3055863841950064,0.2781086163923838,15.06689872803294,0.26000022888183594,0.041905735935934274,-0.4655006408691378,-1.08444635717143,0.15344507543315444,-0.7749734990202839,-0.15602778271799167,1.1254169815319308,39.130302577966795,0.9578242687574345,0.3094728581511454,6,0.28000068664550426,0.6200008392333949,0.34250116348266246,-0.15999984741211293,-1.55999946594239,3,-0.08426961568819868,1.5306090673060828,23.09000015258789,2.176474548126872,23.3700008392334,3.0908933277845816,23.5,-0.08426961568819868 8918,2008-06-20,22.709999084472656,23.10000038146973,22.61000061035156,23.06999969482422,1834200.0,-0.018582554732829548,1.3333212232404736,-100.0,25.847416874710675,41.30885680919702,0.7098035039739052,0.897139521855685,0.7365681909256807,0.6974145632268147,15.079293918123396,0.5299987792968821,-0.02147636784399154,-0.8430008888244629,-1.5746352613619976,-0.11136651628692817,-1.2088180750932302,-0.47718370255569553,1.4437840441519576,10.75252057064605,-24.741369146661867,0.36581718626876747,6,0.5050010681152344,0.9200010299682617,0.7800016403198242,0.220001220703125,-1.039999008178711,4,-0.05592243952503584,5.499856952127223,23.13999938964844,1.5306090673060828,23.09000015258789,2.176474548126872,23.3700008392334,-0.05592243952503584 8919,2008-06-23,22.71999931335449,23.21999931335449,22.670000076293945,22.770000457763672,1360200.0,0.00044034475054943734,-6.3333418104598795,0.13889183232315658,27.192950167980598,38.81153275636053,0.5980931960336129,0.8836120542401424,0.7341334508943547,0.6793839721096475,15.790827205864078,0.5499992370605433,-0.1435009499430535,-0.802000617980962,-1.619174591010168,0.01517335504824402,-1.210587604495565,-0.393413631466359,1.2794055634428183,11.827813645946943,-21.487308680393188,0.40858698651460323,6,0.45500087738037465,0.9100008010864293,0.7000012397766149,0.21000099182129262,-0.8400001525878871,0,-0.03917250953107687,1.3333212232404736,22.709999084472656,5.499856952127223,23.13999938964844,1.5306090673060828,23.09000015258789,-0.03917250953107687 8920,2008-06-24,22.25,22.690000534057614,22.200000762939453,22.6299991607666,1327200.0,-0.020686590121427928,-1.0416757729766957,7.5998092695016535,21.402218437240506,35.94846738338734,0.9500989487907994,1.3346155451560833,1.2063928040059437,1.128000058606304,17.100315123193337,0.5199985504150355,-0.23320094654846102,-1.2164999008178725,-2.2114405933642125,-0.22155920827153253,-1.7139702470910443,-0.7190295545447007,1.6104644501527332,3.875912829664765,-26.460162345371174,0.49747034627317044,6,0.6550006866455078,1.1750001907348633,1.1700005531311035,0.6800003051757812,-0.17000007629394887,1,-0.029662914490431902,-6.3333418104598795,22.71999931335449,1.3333212232404736,22.709999084472656,5.499856952127223,23.13999938964844,-0.029662914490431902 8921,2008-06-25,22.46999931335449,22.54999923706055,22.25,22.459999084472656,1056700.0,0.009887609588965729,2.5294012049949015,-0.02631644991441074,20.224695824118,33.41320396352461,0.6512210270297203,1.0893460061835363,0.9786837692226591,0.8811331883864817,18.354538331227978,0.2999992370605504,-0.32250827971990503,-0.9450005531311056,-2.034752263765668,0.1447511575034568,-1.4898764084483886,-0.40012469781382265,1.19120949433265,26.470483737959587,-1.8219519903064914,0.544875855317282,6,0.41000080108642933,0.9550008773803746,0.9500012397766149,0.4600009918212926,-0.5499992370605433,2,-0.03782814864688999,-1.0416757729766957,22.25,-6.3333418104598795,22.71999931335449,1.3333212232404736,22.709999084472656,-0.03782814864688999 8922,2008-06-26,21.90999984741211,22.31999969482422,21.81999969482422,22.309999465942386,812500.0,-0.02492209537405532,1.3809519484471007,-39.999046347525535,18.947343764639754,29.705891852213846,1.1047913620580907,1.5417326122377801,1.5091555124802625,1.4035507340372995,18.578607507075155,0.6499996185302699,-0.4025334972787604,-1.3864999771118178,-2.5897287645686333,-0.18327118965500233,-1.9881143708402256,-0.7848855833834101,1.5758639949053084,6.42858407935664,-21.645939193756536,0.6016143937284084,6,0.7700004577636719,1.3249998092651367,1.5250005722045898,1.0200004577636719,0.13000106811523438,3,-0.015518035369956884,2.5294012049949015,22.46999931335449,-1.0416757729766957,22.25,-6.3333418104598795,22.71999931335449,-0.015518035369956884 8923,2008-06-27,21.51000022888184,22.0,21.489999771118164,21.950000762939453,1632100.0,-0.01825648659589174,-1.1249945362573959,1.1000023841880462,14.240479396698007,25.456805235142966,1.3382592411845415,1.8399586074053396,1.8808181274605111,1.7742782560762507,18.401862591948316,0.5100002288818359,-0.47437159968714226,-1.6619996070861767,-3.058500577474902,-0.2654986366974512,-2.360250092280541,-0.9637491218918122,1.7426426327865308,1.1560961303967379,-24.117716364352116,0.6982504851943628,6,1.0050001144409144,1.5599994659423793,1.9724998474121058,1.5749998092651332,0.5699996948242116,4,0.00325428610317835,1.3809519484471007,21.90999984741211,2.5294012049949015,22.46999931335449,-1.0416757729766957,22.25,0.00325428610317835 8924,2008-06-30,21.51000022888184,21.65999984741211,21.200000762939453,21.450000762939453,1799800.0,0.0,1.5555596763853494,-0.13636225708428354,14.851462711295738,21.808429177113233,1.1469010091916125,1.7451372241785101,1.8528640360518942,1.7480620700932654,18.4050654935775,0.45999908447265625,-0.533602398586126,-1.5449995994567836,-3.086857602336341,-0.0031415965772261245,-2.3159286008965623,-0.7740705980170048,1.4606197382984973,20.805336480672697,-2.9390506601945923,0.7709290014397787,6,0.8350000381469691,1.4149999618530238,1.9874997138977015,1.6350002288818324,0.5900001525878871,0,0.007438393570878388,-1.1249945362573959,21.51000022888184,1.3809519484471007,21.90999984741211,2.5294012049949015,22.46999931335449,0.007438393570878388 8925,2008-07-01,21.86000061035156,21.96999931335449,21.200000762939453,21.32999992370605,1756400.0,0.01627151918853853,1.0533346896735787,8.833423403375514,25.39681963008296,21.93669727737352,0.6260138332567458,1.3128033678819513,1.4848478541921182,1.3750516317077803,18.510562089946266,0.7699985504150355,-0.6394510171402779,-1.0999992370605511,-2.692269818315065,0.4922713441939628,-1.8961345276878063,-0.30386394643329595,0.7919079000654179,48.888932844297614,21.4101604730481,0.7961352906272567,7,0.3499994277954137,1.0649995803833043,1.637499332427982,1.284999847412113,-0.2800006866455078,1,0.0009148467455015741,1.5555596763853494,21.51000022888184,-1.1249945362573959,21.51000022888184,1.3809519484471007,21.90999984741211,0.0009148467455015741 8926,2008-07-02,21.61000061035156,22.0,21.61000061035156,21.86000061035156,1067100.0,-0.011436413221398323,-2.1199951171875284,-0.4716975020962814,24.096378620445876,21.355529491912456,0.7196801866896436,1.465456542664402,1.721937390558299,1.5995558890914516,18.737372387013192,0.38999938964844105,-0.7665890099629209,-1.240499305725102,-2.889734591666084,0.4087359802158801,-2.065116948695593,-0.4158816627546109,0.7805645055194645,36.60716414453597,7.0577755205222985,0.8246176429704912,7,0.5999994277954137,1.3149995803833043,1.887499332427982,1.534999847412113,0.639999389648441,2,0.02174915780101161,1.0533346896735787,21.86000061035156,1.5555596763853494,21.51000022888184,-1.1249945362573959,21.51000022888184,0.02174915780101161 8927,2008-07-03,21.5,21.809999465942386,21.459999084472656,21.809999465942386,652600.0,-0.005090264102022624,1.2580708673528744,1.2399978637695455,20.060791683261655,20.71257113730701,0.6398716693269613,1.4480785470477926,1.812002685734118,1.6858766873301647,18.843210933191145,0.3500003814697301,-0.8833648297609074,-1.2224999427795424,-2.8738580367375306,0.4288581511784457,-2.0481789897585365,-0.39682089580054836,0.6762635323433415,37.49994039529838,9.0321024756884,0.8256790469789935,7,0.7100000381469727,1.4250001907348633,1.997499942779541,1.6450004577636719,1.3099994659423864,3,0.019534887269485823,-2.1199951171875284,21.61000061035156,1.0533346896735787,21.86000061035156,1.5555596763853494,21.51000022888184,0.019534887269485823 8928,2008-07-07,21.25,21.6299991607666,21.1299991607666,21.57999992370605,897400.0,-0.011627906976744207,1.3255900604587412,1.064517716838202,17.948702621926174,19.685432521078738,0.7386704745218715,1.5881184294692616,2.038429000601738,1.9082673442082978,19.11454905579652,0.5,-0.9312161783847692,-1.3509999275207534,-3.062224539627042,0.36022468458553547,-2.206612233573896,-0.49538762146761073,0.7505362338506423,13.79318660647928,-10.49990996326524,0.8556123060531438,7,0.6599998474121094,1.6399993896484375,2.3899998664855957,1.994999885559082,1.7600002288818395,0,0.03717651367187491,1.2580708673528744,21.5,-2.1199951171875284,21.61000061035156,1.0533346896735787,21.86000061035156,0.03717651367187491 8929,2008-07-08,21.96999931335449,21.989999771118164,21.21999931335449,21.309999465942386,1425300.0,0.03388232062844643,1.1999989100876935,-2.0,32.92680430595729,20.965942062047272,-0.11052755547423843,0.7656063183862152,1.3049930633600084,1.1669602193275352,19.223996575149812,0.7700004577636754,-0.9958269717463608,-0.5410005569458036,-2.1812171842624473,1.09921607037084,-1.3611088706041237,0.2791077567125164,-0.8400001525878871,96.55164853956389,71.85606593312122,0.8201083136583216,7,-0.13000011444091442,0.6400003433227575,1.8425006866455114,1.6000003814697301,1.0300006866455114,1,0.005006855429653845,1.3255900604587412,21.25,1.2580708673528744,21.5,-2.1199951171875284,21.61000061035156,0.005006855429653845 8930,2008-07-09,21.950000762939453,22.1200008392334,21.790000915527344,22.049999237060547,1218300.0,-0.0009102663195296179,1.7499801319240245,-0.15151287460624965,35.156243791176806,22.62500294727603,-0.15372492941382632,0.6877647538634548,1.3162036333642604,1.1731422457295793,19.850065248936332,0.3299999237060547,-1.0193207581307426,-0.47649917602539205,-2.0443505782454388,1.0913522261946547,-1.2604248771354172,0.3074265250846331,-0.8200016021728516,82.82830423507744,56.34178951774568,0.7839257011100236,7,-0.22500133514404297,0.6449985504150391,1.8674993515014648,1.6199989318847656,1.0699996948242188,2,0.006833695367497894,1.1999989100876935,21.96999931335449,1.3255900604587412,21.25,1.2580708673528744,21.5,0.006833695367497894 8931,2008-07-10,22.26000022888184,22.399999618530273,21.770000457763672,21.920000076293945,1331700.0,0.014122982012182428,1.0322588584191128,-3.400053406576674,39.26829393104409,24.882886299098733,-0.5550107156116084,0.30271301446178,1.0008372187707941,0.8498709239271882,20.255611137495748,0.6299991607666016,-1.0482176304988542,-0.10899972915649059,-1.6078115898098453,1.3898121314968641,-0.8584056594831679,0.6404062011701868,-1.0904010009765663,88.9764299853122,61.44180778844975,0.7494059303266778,7,-0.495000839233402,0.3349990844726527,1.5574998855590785,1.3099994659423793,0.7600002288818324,3,-0.030548081679419914,1.7499801319240245,21.950000762939453,1.1999989100876935,21.96999931335449,1.3255900604587412,21.25,-0.030548081679419914 8932,2008-07-11,22.239999771118164,22.489999771118164,21.790000915527344,22.1299991607666,1509000.0,-0.0008984931517531658,1.2950759186532257,0.3235310617195267,43.63143995645654,28.148548583516348,-0.5400712874732356,0.24966698385354036,1.0112590883747998,0.8560291353590692,21.163549948051802,0.6999988555908203,-1.0140424454051882,-0.0745001792907729,-1.5038386952224343,1.3548383366408885,-0.7891694372566036,0.6401690786750578,-0.9965765197753917,81.61765530859765,49.813787440280436,0.7146692579658303,7,-0.43000030517578125,0.3549995422363281,1.577500343322754,1.3299999237060547,0.8500003814697266,4,0.00044965058384671686,1.0322588584191128,22.26000022888184,1.7499801319240245,21.950000762939453,1.1999989100876935,21.96999931335449,0.00044965058384671686 8933,2008-07-14,21.84000015258789,22.399999618530273,21.71999931335449,22.399999618530273,1226700.0,-0.017985594543473482,1.428574834554391,-5.090875988347898,39.215686274509785,30.855684534984576,-0.09871988338992921,0.5494610682275365,1.3794261530731902,1.2395603249289238,22.493059597408934,0.6800003051757848,-1.0059091478456885,-0.39299983978271413,-1.7276724575951548,0.9416727780297265,-1.0603361486889327,0.2743364691235044,-0.4968507796630881,48.81894612267716,13.889747420747796,0.6673363089062201,7,-0.030000686645507812,0.7099990844726562,1.9774999618530273,1.7299995422363281,1.2000007629394531,0,0.04441388766380383,1.2950759186532257,22.239999771118164,1.0322588584191128,22.26000022888184,1.7499801319240245,21.950000762939453,0.04441388766380383 8934,2008-07-15,21.700000762939453,21.959999084472656,21.65999984741211,21.65999984741211,1285600.0,-0.006410228418970432,-13.999618539004388,-0.07143027442004625,42.666669379343006,32.774556729346806,0.07941693892962931,0.5772928825948824,1.4836979324999788,1.3680178636799063,24.11161542702014,0.2999992370605469,-0.9497322963444681,-0.4429992675781236,-1.6550628868114359,0.7690643516551887,-1.0490310771947797,0.16303254203853257,-0.2651033581591804,4.819387855933119,-32.63177449342042,0.6060318096166568,7,0.10999870300292969,0.8499984741210938,2.117499351501465,1.8699989318847656,1.279998779296875,1,0.06036863686104943,1.428574834554391,21.84000015258789,1.2950759186532257,22.239999771118164,1.0322588584191128,22.26000022888184,0.06036863686104943 8935,2008-07-16,21.440000534057614,21.8799991607666,21.290000915527344,21.790000915527344,723400.0,-0.011981576946572425,1.2264216129067085,-8.749809269502283,36.41161520847483,34.14291635023891,0.3057251008176607,0.722322562265564,1.7116274684418293,1.612771431478663,25.964318349101813,0.5899982452392578,-0.8363869101944275,-0.6064994812011761,-1.709667052535984,0.4966680901336318,-1.15808326686858,-0.05491569553377218,1.0499992370605504,12.499980131765831,-25.252079199299104,0.5515837856674036,7,0.3699989318847692,1.0349988937377965,2.3774995803833043,2.129999160766605,1.4300003051757848,2,0.07276116730800974,-13.999618539004388,21.700000762939453,1.428574834554391,21.84000015258789,1.2950759186532257,22.239999771118164,0.07276116730800974 8936,2008-07-17,21.290000915527344,21.559999465942386,21.020000457763672,21.559999465942386,1290900.0,-0.006996250690012529,3.000014128584166,0.7714235889722695,40.82841071456783,36.450429575939594,0.453220132210145,0.7700366802438126,1.8226388063784498,1.7466570364888838,27.28267323342418,0.5399990081787145,-0.7296075850767281,-0.666499137878418,-1.7028944361909346,0.3698961604340987,-1.184696787034678,-0.14830148872215787,1.1759988784790032,18.367386658673965,-22.382446031552142,0.518197649156259,7,0.4649991989135742,1.0899991989135742,2.527499198913574,2.279998779296875,1.7299995422363281,3,0.08125878195592717,1.2264216129067085,21.440000534057614,-13.999618539004388,21.700000762939453,1.428574834554391,21.84000015258789,0.08125878195592717 8937,2008-07-18,21.190000534057614,21.6200008392334,20.81999969482422,21.309999465942386,1102000.0,-0.004697058580058422,1.1621603509513525,0.444442874601771,44.80519641368672,39.43448444169076,0.5639254873843633,0.7551758572813689,1.8897445204729841,1.824369481448862,28.776716893650793,0.8000011444091797,-0.6851488435403965,-0.6689995765686056,-1.597923495685933,0.25992434254872165,-1.1334615361272675,-0.20453761700994377,1.2181592864990272,23.417775765806322,-21.417539505706326,0.4644619595586634,7,0.46499919891357777,1.024999618530277,2.7224993705749547,2.379999160766605,1.4699993133544957,4,0.08636148549240441,3.000014128584166,21.290000915527344,1.2264216129067085,21.440000534057614,-13.999618539004388,21.700000762939453,0.08636148549240441 8938,2008-07-21,21.440000534057614,21.549999237060547,21.01000022888184,21.299999237060547,824600.0,0.01179801763563848,2.0000052982097154,-1.1666878596177923,48.94895290507115,41.214723174925645,0.38410402185360937,0.42704730208066266,1.6097214313368546,1.5608135601453732,29.607820692611675,0.5399990081787074,-0.6039939102190708,-0.3554996490478537,-1.210145146677526,0.49914584858181854,-0.7828223978626916,0.0718230997669842,0.8728696789550803,54.38606764733408,6.2421539501740355,0.4273227488148362,7,0.21499919891357777,0.7499990463256871,2.2899994850158727,2.199998855590824,1.2899990081787145,0,0.07695893551444821,1.1621603509513525,21.190000534057614,3.000014128584166,21.290000915527344,1.2264216129067085,21.440000534057614,0.07695893551444821 8939,2008-07-22,21.82999992370605,21.93000030517578,21.350000381469727,21.350000381469727,1242600.0,0.01819026958646397,-1.4166686534900539,3.4285363959619697,49.554885561810885,42.81457226055165,-0.031114760034803624,-0.034833241256986724,1.1903879640663533,1.162422221012644,30.50240653518482,0.5799999237060547,-0.484827864847972,0.07899971008300355,-0.657475043267155,0.8154744634331621,-0.2892376665920757,0.4472370867580828,0.3932980582153327,90.99096157811502,41.16742748866541,0.3682373766750801,7,-0.17500019073485973,0.3500003814697301,1.8650002479553258,1.8099994659423864,0.9899997711181676,1,0.05542835529318091,2.0000052982097154,21.440000534057614,1.1621603509513525,21.190000534057614,3.000014128584166,21.290000915527344,0.05542835529318091 8940,2008-07-23,21.59000015258789,21.780000686645508,21.38999938964844,21.780000686645508,643800.0,-0.01099403444603475,3.105265271294446,-0.3958348234508767,49.70237385658319,43.97391447450044,0.17036426775727875,0.16146411929825888,1.3928243582513815,1.3984571173844635,30.462611760069013,0.4400005340576101,-0.32737160507797114,-0.1280000686645515,-0.8286038366953896,0.5726036993662866,-0.47830195267997055,0.22230181535086757,0.5490999321076622,69.36937246546154,17.135697628326092,0.3503018840154191,7,0.06499958038330078,0.5900001525878906,2.0899996757507324,2.049999237060547,1.5300006866455078,2,0.06438162944995751,-1.4166686534900539,21.82999992370605,2.0000052982097154,21.440000534057614,1.1621603509513525,21.190000534057614,0.06438162944995751 8941,2008-07-24,21.6200008392334,21.76000022888184,21.43000030517578,21.690000534057614,599500.0,0.0013895639848762187,2.142870118074405,0.3684184108818766,51.82928283041503,44.88478590494027,0.04473711493289656,0.06800528563152142,1.3316044252178152,1.3617516646875707,30.420666425857277,0.32999992370605824,-0.2706963454163649,-0.05549945831298686,-0.6606515771625894,0.5496526605366157,-0.3580755177377881,0.2470766011118144,0.4399532220698745,72.07213554196164,17.232224321467463,0.3025760594248005,7,-0.010001182556152344,0.534998893737793,2.0749988555908203,2.019998550415039,1.029998779296875,3,0.05781683401841731,3.105265271294446,21.59000015258789,-1.4166686534900539,21.82999992370605,2.0000052982097154,21.440000534057614,0.05781683401841731 8942,2008-07-25,21.56999969482422,21.799999237060547,21.459999084472656,21.770000457763672,799000.0,-0.0023127262936292192,1.615402673239726,2.8571662125342048,55.194803586313164,46.66024338402954,-0.011505889820615067,0.09615854310766636,1.351418276979846,1.4006974335401026,29.585339106113263,0.3400001525878906,-0.2296080299691603,-0.08850059509277486,-0.6849556485197645,0.5079544583342148,-0.3867281218062715,0.20972693162072176,0.41555710449031125,60.86950211985182,0.8028618357871053,0.2982275267134955,7,-0.18000030517578125,0.4499998092651367,2.020000457763672,2.130000114440918,0.8700008392333949,4,0.06722303122180318,2.142870118074405,21.6200008392334,3.105265271294446,21.59000015258789,-1.4166686534900539,21.82999992370605,0.06722303122180318 8943,2008-07-28,21.57999992370605,21.770000457763672,21.34000015258789,21.43000030517578,642000.0,0.0004636174790597636,-1.6060630581163482,-0.74999523164659,41.77216106721435,46.5608535715708,-0.06958308833552351,0.09662543885953667,1.3184616560887221,1.3877309930915658,28.30757725140301,0.43000030517578125,-0.22980085611918355,-0.08200035095215341,-0.6756010563013142,0.5116003543970074,-0.3788007036267338,0.21480000172242697,0.3356234493390602,40.67791678789582,-14.163332518219768,0.29680035267458044,7,-0.20499992370605113,0.43999958038330433,2.0100002288818395,2.1250000000000036,0.7900009155273473,0,0.050046335844499135,1.615402673239726,21.56999969482422,2.142870118074405,21.6200008392334,3.105265271294446,21.59000015258789,0.050046335844499135 8944,2008-07-29,21.670000076293945,21.76000022888184,21.540000915527344,21.57999992370605,761900.0,0.004170535352459703,-1.588255093797726,0.6000025431380158,44.26228226721168,47.43314991143045,-0.18359315244194718,0.020265706838586084,1.2054328368750227,1.304678482050626,26.58731153727951,0.21999931335449574,-0.2564737717147736,-1.9073486257070726e-07,-0.589272448954393,0.5892720674846679,-0.2946363198446278,0.29463593837490265,0.17988587605791295,71.73925663012291,19.593901351039342,0.29463612910976494,7,-0.2950000762939453,0.34999942779541016,1.752500057220459,1.9600000381469727,0.5200004577636683,1,0.04891552663638321,-1.6060630581163482,21.57999992370605,1.615402673239726,21.56999969482422,2.142870118074405,21.6200008392334,0.04891552663638321 8945,2008-07-30,21.8799991607666,21.989999771118164,21.63999938964844,21.700000762939453,924500.0,0.009690774514689027,-1.333326975528842,1.999978807273265,41.8803195868389,47.550028675016115,-0.3627632159680658,-0.19832662614337693,0.9659886254016428,1.099884940601065,25.505687592440506,0.350000381469723,-0.22541659375725231,0.20899896621704173,-0.38169695355472655,0.79969488598881,-0.08634899366884241,0.5043469261029259,-1.0599994659423828,83.07681924486556,34.12014668126984,0.29534795988588497,7,-0.47499942779541016,-0.1249990463256836,1.522500991821289,1.7500009536743164,-0.10999870300292969,2,0.04296163483146498,-1.588255093797726,21.670000076293945,-1.6060630581163482,21.57999992370605,1.615402673239726,21.56999969482422,0.04296163483146498 8946,2008-07-31,22.07999992370605,22.26000022888184,21.71999931335449,21.76000022888184,1357600.0,0.009140803044365375,-1.699994277975917,1.777791906411888,46.82540042960742,47.774495787896186,-0.49049909412082116,-0.3808365192131369,0.7308449599726252,0.9071039083193888,24.192122397111447,0.5400009155273509,-0.19885833869409097,0.3854997634887667,-0.23177656160335403,1.0027760885808874,0.07686160094270633,0.694137926034827,-1.2366002273559538,80.43475105992529,34.13848255128278,0.3086381625460601,7,-0.44499969482421164,-0.3950004577636683,1.0850005149841344,1.3450002670288121,0.6299991607666051,3,0.04710149090221494,-1.333326975528842,21.8799991607666,-1.588255093797726,21.670000076293945,-1.6060630581163482,21.57999992370605,0.04710149090221494 8947,2008-08-01,21.920000076293945,22.3799991607666,21.920000076293945,22.09000015258789,1122600.0,-0.007246369925949292,-4.411751506243759,-0.531250745058782,51.7543837634487,48.08621032771591,-0.24145016805973185,-0.19790466797658723,0.8553747668075786,1.0584572933420944,22.472056076353713,0.45999908447265625,-0.12404254711828955,0.20449991226196218,-0.41349219956607897,0.8224920240900033,-0.10449614365206017,0.5134959681759845,-1.0199363586425783,55.76927661900124,9.387607904868453,0.30899605591402146,8,-0.06000041961669922,-0.2650003433227539,1.2325000762939453,1.505000114440918,0.5699996948242188,4,0.03330289870873715,-1.699994277975917,22.07999992370605,-1.333326975528842,21.8799991607666,-1.588255093797726,21.670000076293945,0.03330289870873715 8948,2008-08-04,22.040000915527344,22.299999237060547,21.75,21.96999931335449,839000.0,0.005474490821885336,-1.1568587852064611,-0.41177394562938957,57.522120159474476,48.97145861634521,-0.29881397894465067,-0.26950361684523827,0.6950865427878732,0.9350504674443236,20.349946538333686,0.5499992370605469,-0.05514447376872056,0.2850007057189927,-0.30820609260924314,0.8782075040472286,-0.011602693445123435,0.5816041048831089,-1.051141071289063,59.523933869359965,7.559198396948581,0.29660339916411765,8,-0.18000125885009766,-0.38500118255615234,0.9174990653991699,1.1949987411499023,0.7399997711181676,0,0.018148802264725372,-4.411751506243759,21.920000076293945,-1.699994277975917,22.07999992370605,-1.333326975528842,21.8799991607666,0.018148802264725372 8949,2008-08-05,22.07999992370605,22.309999465942386,21.82999992370605,22.26000022888184,1778100.0,0.0018148369563146804,2.4285831062669936,-2.5713740770005975,65.68625251040638,50.74744513343667,-0.33483232914295513,-0.3170968345570273,0.6279742325127948,0.8934402075963881,19.174074827659542,0.47999954223633523,0.010114197130384639,0.3194996833801227,-0.28405001706541455,0.9230493838256599,0.017724833157352293,0.6212745336028931,-1.007671720476072,59.45955002023269,2.399400805814757,0.30177485022276884,8,-0.22000026702880504,-0.42500019073485973,0.7125000953674352,0.9899997711181676,0.6700000762939489,1,0.013134099480498262,-1.1568587852064611,22.040000915527344,-4.411751506243759,21.920000076293945,-1.699994277975917,22.07999992370605,0.013134099480498262 8950,2008-08-06,22.100000381469727,22.5,22.0,22.0,888500.0,0.0009058178366296854,-8.999961853172863,-0.5555567329292368,71.20415502036676,52.90020871009797,-0.3071851702872799,-0.3428622356665727,0.579889088985567,0.8735251630677219,18.179881523645562,0.5,0.047369379629454755,0.33200016021728374,-0.2850416873442825,0.94904200777885,0.023479236436500628,0.6405210839980668,-0.9492119207875511,48.718042768587694,-12.689695321448589,0.3085209237807825,8,-0.18000030517578125,-0.4400005340576172,0.5349998474121094,0.8249998092651367,0.9499988555908239,2,0.004072405024180492,2.4285831062669936,22.07999992370605,-1.1568587852064611,22.040000915527344,-4.411751506243759,21.920000076293945,0.004072405024180492 8951,2008-08-07,21.57999992370605,21.96999931335449,21.46999931335449,21.93000030517578,1383200.0,-0.023529432071851097,1.3255900604587796,-3.4999904632932513,58.36907903784572,53.25290598249048,0.23081735833011763,0.13026078963721233,1.0606700755756542,1.3869156870073418,18.228895874508723,0.6300010681152379,0.042107097110676506,-0.1540002822876012,-0.730501184997209,0.42250062042200653,-0.44225073364240686,0.13425016906720444,-0.32127453987844845,10.67966378836218,-53.239515411281175,0.2882504513548039,8,0.3400001525878942,0.07999992370605824,0.9875001907348668,1.3450002670288121,0.9799995422363352,3,0.00880447334241663,-8.999961853172863,22.100000381469727,2.4285831062669936,22.07999992370605,-1.1568587852064611,22.040000915527344,0.00880447334241663 8952,2008-08-08,22.25,22.489999771118164,20.88999938964844,21.290000915527344,3150900.0,0.0310472696321904,1.222224871320067,-2.7428515375937725,64.72725280258686,55.803471730865205,-0.37166541492553407,-0.5680772997244468,0.3332817664030685,0.7058316646491036,18.87041297703379,1.600000381469723,0.07164396449958943,0.5154997825622551,-0.06286330840145737,1.0938628735259677,0.2263182370803989,0.8046813280441114,0.25,84.47205557609011,18.547797188290915,0.28918154548185676,8,-0.5550003051757812,-0.5900001525878906,0.31750011444091797,0.6750001907348633,1.0699996948242188,4,0.020674116156074396,1.3255900604587796,21.57999992370605,-8.999961853172863,22.100000381469727,2.4285831062669936,22.07999992370605,0.020674116156074396 8953,2008-08-11,22.809999465942386,23.040000915527344,21.959999084472656,22.25,1040400.0,0.02516851532325326,1.1176457388621384,0.583333333333337,66.7808026796925,58.30552955447419,-0.8256689382953688,-1.10851497597778,-0.26975527069681604,0.14459829948979674,18.94412887082942,1.0800018310546875,0.10823942167531442,1.0269992828369183,0.27482113729172397,1.7791774283821127,0.6509102100643211,1.4030883556095155,-1.9200000762939453,89.30226575114013,25.452074152088322,0.37608907277259684,8,-0.8449993133544957,-0.8799991607666051,-0.2424993515014684,0.11500072479247692,-0.2999992370605469,0,-0.014028921627201818,1.222224871320067,22.25,1.3255900604587796,21.57999992370605,-8.999961853172863,22.100000381469727,-0.014028921627201818 8954,2008-08-12,23.01000022888184,23.06999969482422,22.78000068664551,22.88999938964844,1399500.0,0.008768117826485344,1.4166607061965468,0.21428741727718775,74.65275363240266,61.94691111509239,-0.9114500470110869,-1.27047999450836,-0.5065212440737135,-0.06394849456214402,18.881699316717626,0.2899990081787074,0.14699353098441748,1.161500072479253,0.23240859762542243,2.0905915473330836,0.6969543350523395,1.6260458099061665,-2.1200008392333984,97.24773130536138,32.687221639498944,0.46454573742691474,8,-1.0300006866455114,-1.0650005340576207,-0.610000610351566,-0.12000083923340199,0.21999931335448863,1,-0.00999563406990478,1.1176457388621384,22.809999465942386,1.222224871320067,22.25,1.3255900604587796,21.57999992370605,-0.00999563406990478 8955,2008-08-13,23.0,23.11000061035156,22.709999084472656,22.79999923706055,1130700.0,-0.00043460359766911427,-1.105265271294465,1.6666613685130436,74.12583821563018,64.98029309131715,-0.8111737659701106,-1.1990943560766283,-0.5312590303404541,-0.05497498455407168,18.188404869188414,0.4000015258789027,0.236503749295764,1.0734998703002923,0.03349459372152097,2.1135051468790635,0.5534972320109084,1.5935025085896761,-2.022800598144528,95.0450202763078,30.13614652822396,0.5200026382893855,8,-1.0,-1.0349998474121094,-0.7750005722045898,-0.1100006103515625,1.0300006866455114,2,-0.010869565217391353,1.4166607061965468,23.01000022888184,1.1176457388621384,22.809999465942386,1.222224871320067,22.25,-0.010869565217391353 8956,2008-08-14,23.020000457763672,23.11000061035156,22.790000915527344,22.8700008392334,1255700.0,0.000869585120159666,-1.064517716838203,0.7499952316466211,75.61837146230859,67.63184728007934,-0.7641738068173716,-1.1413603595481518,-0.5877708036762108,-0.07334154159891426,17.022925482494273,0.3199996948242152,0.32185368924533364,1.007000350952147,-0.09597351711234126,2.1099742190166353,0.4555134169199029,1.5584872849843912,-1.9148329833984334,95.94594130180784,29.26511191950371,0.5514869340322446,8,-1.0200004577636719,-1.0550003051757812,-0.8600010871887207,-0.13000106811523438,0.6199989318847692,3,0.0013031615421519316,-1.105265271294465,23.0,1.4166607061965468,23.01000022888184,1.1176457388621384,22.809999465942386,0.0013031615421519316 8957,2008-08-15,23.020000457763672,23.290000915527344,22.93000030517578,22.989999771118164,913000.0,0.0,-3.8000203451038237,0.2000050862759559,75.53190985686098,69.6329350242334,-0.6612690974205329,-1.051123510504052,-0.6334167703464502,-0.07296842387687974,15.341694237979912,0.3600006103515625,0.405896145210221,0.915500354766845,-0.20351193092684028,2.0345126404605303,0.35599421192000236,1.4750064976136876,-1.7945429952392544,79.69924165070042,9.327314716378794,0.5595061428468424,8,-0.9300003051757812,-0.9650001525878906,-0.840001106262207,-0.13000106811523438,0.10999870300292969,4,-0.019982666493221002,-1.064517716838203,23.020000457763672,-1.105265271294465,23.0,1.4166607061965468,23.01000022888184,-0.019982666493221002 8958,2008-08-18,23.09000015258789,23.229999542236328,22.95000076293945,23.04999923706055,694800.0,0.003040820739888872,-1.333343929808906,1.333333333333215,75.35713385562869,70.70747739592477,-0.6332568456090613,-1.044735434505565,-0.7369397672599902,-0.14058744724050598,13.569607167927833,0.27999877929687855,0.4698985756306655,0.9030000686645501,-0.2524375187409298,2.05843765607003,0.32528127496181014,1.48071886236729,-1.6993792138232386,65.51721869985005,-4.488351951372692,0.5777187937027394,8,-1.0,-1.0349998474121094,-0.8875007629394531,-0.20000076293945312,-0.0400009155273402,0,0.009961002196466007,-3.8000203451038237,23.020000457763672,-1.064517716838203,23.020000457763672,-1.105265271294465,23.0,0.009961002196466007 8959,2008-08-19,23.040000915527344,23.1299991607666,22.95000076293945,23.020000457763672,662500.0,-0.0021654065279398393,-1.2499821185894588,0.5000000000000444,71.96971941036941,70.79254010592507,-0.48361837011762887,-0.9480447866264257,-0.7246374234783772,-0.0841629753326103,12.78160071015623,0.179998397827152,0.5366161366531976,0.7925007820129402,-0.4099858758984709,1.9949874399243512,0.19125745305723285,1.3937441109686475,-1.4974295786216771,56.896687800899734,-10.982244666914376,0.6012433289557056,8,-0.9500007629394531,-0.9850006103515625,-0.8600015640258789,-0.15000152587890625,0.6899986267089844,1,-0.02300350111046745,-1.333343929808906,23.09000015258789,-3.8000203451038237,23.020000457763672,-1.064517716838203,23.020000457763672,-0.02300350111046745 8960,2008-08-20,22.979999542236328,23.1299991607666,22.79999923706055,23.03000068664551,688100.0,-0.002604226167828738,1.6400195313989843,-2.5000000000001776,67.99997863771159,71.86264006146571,-0.3192325094618518,-0.8206436310444829,-0.6996164287672819,-0.021053808784252226,12.071785898651013,0.32999992370605113,0.5836554395675542,0.6629994392395027,-0.540156193635049,1.8661550721140543,0.061421622802228626,1.2645772556767767,-1.2976338390409268,37.999725341796875,-27.122309294612293,0.6015778164372754,8,-0.8899993896484375,-0.9249992370605469,-0.8000001907348633,-0.09000015258789062,0.850000381469723,2,0.010879025456049796,-1.2499821185894588,23.040000915527344,-1.333343929808906,23.09000015258789,-3.8000203451038237,23.020000457763672,0.010879025456049796 8961,2008-08-21,22.8700008392334,23.10000038146973,22.709999084472656,22.79999923706055,624300.0,-0.004786714760405264,-2.119986572368098,-1.3999999999998294,69.3877646348089,72.38047470949039,-0.007826761474852617,-0.6452803557180822,-0.6191828114175948,0.08968823566508988,11.394530189885863,0.39000129699707387,0.6122137850644265,0.490500736236573,-0.6898558874782736,1.6708573599514196,-0.09967757562084856,1.0806790480939945,-1.0590243190514421,27.586422351424588,-37.11924481937474,0.5901783118574232,8,-0.24500083923339844,-0.8150005340576172,-0.727501392364502,0.019998550415039062,0.4799995422363317,3,0.05072146064035721,1.6400195313989843,22.979999542236328,-1.2499821185894588,23.040000915527344,-1.333343929808906,23.09000015258789,0.05072146064035721 8962,2008-08-22,23.020000457763672,23.21999931335449,22.88999938964844,23.01000022888184,648900.0,0.006558793748400182,-1.639979248205217,0.14285714285709936,69.75805893400715,72.7112809599698,-0.04147716331961249,-0.7178861284890985,-0.79503504372029,-0.05900760468907151,10.67905107287823,0.3499984741210902,0.6378984403592014,0.568000316619873,-0.580703578985414,1.7167042122251601,-0.00635163118277049,1.1423522644225166,-1.0907019859540839,59.61559622932179,-5.508183629102682,0.5743519478026442,8,-0.020000457763671875,-0.9650001525878906,-0.9525003433227539,-0.18500041961669922,0.020000457763671875,4,0.026933054715716498,-2.119986572368098,22.8700008392334,1.6400195313989843,22.979999542236328,-1.2499821185894588,23.040000915527344,0.026933054715716498 8963,2008-08-25,22.65999984741211,23.0,22.520000457763672,23.0,843200.0,-0.01563860135502948,1.8235254518731276,-33.999237078020855,60.35713726160706,71.1228791409925,0.3296775059066235,-0.2875699394900302,-0.47011659985602705,0.3024520251408376,9.965760283486214,0.5,0.7286197459834014,0.1539997100830064,-0.9213002525501892,1.229299672716202,-0.3836502712335914,0.6916496913996042,-0.621845180105101,19.999945504235786,-43.94670494545322,0.5376499813165974,8,0.24500083923339844,-0.5699996948242188,-0.7249999046325684,0.07499980926513672,0.5499992370605469,0,0.020741364365373993,-1.639979248205217,23.020000457763672,-2.119986572368098,22.8700008392334,1.6400195313989843,22.979999542236328,0.020741364365373993 8964,2008-08-26,22.729999542236328,22.8799991607666,22.559999465942386,22.59000015258789,726800.0,0.0030891304190459046,-2.199984741269223,-0.4117627259365639,61.05261537617255,69.67029882549721,0.2411414232505571,-0.2888973222300777,-0.5760755366423922,0.23529122725537377,9.21392237350616,0.3199996948242152,0.7532857520847145,0.170999431610106,-0.8329278286761657,1.1749266918963777,-0.33096419853302805,0.67296306175324,-0.591697175071694,29.999918256353673,-34.391170010746585,0.5019636301431352,8,0.1750011444091797,-0.6399993896484375,-0.807499885559082,0.005000114440917969,0.060001373291015625,1,0.014078297460130118,1.8235254518731276,22.65999984741211,-1.639979248205217,23.020000457763672,-2.119986572368098,22.8700008392334,0.014078297460130118 8965,2008-08-27,22.81999969482422,22.93000030517578,22.61000061035156,22.690000534057614,1140700.0,0.003959531649820436,-1.2069019948303803,0.9285694822888537,75.61982917407863,69.67046079347166,0.13736889438803956,-0.3213394529653968,-0.6975396205402085,0.14405168185243866,9.086534085791707,0.3199996948242223,0.7301072182953767,0.2139995574951179,-0.7430002144437822,1.170999329434018,-0.26450032847433036,0.6924994434645662,-0.5895614437905685,42.85710393159714,-27.15791295528392,0.4784998859694497,8,0.08500099182128906,-0.7299995422363281,-0.9024996757507324,-0.08500003814697266,-0.21999931335448863,2,0.03987729446019683,-2.199984741269223,22.729999542236328,1.8235254518731276,22.65999984741211,-1.639979248205217,23.020000457763672,0.03987729446019683 8966,2008-08-28,23.1200008392334,23.1200008392334,22.709999084472656,22.86000061035156,659100.0,0.013146413164818016,2.153856875618971,2.00001467200725,71.21952081846604,69.19130645587224,-0.16422551587920253,-0.5685829748729958,-1.0171407348109192,-0.16008743366084488,9.511605796852308,0.4100017547607422,0.6706774689879573,0.4620006561279304,-0.4876498145516628,1.4116511268075236,-0.012824579211866194,0.936825891467727,-0.8047975750402543,85.71448034201585,16.804110517925892,0.4748252353397973,8,-0.24500083923339844,-1.0300006866455078,-1.202500820159912,-0.38500118255615234,-1.310001373291012,3,0.030709301846902237,-1.2069019948303803,22.81999969482422,-2.199984741269223,22.729999542236328,1.8235254518731276,22.65999984741211,0.030709301846902237 8967,2008-08-29,22.649999618530273,23.15999984741211,22.6299991607666,23.020000457763672,528400.0,-0.020328771783846955,-1.5853581380635378,-1.4230788981403173,45.918377276893985,65.92033350267948,0.2768895197098544,-0.04330834761390889,-0.5742169195965872,0.305555513627656,10.341088317946664,0.5300006866455078,0.6000659284743755,-0.04450054168701101,-0.9285695986456517,0.8395685152716297,-0.4865350701663296,0.39753398679230756,-0.2568125422303922,20.312388241184465,-44.117565312734996,0.44203452847931957,8,0.2200002670288086,-0.5599994659423828,-0.7674999237060547,0.08500003814697266,-1.8299999237060547,4,0.030905111467056212,2.153856875618971,23.1200008392334,-1.2069019948303803,22.81999969482422,-2.199984741269223,22.729999542236328,0.030905111467056212 8968,2008-09-02,22.440000534057614,23.04999923706055,22.31999969482422,22.81999969482422,868500.0,-0.009271482914324447,-1.3548340455117494,1.027022429338058,35.53301163385113,61.87181041639967,0.43023349012453593,0.20890486606789338,-0.38043140985511315,0.5094519492310887,11.0307494120116,0.7299995422363317,0.5140358698042888,-0.2744996070861845,-1.1131572785017951,0.5641580643294262,-0.6938284427939898,0.14482922862162084,0.8500003814697301,14.28581159940194,-44.09299395599965,0.4193288357078052,9,0.32999897003174183,-0.350000381469723,-0.7350010871887172,0.29499912261963246,-2.39999961853027,1,0.026737984277633853,-1.5853581380635378,22.649999618530273,2.153856875618971,23.1200008392334,-1.2069019948303803,22.81999969482422,0.026737984277633853 8969,2008-09-03,22.3700008392334,22.51000022888184,22.18000030517578,22.440000534057614,681000.0,-0.0031194159161438417,2.142870118074405,0.18421013005133688,34.482784540145914,58.14767773889238,0.4416424218229018,0.31805132601783015,-0.3281153677094011,0.5760734065504494,11.884961875991657,0.32999992370605824,0.42141848643789714,-0.358999347686769,-1.160679293432679,0.44268059805914106,-0.759839320559724,0.04184062518618603,0.9006000518798842,19.38781865387834,-32.93387210262205,0.40083997287295586,9,0.3299989700317383,-0.2800006866455078,-0.6725010871887207,0.36499881744384766,-4.110000610351559,2,0.03755021071639986,-1.3548340455117494,22.440000534057614,-1.5853581380635378,22.649999618530273,2.153856875618971,23.1200008392334,0.03755021071639986 8970,2008-09-04,22.190000534057614,22.399999618530273,21.96999931335449,22.239999771118164,1293000.0,-0.008046504176257963,1.3243326838019431,0.7142779291554003,31.050234673499403,53.88795218763576,0.5562972178563612,0.5324383198091702,-0.15310313231486106,0.7516144846935653,13.24833919003519,0.4300003051757848,0.3137580208239328,-0.5434996604919462,-1.3312019636442045,0.2442026426603121,-0.9373508120680754,-0.14964850891581705,1.0369763336181705,18.487489241115952,-27.14632133640241,0.39385115157612854,9,0.404998779296875,-0.10000038146972301,-0.4925007820129359,0.5449991226196325,-3.5500011444091726,3,0.027039223390231015,2.142870118074405,22.3700008392334,-1.3548340455117494,22.440000534057614,-1.5853581380635378,22.649999618530273,0.027039223390231015 8971,2008-09-05,21.770000457763672,22.190000534057614,21.51000022888184,21.959999084472656,1116500.0,-0.018927447777629336,1.0923037196145415,3.800030518043523,26.053645446626405,49.031906244593465,0.8983211394431088,1.019682238361458,0.24983327291710467,1.1584406047908047,13.89574557078629,0.6800003051757741,0.20778134886993627,-0.9729997634887688,-1.7047201184939489,-0.24127940848358875,-1.3388599409913589,-0.6071395859861788,1.3815577566528354,15.757593272259449,-24.51101598422396,0.36586017750259026,9,0.5649995803833008,0.31999969482421875,-0.1900005340576172,0.9649991989135742,-1.239999771118164,4,0.03812585697075921,1.3243326838019431,22.190000534057614,2.142870118074405,22.3700008392334,-1.3548340455117494,22.440000534057614,0.03812585697075921 8972,2008-09-08,22.709999084472656,22.71999931335449,21.940000534057614,21.96999931335449,1601000.0,0.04317862227576397,1.052627748400733,-3.8947637882225576,44.54021382038693,47.274470306680115,-0.1008847067784373,0.12217662131561724,-0.6786047560188457,0.20309577450139926,12.995537932243812,0.9499988555908168,0.1384437342793241,-0.05600109100341655,-0.7504421186463297,0.6384399366394966,-0.40322160482487135,0.29121942281803825,0.3102344911010775,77.92205379469709,39.15986714434333,0.3472205138214561,9,-0.3749990463256836,-0.6199989318847656,-1.0499992370605469,0.025000572204589844,-3.1699981689453125,0,-0.03963010369056419,1.0923037196145415,21.770000457763672,1.3243326838019431,22.190000534057614,2.142870118074405,22.3700008392334,-0.03963010369056419 8973,2008-09-09,22.489999771118164,22.8799991607666,22.489999771118164,22.60000038146973,1214500.0,-0.009687332550572858,-6.090858648911083,-0.14864951942532492,42.46573696039664,45.209261593816116,0.10333043244918727,0.33410278363609436,-0.4364677455091268,0.4095072127826036,13.247400210116389,0.3899993896484375,0.06421632853499659,-0.2600004196166985,-0.9648408143250755,0.4448399750916785,-0.612420616970887,0.09241977773749,0.40941513672021657,71.53286907224812,33.6160934382364,0.35242019735418767,9,-0.1549997329711914,-0.39999961853027344,-0.7325000762939453,0.24499988555908203,-4.369998931884766,1,-0.07425522869229073,1.052627748400733,22.709999084472656,1.0923037196145415,21.770000457763672,1.3243326838019431,22.190000534057614,-0.07425522869229073 8974,2008-09-10,22.78000068664551,22.90999984741211,22.57999992370605,22.68000030517578,870500.0,0.012894660670462521,-1.1999910990736395,-0.9090893327784743,47.42269460244805,42.07624664141272,-0.19984809498043532,0.027391783724340257,-0.7005046965465702,0.10794584199231494,13.553104297095814,0.4200000762939453,-0.021427031166677324,0.04150047302246307,-0.6529064962317896,0.7359074422767158,-0.3057030116046633,0.3887039576495894,-1.2700004577636719,90.71434312938798,50.62661358646563,0.34720348462712597,9,-0.4450006484985387,-0.6900005340576207,-1.0225009918212926,-0.04500102996826527,-5.090000152587898,2,-0.12028093452712041,-6.090858648911083,22.489999771118164,1.052627748400733,22.709999084472656,1.0923037196145415,21.770000457763672,-0.12028093452712041 8975,2008-09-11,22.75,22.920000076293945,22.18000030517578,22.670000076293945,885900.0,-0.0013169747910981577,2.5238077937884023,0.7999961853172578,48.421042064553696,39.54308233542246,-0.20207100464408256,0.039740289328772604,-0.655636619990748,0.1292876987469498,13.997207821285123,0.7399997711181641,-0.05977563984674106,0.023999786376954546,-0.6595020392578022,0.7075016120117112,-0.3177511264404238,0.3657506991943329,-1.211999778747554,87.94325569566826,44.362655612085085,0.3417509128173777,9,-0.41499996185302734,-0.6599998474121094,-0.9925003051757812,-0.015000343322753906,-5.3899993896484375,3,-0.19736262730189713,-1.1999910990736395,22.78000068664551,-6.090858648911083,22.489999771118164,1.052627748400733,22.709999084472656,-0.19736262730189713 8976,2008-09-12,23.04999923706055,23.239999771118164,22.57999992370605,22.6299991607666,1057700.0,0.013186779651013225,-1.5384680279793943,5.250005960470206,50.37973131015998,40.03878833911868,-0.5733366901556884,-0.27183331702483216,-0.9289164361477376,-0.17356236155990246,14.188264922688907,0.6599998474121129,-0.10077781938122499,0.3224990844726605,-0.3638450472732089,1.00884321621853,-0.020672981400274182,0.6656711503455952,-1.456719021606446,85.38456572580559,42.02161834121477,0.34317206587293386,9,-0.6749992370605504,-0.9599990844726598,-1.259999275207523,-0.31499958038330433,-4.009998321533207,4,-0.19132321012495157,2.5238077937884023,22.75,-1.1999910990736395,22.78000068664551,-6.090858648911083,22.489999771118164,-0.19132321012495157 8977,2008-09-15,22.559999465942386,23.13999938964844,22.209999084472656,22.670000076293945,1203000.0,-0.02125812526407056,-1.2962931566330966,-0.26190616754691237,48.77450510613138,41.51006539159427,-0.1088977749803135,0.19176947375066078,-0.4137939967023563,0.3079939029254639,15.05036820208194,0.9300003051757848,-0.20166472056455476,-0.14450063705443839,-0.8203228302679229,0.5313215561590461,-0.4824117336611806,0.19341045955230385,-0.8679160771484398,35.84899549253738,-10.036742052427662,0.3379110966067426,9,-0.18499946594238637,-0.46999931335449574,-0.769999504089359,0.17500019073485973,-4.229999542236335,0,-0.0899822175244932,-1.5384680279793943,23.04999923706055,2.5238077937884023,22.75,-1.1999910990736395,22.78000068664551,-0.0899822175244932 8978,2008-09-16,23.31999969482422,23.459999084472656,22.43000030517578,23.239999771118164,2240500.0,0.03368795420536963,4.72223605643653,-0.7272679983354375,56.18448737911129,43.92136570703486,-0.8168425257726355,-0.5798452470797173,-1.1312628329236105,-0.45627583316804987,15.703524149607635,1.029998779296875,-0.2895429988313616,0.6039996147155762,-0.10638630631948587,1.3143855357506382,0.24880665419804515,0.9591925752331072,-1.5350413230908195,89.06253725293851,39.46676962616682,0.3551929605175312,9,-0.8350000381469727,-0.8350000381469727,-1.6424999237060547,-0.5850000381469727,-5.739999771118164,1,-0.16209257413223,-1.2962931566330966,22.559999465942386,-1.5384680279793943,23.04999923706055,2.5238077937884023,22.75,-0.16209257413223 8979,2008-09-17,22.51000022888184,23.20000076293945,22.450000762939453,22.989999771118164,2290000.0,-0.034734111344013274,-1.500006357844933,-5.999999999999956,47.17668962780995,45.713194035291586,0.016879324257981665,0.1985940499506995,-0.3104786147569776,0.3458183688406251,16.391977456143838,0.8699989318847656,-0.30154767372824764,-0.179499816894527,-0.8784453543834125,0.5194457205943586,-0.5289725856389715,0.16997295184991756,-0.5910386001292984,25.781268626469533,-23.647930664486417,0.3494727687444429,9,-0.025000572204593396,-0.025000572204593396,-0.5625000000000036,0.2249994277954066,-4.540000915527347,2,-0.1950244044873788,4.72223605643653,23.31999969482422,-1.2962931566330966,22.559999465942386,-1.5384680279793943,23.04999923706055,-0.1950244044873788 8980,2008-09-18,23.229999542236328,24.15999984741211,21.299999237060547,22.68000030517578,4493500.0,0.03198575326670494,1.3734446401917162,-1.145832836627495,50.9306154089941,48.477301808888,-0.6035519672147736,-0.5288289102767543,-1.0104596510417565,-0.37542496200656217,17.353410668568397,2.8600006103515625,-0.25372828252228175,0.5279994964599624,-0.20111212650309795,1.2571111194230227,0.1634436849784322,0.8925553079414925,0.22999954223632812,67.48251375158057,21.707792960624722,0.3645558114815305,9,-0.5,-0.5,-1.2674999237060547,-0.49499988555908203,-5.819999694824219,3,-0.2384846800408238,-1.500006357844933,22.51000022888184,4.72223605643653,23.31999969482422,-1.2962931566330966,22.559999465942386,-0.2384846800408238 8981,2008-09-19,24.03000068664551,24.96999931335449,23.440000534057614,23.440000534057614,4084000.0,0.03443827637424768,-4.186435198655095,1.072729038209461,61.05770465185376,50.31257856793987,-1.1725666180025698,-1.3043443343490821,-1.7907274400033941,-1.172030785792355,17.616882205657756,1.7399997711181605,-0.1714709715181577,1.270000648498538,0.33043755773314487,2.209563739263931,0.8002191031158432,1.7397821938812328,-2.7300014495849645,74.38695893275808,24.342530771823803,0.4697815453826962,9,-0.8950014114379918,-0.8950014114379918,-2.047500610351566,-1.5750007629394567,-6.970001220703125,4,-0.27756969977952395,1.3734446401917162,23.229999542236328,-1.500006357844933,22.51000022888184,4.72223605643653,23.31999969482422,-0.27756969977952395 8982,2008-09-22,23.63999938964844,24.170000076293945,23.60000038146973,24.07999992370605,1582200.0,-0.01622976636924567,-1.192312629984354,-0.7457634241748085,59.34578536861597,52.188139502186466,-0.7116043769940354,-0.9122860811061351,-1.3844730044830875,-0.7827836079693391,18.23798963462983,0.5699996948242152,-0.06357902068431542,0.8489994049072287,-0.16467323133098333,1.8626720411454407,0.3421630867881227,1.3558357230263347,-2.340000152587894,63.76022081587761,8.812832642927269,0.5068363181191062,9,-0.5050001144409215,-0.5050001144409215,-1.6574993133544957,-1.1999998092651403,-4.939998626708988,0,-0.19458538886999122,-4.186435198655095,24.03000068664551,1.3734446401917162,23.229999542236328,-1.500006357844933,22.51000022888184,-0.19458538886999122 8983,2008-09-23,23.1299991607666,23.90999984741211,22.959999084472656,23.90999984741211,1871800.0,-0.021573614299887023,1.4358972477961585,1.7727266816075749,55.53934587401045,53.089989643471185,-0.11317461633644044,-0.38500890262152154,-0.8509156236464079,-0.28513302515291983,18.364578593177544,0.9500007629394531,0.10191124240380134,0.3154992103576646,-0.7071384989704228,1.338136919685752,-0.1958196443063791,0.8268180650217083,-1.7565999221801754,49.86375710253485,-9.185868249988232,0.5113188546640429,9,0.005000114440917969,0.005000114440917969,-1.0574989318847656,-0.6899995803833008,-4.509998321533203,1,-0.20752267233984034,-1.192312629984354,23.63999938964844,-4.186435198655095,24.03000068664551,1.3734446401917162,23.229999542236328,-0.20752267233984034 8984,2008-09-24,23.04999923706055,23.209999084472656,22.520000457763672,22.920000076293945,1273000.0,-0.0034587084569267512,2.0666683620919852,-0.16666544400836752,56.36093693701832,53.972200184856135,0.010227850713427245,-0.29492727940911934,-0.7432891673689532,-0.21887169492097414,18.666526038479255,0.6899986267089844,0.1505012930856111,0.21949930191040323,-0.8075754461880038,1.2465740500088103,-0.2940380721388003,0.7330366759596068,-1.6046679969787618,47.683922714443035,-15.815085006254698,0.5135373740492043,9,0.0850000381469691,0.0850000381469691,-0.9774990081787145,-0.6099996566772496,-3.239999771118164,2,-0.2373101732931796,1.4358972477961585,23.1299991607666,-1.192312629984354,23.63999938964844,-4.186435198655095,24.03000068664551,-0.2373101732931796 8985,2008-09-25,23.729999542236328,24.0,23.10000038146973,23.18000030517578,1004600.0,0.029501098814894933,-1.535213462137753,4.2307906744720585,63.96010652894632,55.481130764721286,-0.5767968025328507,-0.9520702764627487,-1.3788098108966231,-0.9051234345320083,18.679273727066924,0.9500007629394496,0.2490089751258111,0.8539996147155762,-0.24894155929893458,1.956940788730087,0.3025290277083208,1.4054702017228315,-2.214174940689084,49.387740802877445,-19.317849352676078,0.5514705870072549,9,-0.5950002670288086,-0.5950002670288086,-1.6574993133544922,-1.3350000381469727,-4.239999771118164,3,-0.2427307349344774,2.0666683620919852,23.04999923706055,1.4358972477961585,23.1299991607666,-1.192312629984354,23.63999938964844,-0.2427307349344774 8986,2008-09-26,23.82999992370605,23.899999618530273,23.399999618530273,23.46999931335449,899900.0,0.004214091167247469,-1.0000000000000284,0.6545474722393692,59.061492218915376,56.624129332808394,-0.6196849870209284,-1.0499853138509927,-1.4274157674133185,-1.0130926404247447,19.263546012219418,0.5,0.3144559727095597,0.9185000419616678,-0.2605853280251651,2.0975854119485007,0.32895735696824957,1.508042726955086,-2.2450918279226606,79.39392538219208,11.364472940478393,0.5895426849934166,9,-0.6950006484985316,-0.6950006484985316,-1.7574996948242152,-1.4350004196166957,-3.870000839233395,4,-0.2694083129185131,-1.535213462137753,23.729999542236328,2.0666683620919852,23.04999923706055,1.4358972477961585,23.1299991607666,-0.2694083129185131 8987,2008-09-29,23.35000038146973,24.0,22.989999771118164,23.540000915527344,2184000.0,-0.020142658152458415,-1.2197764424034223,-0.5277783664646195,56.677020841033844,56.678855273022016,-0.017700430513610144,-0.5426779715622025,-0.8973159907258896,-0.5399422104320131,19.856373497559673,1.010000228881836,0.37175903938425847,0.4035004615783713,-0.7844257472186982,1.5914266703754407,-0.19046264282016523,0.9974635659769078,-1.697390461334919,56.08109327195473,-11.029932561928945,0.5939631043985352,9,-0.21500110626221058,-0.21500110626221058,-1.0100002288818395,-1.0300006866455114,-3.0699996948242223,0,-0.26937904979731864,-1.0000000000000284,23.82999992370605,-1.535213462137753,23.729999542236328,2.0666683620919852,23.04999923706055,-0.26937904979731864 8988,2008-09-30,23.040000915527344,23.85000038146973,22.61000061035156,23.770000457763672,1521600.0,-0.013276208174643034,1.786518250552911,3.8420920544095485,52.012385363493024,57.216154799209015,0.2775965976528383,-0.19544373002754156,-0.5478450331820497,-0.23834467176122587,19.93415592765173,1.2399997711181712,0.3934762503748459,0.06350097656250142,-1.1006343025899454,1.2276362557149483,-0.518566663013722,0.6455686161387248,-1.3210432075281382,35.135176932415405,-27.79263324283724,0.5820676395762228,9,0.09499835968017578,0.09499835968017578,-0.5125007629394531,-0.7600011825561523,-3.430000305175785,1,-0.18836805469321982,-1.2197764424034223,23.35000038146973,-1.0000000000000284,23.82999992370605,-1.535213462137753,23.729999542236328,-0.18836805469321982 8989,2008-10-01,23.209999084472656,23.26000022888184,22.6299991607666,23.0,975800.0,0.007378392456171445,3.064505014458799,-0.28767015912000626,53.48484235470912,57.49995779317735,0.24287650053100407,-0.31545840767012123,-0.6881552698514248,-0.4174382559072569,19.73111526193337,0.6300010681152379,0.4687693801130699,0.1914992332458496,-0.9406763942098522,1.3236748607015514,-0.3745885804820013,0.7575870469737005,-1.4260205443663452,43.16537680443508,-15.912495389099206,0.5660878137278506,10,0.5350008010864258,-0.07499980926513672,-0.712498664855957,-0.9949989318847656,-4.739999771118168,2,-0.19775951858222773,1.786518250552911,23.040000915527344,-1.2197764424034223,23.35000038146973,-1.0000000000000284,23.82999992370605,-0.19775951858222773 8990,2008-10-02,22.790000915527344,23.040000915527344,22.459999084472656,22.649999618530273,1544500.0,-0.0180955702504223,-1.2307661271095363,0.6666757493188011,48.0654879323254,56.0563781576742,0.6636914692329796,0.159998231035118,-0.2350003895116508,-0.01146517569472394,19.17909130499139,0.75,0.43693140022974575,-0.25849895477294993,-1.3283197431443483,0.8113218335984484,-0.7934093489586473,0.2764114394127475,-0.9423019599560689,21.428677588914596,-32.90378594444891,0.534910394185699,10,0.524998664855957,0.3449983596801758,-0.29250049591064453,-0.600001335144043,-3.260000228881836,3,-0.1307591632238424,3.064505014458799,23.209999084472656,1.786518250552911,23.040000915527344,-1.2197764424034223,23.35000038146973,-0.1307591632238424 8991,2008-10-03,22.60000038146973,23.540000915527344,22.51000022888184,23.04999923706055,1889500.0,-0.00833701300679468,-2.2698478054864997,-3.2142477622920667,50.31153369887888,55.052572416592305,0.7034945113344016,0.4378155485619324,-0.01433450707193984,0.16661615739097257,17.53538298697847,1.0300006866455043,0.5192567101167107,-0.4899994850158649,-1.4040534413073118,0.42405447127558205,-0.9470264631615883,-0.032972506870141416,-0.6898554187427912,9.090987906921672,-45.61404954504536,0.45702697814572274,10,0.629999160766598,0.5349988937377894,-0.1024999618530309,-0.42000007629394887,-3.0500011444091832,4,-0.13761064415297664,-1.2307661271095363,22.790000915527344,3.064505014458799,23.209999084472656,1.786518250552911,23.040000915527344,-0.13761064415297664 8992,2008-10-06,21.809999465942386,22.540000915527344,21.09000015258789,22.229999542236328,2354800.0,-0.03495579213242328,1.78845543693754,0.9333358764713033,38.294569792264554,53.136486185287204,1.3484108727237434,1.219455753912019,0.799396063179902,0.9411007446175113,17.824556434924656,1.5100002288818395,0.5045818971369833,-1.2350004196166964,-2.3034079883794085,-0.16659285085398423,-1.7692042039980542,-0.7007966352353385,3.1599998474121023,26.086929479936654,-23.26945926867622,0.5342037843813564,10,0.735000610351559,1.220000267028805,0.672500610351559,0.3700008392333949,-2.1099987030029332,0,-0.0848234950376141,-2.2698478054864997,22.60000038146973,-1.2307661271095363,22.790000915527344,3.064505014458799,23.209999084472656,-0.0848234950376141 8993,2008-10-07,20.81999969482422,22.309999465942386,20.770000457763672,22.07999992370605,1953900.0,-0.0453920126254066,-1.2647065835847302,3.000000000000017,37.254896319909825,51.01359278338626,2.2085283415319488,2.190222247799337,1.801788472672662,1.913501974271412,18.622373166332185,1.5399990081787145,0.31644640955341785,-2.1415001869201653,-3.587019994405182,-0.6959803794351487,-2.864260090662672,-1.4187402831776588,4.072399635314937,1.8050263103896087,-48.445971616519415,0.7227599037425076,10,1.5650005340576172,2.0500001907348633,1.6600003242492676,1.3350000381469727,-1.7299995422363281,1,-0.0259365521658943,1.78845543693754,21.809999465942386,-2.2698478054864997,22.60000038146973,-1.2307661271095363,22.790000915527344,-0.0259365521658943 8994,2008-10-08,20.040000915527344,20.899999618530273,19.670000076293945,20.450000762939453,2233400.0,-0.03746391886311029,-1.1391268003688642,0.32539664518629285,26.15845081063756,46.81340881468528,2.812412696784424,2.9032744748235437,2.5824703279203263,2.6708685431015695,19.80387009709591,1.2299995422363281,0.13103795208004598,-2.7844989776611335,-4.733970701255654,-0.8350272540666133,-3.7592348394583937,-1.8097631158638734,4.687502459716793,9.56074312652323,-36.91975143944006,0.9747358617972596,10,1.794999122619629,2.279998779296875,2.3899989128112793,2.0149993896484375,0.8699989318847656,2,-0.02145710007640833,-1.2647065835847302,20.81999969482422,1.78845543693754,21.809999465942386,-2.2698478054864997,22.60000038146973,-0.02145710007640833 8995,2008-10-09,18.26000022888184,20.38999938964844,18.239999771118164,20.040000915527344,2287400.0,-0.0888223854953184,-1.362634863577537,4.341466705123783,12.38590720187156,41.62723270168041,4.173817181681468,4.563627993057953,4.335714476650939,4.413505173130229,20.58338341720139,2.149999618530277,-0.05147972178420801,-4.339999675750729,-7.163703553893686,-1.5162957976077713,-5.751851614822208,-2.92814773667925,6.164052948425287,0.37736704613306243,-40.81449465312582,1.4118519390714779,10,2.8599996566772425,3.3449993133544886,4.134999752044674,3.7950000762939418,1.7700004577636683,3,0.011500497362562756,-1.1391268003688642,20.040000915527344,-1.2647065835847302,20.81999969482422,1.78845543693754,21.809999465942386,0.011500497362562756 8996,2008-10-10,18.63999938964844,23.899999618530273,16.170000076293945,17.729999542236328,3095100.0,0.020810468565359397,-2.8362292226723715,-0.5112356721204703,17.362907378504772,37.25899787251051,3.3304247840757455,4.043621346327214,3.926375130752451,3.994299868149323,20.895446111161718,7.729999542236328,-0.2456149780556771,-3.739500522613522,-7.060245264895496,-0.4187557803315478,-5.399872893754509,-2.079128151472535,5.289329515163569,31.953421211198574,-6.1199909920852775,1.6603723711409872,10,1.3950004577636683,1.9300003051757777,3.7025003433227504,3.41500091552734,1.2000007629394496,4,0.04774685226069919,-1.362634863577537,18.26000022888184,-1.1391268003688642,20.040000915527344,-1.2647065835847302,20.81999969482422,0.04774685226069919 8997,2008-10-13,20.530000686645508,20.530000686645508,18.799999237060547,19.280000686645508,1462800.0,0.10139492268688932,1.7680023193359375,1.3736266039547045,35.6194728542426,35.43756314926047,1.1156633350680458,2.101484073586324,2.0335487602204694,2.0768023592961526,20.591565771527225,1.8900012969970668,-0.5366275782921548,-1.7479992866516127,-5.168122840917128,1.6721242676139028,-3.4580610637843705,-0.037937509518854995,3.3699989318847656,56.40363348702336,19.002809917376197,1.710061777132757,10,-0.49500083923339844,0.03999900817871094,1.6824994087219238,1.5249996185302734,-0.48999977111816406,0,-0.047735090930729474,-2.8362292226723715,18.63999938964844,-1.362634863577537,18.26000022888184,-1.1391268003688642,20.040000915527344,-0.047735090930729474 8998,2008-10-14,19.540000915527344,20.979999542236328,18.3700008392334,19.920000076293945,3136100.0,-0.04822210121805526,1.0880005554203456,-0.30399932861328127,32.36181206993584,33.09055978428566,1.7399516476423607,2.9447550036576047,3.005292749484454,3.0305555547109932,20.877929860731665,2.6099987030029297,-0.8355588371119076,-2.5489991188049324,-6.1401687049370075,1.0421704673271428,-4.34458391187097,-0.7534143257388948,4.35999870300293,43.59639118760465,7.186645647593565,1.795584793066038,10,0.4949989318847656,1.029998779296875,2.672499179840088,2.5149993896484375,-0.6500015258789027,1,0.008188323434773492,1.7680023193359375,20.530000686645508,-2.8362292226723715,18.63999938964844,-1.362634863577537,18.26000022888184,0.008188323434773492 8999,2008-10-15,18.1200008392334,19.290000915527344,18.040000915527344,19.100000381469727,2581700.0,-0.0726714436930016,-1.1929836302552503,2.5789518594180567,23.76052186787473,30.3900079993467,2.639586569030733,4.2361962187946105,4.388870639428909,4.412390045417581,21.263469770064685,1.5,-1.1487822576261237,-3.7494992256164537,-7.74608932343839,0.24709087220548298,-5.747794274527422,-1.7512041767054853,5.006998825073243,25.226402049375906,-9.147555993863953,1.9982950489109674,10,1.914999008178711,2.4499988555908203,4.092499256134033,3.934999465942383,-0.5900001525878906,2,0.05353196845632868,1.0880005554203456,19.540000915527344,1.7680023193359375,20.530000686645508,-2.8362292226723715,18.63999938964844,0.05353196845632868 9000,2008-10-16,17.690000534057614,18.51000022888184,17.069999694824222,18.11000061035156,3995400.0,-0.023730700069546806,1.3606579418445672,0.42857170661071775,22.14155508154522,27.26001037519852,2.536849846278052,4.45846075399032,4.7760563973787455,4.801017519362134,20.232682839310392,1.4400005340576172,-1.445391843035278,-3.902499580383303,-8.254224150734277,0.44922498996767146,-6.07836186555879,-1.7266372952078157,4.741299171447757,19.663655210565828,-8.643155442224991,2.175862285175487,10,2.3449993133544957,2.879999160766605,4.522499561309818,4.364999771118168,1.3400001525878942,3,0.18202369791652662,-1.1929836302552503,18.1200008392334,1.0880005554203456,19.540000915527344,1.7680023193359375,20.530000686645508,0.18202369791652662 9001,2008-10-17,17.360000610351562,18.3799991607666,16.930000305175778,17.200000762939453,3871900.0,-0.018654602246660157,-3.1428493577691357,-0.3809519484471006,22.447095626625583,25.49917991234974,2.2857606922611637,4.493525214460668,5.075288136426501,5.085070262149742,20.744203864909146,1.4499988555908239,-1.8119389748959698,-3.898999500274659,-8.480457667568796,0.6824586670194783,-6.1897285839217275,-1.6082704166275903,4.445169132232664,10.617293485908773,-13.590650646539787,2.290729083647069,10,2.674999237060547,3.2099990844726562,4.852499485015869,4.694999694824219,2.4300003051757812,4,0.15380184230534288,1.3606579418445672,17.690000534057614,-1.1929836302552503,18.1200008392334,1.0880005554203456,19.540000915527344,0.15380184230534288 9002,2008-10-20,19.040000915527344,19.059999465942386,17.459999084472653,17.459999084472653,1340200.0,0.09677420772520118,-1.0253145914415676,9.87502086164559,33.6601278671787,25.099761195379614,0.19167113428100535,2.5837025753392666,3.3618076140073683,3.3559710440499515,21.07840219422954,1.6999988555908239,-2.098363413277248,-1.9889992713928208,-6.5288382558251286,2.550839713039487,-4.258918763608975,0.280920220823333,2.201651860427855,52.0987903168837,28.06382741505754,2.2699194922161543,10,0.9949989318847656,1.529998779296875,3.1924991607666016,3.0149993896484375,0.17999839782714488,0,0.042016764631988,-3.1428493577691357,17.360000610351562,1.3606579418445672,17.690000534057614,-1.1929836302552503,18.1200008392334,0.042016764631988 9003,2008-10-21,18.32999992370605,18.96999931335449,18.100000381469727,18.8700008392334,1233700.0,-0.037289966264774654,1.3513552524409107,-0.341772335268044,30.90767254079269,25.627452498730186,0.5714112935106535,3.0732276280529938,4.011334606877252,4.016716852561263,20.61881882338612,0.9400005340576172,-2.4408943202506954,-2.459000301361087,-7.038509850386053,2.120509247663879,-4.748755075873568,-0.16924552684860572,2.4044875822830214,59.32200239226707,36.14927470761262,2.2897547745124824,10,1.7049999237060582,2.2399997711181676,3.902500152587894,3.72500038146973,1.5100002288818395,1,0.09328974353184583,-1.0253145914415676,19.040000915527344,-3.1428493577691357,17.360000610351562,1.3606579418445672,17.690000534057614,0.09328974353184583 9004,2008-10-22,17.579999923706055,18.13999938964844,17.09000015258789,17.950000762939453,1642300.0,-0.040916530448536825,1.800005086275939,0.6851855776430817,30.129672039394663,27.59898192512164,1.0457333204961934,3.575747793744611,4.684451090728231,4.7149954737075745,19.893850041785274,1.2399997711181605,-2.6804754578318892,-2.9355003356933587,-7.599045032214676,1.7280443608279565,-5.267272683954015,-0.603727987432702,2.6980388393135044,30.51642603916968,6.828840339634382,2.3317723482606576,10,2.4549999237060547,2.989999771118164,4.904999732971191,4.559999465942383,2.6499996185302734,2,0.0745164659628863,1.3513552524409107,18.32999992370605,-1.0253145914415676,19.040000915527344,-3.1428493577691357,17.360000610351562,0.0745164659628863 9005,2008-10-23,17.969999313354492,18.270000457763672,16.610000610351562,17.68000030517578,2750000.0,0.02218426571905363,2.7303312995454516,-0.7837793254187136,32.60706014123261,29.292776676535848,0.681989743494114,2.8797439843081243,4.220837226949534,4.27645449279845,20.551906933849665,1.6599998474121094,-2.8520768410771566,-2.257500934600831,-6.794918996920753,2.2799171277190915,-4.526209965760792,0.011208096559130354,1.8972355809925041,55.51017707210162,28.7379331959876,2.2687090311599607,10,0.8250007629394531,2.6000003814697266,4.515000343322754,4.170000076293945,0.6800003051757812,3,-0.024485177714058004,1.800005086275939,17.579999923706055,1.3513552524409107,18.32999992370605,-1.0253145914415676,19.040000915527344,-0.024485177714058004 9006,2008-10-24,17.40999984741211,17.8700008392334,15.970000267028807,16.649999618530273,2489500.0,-0.031163020998349,1.2619024642230707,2.620699407404484,33.18042949466779,29.02177185880531,1.172462292965271,3.092675373593938,4.698552431873676,4.783524523970687,21.37867439238306,1.9999990463256854,-2.9044425871340493,-2.496500396728514,-6.866090459099549,1.8730896656425209,-4.68129542791403,-0.31170536554299844,2.0875115651295815,46.60194024935655,18.927445386618768,2.184795031185517,10,1.065000057220459,3.0599999427795375,5.319999694824219,5.079999923706055,1.7000007629394496,4,0.09305002030050002,2.7303312995454516,17.969999313354492,1.800005086275939,17.579999923706055,1.3513552524409107,18.32999992370605,0.09305002030050002 9007,2008-10-27,17.059999465942386,17.969999313354492,16.799999237060547,17.170000076293945,1935700.0,-0.020103410944127487,-2.7142796592209555,-0.14473760161019864,34.887459535922474,29.302399355026054,1.0934695477707734,3.106558019690663,4.96050499410098,5.07387142312837,21.73129206903134,1.1700000762939453,-2.675886152303491,-2.5320007324218707,-6.761220522262349,1.6972190574186072,-4.64661062734211,-0.41739083750163175,2.014210609137759,36.33331818050347,5.16399837609924,2.114609894920239,10,0.5700011253356898,3.0100007057189906,6.074999809265133,5.835000038146969,2.3900012969970668,0,0.16002353663814461,1.2619024642230707,17.40999984741211,2.7303312995454516,17.969999313354492,1.800005086275939,17.579999923706055,0.16002353663814461 9008,2008-10-28,18.700000762939453,18.700000762939453,16.920000076293945,17.149999618530273,2185100.0,0.09613138032454649,1.2967733837693365,-14.090841309474724,44.962406597302284,31.65816432496245,-0.7579197643732556,1.1855263059885885,3.2474408362819887,3.389215060535218,21.445845502017153,1.7800006866455078,-2.476537927162031,-0.6749994277954094,-4.593245521117627,3.243246665526808,-2.634122474456518,1.2841236188656993,0.0017041351745312738,100.0,63.36692761395251,1.959123046661109,10,-1.1850008964538574,1.2849993705749512,4.434998512268066,4.194998741149902,0.10999870300293324,1,0.027807407978591714,-2.7142796592209555,17.059999465942386,1.2619024642230707,17.40999984741211,2.7303312995454516,17.969999313354492,0.027807407978591714 9009,2008-10-29,18.6200008392334,19.32999992370605,18.399999618530273,18.68000030517578,2538400.0,-0.004278070611879459,-2.719987030078759,-0.038709304285870744,51.551726462582586,34.925961145077714,-0.6699930596144767,0.9528782922323273,3.2535537666062417,3.4222043301245506,20.951331619202907,0.9300003051757777,-2.5748268033589596,-0.5254994392395034,-4.011848832559821,2.960849954080812,-2.268674135899662,1.2176752574206553,-2.6500005722045916,78.86907270774005,36.09461900414455,1.743174696660158,10,-0.9700007438659703,1.3649992942810059,4.514998435974121,4.274998664855957,0.7999992370605469,2,0.06552090539028788,1.2967733837693365,18.700000762939453,-2.7142796592209555,17.059999465942386,1.2619024642230707,17.40999984741211,0.06552090539028788 9010,2008-10-30,19.809999465942386,19.84000015258789,18.86000061035156,19.059999465942386,1992800.0,0.06390969780203193,1.4197478536477692,-12.500111262993927,54.713940011511724,38.511166076731726,-1.7071723371949794,-0.49731933047974053,2.0039069643206098,2.193713318203269,20.094631205982022,1.2199993133544922,-2.5252230815755325,0.8134992599487347,-2.245556538070602,3.8725550579680714,-0.7160286390609336,2.343027158958403,-3.7727992057800357,99.22478843584848,52.80618501318698,1.5295278990096688,10,-1.9049992561340368,0.17500066757201793,3.324999809265133,3.085000038146969,-0.8500003814697301,3,0.02120141785041496,-2.719987030078759,18.6200008392334,1.2967733837693365,18.700000762939453,-2.7142796592209555,17.059999465942386,0.02120141785041496 9011,2008-10-31,19.489999771118164,20.26000022888184,19.049999237060547,19.61000061035156,2797400.0,-0.016153442879913715,-1.4199973678639142,-0.16000111897785985,45.202947874133294,39.79370163306002,-1.1770360936273967,-0.4450788034742601,2.262856372498309,2.4766414998004933,19.953608266857852,1.2100009918212926,-2.2417610589720063,0.6489995956420884,-1.9148946217107436,3.2128938129949205,-0.6329475130343276,1.9309467043185045,-3.3006875152587902,77.7456578890066,31.243830466261223,1.281947108676416,10,-1.3749995231628418,0.49500036239624023,3.6449995040893555,3.4049997329711914,-1.100000381469723,4,-0.043099033476268644,1.4197478536477692,19.809999465942386,-2.719987030078759,18.6200008392334,1.2967733837693365,18.700000762939453,-0.043099033476268644 9012,2008-11-03,19.959999084472656,20.040000915527344,19.43000030517578,19.440000534057614,1242200.0,0.024114895786246926,-1.2592656694276179,-4.333290948104743,52.034874909715136,42.14116856294028,-1.6794184624652075,-1.1181077937675141,1.731173805055601,1.9732047096530998,18.397225895717682,0.6100006103515625,-1.8633550364891,1.2114989280700676,-1.0123174265404131,3.4353152826805484,0.09959075076482549,2.32340710537531,-3.5264455502319336,91.01793021845413,42.3248521604134,1.1119081773052408,11,-1.844998836517334,0.025001049041748047,3.1750001907348633,2.935000419616699,-1.2699985504150426,0,-0.0425850958471401,-1.4199973678639142,19.489999771118164,1.4197478536477692,19.809999465942386,-2.719987030078759,18.6200008392334,-0.0425850958471401 9013,2008-11-04,20.280000686645508,20.59000015258789,19.84000015258789,20.26000022888184,1419600.0,0.0160321451328016,1.3437522351763107,0.038462525996860446,61.713663565260276,45.650500954703126,-1.8927682863010205,-1.5606546138873227,1.3635412915654612,1.6190515694488994,16.65657770714274,0.75,-1.4360518698656222,1.5585004806518548,-0.5705101465208848,3.6875111078245943,0.49399516706548496,2.6230057942382246,-3.61686035072632,85.84477669656006,32.77124417743778,1.0645053135863691,11,-2.000000476837158,-0.3450007438659668,2.8549985885620117,2.6149988174438477,-1.8100013732910192,1,-0.04092701654850606,-1.2592656694276179,19.959999084472656,-1.4199973678639142,19.489999771118164,1.4197478536477692,19.809999465942386,-0.04092701654850606 9014,2008-11-05,19.61000061035156,20.43000030517578,19.540000915527344,20.01000022888184,1561400.0,-0.033037477988605124,-2.2963000900694066,-19.999523173759393,60.14799088263254,48.71060437041423,-1.0108297960375978,-0.9744830761621834,1.9748863062696067,2.250178351368536,13.971889573703214,0.8899993896484375,-1.2565570551002558,0.9100004196166971,-1.171092588992984,2.991093428226378,-0.13054608468814521,1.9505469239215394,-2.632711489098874,43.35261262731271,-13.370906647639039,1.040546504304841,11,-1.3300004005432093,0.32499933242798207,3.5249986648559606,3.2849988937377965,-0.4099998474121058,2,-0.0407955695823321,1.3437522351763107,20.280000686645508,-1.2592656694276179,19.959999084472656,-1.4199973678639142,19.489999771118164,-0.0407955695823321 9015,2008-11-06,18.46999931335449,19.799999237060547,18.43000030517578,19.5,2004600.0,-0.05813366963361011,-1.4684694282586919,2.5750041723290766,55.4040820222868,51.17989909570523,0.23194690486977976,0.1918960979803508,3.038874868879528,3.3463583686347604,10.561710328586555,1.3699989318847656,-0.9879801631348499,-0.24050083160400604,-2.3143530306308655,1.8333513674228534,-1.2774269311174358,0.7964252679094237,-1.2036933095949855,1.8518060650157036,-58.196227647868916,1.0369260995134293,11,0.22500038146973012,1.4650006294250524,4.970000267028812,4.460000038146976,0.1800003051757848,3,0.051434802287868564,-2.2963000900694066,19.61000061035156,1.3437522351763107,20.280000686645508,-1.2592656694276179,19.959999084472656,0.051434802287868564 9016,2008-11-07,19.530000686645508,19.850000381469727,18.11000061035156,18.520000457763672,1959100.0,0.05739043923648657,1.1090911192671198,-0.9805820927859644,52.5388580144488,53.141165593319265,-0.5539624842953046,-0.8411353358379898,1.9039394386283774,2.2527255022065624,10.783202396168393,1.7399997711181676,-0.598946335327522,0.7750004768371568,-1.330436327303051,2.8804372809773646,-0.2777179252329489,1.8277188789072625,-1.9977991509797342,57.25807816131564,-3.6386939586618965,1.0527184020701046,11,-0.7750005722045898,0.4049992561340332,3.6949987411499023,3.399998664855957,0.11999893188476562,4,-0.02918594890591142,-1.4684694282586919,18.46999931335449,-2.2963000900694066,19.61000061035156,1.3437522351763107,20.280000686645508,-0.02918594890591142 9017,2008-11-10,19.549999237060547,20.1299991607666,19.290000915527344,19.8700008392334,1065300.0,0.0010239912806921936,1.0,-0.3168331976787006,56.80803112894805,54.45734609683546,-0.20518789984192765,-0.9890254183459959,1.8228461004986514,2.1980719704344693,10.928208871089534,0.8399982452392578,-0.25152918461169804,0.8439990997314446,-1.1289485355852982,2.8169467350481874,-0.14247471792692679,1.830472917389816,-1.773173812041005,58.064471472058166,-2.9062703545331416,0.9864738176583706,11,-0.1999988555908203,0.38500070571899414,3.632500171661377,3.380000114440918,-0.2399997711181605,0,-0.059335032873715776,1.1090911192671198,19.530000686645508,-1.4684694282586919,18.46999931335449,-2.2963000900694066,19.61000061035156,-0.059335032873715776 9018,2008-11-11,19.700000762939453,20.200000762939453,19.290000915527344,19.3700008392334,1527400.0,0.007672712620599542,-2.714286826442871,-1.031244598356112,62.67942703811889,55.69375727189505,-0.22174037743937092,-1.1872989937720568,1.6190031094825201,2.020801769361899,11.41813245782709,0.9099998474121094,0.152154367389997,0.9860006332397475,-1.0024227683369098,2.974424034816405,-0.008211067548582918,1.980212334028078,-1.6981213597144418,68.53449835080096,3.5581725548398424,0.9942117007883289,11,-0.35000038146972656,0.2349991798400879,3.0874991416931152,3.2299985885620117,-0.5100002288818395,1,-0.051269045165820426,1.0,19.549999237060547,1.1090911192671198,19.530000686645508,-1.4684694282586919,18.46999931335449,-0.051269045165820426 9019,2008-11-12,19.09000015258789,19.770000457763672,19.0,19.270000457763672,1344100.0,-0.030964496788199347,-3.2777730682829653,-0.5454555963355778,56.52680857363951,55.89518711213147,0.5162276656646938,-0.5279718455621456,2.169220544572063,2.599550068610835,11.776342709598225,0.7700004577636719,0.5575520816841824,0.3275000572204583,-1.647191238597216,2.3021913530381326,-0.6598455906883807,1.3148457051292972,-0.8810710894138474,46.88992682717606,-18.48720910353817,0.9873456479088379,11,0.26000022888183594,0.8449997901916504,3.5374999046325684,3.7799997329711914,0.21999931335449574,2,-0.03247778073743768,-2.714286826442871,19.700000762939453,1.0,19.549999237060547,1.1090911192671198,19.530000686645508,-0.03247778073743768 9020,2008-11-13,20.90999984741211,20.90999984741211,18.63999938964844,19.26000022888184,2608400.0,0.09533785648385629,1.7515163425136506,-9.1666490060611,67.78454567516624,58.40425353446847,-1.2642804003470935,-2.207550707056882,0.3151564660201558,0.7660685414231878,11.268948273617168,2.2700004577636683,0.7579671656247804,1.9864997863769531,-0.13929454132703611,4.112294114080942,0.9236026225249603,3.049396950228946,-2.5105850970849595,100.0,30.91579944147935,1.0628971638519942,11,-1.3999996185302734,-0.9749999046325684,1.1675000190734863,1.4099998474121094,-1.6199989318847656,3,-0.08177900989723308,-3.2777730682829653,19.09000015258789,-2.714286826442871,19.700000762939453,1.0,19.549999237060547,-0.08177900989723308 9021,2008-11-14,20.030000686645508,21.200000762939453,19.850000381469727,20.59000015258789,1804300.0,-0.042085086905226055,-1.9347831946013745,-0.3393936941883659,64.32015638415349,59.76928480940606,-0.33483854003686986,-1.1776441163805487,1.163703171447544,1.6238190856564358,10.725961716601246,1.3500003814697266,0.8521501116595722,0.9730006217956557,-1.073234705484026,3.0192359490753375,-0.050117041844185195,1.9961182854354966,-1.3900012969970668,54.29689653682293,-18.14808869911792,1.0231176636398411,11,-0.375,-0.0950007438659668,1.3324990272521973,1.5749988555908203,-1.0900001525878942,4,-0.06889670598140896,1.7515163425136506,20.90999984741211,-3.2777730682829653,19.09000015258789,-2.714286826442871,19.700000762939453,-0.06889670598140896 9022,2008-11-17,19.84000015258789,20.26000022888184,19.26000022888184,19.790000915527344,1736900.0,-0.0094857976806908,1.2471925523342355,-0.08928443704210817,56.390129686848475,59.17778104513808,-0.18288191589493508,-0.9746051594279805,1.2890913443043743,1.799181881752041,10.625035991744394,1.0,0.8071245582264446,0.7430001258850112,-1.3328979319882919,2.8188981837583142,-0.29494890305164034,1.7809491548216627,-1.2000007629394496,46.8750046566103,-21.172170411502677,1.0379490289366518,11,-0.1849994659423828,-1.2549996376037598,0.46249961853027344,0.7299995422363281,-0.7999992370605469,0,-0.00957663974779932,-1.9347831946013745,20.030000686645508,1.7515163425136506,20.90999984741211,-3.2777730682829653,19.09000015258789,-0.00957663974779932 9023,2008-11-18,20.040000915527344,20.459999084472656,19.190000534057614,19.88999938964844,1856500.0,0.010080683538369994,1.565659173403418,3.0000762951094124,57.853980270341246,58.922890977105716,-0.4699243935070463,-1.0961274120777347,1.0325624000890201,1.5919446237213393,10.516254156347257,1.2699985504150426,0.9300235256850833,0.8575008392333991,-1.2262297169144531,2.9412313953812514,-0.18436443884052878,1.899366117307327,-1.092801361083982,54.687530267967375,-11.49542211855875,1.0418652780739268,11,-0.38500022888183594,-1.455000400543213,0.2624988555908203,0.529998779296875,-0.7400016784667969,1,-0.03642721637898427,1.2471925523342355,19.84000015258789,-1.9347831946013745,20.030000686645508,1.7515163425136506,20.90999984741211,-0.03642721637898427 9024,2008-11-19,18.88999938964844,20.450000762939453,18.86000061035156,20.020000457763672,1876600.0,-0.05738530306093259,-1.6722722478850744,-7.533263821779311,44.88889171458877,57.75453649847261,0.6338617330353777,0.16553509874540495,2.1021581112106382,2.727948985410425,9.750295317005126,1.5900001525878942,0.9007918390545484,-0.358000659942622,-2.3076795472992835,1.5916782274140395,-1.3328401036209527,0.6168387837357088,2.310001373291012,9.765619761313342,-50.079874496542445,0.9748394436783299,11,0.7650012969970668,-0.3049988746643102,1.412500381469723,1.6800003051757777,0.4800014495849574,2,0.01588147983602206,1.565659173403418,20.040000915527344,1.2471925523342355,19.84000015258789,-1.9347831946013745,20.030000686645508,0.01588147983602206 9025,2008-11-20,17.530000686645508,19.15999984741211,17.430000305175778,18.780000686645508,1957300.0,-0.07199569862073163,-1.3862050096156562,1.1061936446528495,40.2390529828525,56.387891494961906,2.0634981541804507,1.5714490730530315,3.365257061754882,4.060311587992725,9.023608400976158,1.7299995422363317,0.6957087171263154,-1.6959994316101081,-3.7150916125956392,0.323092749375423,-2.7055455221028737,-0.6864533411173426,3.623200073242188,2.6525296903823,-52.65966572821091,1.0095460904927653,11,1.7849998474121094,1.054999828338623,2.7724990844726562,3.039999008178711,2.4299983978271484,3,0.10154014315885873,-1.6722722478850744,18.88999938964844,1.565659173403418,20.040000915527344,1.2471925523342355,19.84000015258789,0.10154014315885873 9026,2008-11-21,19.030000686645508,19.059999465942386,17.120000839233402,17.950000762939453,3048300.0,0.08556759505107792,2.4035138793381607,-0.8639999389648437,45.799467286574775,55.16471773469821,0.5421246430879272,0.20979458404199036,1.7741182256311205,2.54510913442671,7.949343657203296,1.9399986267089844,0.5793957238399017,-0.27699947357177734,-2.11082329138997,1.5568243442464151,-1.1939113824808736,0.6399124353373189,1.97427205505371,57.1856542180694,6.126030050779747,0.9169119089090957,11,0.13000011444091797,-0.44500017166137695,1.2724990844726562,1.539999008178711,1.4799995422363317,4,0.013662649474537103,-1.3862050096156562,17.530000686645508,-1.6722722478850744,18.88999938964844,1.565659173403418,20.040000915527344,0.013662649474537103 9027,2008-11-24,19.790000915527344,20.239999771118164,18.63999938964844,19.34000015258789,2144000.0,0.03993695225745175,1.3703736146981813,0.4166674025265307,47.87141790192719,53.51938338623246,-0.2014340887698367,-0.35330846453911136,0.9457279182760132,1.7759278740277011,6.547997788696463,1.600000381469723,0.6181772830771664,0.34650068283081126,-1.1603575851599999,1.8533589508216224,-0.40692845116459253,1.099929816826215,0.9812155120239261,79.94016404348983,31.9058393253614,0.7534291339954055,11,-0.630000114440918,-1.205000400543213,0.5124988555908203,0.779998779296875,0.9099998474121094,0,-0.04295100263501328,2.4035138793381607,19.030000686645508,-1.3862050096156562,17.530000686645508,-1.6722722478850744,18.88999938964844,-0.04295100263501328 9028,2008-11-25,19.21999931335449,20.149999618530273,18.780000686645508,20.149999618530273,2680000.0,-0.02880250509365201,1.9462332953231007,-2.0666638409697873,48.29096798146613,52.60428998710209,0.32778949255983747,0.2715711659423228,1.4148050908771097,2.3373324927091055,5.766087109267448,1.3699989318847656,0.6062741764053534,-0.24950084686279794,-1.7198459559338986,1.2208442622083027,-0.98467340139835,0.48567170767275414,1.3321441788977104,63.06301868571633,13.840132410628826,0.7351725545355505,11,-0.059998512268062854,-0.6349987983703578,1.0825004577636754,1.3500003814697301,1.659999847412113,1,-0.00936516151184652,1.3703736146981813,19.790000915527344,2.4035138793381607,19.030000686645508,-1.3862050096156562,17.530000686645508,-0.00936516151184652 9029,2008-11-26,19.84000015258789,20.01000022888184,18.81999969482422,19.020000457763672,1513400.0,0.032258109333157536,1.0517253286066095,-0.8817198126286914,56.2901753726553,51.32713773126754,-0.1951588178961039,-0.26598104449167437,0.7251161417579084,1.7007563302274704,5.496738777479259,1.1900005340576207,0.5615772926177272,0.30950002670288157,-1.112899446808754,1.7318995002145172,-0.40169971005293803,1.0206997634587012,0.5062147804831802,87.17949501704997,30.6440657532631,0.7111997367558185,11,-0.6799993515014648,-1.2549996376037598,0.46249961853027344,0.7299995422363281,0.4500007629394531,2,-0.027217787871685384,1.9462332953231007,19.21999931335449,1.3703736146981813,19.790000915527344,2.4035138793381607,19.030000686645508,-0.027217787871685384 9030,2008-11-28,20.229999542236328,20.299999237060547,19.729999542236328,19.729999542236328,655200.0,0.01965722714964624,-1.279998779296875,0.609756324491296,53.424650887187454,50.116526009382426,-0.7730551022227665,-0.6565641399385456,0.24531237028742936,1.2966004886291813,5.5462503959286735,0.5699996948242188,0.4570582067958,0.6784994125366204,-0.7733709452286774,2.130369770301918,-0.047435766346030306,1.404434591419271,-3.109998703002926,97.79875062603652,39.64641028408833,0.7259351788826497,11,-1.4399995803833008,-1.6449990272521973,0.07250022888183594,0.3400001525878906,-0.23999977111816406,4,-0.042511058945276736,1.0517253286066095,19.84000015258789,1.9462332953231007,19.21999931335449,1.3703736146981813,19.790000915527344,-0.042511058945276736 9031,2008-12-01,18.649999618530273,19.96999931335449,18.6200008392334,19.61000061035156,1639300.0,-0.07810182696283907,-1.6470595935097625,-1.920001983642571,46.17996912298428,48.98206372450863,0.6600130395359507,0.9036068170192237,1.6895062294295116,2.8481628112352126,6.197900122320347,1.6099987030029297,0.4201915510250771,-0.8595005035400405,-2.3664176534691066,0.6474166463890256,-1.6129590785045735,-0.10604192857550743,-1.46639881134033,1.785643327736168,-54.04890258330409,0.7534585749645323,12,0.1400003433227539,-0.06499910354614258,1.0325002670288086,1.9200000762939453,1.6000003814697266,0,0.07024125966419814,-1.279998779296875,20.229999542236328,1.0517253286066095,19.84000015258789,1.9462332953231007,19.21999931335449,0.07024125966419814 9032,2008-12-02,19.11000061035156,19.3700008392334,18.459999084472656,18.459999084472656,2305800.0,0.02466493304183426,-1.7999988262497506,-0.6770842232628729,47.559967084442654,47.838284481631,0.09562823495716444,0.39701624093542875,1.1088172289415326,2.3624297477812384,6.925179638626836,0.9100017547607422,0.09890700760884386,-0.35699958801269815,-1.8583549289596135,1.1443557529342172,-1.1076772584861558,0.3936780824607595,-1.8640718345642036,35.32616695518748,-18.12110155113632,0.750677670473458,12,-0.32499980926513317,-0.11000061035155895,0.3624992370605504,1.359999179840088,0.5599994659423864,1,0.07326005095844557,-1.6470595935097625,18.649999618530273,-1.279998779296875,20.229999542236328,1.0517253286066095,19.84000015258789,0.07326005095844557 9033,2008-12-03,19.450000762939453,19.57999992370605,18.51000022888184,18.65999984741211,2036100.0,0.017791739493913106,1.0380961377070386,1.2153831707689304,51.52284476929963,48.575390376598875,-0.37645274605260326,-0.0088051066884276,0.6660329210088456,2.004800224185857,7.175489811215615,1.0699996948242116,-0.13415796972691751,0.024500560760497336,-1.4273002467445437,1.4763013682655384,-0.701399842992025,0.7504009645130196,-2.1429905779266356,53.804434585203545,-0.45278358371491123,0.7259004037525209,12,-0.7400007247924805,-0.3900003433227539,-0.6000003814697266,1.0199990272521937,0.25,2,0.06426734966415948,-1.7999988262497506,19.11000061035156,-1.6470595935097625,18.649999618530273,-1.279998779296875,20.229999542236328,0.06426734966415948 9034,2008-12-04,18.809999465942386,19.700000762939453,18.40999984741211,19.309999465942386,1618100.0,-0.03290494971170088,1.0156223457360525,-0.6329106589278298,40.13158189575666,48.56344914469933,0.28050529828017545,0.5988947490921461,1.196273036277045,2.6255069880744806,7.659917882711581,1.2900009155273438,-0.267332426097866,-0.575500679016109,-2.049806738174116,0.8988053801418978,-1.3126537085951142,0.16165235056289617,-1.443129499888613,21.16400781508621,-26.179029771412953,0.7371530295790036,12,-0.09999942779541371,0.3500013351440394,-0.059999465942386365,1.6600003242492605,0.7700004577636648,3,0.11004783379032945,1.0380961377070386,19.450000762939453,-1.7999988262497506,19.11000061035156,-1.6470595935097625,18.649999618530273,0.11004783379032945 9035,2008-12-05,19.420000076293945,19.46999931335449,17.969999313354492,18.709999084472656,1462700.0,0.03242959211434493,2.703706145669751,-1.4200019836425781,47.05882244747437,48.703377495910395,-0.03710720726050809,0.0671582450635313,0.4594146706036639,2.00371454881682,7.811657398442782,1.4999999999999964,-0.42936632465896807,-0.013000106811524859,-1.4229213880368832,1.3969211744138335,-0.717960747424204,0.6919605338011543,-1.9944675248200383,72.50003814697278,24.961071161321442,0.7049606406126783,12,-0.2850008010864258,-0.25999927520751953,-0.6024999618530273,1.0499997138977015,-0.11000061035155895,4,0.044799219146008706,1.0156223457360525,18.809999465942386,1.0380961377070386,19.450000762939453,-1.7999988262497506,19.11000061035156,0.044799219146008706 9036,2008-12-08,18.959999084472656,19.8799991607666,18.670000076293945,19.8799991607666,1789500.0,-0.023686971679408697,1.6304325741948191,-1.2957729452376794,45.864659362816916,48.480404324898146,0.4603282470961503,0.5083289135674605,0.7813733188740102,2.4515241816466755,7.59084105285509,1.2099990844726562,-0.37592554952573565,-0.44450101852417134,-1.8691336723202383,0.9801316352718956,-1.1568173454222048,0.26781530837386214,-1.4769771992870169,51.83245289048223,4.035609068515555,0.7123163268980337,12,0.17500019073486328,0.20000171661376953,-0.014998912811279297,1.5100007057189906,0.6900005340576172,0,0.05432493335345301,2.703706145669751,19.420000076293945,1.0156223457360525,18.809999465942386,1.0380961377070386,19.450000762939453,0.05432493335345301 9037,2008-12-09,18.38999938964844,19.5,18.280000686645508,18.920000076293945,1854700.0,-0.030063276495145952,-2.253339775949544,0.576087655101635,42.506809109672325,47.83772000580995,0.9061440444871813,1.0403054786260348,1.21933527717621,3.0074909489398713,7.722857472859576,1.2199993133544922,-0.1590876597735864,-0.9565007209777789,-2.449026532008478,0.5360250900529202,-1.7027636264931303,-0.2102378154624276,-0.8506379574253025,21.989534546979883,-23.905616406840196,0.7462629055153499,12,0.7449998855590785,0.7700014114379847,0.6600008010864222,2.080000400543206,1.6300010681152308,1,0.1011419615053677,1.6304325741948191,18.959999084472656,2.703706145669751,19.420000076293945,1.0156223457360525,18.809999465942386,0.1011419615053677 9038,2008-12-10,18.690000534057614,19.0,18.399999618530273,18.690000534057614,1179400.0,0.016313276474497318,-1.0689603009655353,-0.0,49.01575420296991,47.02945098695602,0.5845254563012219,0.6964661658540905,0.7980538419800176,2.6910671167866305,7.926405608782641,0.610000610351559,-0.10048860073462151,-0.6059995651245167,-2.116404329177268,0.9044051989282345,-1.3612019471508923,0.14920281690185888,-1.095426345737728,37.69640200121812,-12.24142191969456,0.7552023820263761,12,0.4449987411499059,0.47000026702881215,0.35999965667724965,1.7799992561340332,0.75,2,0.05243443093811262,-2.253339775949544,18.38999938964844,1.6304325741948191,18.959999084472656,2.703706145669751,19.420000076293945,0.05243443093811262 9039,2008-12-11,18.46999931335449,19.270000457763672,18.21999931335449,18.40999984741211,1071300.0,-0.0117710655118618,-3.772726681607485,100.0,55.21063073129202,47.22789319185653,0.6590626628558915,0.9145250744435991,0.8862374140626237,2.8869724487541397,7.803499760257152,1.0500011444091832,-0.13334165469401427,-0.7950007438659696,-2.3480556882769115,0.7580542005449722,-1.5715282160714388,-0.0184732716605005,-0.82131662405979,26.178012562537884,-28.51250960312466,0.7765274722054708,12,0.5000000000000036,0.6900014877319371,0.6375007629394567,2.000000476837158,1.3500003814697301,3,0.06659455849008222,-1.0689603009655353,18.690000534057614,-2.253339775949544,18.38999938964844,1.6304325741948191,18.959999084472656,0.06659455849008222 9040,2008-12-12,19.200000762939453,19.32999992370605,17.829999923706055,18.049999237060547,1913000.0,0.039523631658023195,1.12765980471995,19.166862701466627,51.03030230169319,47.76681910060196,-0.2597215292111663,0.05253999528190434,0.04372306995120567,2.1407075190676537,8.442170694524108,1.4999999999999964,-0.11517543254455731,0.020500659942626953,-1.325753335157799,1.366754655043053,-0.652626337607586,0.6936276574928399,-1.4982917426894389,66.82933410247584,11.939949730802482,0.6731269975502124,12,-0.345001220703125,-0.039999961853027344,-0.09250068664550781,1.2699990272521937,0.4699993133544922,4,0.019791622170145295,-3.772726681607485,18.46999931335449,-1.0689603009655353,18.690000534057614,-2.253339775949544,18.38999938964844,0.019791622170145295 9041,2008-12-15,18.649999618530273,19.520000457763672,18.34000015258789,19.299999237060547,962500.0,-0.02864589179969268,1.165134082855768,-0.5652163096335905,42.91044891194679,47.25020597032464,0.32439300525082615,0.5205424700899712,0.4786257085566703,2.6706028180643244,8.80412032349854,1.1800003051757812,-0.2713822565006332,-0.4605004310607903,-1.7639935933509783,0.8429927312293977,-1.1122470122058843,0.19124615008430368,-0.89632479394405,48.520676668393435,-3.0677658122345193,0.6517465811450945,12,0.2049999237060547,0.5100011825561523,0.6650002002716064,1.8200001716613734,0.9600009918212855,0,0.03538873248857066,1.12765980471995,19.200000762939453,-3.772726681607485,18.46999931335449,-1.0689603009655353,18.690000534057614,0.03538873248857066 9042,2008-12-16,19.649999618530273,19.770000457763672,18.75,18.850000381469727,1170200.0,0.0536193040457984,-1.0400009155273438,-1.2307687793255024,52.538369869417714,47.363042092559986,-0.660400960802999,-0.521140898437146,-0.601757804550175,1.6569061810630856,9.41834293081772,1.1200008392333984,-0.4034949167608062,0.5489995956420906,-0.7347271246710498,1.832726315955231,-0.09286376451447964,1.1908629557986607,-1.8453983056945624,93.81439143305748,41.87313709715789,0.6418633601565706,12,-0.7950000762939453,-0.48999881744384766,-0.30499958992004395,0.8200001716613734,0.3400001525878906,1,0.0,1.165134082855768,18.649999618530273,1.12765980471995,19.200000762939453,-3.772726681607485,18.46999931335449,0.0 9043,2008-12-17,19.309999465942386,19.670000076293945,19.13999938964844,19.46999931335449,946700.0,-0.01730280708337828,-1.1200027465820472,-0.19999999999999113,46.76434579753761,48.10001585942454,-0.3825809210770359,-0.2515308622256214,-0.31583379594621164,1.9809338862432249,10.072640938613217,0.5300006866455043,-0.32949750839090797,0.2454995155334494,-0.9652502194931607,1.4562492505600595,-0.35987535197985565,0.8508743830467544,-1.455490194622179,76.28861519645213,27.61486633824002,0.6053748675133053,12,-0.45499992370605824,-0.14999866485596058,0.3325006961822474,1.1600003242492605,0.9500007629394531,2,0.03676856610346024,-1.0400009155273438,19.649999618530273,1.165134082855768,18.649999618530273,1.12765980471995,19.200000762939453,0.03676856610346024 9044,2008-12-18,19.190000534057614,19.8799991607666,18.96999931335449,19.43000030517578,1117000.0,-0.006214341543427704,-1.6764614310116874,1.5000000000000888,43.43435608382209,47.69729737457428,-0.22686777295553284,-0.11373549454754439,-0.22727479995915445,2.082663381523229,10.552374884998157,0.9099998474121129,-0.3087255402831204,0.11050052642821839,-1.0985787919029129,1.3195798447593496,-0.49403913273734545,0.7150401855937822,-1.2865814634225998,66.34151787791086,22.89522084397757,0.6045396591655656,12,-0.3350009918212855,-0.029999732971187854,0.45249962806702015,1.2799992561340332,1.279998779296875,3,0.013027618188770296,-1.1200027465820472,19.309999465942386,-1.0400009155273438,19.649999618530273,1.165134082855768,18.649999618530273,0.013027618188770296 9045,2008-12-19,19.309999465942386,19.8799991607666,18.93000030517578,19.31999969482422,1749600.0,0.006253201070620218,-1.4675341403662612,0.041667660078344895,55.108352643003784,48.72437440570616,-0.40690122756864255,-0.09859918744823659,-0.3205839713474319,1.9415542394264627,9.977777553882131,0.9499988555908203,-0.3715102968721453,0.14149951934814808,-0.8250633397087661,1.1080623784050623,-0.341781910180309,0.6247809488766052,-1.3586487919788617,62.98700896578312,13.681402461990004,0.48328142952845626,12,-0.45499992370605824,-0.14999866485596058,0.3325006961822474,1.1600003242492605,0.9500007629394531,4,0.026411198497510835,-1.6764614310116874,19.190000534057614,-1.1200027465820472,19.309999465942386,-1.0400009155273438,19.649999618530273,0.026411198497510835 9046,2008-12-22,19.290000915527344,19.420000076293945,18.739999771118164,19.229999542236328,964100.0,-0.0010356577404527778,3.250005960470162,-6.000000000002132,51.49501808494732,49.72306429184783,-0.3745579076725818,-0.06126440301286351,-0.28582814325726247,1.9369185320845403,9.236495004788198,0.6800003051757812,-0.23341141331543724,0.10850095748901367,-0.8572121193188025,1.0742140342968298,-0.3743555809148944,0.5913574958929217,-1.2916772703018786,48.245740252439404,-2.711342496319915,0.4828565384039073,12,-0.4350013732910156,-0.13000011444091797,0.4324991703033447,1.179998874664303,0.7899990081787074,0,0.019699281634596666,-1.4675341403662612,19.309999465942386,-1.6764614310116874,19.190000534057614,-1.1200027465820472,19.309999465942386,0.019699281634596666 9047,2008-12-23,18.940000534057614,19.57999992370605,18.799999237060547,19.40999984741211,1055800.0,-0.018144135036717413,-1.0799965413499322,-7.833142602835586,45.77114553755084,49.36255221791237,0.06891151502740556,0.2337768768979842,0.014237031283407475,2.2625540701625404,9.433438730524843,0.7800006866455043,-0.23963459740286552,-0.19899940490723012,-1.125995892835828,0.7279970830213678,-0.6624976488715291,0.26449883905706884,-0.8956433769954479,17.543935966590954,-31.68759158385242,0.46349824396429956,12,-0.08500099182128551,-0.1500005722045863,0.8549997806549108,1.5299992561340332,1.3099994659423864,1,0.03537487103493797,3.250005960470162,19.290000915527344,-1.4675341403662612,19.309999465942386,-1.6764614310116874,19.190000534057614,0.03537487103493797 9048,2008-12-24,19.040000915527344,19.209999084472656,18.790000915527344,18.899999618530273,240600.0,0.005279851037486072,-1.3333315672634216,-0.29787553517439863,52.09472950235601,49.01634097025281,0.0265743683417341,0.12606338262729722,-0.10365056523010452,2.1366069146917113,9.64523502223187,0.4199981689453125,-0.1930263349672643,-0.08999910354614116,-1.0171795217843567,0.8371813146920744,-0.5535893126652489,0.3735911055729666,-0.9505309168652119,26.3159039498869,-25.37269391006392,0.46359020911910775,12,-0.18500137329101562,-0.2500009536743164,0.07999968528747559,1.429998874664303,1.2099990844726562,2,0.04989489547850212,-1.0799965413499322,18.940000534057614,3.250005960470162,19.290000915527344,-1.4675341403662612,19.309999465942386,0.04989489547850212 9049,2008-12-26,19.299999237060547,19.32999992370605,18.979999542236328,19.020000457763672,300100.0,0.01365537337349454,1.0588248493756462,1.9999727524148172,48.832676955709076,48.77216037625458,-0.11544755173867571,-0.18600110697671113,-0.3331058438005101,1.851271609826675,9.810254501493409,0.350000381469723,-0.043397922933252175,0.19699926376342702,-0.6728006228309589,1.066799150357813,-0.23790067953376592,0.63189920706062,-1.166318653630448,49.12278647053312,0.06394070520992301,0.43489994329719334,12,-0.18999958038330078,-0.5149984359741211,-0.17999863624572754,1.1700005531311,0.9900016784667969,4,0.049740985998479426,-1.3333315672634216,19.040000915527344,-1.0799965413499322,18.940000534057614,3.250005960470162,19.290000915527344,0.049740985998479426 9050,2008-12-29,19.3700008392334,19.38999938964844,19.06999969482422,19.200000762939453,832600.0,0.0036270261626969447,2.0476571086021886,0.6071457765667575,54.31580621185052,50.03942229846611,-0.1774605540129457,-0.3412301765948662,-0.35725893098509687,1.7557635038810204,10.21550175171332,0.3199996948242223,0.003784992774946261,0.31000080108642436,-0.3945412746779766,1.0145428768508253,-0.04227023679577613,0.6622718389686248,-1.1929938827306898,75.0001135326364,25.206010454658625,0.3522710378821996,12,-0.060001373291015625,-0.6600008010864258,-0.2500002384185791,1.0999989509582484,1.0799999237060547,0,0.05678876749933193,1.0588248493756462,19.299999237060547,-1.3333315672634216,19.040000915527344,-1.0799965413499322,18.940000534057614,0.05678876749933193 9051,2008-12-30,19.959999084472656,19.959999084472656,19.40999984741211,19.56999969482422,809700.0,0.03045938150112182,1.8205133221174536,2.2941130271853156,66.45701828255457,51.585938788814644,-0.6281502779468724,-0.8728036019959546,-0.8829690215168498,1.1517335434633083,9.895829441858888,0.5899982452392578,0.017380656057763844,0.8344990730285637,0.05126746679783878,1.6177306792592887,0.4428832699131995,1.226114876143928,-1.7405322823587923,100.0,44.76013958435302,0.39161580311536254,12,-0.6099996566772461,-1.2499990463256836,-1.0099985599517822,0.5100007057189906,0.6800003051757848,1,0.015030118144772953,2.0476571086021886,19.3700008392334,1.0588248493756462,19.299999237060547,-1.3333315672634216,19.040000915527344,0.015030118144772953 9052,2008-12-31,20.51000022888184,20.670000076293945,19.8700008392334,20.21999931335449,1826000.0,0.02755516881947373,1.62294569377392,0.7435932548221944,68.12748534723238,53.95962096100295,-1.1659426756359537,-1.3834739623845174,-1.4151251846674349,0.580058470093018,9.729024305042397,0.7999992370605469,0.04296588900299625,1.3145002365112326,0.3163444126038897,2.3126560604185755,0.8154223245575629,1.8135781484649023,-2.2489227780690406,91.48936601935166,32.62461636738249,0.499077911953671,12,-0.8050003051757848,-1.2600002288818395,-1.6374995708465612,-0.04000043869019265,0.0,2,-0.020965397385528495,1.8205133221174536,19.959999084472656,2.0476571086021886,19.3700008392334,1.0588248493756462,19.299999237060547,-0.020965397385528495 9053,2009-01-02,20.700000762939453,20.8700008392334,20.46999931335449,20.600000381469727,930700.0,0.00926379970440272,-1.2222151580174068,0.3448278130014911,72.34470492856609,57.17188194375228,-1.2717772611833418,-1.5547383061399742,-1.5618160338494356,0.36032721814611435,9.831883733730093,0.4000015258789098,0.20489111333182208,1.4420007705688462,0.24085014604929,2.6431513950884025,0.8414254583090681,2.0425760828286244,-2.342566407107409,91.00529314111847,26.848996606933525,0.6005753122597788,1,-0.8950004577636719,-1.3500003814697266,-1.8275001049041748,-0.2300009727478063,-0.8500003814697266,4,-0.02173916649052099,1.62294569377392,20.51000022888184,1.8205133221174536,19.959999084472656,2.0476571086021886,19.3700008392334,-0.02173916649052099 9054,2009-01-05,20.8799991607666,20.96999931335449,20.51000022888184,20.76000022888184,1352000.0,0.008695574453765786,2.0666683620920105,1.1999847412691094,68.91891485529261,58.70638885622883,-1.326315144862832,-1.6566430771035527,-1.6713417569859672,0.14814951028549928,10.096413225724744,0.45999908447264914,0.2075067397968553,1.5184991836547859,0.1367340804555468,2.900264286854025,0.8276166320551681,2.2093817352544036,-2.371810815930477,95.26314891276104,30.146014228246727,0.6908825515996189,1,-1.0249996185302734,-1.4799995422363281,-2.0074985027313232,-0.4099993705749547,-1.75,0,-0.030172374812656444,-1.2222151580174068,20.700000762939453,1.62294569377392,20.51000022888184,1.8205133221174536,19.959999084472656,-0.030172374812656444 9055,2009-01-06,20.290000915527344,21.100000381469727,20.06999969482422,20.8799991607666,1431700.0,-0.028256622076300753,1.0,-4.9166958069747455,68.30361115238493,60.574010308166336,-0.6511611547698593,-1.0520645540490605,-1.0288464438763079,0.7023706189085104,9.786334583444216,1.0300006866455078,0.2850819866543475,0.8850008964538567,-0.5579421457901574,2.327943938697871,0.16352937533184786,1.6064724175758656,-1.5848676932097483,52.07105266424919,-14.519780567385958,0.721471521122008,1,-0.3450002670288086,-0.8250007629394531,-1.4175002574920654,0.1799988746643031,-1.1800003051757848,1,0.0,2.0666683620920105,20.8799991607666,-1.2222151580174068,20.700000762939453,1.62294569377392,20.51000022888184,0.0 9056,2009-01-07,19.989999771118164,20.270000457763672,19.850000381469727,19.950000762939453,1133800.0,-0.01478566440968454,-2.5000039736467747,-0.06779513075075405,54.49736250672363,61.543589971407755,-0.26979480307396386,-0.7072003790070411,-0.6606986766903802,0.9641675678412298,9.768293563045319,0.4400005340576172,0.4034372643762012,0.5334997177124023,-0.9160777719019499,1.9830772073267546,-0.19128902709477558,1.2582884625195803,-1.0453798328853559,11.199951171875,-49.8013962764747,0.7247887448071763,1,-0.044999122619628906,-0.5249996185302734,-1.302499532699585,0.4800000190734828,-0.9699993133544922,2,0.02301155563222701,1.0,20.290000915527344,2.0666683620920105,20.8799991607666,-1.2222151580174068,20.700000762939453,0.02301155563222701 9057,2009-01-08,20.25,20.26000022888184,19.920000076293945,20.020000457763672,900000.0,0.013006514850364637,1.7200012207030762,5.75013113347003,62.70272694515011,62.72225635394043,-0.3625564860441166,-0.8650614434791493,-0.8368427369997491,0.6670871755919379,9.430309862090303,0.3400001525878942,0.4204456280730433,0.7004999160766587,-0.6987701307171932,2.0997699628705107,0.0008648926797327761,1.4001349394735847,-1.0898420174435017,31.999969482421875,-25.9495050630389,0.699635023396926,1,-0.21000003814697266,-0.7849998474121094,-1.562499761581421,0.21999979019164684,-2.0900001525878906,3,0.019259229118441468,-2.5000039736467747,19.989999771118164,1.0,20.290000915527344,2.0666683620920105,20.8799991607666,0.019259229118441468 9058,2009-01-09,19.670000076293945,20.25,19.600000381469727,20.239999771118164,1433100.0,-0.028641971541039757,1.2033879675427537,-2.4782644751463687,55.76923076923078,63.492984555442845,0.35336710559026585,-0.21911197001327665,-0.23086759438285398,1.2051401239891177,8.908432497398069,0.6499996185302734,0.45923520510277527,0.07150001525878835,-1.2684178903263472,1.411417920843924,-0.5984589375337812,0.7414589680513579,-0.31585785384612564,4.666646321614584,-50.06408351078598,0.6699589527925687,1,0.41499996185302734,-0.2049999237060547,-0.7774996757507324,0.7999997138977015,-1.7199993133544922,4,0.042704633926272884,1.7200012207030762,20.25,-2.5000039736467747,19.989999771118164,1.0,20.290000915527344,0.042704633926272884 9059,2009-01-12,19.700000762939453,19.8700008392334,19.34000015258789,19.670000076293945,1236600.0,0.0015252001285788186,1.864862078386696,-0.052632811768012745,54.79117332934675,63.545803124053535,0.43144463820879864,-0.16046648587274603,-0.23142986754459827,1.1337394058400392,8.63146568828888,0.5300006866455078,0.5752020773745201,0.04000062942504812,-1.1902495160232114,1.2702507748733076,-0.5751244432990816,0.6551257021491779,1.3999996185302734,20.454577473565344,-31.859017668500755,0.6151250727241298,1,0.5199995040893555,-0.2350006103515625,-0.8150005340576172,0.36999940872192383,-1.8100013732910156,0,0.007614193539142278,1.2033879675427537,19.670000076293945,1.7200012207030762,20.25,-2.5000039736467747,19.989999771118164,0.007614193539142278 9060,2009-01-13,19.57999992370605,19.780000686645508,19.3799991607666,19.729999542236328,1232200.0,-0.006091412923148409,2.1999877930618816,-4.999872846334914,53.477206269459366,62.10360178926518,0.6530406975733705,-0.011106843122924204,-0.12114116058503654,1.2121801640981502,7.996740721285296,0.40000152587890625,0.6443834302186886,-0.09900016784668253,-1.3109389270528418,1.1129385913594767,-0.7049695474497604,0.5069692117563953,1.4848004531860397,25.806418533679693,-25.90549298161905,0.6059693796030794,1,0.6400003433227575,-0.11499977111816051,-0.6449995040893519,0.40500020980835316,-2.360000610351559,1,-0.022982674396980984,1.864862078386696,19.700000762939453,1.2033879675427537,19.670000076293945,1.7200012207030762,20.25,-0.022982674396980984 9061,2009-01-14,19.309999465942386,19.51000022888184,18.920000076293945,19.350000381469727,1181300.0,-0.013789604638188346,2.2777730682829205,0.2666734483679112,54.52321415746967,60.59201610151377,0.9176422829201236,0.3276744120498698,0.14612561778094957,1.4403849408960347,7.766540850041995,0.6599998474121058,0.7164758590977343,-0.40200061798095277,-1.5289264213206017,0.7249251853586962,-0.965463519650779,0.1614622836888735,1.720304906463621,29.104428749149708,-25.817071935462035,0.5634629016698246,1,0.7000007629394496,0.15500068664550426,-0.1624994277954137,0.6750006675720179,-2.3599987030029332,2,-0.010357268830771926,2.1999877930618816,19.57999992370605,1.864862078386696,19.700000762939453,1.2033879675427537,19.670000076293945,-0.010357268830771926 9062,2009-01-15,19.649999618530273,19.65999984741211,18.93000030517578,19.350000381469727,1742900.0,0.01760746566500715,3.5625014901175405,-7.499809269502859,57.04386505486161,58.89192278221327,0.49486209084265553,-0.01299183887255495,-0.20786554605384566,1.057746807417594,7.725515168468267,0.7299995422363281,0.7648633653276455,-0.062000465393065696,-1.1889262687327147,1.0649253379465833,-0.625463367062892,0.5014624362767606,1.2958925820312501,54.887186775332964,-3.501839023862516,0.5634629016698246,1,0.3600006103515625,-0.1849994659423828,-0.5024995803833008,0.33500051498413086,-2.590000152587887,3,-0.03206102661561894,2.2777730682829205,19.309999465942386,2.1999877930618816,19.57999992370605,1.864862078386696,19.700000762939453,-0.03206102661561894 9063,2009-01-16,20.020000457763672,20.239999771118164,19.6299991607666,19.8799991607666,1580600.0,0.018829559614061298,1.1034506572132317,0.46667217679895223,58.10811739638464,57.69072306455683,0.020405182559386503,-0.34474937026535457,-0.5981626052016225,0.6525748382059682,7.595501450291961,0.6100006103515625,0.7085810289797578,0.2725003242492683,-0.8458041303524446,1.3908047788509812,-0.28665190305158816,0.8316525515501247,0.8448560578271476,83.33338149871399,22.79023208268397,0.5591522273008569,1,-0.010000228881835938,-0.5550003051757812,-0.8725004196166992,-0.03500032424926758,-3.270000457763672,4,-0.09290712126983303,3.5625014901175405,19.649999618530273,2.2777730682829205,19.309999465942386,2.1999877930618816,19.57999992370605,-0.09290712126983303 9064,2009-01-20,19.440000534057614,20.100000381469727,19.40999984741211,20.06999969482422,1309000.0,-0.02897102449771105,1.0,-4.499952316725955,50.7070675155073,55.7355515493482,0.41868996230972044,0.26871752712432695,-0.02401760568912792,1.1925562008763926,7.608907274814366,0.6900005340576172,0.5762519187569382,-0.31999959945678924,-1.4174606169048616,0.7774614179912831,-0.8687301081808272,0.2287309092672487,1.3470617239613318,39.3939831806488,-18.52234933349372,0.5487305087240364,1,0.15499973297119496,0.02499961853027699,-0.292500495910641,0.5449995994567907,-2.8900012969970668,1,-0.07664607665559364,1.1034506572132317,20.020000457763672,3.5625014901175405,19.649999618530273,2.2777730682829205,19.309999465942386,-0.07664607665559364 9065,2009-01-21,19.81999969482422,19.8799991607666,19.25,19.739999771118164,963300.0,0.019547281395433602,5.300027656713429,-0.12698417504034126,48.52321371230272,55.07175723885699,-0.03910207739133753,-0.07495777983256602,-0.3688255111891081,0.772904833499112,7.658638029223905,0.6299991607666016,0.402639238511199,0.034499549865721235,-1.0424447225287352,1.1114438222601777,-0.503972586331507,0.5729716860629495,0.8923800759257254,68.18180504580528,14.944817288508574,0.538472136197229,1,-0.22999954223632812,-0.3549995422363281,-0.7549996376037598,0.11500024795532227,-2.9200000762939453,2,-0.0973764043840919,1.0,19.440000534057614,1.1034506572132317,20.020000457763672,3.5625014901175405,19.649999618530273,-0.0973764043840919 9066,2009-01-22,19.670000076293945,19.920000076293945,19.32999992370605,19.670000076293945,952100.0,-0.007568093886976435,1.3600006103515767,0.0,40.322579227479835,52.58507415911585,0.06786918514114859,0.1106428102503969,-0.21882431925207158,0.877187285031809,7.477438460337189,0.5900001525878942,0.23284613345439453,-0.13450002670288086,-1.1877849533306275,0.9187848999248658,-0.6611424900167542,0.39214243661099246,0.9706845066777596,56.48855517554166,7.756036701699074,0.5266424633138733,1,-0.08500003814697266,0.05000019073486328,-0.6624999046325684,0.2649998664855957,-3.3899993896484375,3,-0.12455519844619445,5.300027656713429,19.81999969482422,1.0,19.440000534057614,1.1034506572132317,20.020000457763672,-0.12455519844619445 9067,2009-01-23,19.61000061035156,19.68000030517578,19.170000076293945,19.21999931335449,845200.0,-0.003050303289764411,-1.0816345596163806,100.0,37.05462720160631,50.50567376271313,0.03077379236374611,0.23548403027062648,-0.16016515818941102,0.8981611396910587,7.579157504692316,0.5100002288818359,0.09658594722910863,-0.2279994964599652,-1.2053987244837643,0.7493997315638339,-0.7166991104718647,0.26070011755193434,0.9618565923530369,41.121556967350124,-2.1702270558478816,0.48869961401189943,1,-0.03000068664550426,0.30999946594238637,-0.602500438690182,0.32499933242798207,-4.2100009918212855,4,-0.13564506703829315,1.3600006103515767,19.670000076293945,5.300027656713429,19.81999969482422,1.0,19.440000534057614,-0.13564506703829315 9068,2009-01-26,19.989999771118164,20.190000534057614,19.700000762939453,19.700000762939453,964100.0,0.019377825035151508,-2.379320323855727,0.7435847275679429,39.909303623097536,48.852132684241,-0.3342050767203979,-0.07346078519432453,-0.5419523719266088,0.4843029351230328,7.652937128815015,0.5799999237060547,0.06656530639144975,0.10449972152709819,-0.7991647759904801,1.0081642190446765,-0.34733252723168917,0.5563319702858855,0.5157831465300049,80.39209086455242,41.87019324499764,0.45183224875878886,1,-0.4099998474121094,-0.06999969482421875,-0.9824995994567871,-0.05499982833862305,-3.9499988555908168,0,-0.14657330358798126,-1.0816345596163806,19.61000061035156,1.3600006103515767,19.670000076293945,5.300027656713429,19.81999969482422,-0.14657330358798126 9069,2009-01-27,20.26000022888184,20.57999992370605,19.979999542236328,20.13999938964844,922800.0,0.013506776430971978,-1.7272711509533962,0.41379741257407443,49.63324362425908,48.42502572366319,-0.5771045756484696,-0.282327865785291,-0.7909751679839268,0.182787424885813,8.084040305661306,0.600000381469723,-0.017618000902032804,0.3265001296997099,-0.547721849451797,1.2007221088512168,-0.11061085987604358,0.7636111192754633,-1.3400001525878942,77.30498372666248,38.82407532473095,0.43711098957575345,1,-0.5100002288818395,-0.3400001525878942,-1.2525000572204625,-0.3250002861022985,-5.3100004196167045,1,-0.17324778821463804,-2.379320323855727,19.989999771118164,-1.0816345596163806,19.61000061035156,1.3600006103515767,19.670000076293945,-0.17324778821463804 9070,2009-01-28,20.46999931335449,20.59000015258789,20.239999771118164,20.5,735500.0,0.01036520642153227,2.333321223240479,-0.2500039736152247,55.99999427795406,48.58911240371701,-0.7236838410406854,-0.42761657467886494,-1.0357968756621254,-0.05495143302311689,8.628399806513839,0.35000038146972656,-0.02689052232072342,0.48149929046630646,-0.38179360800793205,1.344792188940545,0.04985284122918543,0.9131457397034275,-1.5167992401123023,91.54923712774777,47.567824561430214,0.4316464492371197,1,-0.7099990844726527,-0.5499992370605433,-1.4624991416931117,-0.5349993705749476,-4.889999389648434,2,-0.19149976589088402,-1.7272711509533962,20.26000022888184,-2.379320323855727,19.989999771118164,-1.0816345596163806,19.61000061035156,-0.19149976589088402 9071,2009-01-29,20.26000022888184,20.63999938964844,20.09000015258789,20.309999465942386,718100.0,-0.01025887110487822,-1.8205133221174206,1.666603089833867,50.12658521239425,47.82052575455396,-0.4076213272488225,-0.20447322503724408,-0.835409245647309,0.1325113276045613,8.763596015774057,0.5499992370605504,-0.03649385539035066,0.2565001487731955,-0.615093009538267,1.128093307084658,-0.17929643038253573,0.6922967279289267,-1.241328152465826,74.14970487983055,27.46910602190688,0.43579657915573133,1,-0.3550004959106481,-0.3400001525878942,-1.2525000572204625,-0.3250002861022985,-5.170000076293949,3,-0.1658440558930342,2.333321223240479,20.46999931335449,-1.7272711509533962,20.26000022888184,-2.379320323855727,19.989999771118164,-0.1658440558930342 9072,2009-01-30,20.07999992370605,20.56999969482422,19.950000762939453,20.36000061035156,1235300.0,-0.008884516443350643,-1.2962965579358514,5.600099183642328,55.77464697924261,47.561251263760404,-0.1790388302569852,-0.061491927497858256,-0.6611849593461585,0.2736907248596836,8.003673904932468,0.6199989318847656,-0.033581243144517714,0.09799985885619833,-0.7416140025064664,0.937613720218863,-0.321807071825134,0.5178067895375307,-0.9640482084960915,40.425501694295676,-11.091652199874773,0.4198069306813331,1,-0.17500019073485973,-0.13499927520751598,-1.0724997520446742,-0.14499998092651012,-4.630000114440916,4,-0.18924299061248195,-1.8205133221174206,20.26000022888184,2.333321223240479,20.46999931335449,-1.7272711509533962,20.26000022888184,-0.18924299061248195 9073,2009-02-02,20.25,20.479999542236328,19.739999771118164,19.84000015258789,1429900.0,0.008466139289833974,-1.4262263301398304,-1.464281578463362,57.45256696140123,48.31075120219306,-0.34976388087095955,-0.28135891728167906,-0.8415523365876183,0.06897692702597169,6.86940413854397,0.7399997711181641,-0.007317764818502326,0.29049997329711985,-0.4901466210975016,1.0711465676917413,-0.09982332390018911,0.6808232704944288,-1.0426054243237317,56.66671611646677,1.1699435983015718,0.39032329719731035,2,-0.3450002670288086,-0.30499935150146484,-1.4275002479553223,-0.315000057220459,-4.609999656677244,0,-0.2395061916775174,-1.2962965579358514,20.07999992370605,-1.8205133221174206,20.26000022888184,2.333321223240479,20.46999931335449,-0.2395061916775174 9074,2009-02-03,20.25,20.46999931335449,19.88999938964844,20.31999969482422,866700.0,0.0,2.1351437732620098,-0.17073102652611208,59.38376038557321,49.51747861033424,-0.24896353114882075,-0.3488632615842384,-0.8150597303672242,0.029280297181095705,5.568055834237581,0.5799999237060476,-0.017393382601376572,0.3219999313354478,-0.3447944237554097,0.9887942864263053,-0.011397246209980949,0.6553971088808765,-0.956649135485403,56.66671611646677,-2.4788744590535146,0.33339717754542925,2,-0.3450002670288086,-0.23999977111816406,-1.4275002479553223,-1.6649994850158691,-4.380000114440918,1,-0.20790118935667423,-1.4262263301398304,20.25,-1.2962965579358514,20.07999992370605,-1.8205133221174206,20.26000022888184,-0.20790118935667423 9075,2009-02-04,20.290000915527344,20.6299991607666,20.06999969482422,20.299999237060547,838900.0,0.001975353853202133,-1.4888822955961514,0.14283378746594005,64.67068809065725,52.222824039576174,-0.24058349344837637,-0.40987888044212895,-0.7837134745085663,-0.050108627419831464,4.970968495057844,0.5599994659423828,-0.060630640455705986,0.36200084686279155,-0.30479350822806595,1.028795201953649,0.0286036693173628,0.6953980244082203,-0.9158511395047171,61.11126417001665,-1.7585570023001509,0.33339717754542925,2,-0.38500118255615234,-0.2800006866455078,-1.3425006866455078,-1.705000400543213,-4.420001029968262,2,-0.26318387704830815,2.1351437732620098,20.25,-1.4262263301398304,20.25,-1.2962965579358514,20.07999992370605,-0.26318387704830815 9076,2009-02-05,20.450000762939453,20.6200008392334,20.040000915527344,20.229999542236328,1156200.0,0.00788565008341946,1.07142321918788,-22.003815337657382,62.65825420748702,55.06767148467402,-0.3110107502591717,-0.5624887158203897,-0.917392795860529,-0.2537560998805297,4.644133287098123,0.5799999237060547,-0.013641808727868465,0.4990006446838393,-0.2073585300923959,1.2053598194600745,0.14582105729571992,0.8521802320719587,-0.9999000100992781,79.77544704853669,15.239234057923568,0.353179587388118,2,-0.2800006866455078,-0.4400005340576172,-1.4400010108947754,-1.8650002479553223,-4.230001449584961,3,-0.23814184144477224,-1.4888822955961514,20.290000915527344,2.1351437732620098,20.25,-1.4262263301398304,20.25,-0.23814184144477224 9077,2009-02-06,20.63999938964844,20.84000015258789,20.38999938964844,20.440000534057614,1043700.0,0.009290886045017377,-1.9999936421955244,0.9090806630600962,60.402681556808346,57.34471347730856,-0.37944145005238283,-0.7607769075523478,-1.1028212510509512,-0.47891673898351783,4.432581394348775,0.4500007629394496,0.02824462183079035,0.6694993019104025,-0.09106761801536933,1.4300662218361744,0.2892158419475166,1.0497827618732885,-1.1185047185997696,81.81811876535664,18.847502501223317,0.38028345996288554,2,-0.3499994277954137,-0.6299991607666051,-1.6099996566772496,-2.05499887466431,-3.9499988555908274,4,-0.26889531982467185,1.07142321918788,20.450000762939453,-1.4888822955961514,20.290000915527344,2.1351437732620098,20.25,-0.26889531982467185 9078,2009-02-09,20.51000022888184,20.63999938964844,20.239999771118164,20.63999938964844,694700.0,-0.006298409138122407,5.1538800123245405,-0.6499995231600902,71.14628111510007,59.73505097629089,-0.18765733364565307,-0.5951331760644862,-0.9512926266581445,-0.3973275377670369,4.581115329486303,0.399999618530277,0.1280241944556657,0.49750013351440714,-0.28563456903538764,1.280634836064202,0.10593278223950975,0.8890674847893045,-0.8830251193100302,65.26319382260492,-0.6612168397436307,0.391567351274898,2,-0.22000026702881215,-0.5000000000000036,-1.0325002670288121,-1.9249997138977086,-3.219999313354492,0,-0.24670894018281364,-1.9999936421955244,20.63999938964844,1.07142321918788,20.450000762939453,-1.4888822955961514,20.290000915527344,-0.24670894018281364 9079,2009-02-10,19.850000381469727,20.51000022888184,19.790000915527344,20.420000076293945,1413100.0,-0.032179416872102795,-1.0869586850878314,4.384641342782106,50.53382087321406,59.12769837576422,0.4560236555276056,0.08082436007551763,-0.2969762187455842,0.2228663976469072,4.836844235585053,0.7199993133544957,0.2398941781287114,-0.16999969482422017,-0.9433451478399206,0.6033457581914803,-0.5566724213320704,0.21667303168363006,-0.1259832684566291,5.714239003673011,-57.449201945891474,0.38667272650785006,2,0.4399995803833008,0.15999984741210938,-0.27250003814697266,-1.2649998664855957,-2.5,1,-0.21209067794663972,5.1538800123245405,20.51000022888184,-1.9999936421955244,20.63999938964844,1.07142321918788,20.450000762939453,-0.21209067794663972 9080,2009-02-11,19.1299991607666,19.989999771118164,18.82999992370605,19.989999771118164,2455500.0,-0.03627210110158274,1.6976721491811797,1.5087738084084004,42.011814285037154,58.22605716161343,1.0794748221530313,0.8067463923083267,0.39628513560475653,0.8869744807812197,5.584838132563358,1.159999847412113,0.2982775515296794,-0.8675008773803725,-1.717166645984669,-0.01783510877607597,-1.2923337616825208,-0.44266799307822424,1.710000991821289,14.925333477570776,-47.0548908447923,0.4248328843021474,2,0.7050008773803711,0.8350009918212891,0.4975004196166992,-0.5449986457824707,-1.9200000762939489,2,-0.17041293351927578,-1.0869586850878314,19.850000381469727,5.1538800123245405,20.51000022888184,-1.9999936421955244,20.63999938964844,-0.17041293351927578 9081,2009-02-12,19.11000061035156,19.26000022888184,18.6299991607666,19.06999969482422,1491600.0,-0.0010454025767057118,2.705886972814628,-0.046512659463099786,42.51496185298555,56.75275881425154,1.0272133606066518,0.8548203685734954,0.439696029522441,0.8376224276096735,5.82051200746367,0.6300010681152379,0.28173400110544833,-0.8774994850158713,-1.7650952716984136,0.010096301666671081,-1.3212973783571407,-0.43370159167460187,1.6897995376586934,21.71951285819932,-41.12707120675104,0.44379789334127034,2,0.6249990463256871,0.6249990463256871,0.5949997901916539,-0.5250000953674281,-1.0799999237060511,3,-0.1695447734856389,1.6976721491811797,19.1299991607666,-1.0869586850878314,19.850000381469727,5.1538800123245405,20.51000022888184,-0.1695447734856389 9082,2009-02-13,19.020000457763672,19.299999237060547,18.940000534057614,19.170000076293945,1192900.0,-0.004709583972442921,-1.3225762786948487,-3.7499046347514295,34.09835799026567,54.157846706347584,1.062805484864576,0.9435804373528036,0.5377159521024133,0.8632717778005201,6.278128292506525,0.35999870300293324,0.2100640285099118,-0.9359996795654304,-1.914126661131263,0.04212730200040227,-1.4250631703483485,-0.4469361887825123,1.693007650756833,19.40304739238898,-39.521221030074415,0.48906349078291655,2,0.7149991989135742,0.7149991989135742,0.684999942779541,-0.434999942779541,-1.3400001525878906,4,-0.14721351614196532,2.705886972814628,19.11000061035156,1.6976721491811797,19.1299991607666,-1.0869586850878314,19.850000381469727,-0.14721351614196532 9083,2009-02-17,18.15999984741211,18.71999931335449,18.1200008392334,18.71999931335449,1566200.0,-0.04521559356748195,1.1428537368742078,3.733339267321925,21.153820961671144,49.91007565924737,1.7826241404331746,1.74664092154174,1.3849475024077194,1.6614106716076158,7.323528468139112,0.8999996185302734,0.15450126874786463,-1.7030002593994134,-2.967330308677404,-0.4386702101214226,-2.335165284038407,-1.0708352347604198,2.4696879031982384,1.6735990959643978,-52.65671123830002,0.6321650246389953,2,1.3200006484985352,1.3200006484985352,1.5925002098083496,0.4250006675720215,-0.4099998474121094,1,-0.08094709943315215,-1.3225762786948487,19.020000457763672,2.705886972814628,19.11000061035156,1.6976721491811797,19.1299991607666,-0.08094709943315215 9084,2009-02-18,17.950000762939453,18.309999465942386,17.799999237060547,18.309999465942386,1116400.0,-0.011563826334645144,1.8333448127877228,0.6428554398656785,15.384611353867541,44.43384491071517,1.8238562530259834,1.9386869831714009,1.6001063600840588,1.8089762434193588,8.813498529573414,0.5100002288818395,0.07405527453077099,-1.8384993553161628,-3.3576856080163644,-0.31931310261596124,-2.5980924816662636,-1.078906228966062,2.5291057729882773,6.849383073025307,-41.006075513754396,0.7595931263501015,2,1.3699989318847656,1.3699989318847656,1.8249993324279785,1.0499992370605469,-0.25,2,-0.036768792164888264,1.1428537368742078,18.15999984741211,-1.3225762786948487,19.020000457763672,2.705886972814628,19.11000061035156,-0.036768792164888264 9085,2009-02-19,17.889999389648438,18.11000061035156,17.809999465942386,18.059999465942386,1363700.0,-0.0033426947487879,1.2222112334786261,0.4722241354646317,16.045831022016614,39.254686778996245,1.6847891637185093,1.9464810494304956,1.6450115171779665,1.794703695635313,10.156317244485145,0.3000011444091726,-0.03982338861635881,-1.802000713348388,-3.541917249076004,-0.062084177620771896,-2.671958981212196,-0.9320424454845799,2.3747785623699187,6.000010172526041,-36.93779319945413,0.8699582678638073,2,1.4300003051757812,1.4300003051757812,1.952500820159912,1.1700010299682617,-0.3899993896484375,3,-0.030184406182325874,1.8333448127877228,17.950000762939453,1.1428537368742078,18.15999984741211,-1.3225762786948487,19.020000457763672,-0.030184406182325874 9086,2009-02-20,17.219999313354492,17.90999984741211,17.079999923706055,17.6299991607666,1686900.0,-0.03745109553674009,-1.4058016685187336,2.4117627259365135,14.070339958575204,34.106648823636995,2.0656560550426626,2.5544922873794533,2.3066481422552485,2.384183068616359,11.852231114531769,0.8299999237060547,-0.19142505435559798,-2.3495007514953627,-4.411176058238567,-0.28782544475215843,-3.380338404866965,-1.3186630981237606,2.847596341467238,6.306280763523922,-35.42297391492271,1.0308376533716015,2,1.640000343322754,1.7400007247924805,2.6225008964538574,1.9400014877319336,0.20000076293945312,4,-0.0005807334077001514,1.2222112334786261,17.889999389648438,1.8333448127877228,17.950000762939453,1.1428537368742078,18.15999984741211,-0.0005807334077001514 9087,2009-02-23,16.950000762939453,17.530000686645508,16.889999389648438,17.489999771118164,1592700.0,-0.015679358953612055,1.0645175183582058,1.3170712418239843,9.558813217184536,27.263596834979715,1.9636855643387996,2.7563100359409702,2.583349003649893,2.5789376493136587,13.452532325346406,0.6400012969970703,-0.3896917332843479,-2.486499309539795,-4.857208971164635,-0.11578964791495494,-3.671854140352213,-1.3011444787273767,2.8188353187707094,3.278763704508958,-35.05070526003496,1.1853548308124193,2,1.7499990463256836,1.914999008178711,2.78749942779541,2.2100000381469727,0.5799999237060547,0,0.06371680679020586,-1.4058016685187336,17.219999313354492,1.2222112334786261,17.889999389648438,1.8333448127877228,17.950000762939453,0.06371680679020586 9088,2009-02-24,17.059999465942386,17.100000381469727,16.40999984741211,16.510000228881836,1570400.0,0.006489598705118782,1.1904741721212708,-1.0185189763876936,11.933138046172587,22.974632076419553,1.4671227844332861,2.546087410464743,2.471797580076249,2.3985205296195673,15.321242223869657,0.6900005340576172,-0.60744521137417,-2.230000591278074,-4.80961311015054,0.34961192759439186,-3.519806850714307,-0.9401943318418411,2.363376212720368,34.2105131070014,-1.7250853407408115,1.2898062594362336,2,1.1400003433227504,1.5650005340576136,2.677500724792477,2.1000013351440394,0.47000122070312145,1,0.036342371549959784,1.0645175183582058,16.950000762939453,-1.4058016685187336,17.219999313354492,1.2222112334786261,17.889999389648438,0.036342371549959784 9089,2009-02-25,16.75,17.010000228881836,16.459999084472653,17.010000228881836,1510100.0,-0.01817112987378766,3.2307743095037504,-0.4727283446271618,10.313848990857679,19.45263593262183,1.4428771411110581,2.7190508111255696,2.7837024728294466,2.6328696593789687,16.756530909242052,0.6000003814697337,-0.8609077184979306,-2.364500045776367,-5.13665855981543,0.4076584682626958,-3.7505793027958987,-0.9784207887568357,2.2515030622876644,20.000000000000043,-12.224313490936822,1.3860792570195308,2,1.1049995422363281,1.875,2.9875001907348633,2.410000801086426,1.2700004577636719,2,0.05970149253731338,1.1904741721212708,17.059999465942386,1.0645175183582058,16.950000762939453,-1.4058016685187336,17.219999313354492,0.05970149253731338 9090,2009-02-26,16.549999237060547,17.290000915527347,16.520000457763672,16.989999771118164,1333100.0,-0.011940344056086794,-2.080013580374085,1.6923082566115248,6.6666129782894075,15.469486057655596,1.3839557054037428,2.7513820759647274,2.9597901928797263,2.7619952475281266,18.040670081255854,0.7700004577636754,-1.1665157637978467,-2.3685008049011245,-5.287551282517679,0.5505496727154302,-3.8280260437094,-0.9089755660928489,2.0886933751445405,9.333292643229168,-16.17898705087383,1.4595252388082773,2,1.3050003051757812,2.075000762939453,2.9800009727478027,2.610001564025879,1.4200000762939453,3,0.06948650023522052,3.2307743095037504,16.75,1.1904741721212708,17.059999465942386,1.0645175183582058,16.950000762939453,0.06948650023522052 9091,2009-02-27,16.899999618530273,17.5,16.25,17.5,2325500.0,0.021148060278212366,3.1666640175730274,1.3636355754767282,9.871229352225683,12.777582875651156,0.7682934377754123,2.2522250093754437,2.607181661888319,2.3454691544237356,19.726730354772997,1.25,-1.3769280819115934,-1.850500392913819,-4.830585362894826,1.1295845770671882,-3.3405428779043227,-0.36045790792331545,1.4266760066037953,50.7811929565229,31.05317520643098,1.4900424849905036,2,0.5850000381469727,1.6450004577636719,2.627500534057617,2.2600011825561523,0.7600002288818359,4,0.035502981953434265,-2.080013580374085,16.549999237060547,3.2307743095037504,16.75,1.1904741721212708,17.059999465942386,0.035502981953434265 9092,2009-03-02,16.280000686645508,17.350000381469727,16.260000228881836,16.639999389648438,2199200.0,-0.036686328158549664,-4.450005960470162,0.5999974568701064,8.932025027388107,11.419605549619703,1.0714210502176087,2.7119856852629773,3.1850763070019,2.9072757910763194,21.74219648442658,1.0900001525878906,-1.5340091406193572,-2.280499362945555,-5.385608996453723,0.8246102705626122,-3.833054179699637,-0.7279445461914733,1.7144068384671094,2.400054931640625,-11.090204277995417,1.5525548167540832,3,0.9999990463256836,2.2649993896484375,3.372499465942383,2.880000114440918,1.2899990081787145,0,0.07002452958024619,3.1666640175730274,16.899999618530273,-2.080013580374085,16.549999237060547,3.2307743095037504,16.75,0.07002452958024619 9093,2009-03-03,15.399999618530273,16.610000610351562,15.34000015258789,16.479999542236328,2866900.0,-0.05405411738324428,-1.1166694482194088,3.00001059641947,8.566092662353824,10.661992361673738,1.6972253907628527,3.3834795650039418,4.022840197958338,3.7391840945844024,24.45062844443521,1.2700004577636719,-1.734448619732703,-2.918000411987304,-6.218919914785879,0.3829190908112725,-4.568460163386593,-1.2675406605880148,2.315302702564324,2.7777532491156434,-11.212965558249756,1.6504597513992882,3,1.3250007629394531,2.690000534057617,4.350000381469727,3.7600011825561523,2.489999771118164,1,0.13831176109590815,-4.450005960470162,16.280000686645508,3.1666640175730274,16.899999618530273,-2.080013580374085,16.549999237060547,0.13831176109590815 9094,2009-03-04,16.040000915527347,16.260000228881836,15.420000076293945,15.6899995803833,2350700.0,0.041558526808467056,1.1265827674664348,-0.32407533321206694,20.79396196046642,11.189562465945937,0.8468541059040149,2.54224631252913,3.3510362717921325,3.066777718567696,27.30542743303806,0.8600006103515625,-1.9063643304473459,-2.067499160766598,-5.386559963243059,1.2515616417098627,-3.72702956200483,-0.40796875952836587,1.3099994659423793,32.40744501802285,17.769289069974423,1.6595304012382308,3,0.5849990844726527,2.0499992370605433,3.7099990844726527,3.1199998855590785,2.0099983215331996,2,0.09289274850824869,-1.1166694482194088,15.399999618530273,-4.450005960470162,16.280000686645508,3.1666640175730274,16.899999618530273,0.09289274850824869 9095,2009-03-05,14.949999809265135,15.770000457763672,14.859999656677244,15.770000457763672,1787800.0,-0.06795517730968759,1.219512393685755,-2.34285005844637,17.29559922896358,11.547924607100203,1.6494124047724856,3.385238573382596,4.392044623379528,4.146127995479345,30.16396655159992,1.180001258850103,-1.989085510173993,-2.8905002117156986,-6.327374536243221,0.546374112811824,-4.60893737397946,-1.1720630494519373,2.0382005310058613,3.4090962455942218,-9.906457066644892,1.718437162263761,3,1.245000362396242,2.9000000953674334,4.885000228881838,4.210000991821291,2.7100000381469744,3,0.20535121656629918,1.1265827674664348,16.040000915527347,-1.1166694482194088,15.399999618530273,-4.450005960470162,16.280000686645508,0.20535121656629918 9096,2009-03-06,15.579999923706055,15.68000030517578,14.960000038146973,14.960000038146973,2679300.0,0.04214047641997176,-1.322581935251649,-0.7560968234529247,25.072465410654885,13.27166373970802,0.8519002310198118,2.499852015681828,3.720006997856686,3.5029648391818036,33.23273244775906,0.7300004959106445,-2.0291536592345345,-2.0170000553131118,-5.364332708765435,1.3303325981392113,-3.690666382039275,-0.3433337285869502,0.9825602798461901,28.915664957841148,15.693905162115778,1.673666326726162,3,0.5999999046325684,2.2699999809265137,4.260000228881836,3.580000877380371,1.6900005340576172,4,0.15340175875173712,1.219512393685755,14.949999809265135,1.1265827674664348,16.040000915527347,-1.1166694482194088,15.399999618530273,0.15340175875173712 9097,2009-03-09,15.09000015258789,15.65999984741211,15.0,15.460000038146973,1733800.0,-0.03145056312693528,-1.399998612837839,-0.5967741191200968,26.493113537471274,14.88943879429676,1.173744257202511,2.6906940955521677,4.1726919800102245,3.946640678083117,36.08642419024117,0.6599998474121094,-2.0997716724881563,-2.229499864578248,-5.431706295715905,0.9727065665594079,-3.8306030801470747,-0.628396649009419,1.1320479415893558,13.142878318308062,-1.4760449460739302,1.601103215568828,3,1.0899996757507324,2.7599997520446777,4.822499752044678,4.070000648498535,2.299999237060547,0,0.1703114426001826,-1.322581935251649,15.579999923706055,1.219512393685755,14.949999809265135,1.1265827674664348,16.040000915527347,0.1703114426001826 9098,2009-03-10,15.449999809265135,15.600000381469727,15.149999618530273,15.43000030517578,1417300.0,0.023856835854007885,1.8124990686792815,-0.054052730473512334,31.287421537816712,17.219835743958875,0.6273183364208261,2.0365923005642035,3.775567607309574,3.557747653501762,39.38955437514956,0.5100002288818359,-2.0928398207243397,-1.6165001869201685,-4.545220325757549,1.3122199519172106,-3.080860256338857,-0.15214011750147804,0.4996385974121118,42.142850817468805,25.444746146813856,1.4643600694186898,3,0.7300000190734881,2.4000000953674334,4.475000381469728,3.710000991821291,2.289999961853029,1,0.1372168227657682,-1.399998612837839,15.09000015258789,-1.322581935251649,15.579999923706055,1.219512393685755,14.949999809265135,0.1372168227657682 9099,2009-03-11,15.640000343322756,15.789999961853027,15.359999656677244,15.5600004196167,1580500.0,0.01229776934648763,1.2631644991442101,4.000095369796474,33.48018423138133,20.199121438746868,0.2942495008988484,1.596890870854713,3.5415029434367664,3.362338616602978,42.609615039691015,0.430000305175783,-2.0399404931051954,-1.2159996509551991,-3.897063057179606,1.4650637552692078,-2.556531354067401,0.12453205215700436,-0.7800006866455114,83.87101405284811,63.10072960564699,1.3405317031122033,3,0.5399994850158674,2.2099995613098127,4.284999847412108,3.470000267028807,2.199999809265135,2,0.14386182844850648,1.8124990686792815,15.449999809265135,-1.399998612837839,15.09000015258789,-1.322581935251649,15.579999923706055,0.14386182844850648 9100,2009-03-12,15.869999885559082,15.970000267028807,15.510000228881836,15.65999984741211,1751900.0,0.014705852761347282,1.2438982408232395,2.6250029802350228,39.40345799019649,23.48048017629918,-0.04732892601492722,1.1701311060966546,3.2669466731312653,3.1350789782776225,44.47397443668042,0.4600000381469709,-2.001574374153911,-0.8230001449584954,-3.3114248817374765,1.6654245918204857,-2.067212513347986,0.4212122234309952,-0.9914002227783225,90.09897437543805,64.71077292681463,1.2442123683894908,3,0.2350001335144043,1.9800000190734863,4.087500095367432,3.2400007247924805,1.5899991989135707,3,0.13736605968631155,1.2631644991442101,15.640000343322756,1.8124990686792815,15.449999809265135,-1.399998612837839,15.09000015258789,0.13736605968631155 9101,2009-03-13,15.869999885559082,16.030000686645508,15.720000267028807,16.0,1692200.0,0.0,2.2631367608454696,-0.6190480515528994,41.147535729556814,27.05998136542904,-0.23333722672752977,0.9643978956363952,3.202450964972609,3.143115856094443,46.14703724061364,0.310000419616701,-1.922469703177633,-0.6610001087188735,-2.895833489356864,1.573833271919117,-1.7784167990378705,0.4564165816001218,-0.947744198608401,84.46595199780748,53.95614302717247,1.1174166903189955,3,-0.13499975204467773,1.9800000190734863,4.087500095367432,3.2400007247924805,1.7400007247924805,4,0.11279142878141024,1.2438982408232395,15.869999885559082,1.2631644991442101,15.640000343322756,1.8124990686792815,15.449999809265135,0.11279142878141024 9102,2009-03-16,16.219999313354492,16.549999237060547,15.979999542236328,15.979999542236328,1293800.0,0.022054154399452353,-3.750001986823387,-1.8461504603308514,43.37539527079978,30.927681655256364,-0.6624015102422653,0.41515932518738907,2.7729621976637233,2.776445312958579,47.56066525105863,0.6799993515014648,-1.7984385315565579,-0.1710006237030015,-2.0757525170439983,1.7337512696379935,-1.1233765703734981,0.7813753229674969,-1.231278926422121,76.42857045543411,44.47068168448943,0.9523759466704977,3,-0.5149998664855957,1.6300005912780762,3.8700008392333984,2.8900012969970703,1.1900005340576172,0,0.06473496848700089,2.2631367608454696,15.869999885559082,1.2438982408232395,15.869999885559082,1.2631644991442101,15.640000343322756,0.06473496848700089 9103,2009-03-17,16.690000534057614,16.690000534057614,16.0,16.209999084472653,1040200.0,0.028976648618977086,1.874993542849635,2.000007947293549,49.538465917460535,34.12151542825571,-1.0394856382583892,-0.1798375624506825,2.221168972484186,2.303673454058657,48.04341039483986,0.6900005340576136,-1.6995810018240007,0.3725005626678417,-1.3495162908008034,2.0945174161364886,-0.48850786406648083,1.2335089894021642,-1.576377839114988,100.0,63.781252929370645,0.8610084267343232,3,-0.9150004386901855,1.0599989891052282,3.459999561309818,2.420000076293949,0.5,1,0.041941212294295926,-3.750001986823387,16.219999313354492,2.2631367608454696,15.869999885559082,1.2438982408232395,15.869999885559082,0.041941212294295926 9104,2009-03-18,17.290000915527347,17.420000076293945,16.5,16.5,1291900.0,0.03594969216719757,-1.3291114180034187,1.6458302703261234,55.36232833525313,38.351151995621215,-1.6131686664579625,-0.8767712202049758,1.5388594952963928,1.7163386408154757,47.760638664238776,0.9200000762939453,-1.5066538558615115,1.0055009365081808,-0.6065780722158927,2.6175799452322543,0.1994614321461441,1.8115404408702176,-2.018740436673223,93.19376067266518,51.361090136421865,0.8060395043620369,3,-1.1000008583068883,0.3949990272521937,2.8599991798400843,2.1749992370605433,-0.12000083923340199,2,0.026026537406755867,1.874993542849635,16.690000534057614,-3.750001986823387,16.219999313354492,2.2631367608454696,15.869999885559082,0.026026537406755867 9105,2009-03-19,17.350000381469727,17.450000762939453,17.139999389648438,17.360000610351562,925900.0,0.0034701829245420424,2.2631631782362094,-0.01265850290206374,53.403937908756056,41.49909338429912,-1.4493398037578302,-1.0322229372577247,1.4145714143009336,1.663255042161083,47.4442470217884,0.3100013732910156,-1.2201405494647286,1.0925003528594956,-0.42146111316625223,2.6064618188852453,0.3355196198466217,1.8494810858723696,-1.820891150922824,94.21963278588034,51.30808000705365,0.7569807330128745,3,-1.125,0.07499933242797852,2.799999713897705,2.114999771118164,-0.020000457763671875,3,0.028242061114966743,-1.3291114180034187,17.290000915527347,1.874993542849635,16.690000534057614,-3.750001986823387,16.219999313354492,0.028242061114966743 9106,2009-03-20,17.209999084472653,17.649999618530273,17.209999084472653,17.290000915527347,1032800.0,-0.008069238842588145,-9.999761586876854,8.00000000000071,57.58562526136563,44.953816909176275,-1.1776502522937484,-0.9412685750264593,1.497003190189222,1.8183699117417582,46.35980629550366,0.44000053405762074,-1.056018887773277,0.9529990673065143,-0.5596299685782675,2.4656281031912943,0.19668454936412516,1.7093135852489052,-1.4119650393907932,73.65266383495818,24.55848044772963,0.7563145179423902,3,-0.8099994659423793,-0.1299996376037562,2.690001010894779,2.255001068115238,0.1600017547607493,4,0.01452643889014249,2.2631631782362094,17.350000381469727,-1.3291114180034187,17.290000915527347,1.874993542849635,16.690000534057614,0.01452643889014249 9107,2009-03-23,18.030000686645508,18.040000915527344,17.379999160766598,17.379999160766598,1573100.0,0.04764681265513171,-1.0307698627885846,-8.124833110813743,71.66391038800207,49.44009344808576,-1.717353644783877,-1.7667952493617811,0.6193917314891131,1.023992095583786,44.968777334862025,0.830001831054691,-0.7070945203015597,1.7190006732940688,0.03482149170724114,3.4031798548808965,0.876911082500655,2.5610902640874826,-1.9356521498119008,99.5097929218698,42.71629334600169,0.8420895907934138,3,-1.330000400543213,-0.9500012397766113,1.7049989700317383,1.4349994659423828,-0.3400001525878942,0,-0.02329451249577774,-9.999761586876854,17.209999084472653,2.2631631782362094,17.350000381469727,-1.3291114180034187,17.290000915527347,-0.02329451249577774 9108,2009-03-24,17.68000030517578,18.09000015258789,17.600000381469727,17.84000015258789,848900.0,-0.019412111377730912,-2.0625014901175405,-0.24615303355751827,64.18683488280533,52.85194352046621,-1.1373682678144412,-1.4418908745726071,0.9252254227544796,1.3716550210470295,43.18464475519349,0.48999977111816406,-0.4361281341517511,1.3380002498626702,-0.42519805623850715,3.1011985559638475,0.45640109681207974,2.219599402913259,-1.235434340177303,74.21384854933555,13.743485045343178,0.8815991530505891,3,-0.880000114440918,-0.8900008201599157,2.054999351501465,1.7849998474121094,-0.14999961853027344,1,-0.015271518840677234,-1.0307698627885846,18.030000686645508,-9.999761586876854,17.209999084472653,2.2631631782362094,17.350000381469727,-0.015271518840677234 9109,2009-03-25,17.75,18.059999465942386,17.379999160766598,17.860000610351562,1008300.0,0.0039592586886849634,1.6666766397642268,0.6875044703526214,79.41174761706792,57.29730903456303,-0.9796046600752675,-1.5105800486087375,0.8099946590515437,1.3009785553914064,41.25538296708304,0.6800003051757884,-0.1281562990852123,1.3579999446868882,-0.5076521442708923,3.223652033644669,0.42517390020799795,2.2908259891657785,-0.9763471974836406,64.21053899621342,-3.3340312259023364,0.9328260444788901,3,-0.8449997901916504,-1.1650004386901855,1.7300004959106445,1.7150001525878906,0.04000091552734375,2,-0.03154926568689498,-2.0625014901175405,17.68000030517578,-1.0307698627885846,18.030000686645508,-9.999761586876854,17.209999084472653,-0.03154926568689498 9110,2009-03-26,17.700000762939453,18.11000061035156,17.569999694824222,17.93000030517578,1967000.0,-0.002816858425946256,-1.2040778195576554,2.0908933277847135,75.35884829057387,61.09856598578715,-0.7182528736770166,-1.4440450761449242,0.8171178426597976,1.3310025227329518,39.808433384385474,0.5400009155273366,0.13922975199809073,1.2505006313323968,-0.704406882438839,3.2054081451036343,0.2730468744467771,2.2279543882180146,-0.6630784904087861,54.444538634341086,-17.243331639708458,0.9774537568856185,3,-0.6550006866455078,-1.2150006294250524,1.6199989318847656,1.7499990463256836,0.34999847412109375,3,-0.029943540327706186,1.6666766397642268,17.75,-2.0625014901175405,17.68000030517578,-1.0307698627885846,18.030000686645508,-0.029943540327706186 9111,2009-03-27,17.5,17.860000610351562,17.440000534057614,17.549999237060547,1217900.0,-0.011299477645120626,-3.9412305897135056,0.21738841988290514,80.97683627509332,65.2765038751531,-0.2935959526407963,-1.2614650025699952,0.9797387679207183,1.5147717111087218,38.14406334884332,0.42000007629394887,0.3926300950890429,1.0204998493194566,-0.9813677656858637,3.022367464324777,0.01956604181679822,2.0214336568221167,-0.24846205990515458,16.438438485516425,-60.06676695791191,1.0009338075026597,3,-0.44499969482421875,-1.0149998664855993,1.8199996948242188,1.9499998092651367,0.5100002288818359,4,-0.009714290073939758,-1.2040778195576554,17.700000762939453,1.6666766397642268,17.75,-2.0625014901175405,17.68000030517578,-0.009714290073939758 9112,2009-03-30,17.420000076293945,17.520000457763672,16.920000076293945,17.25,1031200.0,-0.0045714242117745885,2.2432379489347225,-3.4000534065766383,77.2852960204873,68.35948499771162,-0.028468807099351068,-1.1506759094368064,1.0096976584743587,1.5704055295109072,36.680315662392964,0.6000003814697266,0.5894076886007156,0.8834999561309829,-1.1589578716391316,2.9259577839010955,-0.13772895775407434,1.90472887001604,0.6900005340576136,42.016787866062636,-37.230789540767994,1.0212289138850563,3,-0.11499977111816406,-0.9349999427795446,1.489999771118164,1.6700000762939453,0.6700000762939453,0,-0.0028702202549691913,-3.9412305897135056,17.5,-1.2040778195576554,17.700000762939453,1.6666766397642268,17.75,-0.0028702202549691913 9113,2009-03-31,17.530000686645508,17.850000381469727,17.450000762939453,17.5,1318200.0,0.006314615951193758,-5.153880012324486,0.1764745481268723,76.77051620204577,70.73817253846636,-0.007582101498947225,-1.1519830795555102,0.8379744361103292,1.4313215793515681,34.259164077298685,0.43000030517578125,0.7893529021591235,0.8870005130767815,-1.1278823308164831,2.901883356970046,-0.12044090886985259,1.8944419350234138,0.5561999130248978,51.26053248662067,-26.270254196984204,1.0074414219466326,3,-0.015000343322753906,-1.045000553131107,1.2524991035461426,1.4649991989135742,0.45999908447265625,1,0.009127201434395493,2.2432379489347225,17.420000076293945,-3.9412305897135056,17.5,-1.2040778195576554,17.700000762939453,0.009127201434395493 9114,2009-04-01,17.530000686645508,17.639999389648438,17.25,17.360000610351562,1090000.0,0.0,1.000009781338185,5.666539513001462,75.15149676112361,73.15456796650719,0.033572555812440896,-1.090545396546574,0.793677229323901,1.4126409705961223,31.815289804607062,0.3899993896484375,0.9647585738352618,0.8125005245208747,-1.2186248049209887,2.843625853962738,-0.20306214020005697,1.8280631892418064,0.5328759025573682,51.26053248662067,-23.660938512777243,1.0155626647209315,4,-0.015000343322753906,-1.045000553131107,0.8824992179870605,1.2249994277954102,0.5699996948242188,2,0.0,-5.153880012324486,17.530000686645508,2.2432379489347225,17.420000076293945,-3.9412305897135056,17.5,0.0 9115,2009-04-02,18.020000457763672,18.18000030517578,17.459999084472653,17.850000381469727,1471400.0,0.027952067993439966,1.9387818653878488,1.0,78.36409538042126,75.4632868686245,-0.3926884154220964,-1.411103793591888,0.2519103961638436,0.924822836510593,28.662031291619755,0.7200012207031286,1.0818452176176407,1.1490002632141127,-0.7812131047144746,3.0792136311427,0.18389357924981908,2.1141069471784064,-1.1000003814697266,87.30160171842998,13.026160104800738,0.965106683964294,4,-0.4700002670288086,-1.5000004768371582,0.2199993133544922,0.7349996566772461,-0.4099998474121094,3,-0.012763570277115943,1.000009781338185,17.530000686645508,-5.153880012324486,17.530000686645508,2.2432379489347225,17.420000076293945,-0.012763570277115943 9116,2009-04-03,17.969999313354492,18.270000457763672,17.799999237060547,18.020000457763672,744200.0,-0.0027747582208099697,-1.41025465464878,-0.2941242468781205,75.07159377582289,75.84191835616015,-0.24981467997156415,-1.2362526099953755,0.25333181205373734,0.9598118125736974,25.38812565002022,0.470001220703125,1.1110561425539913,0.9794991493225105,-0.9096777712553035,2.8686760699003244,0.03491068903360173,1.9240876096114192,-1.0247992324829092,77.77769928608667,3.6186885799491364,0.9445884602889074,4,-0.3749990463256836,-1.4049992561340332,0.2700004577636719,0.7850008010864258,-0.5,4,0.004451860142621333,1.9387818653878488,18.020000457763672,1.000009781338185,17.530000686645508,-5.153880012324486,17.530000686645508,0.004451860142621333 9117,2009-04-06,17.65999984741211,18.1200008392334,17.600000381469727,17.8799991607666,857700.0,-0.017250944785067723,-2.0588420090094637,4.399885561701316,64.56453790378612,75.88388535849133,0.0024369847816743118,-0.7629605780860658,0.5120819778819765,1.2525247520718423,21.865276431353784,0.5200004577636719,1.1500779165192725,0.5409996986389167,-1.1422793342943436,2.224278731572179,-0.3006398178277152,1.3826392151055487,-0.6618077514648419,40.196045432276065,-29.426305951557197,0.8416395164666308,4,-0.06499958038330078,-1.0949997901916504,0.35500001907348633,1.015000343322754,-0.4099998474121094,0,0.01981882131901691,-1.41025465464878,17.969999313354492,1.9387818653878488,18.020000457763672,1.000009781338185,17.530000686645508,0.01981882131901691 9118,2009-04-07,17.569999694824222,17.81999969482422,17.360000610351562,17.459999084472653,742200.0,-0.005096271425000909,-1.9677594014569797,-0.5000043348968184,54.96451118503017,73.16752575493157,0.08402919307244971,-0.5333363250667418,0.5364799882083879,1.3221444388158154,18.287693710361786,0.45999908447265625,1.1714467131113864,0.34499955177307484,-1.1525003239430802,1.8424994274892317,-0.40375038608500446,1.0937494896311541,-0.5209352644042973,31.37250502081288,-33.81132776014452,0.7487499378580783,4,0.02500057220458629,-1.0049996376037633,0.34250020980834606,1.105000495910641,-0.21999931335449574,1,0.029595928673627148,-2.0588420090094637,17.65999984741211,-1.41025465464878,17.969999313354492,1.9387818653878488,18.020000457763672,0.029595928673627148 9119,2009-04-08,17.889999389648438,17.950000762939453,17.600000381469727,17.709999084472656,412400.0,0.018212845781578446,1.3333121407863282,1.6363573311137798,58.76620702510328,71.32389894765707,-0.23917496126134807,-0.7126677648259303,0.14453974801909197,0.9931581247138936,14.928441304709242,0.3800010681152308,1.0321034912753646,0.5524992942810059,-0.7716709735764873,1.876669562138499,-0.10958583964774249,1.2145844282097542,-0.7920975181347636,58.24163386445665,-3.1343113771427014,0.6620851339287468,4,-0.2949991226196289,-1.3249993324279785,-0.4824991226196289,0.3300008773803711,-0.9300003051757848,2,0.0055897364383137305,-1.9677594014569797,17.569999694824222,-2.0588420090094637,17.65999984741211,-1.41025465464878,17.969999313354492,0.0055897364383137305 9120,2009-04-09,18.049999237060547,18.309999465942386,17.790000915527344,18.25,779200.0,0.008943535655159929,2.249994039529788,-1.1111134658585173,63.54837955471449,69.38740375650386,-0.3847690251868876,-0.7388550827180502,-0.09379462467099842,0.795950609595522,11.897546251400314,0.5199985504150426,0.9797274688600837,0.603499174118042,-0.5613596218710839,1.7683579701071679,0.021069776123479045,1.185928572112605,-0.9052134220968746,72.63152188534585,12.279393099341576,0.582429397994563,4,-0.4349994659423828,-1.4649996757507324,-0.6924991607666016,0.17000102996826172,-0.8099994659423828,3,0.002770146621752456,1.3333121407863282,17.889999389648438,-1.9677594014569797,17.569999694824222,-2.0588420090094637,17.65999984741211,0.002770146621752456 9121,2009-04-13,17.65999984741211,18.040000915527344,17.59000015258789,17.969999313354492,947900.0,-0.02160661529822583,-1.0000084771265931,1.549991416963894,43.071145530696505,65.58583147986045,0.033875497901348695,-0.2191115025552861,0.21849325841643719,1.1601478419969133,8.734244637459787,0.45999908447265625,0.8372244366761272,0.12399978637695241,-0.7757405767366059,1.0237401494905107,-0.32587039517982674,0.5738699679337316,-0.4453012133897154,31.57890510025627,-22.836061137754214,0.4498701815567792,4,0.11999988555908203,-1.0250000953674316,-0.6374998092651367,0.32000017166137695,-0.3699989318847621,0,-0.0028312139010506776,2.249994039529788,18.049999237060547,1.3333121407863282,17.889999389648438,-1.9677594014569797,17.569999694824222,-0.0028312139010506776 9122,2009-04-14,17.270000457763672,17.579999923706055,17.25,17.489999771118164,855200.0,-0.022083770839080086,-1.538458716942376,0.7096764269761089,42.4354246139553,61.77082130340595,0.4474097496047307,0.2672886899708189,0.5304499072371343,1.5248490651614475,6.800516353890414,0.4099998474121094,0.7252032396852712,-0.3184996604919448,-0.9879932830716989,0.3509939620878093,-0.6532464717818236,0.01624715079793404,1.0399990081787145,1.886836588723239,-47.957276572646464,0.3347468112898773,4,0.5099992752075195,-0.6150007247924805,-0.25500059127807617,0.7099995613098145,-0.20000076293944957,1,0.011580709339293227,-1.0000084771265931,17.65999984741211,2.249994039529788,18.049999237060547,1.3333121407863282,17.889999389648438,0.011580709339293227 9123,2009-04-15,17.389999389648438,17.450000762939453,17.209999084472653,17.209999084472653,751300.0,0.006948403514999368,-1.6666807951510383,-0.8181857589970944,43.47824584633116,58.25157120176235,0.3413609238580797,0.2133598607057614,0.3267131112967263,1.376799480818498,5.0892036991650516,0.24000167846680043,0.6081964271314284,-0.23350067138671804,-0.7639730015879209,0.29697165881448484,-0.49873683648732126,0.03173549371388518,0.8988000869751005,16.363658432125504,-30.355224413110562,0.2652361651006018,4,0.36999988555908203,-0.6599998474121094,-0.3749995231628418,0.5900006294250488,-0.5699996948242152,2,-0.00805056897999512,-1.538458716942376,17.270000457763672,-1.0000084771265931,17.65999984741211,2.249994039529788,18.049999237060547,-0.00805056897999512 9124,2009-04-16,17.739999771118164,17.81999969482422,17.389999389648438,17.559999465942386,1137400.0,0.020126532130763986,1.529412424687812,0.9999999999999605,50.65357867907981,55.172624901613304,0.02713510253564877,-0.10666810467802534,-0.10468459257472773,1.0188611516651207,4.515939002842871,0.43000030517578125,0.5301505032410745,0.09399976730346538,-0.41463717200983297,0.6026367066167637,-0.1603187023531838,0.34831823696011455,0.5056476898193374,48.181863895116685,2.339421390098252,0.25431846965664884,4,0.01999950408935547,-0.9050002098083496,-0.7249999046325684,0.24000024795532227,-0.9799995422363281,3,-0.021984182338230962,-1.6666807951510383,17.389999389648438,-1.538458716942376,17.270000457763672,-1.0000084771265931,17.65999984741211,-0.021984182338230962 9125,2009-04-17,17.84000015258789,17.90999984741211,17.700000762939453,17.770000457763672,839900.0,0.005637000155576777,1.0,0.3888865341414903,55.74324759712661,53.025030881758155,-0.11296269630938838,-0.17715979369201307,-0.2878880660945562,0.9331390337919885,4.017451730200331,0.20999908447265625,0.4498266069345256,0.16950016021728587,-0.32614298149962906,0.6651433019342008,-0.07832141064117337,0.4173217310757451,0.36422137329101645,75.90357569629572,25.25357497208102,0.2478215708584583,4,-0.0800008773803711,-0.9300003051757812,-0.8250002861022949,0.1399998664855957,-0.3600006103515625,4,-0.049327413710116175,1.529412424687812,17.739999771118164,-1.6666807951510383,17.389999389648438,-1.538458716942376,17.270000457763672,-0.049327413710116175 9126,2009-04-20,17.459999084472653,18.010000228881836,17.450000762939453,17.6200008392334,875600.0,-0.021300508120237538,-5.222271672441746,-2.2857493188011406,50.613481677460285,51.47491352327751,0.20907323728312122,0.2345568103972404,-0.002379265615719106,1.3014029104992453,3.8410321813054953,0.5599994659423828,0.3726271029784698,-0.22300090789795135,-0.6809183067290938,0.2349164909331911,-0.4519596073135226,0.0059577915176198815,0.7044535437500059,31.24995529658023,-19.645581742395972,0.22895869941557118,4,0.30000019073486683,-0.444999217987057,-0.48249912261962535,0.5200009346008336,-0.07999992370605469,0,-0.012600190428998181,1.0,17.84000015258789,1.529412424687812,17.739999771118164,-1.6666807951510383,17.389999389648438,-0.012600190428998181 9127,2009-04-21,17.610000610351562,17.81999969482422,17.430000305175778,17.450000762939453,744500.0,0.00859115313541503,-2.8999790192449715,-0.9999880792017611,51.212119635800576,51.05798112891866,0.05725436863626854,0.05425846518299693,-0.2532034148944753,1.12828224979868,3.9593811142080244,0.38999938964844105,0.22679704383399724,-0.051999378204346414,-0.4804897661004439,0.3764910096917511,-0.26624457215239516,0.16224581574370234,0.5162738761210974,50.00011920911924,-0.8141667867171734,0.2142451939480496,4,0.14999866485595703,-0.46500110626220703,-0.8175005912780762,0.36999940872192383,0.010000228881835938,1,-0.01817147551012077,-5.222271672441746,17.459999084472653,1.0,17.84000015258789,1.529412424687812,17.739999771118164,-0.01817147551012077 9128,2009-04-22,17.40999984741211,17.639999389648438,17.329999923706055,17.549999237060547,651600.0,-0.011357226349094418,-1.0666683620919852,-0.8749970197649191,48.285703230883335,49.89348070733867,0.259457049188466,0.24558563397768296,-0.154237143091855,1.3128674735678665,4.066666143461943,0.3099994659423828,0.0966324891878827,-0.23850011825561523,-0.6813744872411007,0.20437425072987025,-0.459937302748358,-0.01706293376287249,0.6796236229805501,11.764689382804699,-37.3823826523198,0.2214371844927419,4,0.34999942779541016,-0.25500011444091797,-0.632500171661377,0.570000171661377,0.4400005340576172,2,-0.019529015253749504,-2.8999790192449715,17.610000610351562,-5.222271672441746,17.459999084472653,1.0,17.84000015258789,-0.019529015253749504 9129,2009-04-23,17.190000534057614,17.399999618530273,17.030000686645508,17.399999618530273,1092300.0,-0.012636376523989301,2.5238147138964577,1.5000000000000253,37.15170973355588,46.96051739387661,0.4131684230876864,0.44425739989299373,-0.018634821449509786,1.506115815271034,4.499158695060129,0.37999916076660156,0.026721383303243584,-0.4304994583129904,-0.915190050572896,0.054191133946915215,-0.6728447544429415,-0.18815416218303938,0.8644379608982469,16.326522668264847,-26.837844046481504,0.24234529612995215,4,0.34500026702881215,0.21499919891357777,-0.4275007247924769,0.7899994850158727,1.2299995422363317,3,-0.0215241900953016,-1.0666683620919852,17.40999984741211,-2.8999790192449715,17.610000610351562,-5.222271672441746,17.459999084472653,-0.0215241900953016 9130,2009-04-24,17.170000076293945,17.420000076293945,17.059999465942386,17.360000610351562,830300.0,-0.0011634937255553535,1.322588584191106,0.904768392370557,37.50001490115764,46.3415028794834,0.32990692200191063,0.4453489402803896,-0.061792503062807924,1.4927502402933257,5.02697120817318,0.36000061035155895,0.0029348302529612624,-0.4239998817443862,-0.9468419881391625,0.09884222465039016,-0.6854209349417744,-0.162578828546998,0.8229721501632952,14.28565867785645,-23.488269893484375,0.2614210531973888,4,0.35000038146972656,0.44499969482421875,-0.2325000762939453,0.809999942779541,1.239999771118164,4,-0.023878849481088982,2.5238147138964577,17.190000534057614,-1.0666683620919852,17.40999984741211,-2.8999790192449715,17.610000610351562,-0.023878849481088982 9131,2009-04-27,17.329999923706055,17.530000686645508,17.0,17.020000457763672,621000.0,0.00931856998841929,-2.0285720513784664,-1.631571550469307,44.590167215003135,46.580918724044274,0.13206151812392264,0.2866571618962013,-0.2837487499718989,1.3252041066558817,5.273737141752961,0.5300006866455078,-0.06051030313915717,-0.2555000305175774,-0.7901702975757061,0.2791702365405513,-0.5228351640466435,0.011835103011488712,0.6051940103624815,40.2439081122824,2.6616724237004163,0.26733513352906496,4,0.17500019073486328,0.2849998474121094,-0.5049998760223389,0.6500000953674316,1.0900001525878906,0,0.008655488701132974,1.322588584191106,17.170000076293945,2.5238147138964577,17.190000534057614,-1.0666683620919852,17.40999984741211,0.008655488701132974 9132,2009-04-28,17.370000839233402,17.6299991607666,17.219999313354492,17.280000686645508,773200.0,0.0023081890192411247,-2.904706544840239,0.2903235730239026,46.66668785941579,46.93519005883145,0.12039860359335108,0.2558351714599887,-0.38361723978825424,1.270467992638519,4.625973545778553,0.4099998474121094,-0.16017230251339143,-0.2129991531372042,-0.7513823196728602,0.3253840133984518,-0.48219073640503396,0.05619243013062558,0.4903775801096515,57.81268626469311,18.641710111626402,0.269191583267828,4,0.13499927520751598,0.24499893188476207,-0.630001306533817,0.6099991798400843,1.1399993896484375,1,0.0005756085808938938,-2.0285720513784664,17.329999923706055,1.322588584191106,17.170000076293945,2.5238147138964577,17.190000534057614,0.0005756085808938938 9133,2009-04-29,17.690000534057614,17.790000915527344,17.350000381469727,17.489999771118164,744600.0,0.01842254918614805,1.1999942779759294,2.2222269317169077,46.666687859415724,46.49220218997988,-0.17050065145672733,-0.05434967207283492,-0.7332757923603808,0.9320154542914061,4.431364685435001,0.4400005340576172,-0.15229845326817681,0.09900054931640412,-0.44081974310027405,0.6388208417330823,-0.17090959689193497,0.3689106955247432,0.10154761173799542,87.34173853419175,48.49353778363975,0.2699101462083383,4,-0.18500041961669567,-0.07500076293944957,-0.8000006675720179,0.15999937057495472,0.4799995422363317,2,-0.003957020503727482,-2.904706544840239,17.370000839233402,-2.0285720513784664,17.329999923706055,1.322588584191106,17.170000076293945,-0.003957020503727482 9134,2009-04-30,17.530000686645508,17.8700008392334,17.520000457763672,17.809999465942386,840600.0,-0.009044649100155011,-1.3333418104599266,-1.3999885559519014,41.33336300318209,44.89110390176382,-0.04852470991723479,0.11135964209464788,-0.5986355823837286,1.0826637258530418,3.9011360797872605,0.35000038146972656,-0.11528459849735384,-0.060999298095701704,-0.6008195905123799,0.47882099432097647,-0.3309094443040408,0.20891084811263738,-0.5300006866455078,60.91956038944952,25.256449242453066,0.2699101462083383,4,-0.025000572204589844,0.08499908447265625,-0.7350008487701416,0.31999921798706055,0.31999969482421875,3,0.01825440286879143,1.1999942779759294,17.690000534057614,-2.904706544840239,17.370000839233402,-2.0285720513784664,17.329999923706055,0.01825440286879143 9135,2009-05-01,17.790000915527344,17.81999969482422,17.40999984741211,17.469999313354492,706200.0,0.014831729532098992,1.1578986994865206,-1.1428678474114295,52.26482480321764,45.07458647129242,-0.35354189757153165,-0.1757667129343652,-0.8795627645755175,0.8049889002565322,4.044002150805007,0.4099998474121094,-0.08113077351542586,0.2105009078979485,-0.29983298252173896,0.720834798317636,-0.044666037311895224,0.46566785310779224,-0.7726008987426773,90.80461534076834,52.36838216736917,0.25516694520984406,5,-0.35500049591064453,-0.1750011444091797,-1.0450010299682617,0.05999898910522461,-0.26000022888183594,4,0.035413104460086275,-1.3333418104599266,17.530000686645508,1.1999942779759294,17.690000534057614,-2.904706544840239,17.370000839233402,0.035413104460086275 9136,2009-05-04,18.049999237060547,18.049999237060547,17.670000076293945,17.989999771118164,691400.0,0.014614857119331193,11.666751438471564,0.18749739230984724,64.23354564755839,46.52141158370995,-0.5822804260543535,-0.45267312747610333,-1.13629889505453,0.5359933278167404,4.103902708668099,0.37999916076660156,-0.09058271471824852,0.4664992332458482,-0.05778535125917372,0.9907838177508701,0.20435694099333546,0.7286415254983609,-1.0155472038269053,100.0,54.588360071295966,0.26214229225251107,5,-0.5249996185302734,-0.4349994659423828,-1.284999132156372,-0.19999933242797852,-0.2999992370605469,0,0.01994463299546312,1.1578986994865206,17.790000915527344,-1.3333418104599266,17.530000686645508,1.1999942779759294,17.690000534057614,0.01994463299546312 9137,2009-05-05,18.010000228881836,18.06999969482422,17.719999313354492,18.0,762000.0,-0.002216011627113268,4.384656014789384,0.16667196490447278,61.65414342535209,48.006793827539816,-0.5359336604026552,-0.4059202717846091,-1.0847310365134533,0.5757724208383799,4.388235636744714,0.35000038146972656,-0.12870364018589697,0.40900020599365305,-0.1483578946960442,0.9663583066833503,0.13032115564880442,0.6876792563385017,-0.9349263074951182,91.66673289411291,40.82175310024358,0.27867905034484947,5,-0.47500038146972656,-0.3950004577636719,-1.2400000095367432,-0.16000032424926758,0.1800003051757777,1,0.02276512172135403,11.666751438471564,18.049999237060547,1.1578986994865206,17.790000915527344,-1.3333418104599266,17.530000686645508,0.02276512172135403 9138,2009-05-06,18.09000015258789,18.25,17.829999923706055,18.170000076293945,827200.0,0.004441972386972193,2.5000039736467747,-7.999809269502194,57.32217973918019,50.24795716149807,-0.5691878782590756,-0.46901210642721836,-1.1555401086293493,0.49122538211709355,4.432501022498196,0.4200000762939453,-0.11811315149927992,0.46300010681152415,-0.13528134985784845,1.0612815634808968,0.16385937847683607,0.7621408351462122,-0.9552306847949232,80.95240257764496,28.54076555168743,0.2991407283346865,5,-0.4650001525878906,-0.4350004196166992,-1.1949999332427979,-0.24000024795532227,0.4400005340576172,2,0.023217251119473703,4.384656014789384,18.010000228881836,11.666751438471564,18.049999237060547,1.1578986994865206,17.790000915527344,0.023217251119473703 9139,2009-05-07,17.989999771118164,18.350000381469727,17.959999084472656,18.18000030517578,1165200.0,-0.005527937016375328,-2.1199865723680698,2.375008940705243,53.13806563031454,51.98551835362662,-0.3841736450818587,-0.38065204885533177,-1.0373276549653632,0.5895637802321403,4.7806638603132905,0.3900012969970703,-0.12237834385911484,0.3579997062683091,-0.25110982040154894,0.9671092329381672,0.05344494293338187,0.6625544696032364,-0.7660118607486339,61.70208448738006,11.755488324829031,0.30455476333492887,5,-0.3149995803833008,-0.3149995803833008,-0.989999532699585,-0.1399998664855957,0.18000030517578125,3,0.010005575734623351,2.5000039736467747,18.09000015258789,4.384656014789384,18.010000228881836,11.666751438471564,18.049999237060547,0.010005575734623351 9140,2009-05-08,18.100000381469727,18.489999771118164,17.8700008392334,18.229999542236328,1416000.0,0.006114542065095652,-1.1016975453319928,0.6842041861165488,65.09436423686753,54.26376246716711,-0.38932186196245055,-0.51301729529726,-1.1210148741279582,0.4668679202124437,5.09041220856229,0.6199989318847656,-0.09472100239171866,0.46550025939941264,-0.15119628052674727,1.0821967993255726,0.15715198943633268,0.7738485293624926,-0.7634112239901754,52.43908112282399,0.1222193331168242,0.3083482699630794,5,-0.24500083923339844,-0.35500049591064453,-1.1000001430511475,-0.2500004768371582,0.029998779296875,4,-0.01381215440503214,-2.1199865723680698,17.989999771118164,2.5000039736467747,18.09000015258789,4.384656014789384,18.010000228881836,-0.01381215440503214 9141,2009-05-11,17.610000610351562,18.100000381469727,17.59000015258789,17.899999618530273,941400.0,-0.02707180998845793,-2.0909111926711557,2.2307760024648973,50.0,54.63413048278758,0.16156296564575,-0.02841210474278455,-0.6211363115301296,0.9499761822858801,5.511655501370778,0.5100002288818359,-0.013637596493435211,-0.021999549865721946,-0.6386662174963895,0.5946671177649456,-0.33033288368105573,0.28633378394961184,-0.1350021792353786,2.2222740267749477,-48.30617868099677,0.3083333338153335,5,0.3099994659423828,0.13499927520751953,-0.575000524520874,0.23999929428100586,0.7799987792968786,0,-0.004542868877530193,-1.1016975453319928,18.100000381469727,-2.1199865723680698,17.989999771118164,2.5000039736467747,18.09000015258789,-0.004542868877530193 9142,2009-05-12,17.469999313354492,17.889999389648438,17.299999237060547,17.739999771118164,1332100.0,-0.00795010176858113,1.0701770823573504,0.9310392454766085,51.24998907248005,55.14338617312806,0.3545226045167382,0.13422250902466004,-0.45269189442851854,1.066234756842693,5.342513341452737,0.5900001525878906,0.07001419950214327,-0.17200078964233256,-0.7701593609061455,0.4261577816214803,-0.4710800752742408,0.12707849598957566,1.0200004577636719,14.285714285714285,-39.446391089840844,0.29907928563190656,5,0.4250001907348633,0.27500057220458984,-0.3899991512298584,0.38000059127807617,1.3000011444091797,1,0.01602751560679616,-2.0909111926711557,17.610000610351562,-1.1016975453319928,18.100000381469727,-2.1199865723680698,17.989999771118164,0.01602751560679616 9143,2009-05-13,17.25,17.579999923706055,17.200000762939453,17.329999923706055,1047100.0,-0.01259297779057833,-3.2222504794905213,0.2962955113804942,51.24998907248013,56.24523351416117,0.5649552503889623,0.36174236526701264,-0.17785003168976843,1.266399854676699,5.176969973482069,0.37999916076660156,0.11215671750195355,-0.3850001335144029,-0.9986517906678536,0.22865152363904784,-0.6918259620911265,-0.0781743049376793,1.2161997604370107,3.875912829664765,-52.33278366283175,0.30682582857672464,5,0.5950002670288086,0.49499988555908203,-0.1699998378753662,0.5999999046325684,1.2600002288818395,2,0.05449278458305007,1.0701770823573504,17.469999313354492,-2.0909111926711557,17.610000610351562,-1.1016975453319928,18.100000381469727,0.05449278458305007 9144,2009-05-14,17.350000381469727,17.510000228881836,17.200000762939453,17.350000381469727,854000.0,0.005797123563462403,-1.0666683620919852,-0.0,53.6290390806578,56.396812878321185,0.4880615744702581,0.24351105983820887,-0.2413474273569598,1.1488614349448838,5.514489811518019,0.3099994659423828,0.1489322290100361,-0.26549978256225515,-0.8897963806167404,0.3587968154922301,-0.5776480815894978,0.046648516464987466,1.0655514190673827,11.627886345591138,-47.823144470057244,0.3121482990272418,5,0.49499988555908203,0.39499950408935547,-0.2700002193450928,0.4999995231628418,1.1399993896484375,3,0.06801154347155247,-3.2222504794905213,17.25,1.0701770823573504,17.469999313354492,-2.0909111926711557,17.610000610351562,0.06801154347155247 9145,2009-05-15,16.959999084472653,17.309999465942386,16.829999923706055,17.280000686645508,1031600.0,-0.02247846042779378,1.526318959589188,-100.0,43.173418748737454,54.05679877845219,0.8358435012155709,0.5946948932037905,0.21651698845093748,1.5169627647434574,5.99218720242097,0.5200004577636719,0.1533353855118733,-0.6115010261535687,-1.2907972529205196,0.06779520061338218,-0.9511491395370442,-0.27185291277009327,1.4069306745605488,10.236150701513283,-49.51107292239632,0.33964811338347467,5,0.7000007629394567,0.7000007629394567,0.12000107765198109,0.8900008201599157,1.2700004577636754,4,0.07134440195395308,-1.0666683620919852,17.350000381469727,-3.2222504794905213,17.25,1.0701770823573504,17.469999313354492,0.07134440195395308 9146,2009-05-18,17.239999771118164,17.459999084472653,16.90999984741211,17.129999160766598,937100.0,0.01650947533964553,1.0000000000000129,-0.3437501862635896,47.79659263569645,52.517070912934905,0.4792606692235566,0.3134374370383384,-0.011277650423210162,1.2167872882690212,6.371559910399796,0.5499992370605433,0.1967021932065336,-0.32050037384033203,-1.0143676429527098,0.3733668952720457,-0.6674340083965191,0.026433260715855056,1.0347141977954095,38.67925037562191,-20.43227441985851,0.3469336345561885,5,0.4200000762939453,0.4200000762939453,-0.1400001049041748,0.6100001335144043,0.9799995422363246,0,0.05162409521254374,1.526318959589188,16.959999084472653,-1.0666683620919852,17.350000381469727,-3.2222504794905213,17.25,0.05162409521254374 9147,2009-05-19,17.290000915527347,17.40999984741211,17.15999984741211,17.280000686645508,745200.0,0.002900298438109461,1.0000152589054787,0.09091066722155801,42.5373267107588,50.87430946533253,0.35356860796318657,0.2511079534980105,0.008381220178065973,1.1522857979392178,6.736588673000776,0.25,0.18161471734339685,-0.25449924468993856,-0.9582479342473356,0.44924944486745844,-0.6063735894686388,0.09737510008876171,0.8980302106737739,61.33346557617235,5.553575352688263,0.35187434477869883,5,0.3699989318847621,0.3699989318847621,-0.08250117301941273,0.5599989891052211,1.7399997711181605,1,0.063620498315488,1.0000000000000129,17.239999771118164,1.526318959589188,16.959999084472653,-1.0666683620919852,17.350000381469727,0.063620498315488 9148,2009-05-20,17.069999694824222,17.479999542236328,17.020000457763672,17.350000381469727,898800.0,-0.012724187915198581,-1.4210531599315361,-27.99942780849628,41.60583230250798,49.592950206687355,0.4622807501982109,0.4683433983251035,0.2853166205652258,1.3547634450169852,7.048636665547329,0.45999908447265625,0.09685383169866313,-0.4575004577636683,-1.1907378197888647,0.2757369042615281,-0.8241191387762647,-0.0908817767510719,1.0365495592271934,35.29406814841462,-19.016296539974967,0.36661868101259737,5,0.5900001525878871,0.5900001525878871,0.1475000381469691,0.7800002098083461,1.360000610351559,2,0.09958997031821304,1.0000152589054787,17.290000915527347,1.0000000000000129,17.239999771118164,1.526318959589188,16.959999084472653,0.09958997031821304 9149,2009-05-21,16.819999694824222,16.969999313354492,16.600000381469727,16.950000762939453,1153000.0,-0.014645577297567436,3.352975495915986,0.46428839040605313,32.23443172259233,45.94184659399011,0.5910143300599024,0.7264479611554684,0.5843944156315253,1.5814567989397013,7.146867951870964,0.46999931335449574,0.011241461948035436,-0.6890004158019991,-1.474873281140379,0.09687244953638086,-1.0819368484711909,-0.29606398313280735,1.2099565994064712,24.999945813908024,-23.674052088207464,0.3929364326691902,5,0.5300006866455043,0.725000381469723,0.4249997138977015,1.030000209808346,1.9400005340576172,3,0.10047565783117451,-1.4210531599315361,17.069999694824222,1.0000152589054787,17.290000915527347,1.0000000000000129,17.239999771118164,0.10047565783117451 9150,2009-05-22,16.760000228881836,17.020000457763672,16.700000762939453,16.829999923706055,701000.0,-0.003567150239654815,-2.368442186841207,0.5384547668652396,24.505993813567315,43.10917923994203,0.4927649286969853,0.7949118999717655,0.6863716483269329,1.6164463851704731,7.243058726146392,0.31999969482421875,-0.0737748983287716,-0.7284998893737793,-1.570959517404006,0.11395973865644748,-1.1497297033888927,-0.3072700753586659,1.155559592327979,18.181818181818183,-23.008379254199458,0.42122981401511417,5,0.4849996566772461,0.7849998474121094,0.537499189376831,1.0899996757507324,2.010000228881836,4,0.1032219283180611,3.352975495915986,16.819999694824222,-1.4210531599315361,17.069999694824222,1.0000152589054787,17.290000915527347,0.1032219283180611 9151,2009-05-26,17.479999542236328,17.479999542236328,16.700000762939453,16.770000457763672,1307600.0,0.042959385651662796,1.1971824932033828,-10.142888283378747,41.744549952554074,42.05301933772803,-0.2767137202987975,0.09141316908930719,0.01758204726762358,0.8659494580208467,7.164357119467186,0.779998779296875,-0.12926460780127513,-0.016000556945801492,-0.8551833074999706,0.8231821936083676,-0.4355919322228843,0.4035908183312813,0.33031552379427964,100.0,62.50161716561236,0.4195913752770842,5,-0.3899993896484375,0.06500053405761719,-0.14499998092651367,0.37000036239624023,1.8100013732910156,1,0.042906179613323214,-2.368442186841207,16.760000228881836,3.352975495915986,16.819999694824222,-1.4210531599315361,17.069999694824222,0.042906179613323214 9152,2009-05-27,17.379999160766598,17.559999465942386,17.25,17.370000839233402,1083100.0,-0.00572084577165477,-1.479995727539091,0.01408216116309806,39.00929048518028,40.69294171691694,-0.21324770466820908,0.20258778700050328,0.15740270725839878,0.9257791604866306,7.231381742646842,0.30999946594238637,-0.23352613096503916,-0.11650085449219105,-0.9553794201744523,0.7223777111900702,-0.5359401373333235,0.30293842834894136,0.3334907304991397,81.24995032941465,47.2138160441318,0.41943928284113113,5,-0.2999992370605433,0.1650009155273473,0.007500410079959607,0.47000074386597035,1.2400016784668004,2,0.04833142653332789,1.1971824932033828,17.479999542236328,-2.368442186841207,16.760000228881836,3.352975495915986,16.819999694824222,0.04833142653332789 9153,2009-05-28,17.6200008392334,17.75,17.350000381469727,17.469999313354492,725600.0,0.013809073075709666,-1.0512833052936343,15.00267073637083,44.51041229213056,39.67976096263614,-0.4416941673599979,-0.045246806924652105,-0.054320706602691615,0.6435608136160376,7.541476826272299,0.39999961853027344,-0.2618445985654638,0.1270008087158203,-0.7090578561483376,0.9630594735799782,-0.2910285237162604,0.545030141147901,-1.0200004577636719,88.69572140095633,55.75664951567807,0.4180293324320794,5,-0.44500064849853516,-0.07500076293945312,-0.16750144958496094,0.22999906539916992,1.029998779296875,3,0.08002268900422216,-1.479995727539091,17.379999160766598,1.1971824932033828,17.479999542236328,-2.368442186841207,16.760000228881836,0.08002268900422216 9154,2009-05-29,17.850000381469727,17.860000610351562,17.489999771118164,17.6200008392334,799200.0,0.013053321866149048,1.9600067138671875,1.533314683891969,46.418343746311024,40.04030818458876,-0.6630352394182921,-0.2635562401598932,-0.27212909785706785,0.36937938595009,7.998120684816786,0.37000083923339844,-0.2797256958651353,0.3410003662109382,-0.5101514409539476,1.192152173375824,-0.08457553737150647,0.7665762697933829,-1.227000007629396,99.13791118988973,65.82896003285904,0.425575903582443,5,-0.619999885559082,-0.30500030517578125,-0.3925008773803711,-4.76837158203125e-07,0.4200000762939453,4,0.032492992230305884,-1.0512833052936343,17.6200008392334,-1.479995727539091,17.379999160766598,1.1971824932033828,17.479999542236328,0.032492992230305884 9155,2009-06-01,18.420000076293945,18.5,18.0,18.040000915527344,1120200.0,0.03193275533013096,-1.1739083562421997,1.6521735524853631,61.34451312195092,41.54563268306147,-1.1221616326071988,-0.8263029746820543,-0.8249970983702113,-0.23251562738468579,8.799389464536771,0.6499996185302734,-0.266237343383235,0.8795001029968255,-0.0577182676271093,1.8167184736207602,0.4108909176848563,1.3481092883087946,-1.7475196929931656,95.55555791030795,55.90544547244771,0.46860918531196816,6,-0.869999885559082,-0.869999885559082,-0.9499998092651367,-0.6700005531311035,-0.23999977111816406,0,0.01845820581865598,1.9600067138671875,17.850000381469727,-1.0512833052936343,17.6200008392334,-1.479995727539091,17.379999160766598,0.01845820581865598 9156,2009-06-02,18.40999984741211,18.520000457763672,18.34000015258789,18.34000015258789,1267700.0,-0.000542900588513362,-4.142888283378746,0.18421013005134795,63.66278118802156,43.892905402757336,-1.0378885855974502,-0.830531322150442,-0.7931148095194409,-0.2500025125398899,9.507238742394701,0.18000030517578125,-0.26513392326133456,0.8514998435974128,-0.1392210329102994,1.842220720105125,0.3561394053435585,1.3468602818512672,-1.6278682871093757,91.33853773995789,46.47734074949697,0.4953604382538558,6,-0.8499994277954102,-0.8499994277954102,-0.8424997329711914,-0.7249999046325684,-0.28999900817871094,1,0.019554623212132638,-1.1739083562421997,18.420000076293945,1.9600067138671875,17.850000381469727,-1.0512833052936343,17.6200008392334,0.019554623212132638 9157,2009-06-03,18.420000076293945,18.63999938964844,18.13999938964844,18.3700008392334,1655000.0,0.0005431954896644164,1.0408252238224693,0.7142779291553134,68.11142677121822,46.83797145483625,-0.9730705250620808,-0.8519187971680964,-0.8071007611768586,-0.29186222154866925,10.035977411534986,0.5,-0.19534879898149526,0.8410000801086426,-0.20450984230455305,1.8865100025218382,0.31824511890204477,1.3637550413152404,-1.4988390041943376,82.94577655023923,31.54114273896233,0.5227549612065985,6,-0.8000001907348633,-0.8000001907348633,-0.8600001335144043,-0.9950003623962402,-0.2999992370605469,2,0.047231315723666345,-4.142888283378746,18.40999984741211,-1.1739083562421997,18.420000076293945,1.9600067138671875,17.850000381469727,0.047231315723666345 9158,2009-06-04,18.51000022888184,18.56999969482422,18.290000915527344,18.3799991607666,1046300.0,0.004886001748920732,1.239990234375,2.600061036087658,68.01239182329203,50.813300354914,-0.9357272266327676,-0.9579551282431602,-0.8888397191910506,-0.40426100646070395,10.21160150335704,0.279998779296875,-0.1523124426898086,0.9100002288818381,-0.19396415937763578,2.013964617141312,0.3580180347521029,1.4619824230115732,-1.4169553250273488,88.69572140095636,30.926985892801078,0.5519821941297366,6,-0.8400001525878942,-0.8900003433227575,-0.9500002861022985,-1.430000782012943,0.0,3,0.005942766558150625,1.0408252238224693,18.420000076293945,-4.142888283378746,18.40999984741211,-1.1739083562421997,18.420000076293945,0.005942766558150625 9159,2009-06-05,18.170000076293945,18.36000061035156,17.8799991607666,18.200000762939453,1054000.0,-0.01836845750317062,1.7428624367170016,-0.23077261656738124,69.08516571951169,55.76654167779671,-0.4292290167752171,-0.6364073112235076,-0.5466155202106115,-0.08934299126230627,9.851969472990735,0.6300010681152379,-0.09899308049314826,0.5610000610351555,-0.5591674800143238,1.681167602084635,0.0009162905104140862,1.121083831559897,-0.9222597238600585,38.158003709289865,-24.56481266600172,0.5600837705247402,6,-0.5,-0.5500001907348633,-0.6100001335144043,-1.0900006294250488,0.48999977111816406,4,0.026417145856954205,1.239990234375,18.51000022888184,1.0408252238224693,18.420000076293945,-4.142888283378746,18.40999984741211,0.026417145856954205 9160,2009-06-08,17.850000381469727,18.309999465942386,17.639999389648438,18.030000686645508,1001500.0,-0.017611430571302877,-1.2333250681874655,5.999872846334796,59.501558557926835,57.73954263394923,0.06889190749882701,-0.3542604186102949,-0.22645247692771164,0.20537521599211317,9.279874572756588,0.6700000762939489,-0.026931453501134683,0.2535003662109361,-0.8490381006672081,1.3560388330890802,-0.297768867228136,0.8047695996500082,-0.46303412531438326,21.00009918212883,-42.914909173801846,0.551269233439072,6,0.09499931335449219,-0.23000049591064453,-0.29000043869018555,-1.060000896453861,1.090000152587887,0,0.023529415536032827,1.7428624367170016,18.170000076293945,1.239990234375,18.51000022888184,1.0408252238224693,18.420000076293945,0.023529415536032827 9161,2009-06-09,17.530000686645508,17.940000534057614,17.430000305175778,17.860000610351562,1461100.0,-0.017927153388546335,1.0816345596163806,1.8333298012122239,53.44827113716839,59.343873817503464,0.4433535107002413,-0.042753406803718974,0.09644311864999011,0.5022871154411952,9.540609868065166,0.5100002288818359,0.09664763476468607,-0.062499332427979226,-1.1654119817574546,1.0404133169014962,-0.6139556570927169,0.4889569922367585,1.1099987030029332,8.264500589544815,-53.66470114221294,0.5514563246647369,6,0.4649991989135742,0.08999919891357422,-0.005000591278076172,-0.9450011253356934,1.5499992370605433,1,0.03707926942783568,-1.2333250681874655,17.850000381469727,1.7428624367170016,18.170000076293945,1.239990234375,18.51000022888184,0.03707926942783568 9162,2009-06-10,17.75,17.829999923706055,17.530000686645508,17.600000381469727,1408800.0,0.012549874771088154,-1.0689673316101367,-0.45454440366442217,59.77012061241235,61.03939696420144,0.31442323580627374,-0.25370795621817166,-0.11546514428009402,0.25481606712559923,10.182515580947985,0.2999992370605469,0.2621133572835319,0.1434999465942397,-0.9599737345939339,1.2469736277824133,-0.4082368939998453,0.6952367871883247,0.8657994079589884,28.070163697447718,-35.69034462401299,0.551736840594086,6,0.2849998474121094,-0.13000011444091797,-0.18000030517578125,-1.1650004386901855,1.4099998474121094,2,0.020845117703290006,1.0816345596163806,17.530000686645508,-1.2333250681874655,17.850000381469727,1.7428624367170016,18.170000076293945,0.020845117703290006 9163,2009-06-11,18.190000534057614,18.479999542236328,17.780000686645508,17.790000915527344,1172300.0,0.02478876248211903,-2.3333272782594086,2.6666709052299398,68.6648611819219,63.511232234824874,-0.040476448933979725,-0.653163246880144,-0.5456411543300881,-0.21628437715924065,10.566536399526525,0.7299995422363281,0.34776940651730115,0.5365004539489711,-0.5829973429269089,1.655998250824851,-0.023248444488970677,1.0962493523869128,0.402082891845712,72.38102677192792,3.563999075313731,0.5597488984379403,6,-0.15500068664550426,-0.5700006484985316,-0.6150007247924769,-1.6050009727477992,1.1099987030029332,3,-0.003848251389171331,-1.0689673316101367,17.75,1.0816345596163806,17.530000686645508,-1.2333250681874655,17.850000381469727,-0.003848251389171331 9164,2009-06-12,18.530000686645508,18.61000061035156,17.969999313354492,18.15999984741211,855900.0,0.01869159662482156,1.415096105055206,0.9250029802350892,72.40506475809505,64.74018241661867,-0.30606021034985886,-0.9488774986689137,-0.8716633910293083,-0.5764621430639494,11.05470536335491,0.6400012969970668,0.4691460022126499,0.8175005912780762,-0.3576436522240627,1.992644834780215,0.22992846952700674,1.4050727130291456,-1.1000003814697301,93.22034720201756,17.25481458678928,0.5875721217510685,6,-0.49500083923339844,-0.9100008010864258,-0.8900008201599121,-1.9450011253356934,0.9899997711181641,4,-0.0010793554788199877,-2.3333272782594086,18.190000534057614,-1.0689673316101367,17.75,1.0816345596163806,17.530000686645508,-0.0010793554788199877 9165,2009-06-15,18.170000076293945,18.46999931335449,17.889999389648438,18.350000381469727,935300.0,-0.019427986886747073,1.761916439600393,-0.4864862078386696,59.610029779061115,64.28987670451194,0.01648178087268448,-0.5202523361160516,-0.517376482948471,-0.2450048822460218,10.720411929395077,0.6400012969970703,0.5515894896588591,0.39699993133545064,-0.7389598815250267,1.532959744195928,-0.17097997509478802,0.9649798377656893,-0.7163997650146534,62.711828791258824,-9.79159597100795,0.5679799064302395,6,-0.13500022888183594,-0.5500001907348633,-0.49499988555908203,-1.565000057220459,1.1700000762939453,0,0.026967516183858287,1.415096105055206,18.530000686645508,-2.3333272782594086,18.190000534057614,-1.0689673316101367,17.75,0.026967516183858287 9166,2009-06-16,18.1299991607666,18.3700008392334,18.020000457763672,18.299999237060547,703100.0,-0.0022014813076161044,1.2580430810122376,0.9444432670707413,60.623221655361284,63.45785391386117,0.014067007917805796,-0.4323215352013179,-0.4820599550402065,-0.23167463112928743,10.751915861089484,0.35000038146972656,0.6142355360329574,0.3124990463256836,-0.8051277872779572,1.4301258799293244,-0.24631437047613858,0.8713124631275058,-0.6532708435058652,55.55541819504779,-15.18722851638637,0.5588134168018211,6,-0.10999870300293324,-0.5099992752075195,-0.3299994468688965,-1.4549994468688965,1.5400009155273438,1,0.04467740820660704,1.761916439600393,18.170000076293945,1.415096105055206,18.530000686645508,-2.3333272782594086,18.190000534057614,0.04467740820660704 9167,2009-06-17,18.38999938964844,18.479999542236328,18.100000381469727,18.1200008392334,908800.0,0.014340884772045648,-1.4516117123713306,-1.5882260543706523,60.845046509741195,62.66148221235554,-0.28009090172280793,-0.6384193567551186,-0.733826189766777,-0.5161463812314295,10.86285516399666,0.37999916076660156,0.5759007801933862,0.517499351501467,-0.5990909888945417,1.6340896918974757,-0.04079581869653737,1.0757945216994713,-0.8906056265258897,73.49382639449104,4.814664173527319,0.5582951701980037,6,-0.36999893188477273,-0.769999504089359,-0.5574994087219274,-1.714999675750736,1.600000381469723,2,0.037520421803059145,1.2580430810122376,18.1299991607666,1.761916439600393,18.170000076293945,1.415096105055206,18.530000686645508,0.037520421803059145 9168,2009-06-18,18.770000457763672,18.780000686645508,18.399999618530273,18.459999084472656,663300.0,0.020663462791038922,1.303023997780552,1.1481593986874394,62.43242449095735,61.92228874251616,-0.692115772826476,-0.9323316248799145,-1.098106433174415,-0.9247252257249556,10.876486442281415,0.39000129699706676,0.5372395204704752,0.8125003814697251,-0.3056914405773057,1.930692203516756,0.25340447044620973,1.3715962924932406,-1.248394557696539,98.87638041477271,32.64347285174412,0.5590959110235146,6,-0.6649999618530273,-1.0799999237060547,-0.9500007629394531,-2.095000743865967,1.2199993133544922,3,0.02077780394976636,-1.4516117123713306,18.38999938964844,1.2580430810122376,18.1299991607666,1.761916439600393,18.170000076293945,0.02077780394976636 9169,2009-06-19,18.51000022888184,18.989999771118164,18.38999938964844,18.81999969482422,1142500.0,-0.013851903172132918,-1.1818150291823886,-0.9999938472897196,51.3274346241402,61.0140527498732,-0.4233325367274361,-0.5683696834988368,-0.8353986005241403,-0.699415926562807,10.204127345036492,0.600000381469723,0.4747531298730152,0.4680001258850126,-0.5380573933716413,1.4740576451416665,-0.035028633743312554,0.9710288855133378,-0.9380585373515729,56.363693111179636,-5.905629161893977,0.5030287596283263,6,-0.30000019073486683,-0.7150001525878942,-0.7150001525878942,-1.8350005149841344,1.3500003814697195,4,0.04267957852026627,1.303023997780552,18.770000457763672,-1.4516117123713306,18.38999938964844,1.2580430810122376,18.1299991607666,0.04267957852026627 9170,2009-06-22,18.489999771118164,18.709999084472656,18.209999084472656,18.31999969482422,1167400.0,-0.0010805217458867977,-1.564094036865503,-0.5483882876286756,51.17646827829983,60.76163020999892,-0.3386094257609038,-0.43438792722369257,-0.8180251835910859,-0.7179279759885446,9.474409352411582,0.5,0.40162375937601524,0.36149969100952006,-0.46123718345278064,1.1842365654718208,-0.04986874622163029,0.7728681282406704,-0.8329745948126224,48.453571758635675,-9.719871423616084,0.4113684372311499,6,-0.22999954223632812,-0.6949996948242188,-0.6949996948242188,-1.815000057220459,1.2299995422363246,0,0.05570582473745578,-1.1818150291823886,18.51000022888184,1.303023997780552,18.770000457763672,-1.4516117123713306,18.38999938964844,0.05570582473745578 9171,2009-06-23,18.229999542236328,18.530000686645508,18.13999938964844,18.459999084472656,922400.0,-0.014061667501368058,1.1080994700702944,-1.3529378765609397,47.39725540628317,59.386867409317894,0.034785928192842874,-0.12155060188713662,-0.5511546152543616,-0.4949900429092935,9.83851762343887,0.39000129699706676,0.34106360723983187,0.06399946212768626,-0.7005960656262715,0.828594989881644,-0.3182983017492944,0.4462972260046669,-0.49299589024202817,14.606657294220515,-38.7629963752247,0.38229776387697917,6,0.1550006866455078,-0.4349994659423828,-0.5699996948242188,-1.554999828338623,1.7100009918212855,1,0.06088868010006521,-1.564094036865503,18.489999771118164,-1.1818150291823886,18.51000022888184,1.303023997780552,18.770000457763672,0.06088868010006521 9172,2009-06-24,18.21999931335449,18.420000076293945,18.13999938964844,18.36000061035156,1186900.0,-0.0005485589211711162,1.1538495396690625,0.6087025027781002,45.938366520454466,56.86170133582152,0.13238883629778897,-0.047846109817260896,-0.5216858293822355,-0.5196124327773575,10.4110545761755,0.28000068664550426,0.341261165867472,0.011999225616452946,-0.6571272252146336,0.6811256764475395,-0.32256399979909034,0.34656245103199623,-0.40781589421275655,9.411751506242963,-37.85812612042086,0.3345632254155426,6,0.22000026702881215,-0.4249992370605433,-0.5599994659423793,-1.5449995994567836,1.4500007629394567,2,0.0795829208334089,1.1080994700702944,18.229999542236328,-1.564094036865503,18.489999771118164,-1.1818150291823886,18.51000022888184,0.0795829208334089 9173,2009-06-25,19.030000686645508,19.31999969482422,18.38999938964844,19.190000534057614,3867800.0,0.04445671810192242,3.4285921889191475,1.1428454653206106,60.64355944830476,55.554867412511484,-0.6100848183684526,-0.7871555379090083,-1.3062734755832892,-1.3625922185125532,11.826889919833535,1.1000003814697301,0.4138197379813562,0.7515006065368652,0.04704032427734006,1.4559608887963904,0.39927046540710265,1.1037307476666278,-1.147148286385189,75.42381922218982,25.88595287582602,0.3522301411297626,6,-0.4250011444091797,-1.0700006484985352,-1.3700008392333984,-2.3050007820129395,0.8099994659423828,3,0.05044661323351107,1.1538495396690625,18.21999931335449,1.1080994700702944,18.229999542236328,-1.564094036865503,18.489999771118164,0.05044661323351107 9174,2009-06-26,18.43000030517578,19.1299991607666,18.32999992370605,19.06999969482422,11790000.0,-0.031529183385199944,1.1052657996576898,4.000000000000089,56.712953662524214,55.23297006622961,-0.028788675243667683,-0.14912057980801308,-0.6985907325606497,-0.7993940257913366,13.017792077127124,0.7999992370605504,0.4356877090762872,0.12250022888183665,-0.5549214628399604,0.7999219206036337,-0.21621061697906185,0.46121107474273515,-0.4321761213503521,24.576342417482717,-27.391106156328842,0.3387108458608987,6,0.23999977111816406,-0.4700002670288086,-0.7700004577636719,-1.6850004196166992,1.3799991607666051,4,0.08464457081448229,3.4285921889191475,19.030000686645508,1.1538495396690625,18.21999931335449,1.1080994700702944,18.229999542236328,0.08464457081448229 9175,2009-06-29,18.76000022888184,18.81999969482422,18.51000022888184,18.540000915527344,1761800.0,0.017905584277900566,-1.2142764695063692,-0.3437492549412353,64.20320945127457,55.630746487997754,-0.2975906327382454,-0.4767876698289193,-1.0201390775230657,-1.1652895284444185,13.03731103596521,0.3899993896484375,0.39280217058093214,0.43550014495849965,-0.27027987711134926,1.1412801670283486,0.08261013392357697,0.7883901559934223,-0.6564020041765062,52.542430414121,-4.748537759994804,0.35289001103492423,6,-0.050000190734866834,-0.7500000000000036,-1.3125000000000036,-1.9400005340576207,0.8500003814697195,0,0.05863541407511397,1.1052657996576898,18.43000030517578,3.4285921889191475,19.030000686645508,1.1538495396690625,18.21999931335449,0.05863541407511397 9176,2009-06-30,18.770000457763672,18.81999969482422,18.46999931335449,18.770000457763672,1211100.0,0.0005330612345322283,6.000114442664296,0.0,62.37862661858178,55.80114427786893,-0.23161645556526622,-0.48320908327181655,-1.0091468264311985,-1.2140463457964508,12.98383316958877,0.3500003814697301,0.2984594296085703,0.4275003433227553,-0.3053062570610585,1.1603069437065692,0.06109704313085018,0.7939036435146605,-0.5690901154488266,53.389907218827645,-7.283459730739629,0.36640330019190626,6,-0.04000091552734375,-0.7600002288818359,-1.3750004768371582,-1.8450007438659668,0.9300003051757812,1,0.05061261760374003,-1.2142764695063692,18.76000022888184,1.1052657996576898,18.43000030517578,3.4285921889191475,19.030000686645508,0.05061261760374003 9177,2009-07-01,19.290000915527344,19.34000015258789,18.809999465942386,18.940000534057614,1619800.0,0.027703806344266058,1.3555645978239057,100.0,63.095222416943045,55.87478849186734,-0.682274444777164,-0.9852011412796955,-1.5065152713643002,-1.7732068156067413,13.689518871311112,0.5699996948242188,0.3109022624334763,0.9040007591247559,0.05737493107832847,1.7506265871711832,0.48068784510154217,1.3273136731479696,-0.9995634250117469,95.0495816108972,34.375932809073525,0.42331291402321314,7,-0.5500011444091797,-0.9950008392333984,-1.9725008010864258,-2.2900009155273438,1.0,2,0.03369619428099968,6.000114442664296,18.770000457763672,-1.2142764695063692,18.76000022888184,1.1052657996576898,18.43000030517578,0.03369619428099968 9178,2009-07-02,18.6200008392334,19.13999938964844,18.6200008392334,19.1200008392334,677700.0,-0.03473302459797367,-1.0799942016601705,-1.428569871553819,50.993377762283224,55.83767106277211,-0.0399953608297281,-0.3231032252951991,-0.8147544097707566,-1.1445846133605997,14.24827912680649,0.6700000762939453,0.31031594448270994,0.22850065231323313,-0.6229325586254184,1.0799338632518847,-0.19721595315609264,0.6542172577825589,-0.22460708251057326,28.71295542659473,-26.69355812297214,0.42571660546932605,7,0.11999893188476562,-0.27500057220458984,-1.3075008392333984,-1.515000820159912,1.4499988555908203,3,0.056390933927786824,1.3555645978239057,19.290000915527344,6.000114442664296,18.770000457763672,-1.2142764695063692,18.76000022888184,0.056390933927786824 9179,2009-07-06,18.649999618530273,18.82999992370605,18.5,18.59000015258789,1029300.0,0.0016111051527809561,-1.7500019868233576,-0.11999893188476562,55.714274036653734,56.34187170258921,-0.053693212184835915,-0.3323369300889851,-0.8151028345727269,-1.2056685858964755,15.692089482295707,0.32999992370605113,0.29168940195730997,0.23449945449829102,-0.6177048222708414,1.0867037312674235,-0.191602683886277,0.660601592882859,-0.1601452222209403,20.689670292087463,-32.39682553940208,0.426102138384567,7,0.09000015258789062,-0.2649993896484375,-1.2899994850158691,-1.4149999618530273,1.4899997711181676,0,0.06380700045029797,-1.0799942016601705,18.6200008392334,1.3555645978239057,19.290000915527344,6.000114442664296,18.770000457763672,0.06380700045029797 9180,2009-07-07,18.270000457763672,18.75,18.270000457763672,18.690000534057614,582700.0,-0.02037529053829268,-1.2857116906826036,-7.000063578853614,51.54186354567487,56.80238371807718,0.3261113127376376,0.08510424882653922,-0.4086128435011851,-0.8477835114008201,16.741058447020364,0.4799995422363281,0.22423742415386627,-0.16649971008300923,-0.9798433963072455,0.646843976141227,-0.5731715531951274,0.2401721330291089,1.0699996948242188,0.0,-50.59414625059999,0.40667184311211796,7,0.4699993133544922,0.11499977111816406,-0.882500171661377,-1.0250005722045898,1.9499988555908168,1,0.08429113134062938,-1.7500019868233576,18.649999618530273,-1.0799942016601705,18.6200008392334,1.3555645978239057,19.290000915527344,0.08429113134062938 9181,2009-07-08,18.18000030517578,18.51000022888184,17.979999542236328,18.290000915527344,837100.0,-0.004926116602785635,-1.0784253594028292,0.26190616754692525,47.59726598985654,56.98670588134408,0.45625310194224866,0.23852695696619008,-0.2977795491668047,-0.7803259783233827,17.189091049915696,0.5300006866455114,0.22284244493796734,-0.2889998435974128,-0.9946438072820349,0.4166441200872093,-0.6418218254397239,0.06382213824489824,1.1385998535156254,14.705931851585904,-31.628711604888096,0.35282198184231156,7,0.4799995422363281,0.2049999237060547,-0.630000114440918,-0.6800003051757812,2.1700000762939453,2,0.07865788125254669,-1.2857116906826036,18.270000457763672,-1.7500019868233576,18.649999618530273,-1.0799942016601705,18.6200008392334,0.07865788125254669 9182,2009-07-09,18.1200008392334,18.31999969482422,17.920000076293945,18.290000915527344,947500.0,-0.003300300601496775,2.478293320064685,1.5454466638923567,41.97531561901454,54.9124565669785,0.5594032983357238,0.34537476877178364,-0.21850415262034062,-0.7420098371630601,17.61257385125517,0.39999961853027344,0.22156045142703462,-0.36749935150146484,-1.0103839592407198,0.2753852562377901,-0.6889416553710923,-0.04605704763183738,1.1450552947998034,16.39351438563792,-22.33266224261107,0.3214423038696277,7,0.5099992752075195,0.2649993896484375,-0.5600004196166992,-0.5600004196166992,2.299999237060547,3,0.0871964597421564,-1.0784253594028292,18.18000030517578,-1.2857116906826036,18.270000457763672,-1.7500019868233576,18.649999618530273,0.0871964597421564 9183,2009-07-10,18.1200008392334,18.170000076293945,17.90999984741211,18.13999938964844,568600.0,0.0,5.500011920940324,0.11763847905846428,44.85489056149509,53.59489400019749,0.4657204530138195,0.3582282281627478,-0.2091469189975399,-0.7501815376940684,18.26207520063944,0.26000022888183594,0.2575518921120299,-0.3639993667602539,-1.014421524308382,0.28642279078787425,-0.689210445534318,-0.03878828798618983,1.0643519313354481,22.826192870248562,-13.104306047324165,0.32521107877406374,7,0.5049991607666016,0.2649993896484375,-0.5000009536743164,-0.5000009536743164,2.1700000762939453,4,0.11975717305682809,2.478293320064685,18.1200008392334,-1.0784253594028292,18.18000030517578,-1.2857116906826036,18.270000457763672,0.11975717305682809 9184,2009-07-13,18.51000022888184,18.51000022888184,17.950000762939453,18.100000381469727,882100.0,0.021523144127234994,1.731705728560898,-20.501478302333208,50.240390126169316,52.04346963074135,0.09863496515576742,-0.03514845184862381,-0.5799062596978111,-1.1428146745529055,18.933169291469635,0.5599994659423864,0.3136051614685691,0.02700004577637216,-0.6231857779362144,0.6771858694889588,-0.29809286607991936,0.3520929576326637,0.5724043078344678,71.42860386646788,35.55036244589604,0.3250929118562928,7,0.11499977111816051,-0.12500000000000355,-0.8650002479553258,-0.8900003433227575,1.7399997711181605,0,0.08427873833887123,5.500011920940324,18.1200008392334,2.478293320064685,18.1200008392334,-1.0784253594028292,18.18000030517578,0.08427873833887123 9185,2009-07-14,18.65999984741211,18.670000076293945,18.21999931335449,18.440000534057614,840800.0,0.008103707005698402,2.750009934116966,0.5365838908065802,55.30864674295434,51.25791631122719,-0.0749201043171368,-0.15447638791390972,-0.7169079993415117,-1.2936444873004014,19.917819801921926,0.4500007629394567,0.24091727653827633,0.15249967575073242,-0.48482655665935326,0.7898259081608181,-0.1661634404543122,0.47116279195577704,0.32861231415986225,98.68418080655726,57.63192903446169,0.3186631162050429,7,-0.034999847412109375,-0.27499961853027344,-1.0149998664855957,-1.0399999618530273,1.5599994659423793,1,0.07931401684558903,1.731705728560898,18.51000022888184,5.500011920940324,18.1200008392334,2.478293320064685,18.1200008392334,0.07931401684558903 9186,2009-07-15,18.940000534057614,18.96999931335449,18.600000381469727,18.729999542236328,800600.0,0.015005395977231828,1.7407475433924602,0.9545529420944172,58.33334805053061,50.72881915940358,-0.366848340028465,-0.39071451922744416,-0.9887709919279537,-1.5621576152633416,21.127071591801823,0.3699989318847621,0.23525290514181307,0.3920002937316873,-0.24726275071381565,1.0312633381771903,0.07236877150893761,0.711631815954437,-1.0300006866455043,97.16992505555605,49.96253091590931,0.319631522222751,7,-0.4150009155273402,-0.5550003051757777,-1.1575007438659632,-1.3200006484985316,1.1700000762939453,2,0.06758177102451501,2.750009934116966,18.65999984741211,1.731705728560898,18.51000022888184,5.500011920940324,18.1200008392334,0.06758177102451501 9187,2009-07-16,19.07999992370605,19.190000534057614,18.68000030517578,18.82999992370605,1034300.0,0.007391731029610771,1.170208103369896,1.1904705679330998,50.684921485120014,50.69454623971878,-0.6032021981722195,-0.5021139772209438,-1.1175486158852266,-1.6854276256342295,22.29468074984044,0.5100002288818324,0.16757314390055456,0.49749965667724183,-0.1792380671313758,1.1742373804858595,0.1591307947729348,0.8358685185815489,-1.1488000869750934,91.406206926354,45.79475395386403,0.338368861904308,7,-0.5299997329711879,-0.6449995040893519,-1.272500038146969,-1.460000038146969,1.3799991607666051,3,0.06656186912169515,1.7407475433924602,18.940000534057614,2.750009934116966,18.65999984741211,1.731705728560898,18.51000022888184,0.06656186912169515 9188,2009-07-17,19.15999984741211,19.200000762939453,18.93000030517578,19.030000686645508,934300.0,0.00419286813553188,1.5714207863688794,0.5199966430664062,61.661344773372655,51.355331877131995,-0.6688886601992969,-0.5811962734611313,-1.18774483052632,-1.749819500096649,22.95765577608583,0.2700004577636719,0.11173601162285252,0.5579996109008789,-0.16254414795771766,1.2785433697594755,0.19772773147158063,0.9182714903301772,-1.1784479827880858,96.7999267578125,46.523045623558126,0.36027187942929795,7,-0.6049995422363281,-0.5999994277954102,-1.3324999809265137,-1.5399999618530273,1.4300003051757812,4,0.065762016644902,1.170208103369896,19.07999992370605,1.7407475433924602,18.940000534057614,2.750009934116966,18.65999984741211,0.065762016644902 9189,2009-07-20,19.299999237060547,19.299999237060547,18.90999984741211,19.299999237060547,865600.0,0.007306857555499757,1.0,0.0,59.18366684940033,52.20442113310149,-0.7900740107797297,-0.6945882322331585,-1.3128877703193211,-1.8682884873052146,23.341111022973116,0.3899993896484375,0.010713535178037858,0.6584990501403816,-0.12470011075920695,1.44169821103997,0.26689946969058553,1.0500986305901776,-1.2453404385375961,100.0,47.94384667322591,0.39159958044979487,7,-0.6949996948242188,-0.6849994659423828,-1.4724993705749512,-1.6799993515014648,1.4400005340576172,0,0.05129542578249224,1.5714207863688794,19.15999984741211,1.170208103369896,19.07999992370605,1.7407475433924602,18.940000534057614,0.05129542578249224 9190,2009-07-21,19.520000457763672,19.540000915527344,19.190000534057614,19.34000015258789,936900.0,0.011399027430046171,2.1818039950062746,100.0,61.90477055487537,53.79414386254803,-0.9097901085220315,-0.8785095316367091,-1.5187159909455445,-2.0620679863782314,24.335684213264773,0.3500003814697301,0.025289602748191697,0.8270002365112319,-0.04470947807813275,1.6987099511005965,0.39114537921654957,1.2628550938059142,-1.3657144241577122,97.87229293611807,44.085263766588454,0.43585485729468215,7,-0.7950000762939453,-0.8050003051757812,-1.6925005912780762,-1.9000005722045898,1.2199993133544922,1,0.037397516655589325,1.0,19.299999237060547,1.5714207863688794,19.15999984741211,1.170208103369896,19.07999992370605,0.037397516655589325 9191,2009-07-22,19.34000015258789,19.59000015258789,19.239999771118164,19.559999465942386,717500.0,-0.009221326893165571,1.499996594028651,-1.2222163353537263,50.88966691283477,54.78462733963917,-0.6123329767145798,-0.6441108702909588,-1.3105455144465736,-1.8622149526126535,25.58803934922661,0.35000038146972656,0.010817716247725429,0.5914999008178725,-0.29726670646491726,1.4802665081006623,0.14711659717647763,1.0358832044592674,-1.0471426307897929,72.52746792090579,22.970116442931854,0.44438330364139417,7,-0.5900001525878906,-0.5900001525878906,-1.512500286102295,-1.7200002670288086,1.2700004577636683,2,0.04550150743658832,2.1818039950062746,19.520000457763672,1.0,19.299999237060547,1.5714207863688794,19.15999984741211,0.04550150743658832 9192,2009-07-23,19.670000076293945,19.709999084472656,19.13999938964844,19.350000381469727,1434400.0,0.017063077616465083,1.85001478203647,-1.4545486071976392,71.25506760669967,57.717980344661896,-0.7815297218130404,-0.9063811879506858,-1.6034464802093318,-2.1603420502965065,26.96806396491162,0.5699996948242152,0.05772812470731381,0.8489997863769538,-0.09320116041168802,1.7912007331655957,0.37789931298263113,1.3201002597712765,-1.2214854388010714,95.00011920940324,41.03781632023768,0.4711004733943214,7,-0.8400001525878906,-0.8600006103515625,-1.8499999046325684,-2.0500001907348633,0.9799995422363281,3,0.022369117048855358,1.499996594028651,19.34000015258789,2.1818039950062746,19.520000457763672,1.0,19.299999237060547,0.022369117048855358 9193,2009-07-24,19.989999771118164,20.0,19.559999465942386,19.670000076293945,571900.0,0.016268413501933754,1.5882372740634152,1.0,74.27537984594696,60.388534757970525,-0.9033739326041932,-1.21296173838509,-1.874771572026102,-2.4322334493286917,27.064564636372413,0.44000053405761363,0.14961296248219114,1.1209995269775384,0.045572936101923034,2.1964261178531537,0.5832862315397307,1.658712822415346,-1.3648773110481223,99.08254793743897,39.22146972587238,0.5377132954378077,7,-0.880000114440918,-1.0349998474121094,-2.169999599456787,-2.369999885559082,0.5300006866455078,4,0.023511721797693674,1.85001478203647,19.670000076293945,1.499996594028651,19.34000015258789,2.1818039950062746,19.520000457763672,0.023511721797693674 9194,2009-07-27,19.989999771118164,20.0,19.71999931335449,20.0,553900.0,0.0,54.998855617013874,-0.031250745058770235,86.13445209788388,63.813624241851585,-0.7502556194330872,-1.149008395597562,-1.8283172085546724,-2.3938557445077606,27.32486535901493,0.28000068664551137,0.28537841497347927,1.0429995536804206,-0.12100580442867326,2.2070049117895145,0.4609968746258737,1.6250022327349676,-1.1448969046593298,98.8371835134224,30.106811285098942,0.5820026790545467,7,-0.6899995803833008,-1.0349998474121094,-2.092499256134033,-2.299999237060547,0.48999977111816406,0,0.03001502693044622,1.5882372740634152,19.989999771118164,1.85001478203647,19.670000076293945,1.499996594028651,19.34000015258789,0.03001502693044622 9195,2009-07-28,19.86000061035156,19.989999771118164,19.6200008392334,19.90999984741211,564600.0,-0.006503209717612424,2.5238147138964577,4.999809269502548,84.71077637029691,66.74444961071451,-0.4829195918273328,-0.9827612660228162,-1.6398436665394591,-2.2084409898877233,27.477562274765194,0.3699989318847656,0.41564706158250075,0.8580003738403299,-0.3709414842238665,2.0869422319045263,0.2435294448082317,1.4724713028724281,-0.8301142025261399,83.72101275704783,7.819958529862319,0.6144709290320981,7,-0.5200004577636683,-0.9050006866455043,-1.8575005531311,-2.0650005340576136,0.5,1,0.04431012757914643,54.998855617013874,19.989999771118164,1.5882372740634152,19.989999771118164,1.85001478203647,19.670000076293945,0.04431012757914643 9196,2009-07-29,19.71999931335449,19.88999938964844,19.489999771118164,19.81999969482422,601000.0,-0.0070494105082805625,2.333333333333264,2.0000381475546707,81.99996948242176,70.22389938819248,-0.24656929587002807,-0.8094396424315526,-1.4508158405703924,-2.023334915218083,27.597249676495185,0.399999618530277,0.4996860123501392,0.6704991340637179,-0.5936202653280525,1.9346185334554882,0.03843943436783093,1.3025588337596048,-0.5348947307811365,67.44180372952874,-15.32616601721206,0.6320596996958858,7,-0.26499938964843395,-0.764999389648434,-1.692499160766598,-1.9249992370605433,0.5700016021728551,2,0.051724162945225194,2.5238147138964577,19.86000061035156,54.998855617013874,19.989999771118164,1.5882372740634152,19.989999771118164,0.051724162945225194 9197,2009-07-30,19.940000534057614,20.07999992370605,19.690000534057614,19.850000381469727,335600.0,0.01115624890281497,1.1081108946006817,-0.8999980926585757,83.45586172850577,72.64551238320726,-0.37073744447094725,-1.0311134304372231,-1.6198352110212646,-2.1886702500520094,27.07936682199175,0.3899993896484375,0.5616249444811565,0.8580003738403299,-0.4642397602637054,2.180240507944365,0.19688030678831225,1.5191204408923475,-0.624512684695997,76.27129602689669,-13.497320304468474,0.6611200670520178,7,-0.4450006484985316,-0.9450006484985316,-1.850000381469723,-2.1450004577636683,0.21999931335449574,3,0.03360080533345933,2.333333333333264,19.71999931335449,2.5238147138964577,19.86000061035156,54.998855617013874,19.989999771118164,0.03360080533345933 9198,2009-07-31,19.670000076293945,19.93000030517578,19.670000076293945,19.93000030517578,525100.0,-0.013540644459989148,1.0,-2.8888865341415966,72.30766973553898,74.10373492611157,-0.023228268277279085,-0.7150788126927949,-1.2938468146077966,-1.8707671350972674,27.039162118526892,0.2700004577636683,0.5851005425461722,0.5354999542236314,-0.7928698997064458,1.8638698081537086,-0.12868497274140722,1.19968488118867,-0.21690005355032937,30.508518410758924,-59.03618044656923,0.6641849269650395,7,-0.06000041961669922,-0.6750001907348633,-1.5525002479553223,-1.875,0.5799999237060547,4,0.0498220405915204,1.1081108946006817,19.940000534057614,2.333333333333264,19.71999931335449,2.5238147138964577,19.86000061035156,0.0498220405915204 9199,2009-08-03,19.84000015258789,19.920000076293945,19.6200008392334,19.790000915527344,730300.0,0.008642606793826557,1.857148047229791,-0.19230458863661373,72.51906618638417,75.28310110739032,-0.121333286725676,-0.8341217982774474,-1.3966697062279252,-1.9944234615975382,27.259654273285328,0.2999992370605469,0.6494841694011555,0.6460000038146987,-0.6975126912476703,1.9895126988770677,-0.025756343716487606,1.317756351345885,-0.27405814767103465,59.32208321210394,-27.86582416449182,0.6717563475311852,8,-0.23000049591064453,-0.8450002670288086,-1.5575003623962402,-1.880000114440918,0.43000030517578125,0,0.03427420866663056,1.0,19.670000076293945,1.1081108946006817,19.940000534057614,2.333333333333264,19.71999931335449,0.03427420866663056 9200,2009-08-04,19.809999465942386,19.899999618530273,19.65999984741211,19.780000686645508,489900.0,-0.0015121313717122442,1.2857220708446866,0.5999847409781743,68.35438657485665,77.22362551428164,-0.05126082808756394,-0.7197338506703232,-1.2965211394354732,-1.9214554236835149,28.093997425528112,0.23999977111816406,0.6706588528150306,0.5389993667602582,-0.75722796068926,1.8352266942097764,-0.10911429696449915,1.1871130304850155,-0.18999862670898793,54.23722238386283,-30.379027185483565,0.6481136637247583,8,-0.19999980926514027,-0.8149995803833043,-1.4949994087219274,-1.8499994277954137,0.5300006866455043,1,0.03382130713561171,1.857148047229791,19.84000015258789,1.0,19.670000076293945,1.1081108946006817,19.940000534057614,0.03382130713561171 9201,2009-08-05,19.61000061035156,19.90999984741211,19.5,19.780000686645508,667400.0,-0.010095853658889209,-1.1025563277303116,-5.666899796540648,60.905353993379975,76.07365733502388,0.21351911845898996,-0.42911069357367637,-1.0504633915993047,-1.6792159873762493,29.464995786866822,0.4099998474121094,0.692280058081721,0.2675004959106424,-0.9292821078750109,1.4642830996962957,-0.33089080598218246,0.8658917978034673,0.4699993133544922,18.96562496916951,-62.1152606871112,0.5983913018928261,8,0.17499923706055043,-0.6150007247924769,-1.2500004768371547,-1.6500005722045863,0.75,2,0.03824579177239262,1.2857220708446866,19.809999465942386,1.857148047229791,19.84000015258789,1.0,19.670000076293945,0.03824579177239262 9202,2009-08-06,19.700000762939453,19.850000381469727,19.51000022888184,19.850000381469727,455000.0,0.004589502793813649,3.5333468967358352,0.8823503012487334,61.065581459339086,74.60590195873414,0.14329063737062953,-0.41600060166719643,-1.08918540331576,-1.731611870949127,31.049796681783963,0.3400001525878871,0.6889573965410136,0.27850065231323384,-0.7789892357844579,1.3359905404109256,-0.250244291735612,0.8072455963620797,0.3683991622924765,46.51177232483455,-31.234882746679276,0.5287449440488453,8,0.08499908447265625,-0.7050008773803711,-1.330000877380371,-1.7400007247924805,0.8899993896484375,3,0.02994924516438724,-1.1025563277303116,19.61000061035156,1.2857220708446866,19.809999465942386,1.857148047229791,19.84000015258789,0.02994924516438724 9203,2009-08-07,20.290000915527344,20.3700008392334,19.700000762939453,19.809999465942386,666600.0,0.02994924516438724,1.0937459953210449,-3.200017801965822,67.12803772982201,72.4940781400606,-0.4466490273082755,-0.8802238028979588,-1.6277314727029193,-2.287699745841895,33.077155077715204,0.6700000762939453,0.7608854559546003,0.7600008010864272,-0.17322240563305513,1.6932240078059095,0.29338919772668604,1.2266124044461684,-0.7900009155273438,90.80461534076834,15.21716731870319,0.46661160335974045,8,-0.3600006103515625,-1.1500005722045898,-1.772500991821289,-2.320000648498535,0.5199985504150426,4,-0.006407149445505911,3.5333468967358352,19.700000762939453,-1.1025563277303116,19.61000061035156,1.2857220708446866,19.809999465942386,-0.006407149445505911 9204,2009-08-10,20.06999969482422,20.350000381469727,19.790000915527344,20.25,632800.0,-0.01084283936797481,1.9473573257039603,-0.3749995032961297,59.51554718405694,69.69460823047837,-0.23926801283022314,-0.5663985285776363,-1.3651864375682266,-2.0443015549928276,34.568161786791215,0.5599994659423828,0.7451043178705028,0.46199960708618093,-0.3672449753337048,1.2912441895060667,0.047377315876239834,0.876621898296122,-0.5599994659423793,65.51714310143359,-6.951873154250876,0.4146222912099422,8,-0.1399993896484375,-0.9299993515014648,-1.5274996757507324,-2.09999942779541,1.1499996185302699,0,0.008968625207413483,1.0937459953210449,20.290000915527344,3.5333468967358352,19.700000762939453,-1.1025563277303116,19.61000061035156,0.008968625207413483 9205,2009-08-11,20.13999938964844,20.21999931335449,19.88999938964844,20.06999969482422,600500.0,0.003487777572925177,1.8695702652049428,-0.38888653414150237,64.38846206095003,67.73777407253706,-0.29655941243625605,-0.5479278627636894,-1.4093273592872428,-2.0912177245945784,35.859344513684846,0.3299999237060476,0.688436013999695,0.45799932479858896,-0.27341892437568305,1.189417573972861,0.09229020021145473,0.8237084493857232,-0.6127991485595707,73.56307727385375,1.0559548007182542,0.36570912458713545,8,-0.20499897003174183,-0.9999990463256871,-1.577499389648441,-2.1699991226196325,0.9500007629394496,1,0.006454869516135497,1.9473573257039603,20.06999969482422,1.0937459953210449,20.290000915527344,3.5333468967358352,19.700000762939453,0.006454869516135497 9206,2009-08-12,20.21999931335449,20.3700008392334,19.96999931335449,20.01000022888184,520700.0,0.003972190969735889,-1.7586225040119534,2.9999999999997464,60.86953899506192,65.22818265770997,-0.3332169492422459,-0.555602729394078,-1.4616833653110888,-2.1451991573868376,36.818415692593895,0.4000015258789098,0.6073217050164992,0.4739993095397921,-0.2062607268495391,1.1542593459291233,0.13386929134512826,0.8141293277344559,-0.6759430603027283,82.55797448590289,12.363341690129843,0.34013001819466526,8,-0.2849988937377894,-1.0799989700317347,-1.6574993133544886,-2.24999904632568,0.5799999237060582,2,0.00593475980754099,1.8695702652049428,20.13999938964844,1.9473573257039603,20.06999969482422,1.0937459953210449,20.290000915527344,0.00593475980754099 9207,2009-08-13,20.350000381469727,20.3799991607666,20.100000381469727,20.25,515200.0,0.006429330985653348,2.5000298027060857,0.47619436875569277,57.69230769230767,63.60425354179538,-0.44582685679790046,-0.6172256340583218,-1.5622823208657977,-2.2612547273951122,37.50365309778881,0.279998779296875,0.5391792567326341,0.540500354766845,-0.11463248795029557,1.1956331974839856,0.21293393340827294,0.868066776125417,-0.7894252366943348,95.5884044149615,27.847959874112078,0.32756642135857106,8,-0.4100008010864258,-1.205000877380371,-1.827500343322754,-2.380000114440918,0.23999977111816406,3,0.0004914117294532172,-1.7586225040119534,20.21999931335449,1.8695702652049428,20.13999938964844,1.9473573257039603,20.06999969482422,0.0004914117294532172 9208,2009-08-14,20.420000076293945,20.420000076293945,20.09000015258789,20.36000061035156,901600.0,0.0034397883789702988,10.00009536828051,0.599992370634608,58.92115460105605,62.093374476758925,-0.44505307348673284,-0.6197649636606855,-1.6043617105097638,-2.3111717937069045,38.23541111001074,0.3299999237060547,0.4876659441444673,0.5475000381469712,-0.0866467564882818,1.1816468327822243,0.2304266408293465,0.864573435464596,-0.8266479708789056,100.0,34.69798484328659,0.31707339731762624,8,-0.46000003814697266,-1.255000114440918,-1.9124999046325684,-2.4499998092651367,-0.03000068664550426,4,0.008325175105719174,2.5000298027060857,20.350000381469727,-1.7586225040119534,20.21999931335449,1.8695702652049428,20.13999938964844,0.008325175105719174 9209,2009-08-17,20.290000915527344,20.32999992370605,19.979999542236328,20.239999771118164,720000.0,-0.0063662664192406515,4.384656014789623,0.8333598245223145,58.921154601056145,61.045237590781085,-0.27324286101806905,-0.43404839996068034,-1.436416291866248,-2.1627597559325054,38.681516675771576,0.4400005340576172,0.4018906792759509,0.36800079345703196,-0.23159905480049403,0.967600641714558,0.06820086932826896,0.667800717585795,-0.6470499318595699,75.47188823671229,11.983400523378222,0.2997999241287622,8,-0.3300008773803711,-1.1050004959106445,-1.7850008010864258,-2.320000648498535,0.0999984741210973,0,0.02562831576893143,10.00009536828051,20.420000076293945,2.5000298027060857,20.350000381469727,-1.7586225040119534,20.21999931335449,0.02562831576893143 9210,2009-08-18,20.25,20.31999969482422,19.739999771118164,19.88999938964844,1358400.0,-0.0019714595230369003,1.3199996948242188,7.199847415601684,61.47186004209378,61.10818270730484,-0.1835683734740563,-0.3547414130841062,-1.3478354380462214,-2.1035932903515544,38.45298611517558,0.5799999237060547,0.3758236931236745,0.2914999008178718,-0.29376749086247855,0.8767672924982222,-0.0011337950223051507,0.5841335966580488,-0.5604260707746569,75.0,11.515394188252458,0.2926336958401758,8,-0.2849998474121094,-0.9300003051757812,-1.744999885559082,-2.2799997329711914,-0.7700004577636719,1,0.047901200659481,4.384656014789623,20.290000915527344,10.00009536828051,20.420000076293945,2.5000298027060857,20.350000381469727,0.047901200659481 9211,2009-08-19,20.21999931335449,20.309999465942386,19.90999984741211,20.01000022888184,848200.0,-0.0014815153899018219,1.0512833052936152,0.58332980121221,56.60373623921718,60.6124221272913,-0.06474879251547705,-0.26923701856184934,-1.258285685704191,-2.0512134918058074,38.14074550734436,0.399999618530277,0.33604249767342864,0.21749925613402965,-0.30042673894708827,0.7354252512151476,-0.041463741406531085,0.4764622536745904,-0.4865998153050306,70.58813629682767,8.360706906829797,0.2589629975405593,8,-0.15999889373778942,-0.7099990844726527,-1.7149991989135707,-2.24999904632568,-0.7099990844726491,2,0.043026749197701664,1.3199996948242188,20.25,4.384656014789623,20.290000915527344,10.00009536828051,20.420000076293945,0.043026749197701664 9212,2009-08-20,20.11000061035156,20.170000076293945,19.950000762939453,20.1299991607666,916700.0,-0.005440094299621445,3.39996948253829,-0.09523160762944793,61.22449773989018,59.9564732395211,0.12239574841247602,-0.13131712270388363,-1.0958806593145987,-1.9179707461507824,37.639746943393334,0.2699985504150355,0.3156732648941585,0.08550052642821981,-0.4098451701721544,0.580846223028594,-0.16217232187196728,0.3331733747284069,-0.3700008392333949,54.41186370317128,-11.33920060889514,0.24767284830018638,8,-0.03000068664550426,-0.5600004196166957,-1.6550006866455043,-2.1400003433227504,-0.4899997711181605,3,0.03431121858613029,1.0512833052936152,20.21999931335449,1.3199996948242188,20.25,4.384656014789623,20.290000915527344,0.03431121858613029 9213,2009-08-21,20.459999084472656,20.479999542236328,20.100000381469727,20.270000457763672,909800.0,0.017404200074510934,2.3043471049707263,-9.50061993323627,64.48596048400313,60.50874138395957,-0.22456830846128994,-0.4683095128221453,-1.4025099948391855,-2.244210371560328,36.968825402496364,0.37999916076660156,0.3430412290660918,0.4119990348815925,-0.1197149951215728,0.9437130648847578,0.14614201988000985,0.6778560498831752,-0.6791992950439436,97.2972346013769,29.46340106150599,0.26585701500158304,8,-0.34999942779541016,-0.7649993896484375,-1.967498779296875,-2.4899988174438477,-0.7699985504150426,4,0.006353913681936163,3.39996948253829,20.11000061035156,1.0512833052936152,20.21999931335449,1.3199996948242188,20.25,0.006353913681936163 9214,2009-08-24,20.59000015258789,20.61000061035156,20.3700008392334,20.559999465942386,683300.0,0.006353913681936163,5.856979373859617,0.15789949203925288,67.41073139164065,60.844549087369636,-0.30513885833434884,-0.5808350170266898,-1.497698020992523,-2.34945543657026,36.35333235942239,0.2399997711181605,0.37173300110346474,0.5120000839233398,-0.07115271767245801,1.0951528855191377,0.2204236831254427,0.803576484721237,-0.7532643829345673,97.7010990263766,26.98464615267467,0.2915764007978984,8,-0.41499996185302734,-0.8299999237060547,-2.0324997901916504,-2.619999885559082,-1.0799999237060511,0,-0.009713490114487078,2.3043471049707263,20.459999084472656,3.39996948253829,20.11000061035156,1.0512833052936152,20.21999931335449,-0.009713490114487078 9215,2009-08-25,20.739999771118164,20.8700008392334,20.559999465942386,20.63999938964844,658000.0,0.007285071268511967,-1.3846238491729095,3.3332697565010077,75.79906130600219,62.50338489969633,-0.4035115126929618,-0.6972767471379342,-1.598818148105316,-2.4813993829174734,36.219846809350756,0.3100013732910121,0.3345383624453895,0.6179997444152825,-0.025562556763695454,1.2615620455942604,0.29621859382579174,0.9397808950047732,-0.825937517395019,86.45823606196493,8.815788625266975,0.32178115058948953,8,-0.4349994659423828,-0.7349996566772461,-2.130000114440918,-2.7699995040893555,-1.3799991607666051,1,-0.016875621279278996,5.856979373859617,20.59000015258789,2.3043471049707263,20.459999084472656,3.39996948253829,20.11000061035156,-0.016875621279278996 9216,2009-08-26,20.739999771118164,20.76000022888184,20.46999931335449,20.61000061035156,642000.0,0.0,2.4117739456293097,1.2999866486105836,74.76187664906146,64.40000367266897,-0.35983262870943733,-0.6502831458448632,-1.5476413211023328,-2.462362030275223,36.38885239619529,0.29000091552735086,0.34227552205896217,0.5669997215271003,-0.10352530959905337,1.237524752653254,0.23173720596402347,0.9022622370901772,-0.7112248871337883,85.86945028973038,4.1120001411218965,0.3352625155630768,8,-0.4349994659423828,-0.7349996566772461,-2.0199995040893555,-2.669999122619629,-1.539999008178711,2,-0.06075218142656258,-1.3846238491729095,20.739999771118164,5.856979373859617,20.59000015258789,2.3043471049707263,20.459999084472656,-0.06075218142656258 9217,2009-08-27,20.61000061035156,20.709999084472656,20.450000762939453,20.700000762939453,637700.0,-0.006268040607581793,3.7273799202358244,-0.6923133353874228,59.756091887717425,64.49277448229802,-0.21129369247027086,-0.49278074469880906,-1.3753026464932177,-2.308938377103736,36.23761557978936,0.28999900817871094,0.3284247047250872,0.40350055694579723,-0.2847242905302636,1.091725404421858,0.05938813320776859,0.7476129806838259,-0.480278611737301,66.23375658282549,-13.785294459432876,0.3441124237380303,8,-0.3050003051757777,-0.605000495910641,-1.860000610351559,-2.5150003433227504,-1.0200004577636683,3,-0.05337216637039954,2.4117739456293097,20.739999771118164,-1.3846238491729095,20.739999771118164,5.856979373859617,20.59000015258789,-0.05337216637039954 9218,2009-08-28,20.649999618530273,20.739999771118164,20.459999084472656,20.6299991607666,484900.0,0.001940757253477532,1.7999961853172863,-0.22222693171702596,69.86304949056691,65.70854058113254,-0.24053063187836443,-0.4802172042473245,-1.3838748442545494,-2.3236054447015313,36.16987697354522,0.2800006866455078,0.32663990808049803,0.394499588012696,-0.2721011410490384,1.0611003170744304,0.061199223481828824,0.7277999525435632,-0.4314441590417175,55.999755859375,-24.785699782050756,0.33330036453086676,8,-0.3449993133544922,-0.4699993133544922,-1.8299999237060547,-2.494999885559082,-0.9300003051757848,4,-0.04987887643216249,3.7273799202358244,20.61000061035156,2.4117739456293097,20.739999771118164,-1.3846238491729095,20.739999771118164,-0.04987887643216249 9219,2009-08-31,20.520000457763672,20.6200008392334,20.270000457763672,20.549999237060547,888000.0,-0.006295358991190825,3.1176035005048806,-1.4999046347510967,62.500062741869705,65.8227853255521,-0.08322727373096939,-0.3126940596359695,-1.2149296550603168,-2.173882589986352,35.98628056369566,0.37999916076660156,0.3249199472176514,0.23050041198730398,-0.4159300839116078,0.8769309078862157,-0.09271483596215191,0.5537156599367599,0.35000038146972656,41.66664017573027,-38.37870069879292,0.32321524794945505,8,-0.13000011444091797,-0.3400001525878906,-1.4875006675720215,-2.2200002670288086,-0.8100013732910156,0,-0.04044833845956519,1.7999961853172863,20.649999618530273,3.7273799202358244,20.61000061035156,2.4117739456293097,20.739999771118164,-0.04044833845956519 9220,2009-09-01,20.479999542236328,20.82999992370605,20.3700008392334,20.479999542236328,908700.0,-0.001949362311646996,-3.1818591666521847,-0.0,58.78380555322866,66.06501524933114,-0.008012526632299455,-0.23180978702882982,-1.1349997693207214,-2.11674508640548,35.95504854732074,0.4599990844726527,0.31282234693229327,0.15699949264526225,-0.45323222876315583,0.7672312140536803,-0.1481163680589468,0.4621153533494713,0.3780012893676741,37.49987227563963,-40.48325720547962,0.3051158607042097,9,-0.06999874114990234,-0.2999992370605469,-1.3524994850158691,-2.179999351501465,-0.8400001525878871,1,-0.04736324878103826,3.1176035005048806,20.520000457763672,1.7999961853172863,20.649999618530273,3.7273799202358244,20.61000061035156,-0.04736324878103826 9221,2009-09-02,20.36000061035156,20.540000915527344,20.25,20.399999618530273,662900.0,-0.005859322976902059,-1.230774309503723,-100.0,50.34014488108865,64.85564270946432,0.14967385156583646,-0.055592028325463616,-0.9672611495631358,-1.9739062021193767,36.346019036771736,0.29000091552734375,0.3077352403200173,-0.0004994392395047953,-0.5101316950460699,0.5091328165670603,-0.25531556714278736,0.25431668866377777,0.48624021377563764,18.96562496916951,-54.44459636271418,0.254816127903282,9,0.12500000000000355,-0.1800003051757777,-1.2125005722045863,-2.0600004196166957,-0.7600002288818324,2,-0.04911591208359656,-3.1818591666521847,20.479999542236328,3.1176035005048806,20.520000457763672,1.7999961853172863,20.649999618530273,-0.04911591208359656 9222,2009-09-03,20.290000915527344,20.51000022888184,20.149999618530273,20.51000022888184,1003600.0,-0.0034380988568647464,2.2727430359882397,5.500119212245082,45.57824629785096,62.75478557766962,0.2770237346403981,0.06416511720073359,-0.8490284938992367,-1.8750145457403775,36.61722339002117,0.36000061035156605,0.29842304513625706,-0.09999914169311452,-0.5065247887086173,0.30652650532238823,-0.3032619652008641,0.10326368181463508,0.5399990081787074,20.588416789148418,-47.415301857724565,0.20326282350775066,9,0.2199993133544922,-0.10500049591064453,-1.085000991821289,-1.9900007247924805,-0.5900001525878906,3,-0.05372104994602267,-1.230774309503723,20.36000061035156,-3.1818591666521847,20.479999542236328,3.1176035005048806,20.520000457763672,-0.05372104994602267 9223,2009-09-04,20.15999984741211,20.170000076293945,19.86000061035156,20.11000061035156,522100.0,-0.006407149445505911,7.857166212534161,-0.22726996870205768,45.57818715923928,60.32894732962502,0.40230093854438564,0.19386713301345537,-0.6974233899092752,-1.7185001898313317,35.57866901614699,0.4300003051757848,0.3046679284769489,-0.22350015640258647,-0.6407732557344268,0.19377294292925384,-0.43213670606850485,-0.014863606736668089,0.6292000579833967,30.927778291211418,-34.6387217540529,0.20863654966592016,9,0.2050008773803711,0.025000572204589844,-0.9149999618530273,-1.8199996948242188,-0.5300006866455078,4,-0.028273794600121915,2.2727430359882397,20.290000915527344,-1.230774309503723,20.36000061035156,-3.1818591666521847,20.479999542236328,-0.028273794600121915 9224,2009-09-08,20.25,20.38999938964844,19.989999771118164,20.190000534057614,760600.0,0.004464293316918999,1.3529510762550416,1.200007629510934,50.0,57.462384962291445,0.28943725995898006,0.12442280029398134,-0.7449855036093531,-1.7867830481382896,34.68283065544101,0.399999618530277,0.3133209240233086,-0.14250001907348775,-0.5385262779215623,0.25352623977458677,-0.340513148497525,0.05551311035054951,0.4648639617919912,40.2061511053785,-23.16875771516292,0.19801312942403748,9,0.09500026702880504,-0.06499958038330078,-0.9475002288818359,-1.9099998474121094,-0.5599994659423864,1,-0.02617287341459318,7.857166212534161,20.15999984741211,2.2727430359882397,20.290000915527344,-1.230774309503723,20.36000061035156,-0.02617287341459318 9225,2009-09-09,20.270000457763672,20.43000030517578,20.15999984741211,20.25,579300.0,0.0009876769266010665,-1.6999942779759294,0.3333439298089258,51.6556709651587,54.89502877519114,0.21876131252292197,0.1208574899012902,-0.732079046492089,-1.7863261526372156,33.77321402738788,0.2700004577636719,0.28572217129865507,-0.12899961471557475,-0.5116164630080995,0.25361723357695,-0.32030803886183534,0.06230880943068584,0.37647443591308516,60.294068148414304,-2.0788408838162056,0.19130842414626217,9,0.07499980926513317,-0.08500003814697266,-0.9675006866455078,-1.9300003051757812,-0.18000030517578125,2,-0.02762710215314912,1.3529510762550416,20.25,7.857166212534161,20.15999984741211,2.2727430359882397,20.290000915527344,-0.02762710215314912 9226,2009-09-10,20.34000015258789,20.43000030517578,20.15999984741211,20.270000457763672,659800.0,0.0034533642448639768,1.160003662109375,3.499904634751097,57.823127486369636,54.68025495281916,0.09616777977743851,0.06356807908598228,-0.7680023411557926,-1.829186228726087,32.55894258364116,0.2700004577636719,0.23813199620981962,-0.06499996185302592,-0.4394747684109426,0.30947484470489073,-0.25223736513198247,0.12223744142593063,0.24355679842285127,73.84612675952988,10.033851148385807,0.18723740327895802,9,0.005000114440914416,-0.1549997329711914,-1.0375003814697266,-2.0,-0.05999946594238281,3,-0.034414983170508395,-1.6999942779759294,20.270000457763672,1.3529510762550416,20.25,7.857166212534161,20.15999984741211,-0.034414983170508395 9227,2009-09-11,20.36000061035156,20.5,20.26000022888184,20.38999938964844,728100.0,0.000983306667336592,-1.0869586850878548,-0.42855585831072823,45.61409966403862,51.98592719431602,0.041320790060609625,0.04675223837416809,-0.769755143868533,-1.8240503359708597,31.32648561603056,0.2399997711181605,0.15400293964341216,-0.04549951553345011,-0.4196917101857345,0.32869267911883426,-0.23259561285959407,0.14159658179269385,0.1656718334064493,78.1250745058766,17.782204868536724,0.1870960973261428,9,-0.015000343322753906,-0.17000007629394176,-0.9700007438659632,-1.970000267028805,0.14999961853028054,4,-0.037328104425273345,1.160003662109375,20.34000015258789,-1.6999942779759294,20.270000457763672,1.3529510762550416,20.25,-0.037328104425273345 9228,2009-09-14,20.59000015258789,20.59000015258789,20.280000686645508,20.32999992370605,593000.0,0.011296637295747036,1.3846091772732274,-8.667026958289012,50.0,50.59703133410828,-0.22136344459007518,-0.17903766534134036,-0.9568587795645698,-2.024127460449016,30.039116130805997,0.3099994659423828,0.07585837560688447,0.17600002288818217,-0.2071940472376994,0.5591940930140638,-0.015597012174758618,0.36759705795112296,-0.7299995422363317,100.0,42.549291777161386,0.1915970350629407,9,-0.24499988555908558,-0.30499935150146484,-1.200000286102295,-2.1999998092651367,-0.399999618530277,0,-0.04322483647658337,-1.0869586850878548,20.36000061035156,1.160003662109375,20.34000015258789,-1.6999942779759294,20.270000457763672,-0.04322483647658337 9229,2009-09-15,20.809999465942386,20.86000061035156,20.51000022888184,20.520000457763672,704500.0,0.010684765018170506,-1.258070867352909,1.1153798188020378,52.67174905651598,49.91791394558464,-0.4424262041357494,-0.3774337709749034,-1.1314884527477425,-2.2091085307205383,29.399744576692743,0.35000038146971946,0.05426698742245861,0.3699994087219274,-0.046855683510582224,0.786854500954437,0.16157186260567258,0.5784269548381822,-0.9353988647461016,92.85698715538433,37.461366027227186,0.20842754611625453,9,-0.4499988555908274,-0.5049991607666051,-1.2749991416931188,-1.9999990463256871,-0.7600002288818395,1,-0.05670352404895407,1.3846091772732274,20.59000015258789,-1.0869586850878548,20.36000061035156,1.160003662109375,20.34000015258789,-0.05670352404895407 9230,2009-09-16,21.21999931335449,21.229999542236328,20.770000457763672,20.809999465942386,782000.0,0.019702059487464618,1.139529107006618,1.4137974125740327,63.953496108781,51.43050852643935,-0.8229613790688539,-0.7494630497385693,-1.4781686192803214,-2.5810311435347195,29.972201322623583,0.45999908447265625,0.022369666400230415,0.7314992904663065,0.19825644422886413,1.2647421367037488,0.4648778673475853,0.9981207135850276,-1.3059827117919944,99.06539890336302,45.56132363838525,0.26662142311872133,9,-0.6749992370605433,-0.7349996566772425,-1.684998989105221,-2.359998703002926,-1.1700000762939418,2,-0.07210173557046218,-1.258070867352909,20.809999465942386,1.3846091772732274,20.59000015258789,-1.0869586850878548,20.36000061035156,-0.07210173557046218 9231,2009-09-17,21.09000015258789,21.299999237060547,21.049999237060547,21.21999931335449,470600.0,-0.006126256596284851,-1.3809411358661592,-0.31707124182398105,63.953496108781266,53.47220294987605,-0.6465094505283453,-0.5807173973394555,-1.2821534467699855,-2.4158788607012127,30.618544936788417,0.25,0.009189580773764305,0.5580000877380371,-0.02283730848562371,1.138837483961698,0.2675813896262049,0.8484187858498693,-1.0970245745849674,79.80776108234795,26.7608102745861,0.2904186981118307,9,-0.5100002288818359,-0.5700006484985352,-1.552499771118164,-2.189999580383301,-1.399999618530277,3,-0.04741583654646364,1.139529107006618,21.21999931335449,-1.258070867352909,20.809999465942386,1.3846091772732274,20.59000015258789,-0.04741583654646364 9232,2009-09-18,20.799999237060547,20.989999771118164,20.420000076293945,20.43000030517578,1567600.0,-0.013750636008969308,-1.9230799327047223,-2.8461640036974236,53.80709824397999,54.38652640373613,-0.3090581848866627,-0.24914694931829473,-0.9262109902717874,-2.0926929834123698,30.522754994503863,0.6700000762939453,-0.0002044831944942871,0.23349924087524343,-0.323268214221752,0.7902666959722389,-0.04488448667325429,0.5118829684237411,-0.7024617663330126,50.980322491973226,-1.623177363600817,0.2783837275484976,9,-0.1549997329711914,-0.2799997329711914,-1.2624988555908203,-1.899998664855957,-1.2299995422363281,4,-0.024999931225407335,-1.3809411358661592,21.09000015258789,1.139529107006618,21.21999931335449,-1.258070867352909,20.809999465942386,-0.024999931225407335 9233,2009-09-21,20.59000015258789,20.75,20.51000022888184,20.75,1062600.0,-0.010096110200739306,1.9999999999999556,-0.43243326838019236,51.70731026526112,54.57622754432071,-0.03536843128891931,-0.03047142988041429,-0.6513510008096546,-1.8555026540421267,29.714791963213983,0.2899990081787074,0.010679768251918631,0.01700010299682475,-0.5375632235151038,0.5715634295087533,-0.26028156025913773,0.29428176625278724,-0.3962657405537158,19.31820891122801,-33.23660065858178,0.2772816632559638,9,0.1399993896484375,-0.07000064849853516,-1.0475006103515625,-1.6850004196166992,-0.9500007629394496,0,-0.003885377518853317,-1.9230799327047223,20.799999237060547,-1.3809411358661592,21.09000015258789,1.139529107006618,21.21999931335449,-0.003885377518853317 9234,2009-09-22,20.38999938964844,21.559999465942386,20.21999931335449,20.6299991607666,1058000.0,-0.009713490114487078,-3.620690789149126,1.4999999999999778,47.96379660923336,54.16601928255122,0.20850634405774215,0.16208785237368772,-0.4000488374174971,-1.6266428486368767,29.12645640959639,1.3400001525878977,0.03242575566139294,-0.17300062179565145,-0.7334548581659313,0.38745361457462835,-0.4532277399807896,0.10722649638948667,0.9099998474121058,12.686571413117894,-40.0470040160084,0.28022711818513957,9,0.47000026702880504,0.2600002288818324,-0.827499389648441,-1.4649991989135778,-0.7699985504150426,1,-0.009808673937104828,1.9999999999999556,20.59000015258789,-1.9230799327047223,20.799999237060547,-1.3809411358661592,21.09000015258789,-0.009808673937104828 9235,2009-09-23,20.38999938964844,20.729999542236328,20.32999992370605,20.450000762939453,926300.0,0.0,-3.444432670707277,0.2500059604701508,50.71767409346207,53.37652446111704,0.2540324977727373,0.14179201161990918,-0.35252538908721576,-1.6016422857945365,28.028813455408415,0.399999618530277,0.06674673554361021,-0.1555006027221637,-0.7145397792848023,0.40353857384047487,-0.4350201910034812,0.1240189855591538,1.1700000762939453,12.686571413117894,-42.487674322104866,0.279519588281319,9,0.49999999999999645,0.2600002288818324,-0.8174991607666051,-1.4649991989135778,-0.7699985504150426,2,-0.01667484859075108,-3.620690789149126,20.38999938964844,1.9999999999999556,20.59000015258789,-1.9230799327047223,20.799999237060547,-0.01667484859075108 9236,2009-09-24,19.479999542236328,19.799999237060547,19.15999984741211,19.729999542236328,4077600.0,-0.044629714303674795,2.282053288469815,4.16657130141801,36.177452407425214,52.3280080992711,1.1501643376640907,1.0040331221068328,0.586376819434534,-0.6758311014749623,26.337920326417752,1.2299995422363317,0.0659378802127435,-1.0025004386901841,-1.7283500419161584,-0.2766508354642099,-1.3654252403031713,-0.639575637077197,2.0799999237060582,13.333322736950336,-44.30667082368357,0.3629248016129877,9,0.880000114440918,0.880000114440918,0.16250038146972656,-0.5549993515014648,-0.3299999237060547,3,0.029260765308969816,-3.444432670707277,20.38999938964844,-3.620690789149126,20.38999938964844,1.9999999999999556,20.59000015258789,0.029260765308969816 9237,2009-09-25,19.51000022888184,19.729999542236328,19.350000381469727,19.479999542236328,1997400.0,0.0015400763526951522,-1.620692830317739,-0.12000274658204546,38.515907490218986,51.051997820406555,1.102892181298614,0.9353538645274426,0.5817097192969776,-0.6890468087562667,24.643028624880507,0.37999916076660156,0.06065255372484657,-0.9174997329711871,-1.7599989144360144,-0.07500055150635987,-1.3387493237036026,-0.49625014223877173,1.9539992523193348,14.583351545866702,-44.51735261099665,0.4212495907324138,9,0.8499994277954066,0.8499994277954066,0.2750000953674281,-0.5850000381469762,-0.37000083923339844,4,0.009226053463049722,2.282053288469815,19.479999542236328,-3.444432670707277,20.38999938964844,-3.620690789149126,20.38999938964844,0.009226053463049722 9238,2009-09-28,19.6200008392334,19.850000381469727,19.549999237060547,19.57999992370605,916800.0,0.005638165508000226,-4.9998855617013165,1.333333333333294,38.94738462382737,49.52706843899671,0.9396405225656608,0.7844510561496136,0.49626420460235465,-0.782729757814657,22.823681690081006,0.3400001525878871,0.04043852160161521,-0.7559991836547866,-1.664563927771308,0.15256556046173486,-1.2102815557130455,-0.30171681159652763,1.751838656616215,19.166711039020356,-40.57566510797436,0.45428237205826044,9,0.7399988174438477,0.7399988174438477,0.19499921798706055,-0.6950006484985352,-0.5300006866455078,0,-0.002548478199307369,-1.620692830317739,19.51000022888184,2.282053288469815,19.479999542236328,-3.444432670707277,20.38999938964844,-0.002548478199307369 9239,2009-09-29,19.690000534057614,19.76000022888184,19.549999237060547,19.690000534057614,813300.0,0.0035677722645270915,2.0000272479561496,0.0,39.99999999999991,46.86556887135436,0.7756269468038219,0.6841587853648328,0.44762599160682015,-0.8342423654516544,21.74665330066893,0.21000099182129262,0.03954170351159192,-0.6444994926452665,-1.5999813140547197,0.31098232876418663,-1.1222404033499949,-0.16675858194053816,1.5933653758544999,33.75801208068671,-24.84407422223437,0.47774091070472713,9,0.6699991226196325,0.6699991226196325,0.2124991416931188,-0.6850004196166957,-0.6400012969970668,1,-0.002539418133721494,-4.9998855617013165,19.6200008392334,-1.620692830317739,19.51000022888184,2.282053288469815,19.479999542236328,-0.002539418133721494 9240,2009-09-30,19.51000022888184,19.729999542236328,19.38999938964844,19.729999542236328,1266300.0,-0.009141711543604547,2.090920125191787,-100.0,36.212626900457295,43.78325007042948,0.7683559473076471,0.8303348617457971,0.6402442048245085,-0.6383703776266998,20.153799800044613,0.3400001525878871,0.008254734939690422,-0.7759998321533175,-1.7966369965756002,0.24463733226896522,-1.2863184143644588,-0.2656812499421761,1.6884310385302754,50.72465370592075,-5.703410173297222,0.510318582211142,9,0.8499994277954066,0.8499994277954066,0.4574999809265101,-0.31499958038330433,-0.030000686645511365,2,0.005638165508000226,2.0000272479561496,19.690000534057614,-4.9998855617013165,19.6200008392334,-1.620692830317739,19.51000022888184,0.005638165508000226 9241,2009-10-01,19.36000061035156,19.540000915527344,19.299999237060547,19.40999984741211,1277200.0,-0.007688345298337174,-1.8235162122742061,0.22726996870206503,34.076430025803845,41.59095360174323,0.7232002355478997,0.9502980079246655,0.8071817122901308,-0.4653862852349846,19.041031669843633,0.24000167846679688,-0.05354539671024838,-0.8759994506835973,-1.976245830078696,0.22424692871150143,-1.426122640381145,-0.3258762609860497,1.7568934002605552,10.909317898868471,-41.00726114911633,0.5501231896975486,10,0.9999990463256871,0.9999990463256871,0.7949995994567907,0.01999950408935902,0.2099990844726598,3,0.01342976346513236,2.090920125191787,19.51000022888184,2.0000272479561496,19.690000534057614,-4.9998855617013165,19.6200008392334,0.01342976346513236 9242,2009-10-02,19.200000762939453,19.3700008392334,19.1200008392334,19.26000022888184,784400.0,-0.0082644546677626,-1.272734366194741,1.200007629510934,27.361571208103456,38.88587148428127,0.7066882754312012,1.0798134056740878,0.9719709475062785,-0.28086359081998324,18.399826760201844,0.25,-0.18647967914635188,-0.98149929046631,-2.1745536095856295,0.21155502865300946,-1.5780264500259698,-0.3849721309066503,1.8386174811446594,10.95890053040002,-33.43478031788954,0.5965271595596605,10,1.1399993896484375,1.1399993896484375,0.9549994468688965,0.17999935150146484,0.7699985504150355,4,-0.002604226167828738,-1.8235162122742061,19.36000061035156,2.090920125191787,19.51000022888184,2.0000272479561496,19.690000534057614,-0.002604226167828738 9243,2009-10-05,19.59000015258789,19.63999938964844,19.209999084472656,19.21999931335449,1070500.0,0.020312467403711176,-1.2051224367031526,-6.16673554375784,31.17284877255615,37.02021061353936,0.17871528990172436,0.6797739174250381,0.5810753945314602,-0.6403105834991543,18.571888730155088,0.4399986267089879,-0.3142222718441303,-0.5629999160766594,-1.7850958965401524,0.6590960643868335,-1.174047906308406,0.04804807415508705,1.3335010472051785,73.43746274706108,33.72105990172098,0.6110479902317463,10,0.33500003814697266,0.75,0.565000057220459,-0.19999980926513672,0.5499992370605504,0,-0.022970942288635166,-1.272734366194741,19.200000762939453,-1.8235162122742061,19.36000061035156,2.090920125191787,19.51000022888184,-0.022970942288635166 9244,2009-10-06,19.71999931335449,19.809999465942386,19.51000022888184,19.649999618530273,720700.0,0.006635995903727654,1.3999938964843068,0.1891879352740018,24.662154325171983,34.12515286150713,-0.0629364979110072,0.5354872787668192,0.4516721950980447,-0.7402879555134199,18.22781670061535,0.2999992370605469,-0.40852366518640437,-0.40650072097778533,-1.6426448883480447,0.829643446392474,-1.0245728046629168,0.2115713627073461,1.0952918648049987,86.95647366471412,52.48576437223376,0.6180720836851299,10,-0.23499870300292613,0.620000839233402,0.5225009918212926,-0.32999897003173473,0.3100013732910192,1,-0.03194722021820551,-1.2051224367031526,19.59000015258789,-1.272734366194741,19.200000762939453,-1.8235162122742061,19.36000061035156,-0.03194722021820551 9245,2009-10-07,19.709999084472656,19.850000381469727,19.540000915527344,19.770000457763672,822100.0,-0.0005071110157219838,1.8181613261201277,-0.8571662125341034,25.70420785263437,32.961459022085926,-0.17828693712908006,0.5284778355167603,0.4663553718991551,-0.6937920928823544,17.79564023756498,0.3099994659423828,-0.49206747519377103,-0.38850088119506765,-1.6362735920085427,0.8592718296184074,-1.0123872366018034,0.2353854742116681,1.0035746733512667,80.82172811120111,49.934238184829226,0.6238863554067369,10,-0.22499847412109375,0.6300010681152344,0.5750012397766113,-0.31999874114990234,0.060001373291015625,2,-0.03348553414860633,1.3999938964843068,19.71999931335449,-1.2051224367031526,19.59000015258789,-1.272734366194741,19.200000762939453,-0.03348553414860633 9246,2009-10-08,19.63999938964844,19.8799991607666,19.59000015258789,19.8700008392334,1283400.0,-0.00355148138385053,1.3200097656995065,3.833269756500672,27.862589306904084,31.777757001717607,-0.0929825922980605,0.572709460333698,0.5448345150808969,-0.5918041108435297,17.36313168446901,0.28999900817871094,-0.5607751814096602,-0.4235005378723109,-1.6819749601131235,0.8349738843685017,-1.0527377489927154,0.20573667324809364,0.9779599930600504,68.42101300513526,38.419668931734066,0.6292372111204061,10,-0.13999938964844105,0.7000007629394496,0.6550011634826625,-0.24999904632568715,0.3000011444091726,3,-0.008146631995133546,1.8181613261201277,19.709999084472656,1.3999938964843068,19.71999931335449,-1.2051224367031526,19.59000015258789,-0.008146631995133546 9247,2009-10-09,19.600000381469727,19.709999084472656,19.57999992370605,19.600000381469727,717000.0,-0.002036609441026571,-5.499809269501217,-0.0,29.79591360095901,30.760926888065566,-0.043442986757973756,0.5827286024726739,0.5859306255090644,-0.5205230320308161,16.713995652481806,0.12999916076660512,-0.6461818833315114,-0.425499534606935,-1.6921477469904822,0.8411486777766122,-1.0588236407987068,0.2078245715848368,0.9280814886302586,58.20914217716705,25.747040969057174,0.6333241061917735,10,-0.10000038146972656,0.7399997711181641,0.7325000762939453,-0.21000003814697266,0.6299991607666016,4,-0.0015306472480414168,1.3200097656995065,19.63999938964844,1.8181613261201277,19.709999084472656,1.3999938964843068,19.71999931335449,-0.0015306472480414168 9248,2009-10-12,19.700000762939453,19.75,19.59000015258789,19.690000534057614,802300.0,0.0051020601797675535,1.9091224358863206,100.0,35.319168622714685,30.240834512811656,-0.1462854663394637,0.4349321849875949,0.49691623278426533,-0.5848294715571711,15.828905723125839,0.15999984741210938,-0.6123944904902956,-0.28099918365478516,-1.526502529986086,0.9645041626765156,-0.9037508568204373,0.341752489510867,0.7435962453085381,51.35164393306687,15.711096887438558,0.6227516731656507,10,-0.20000076293945312,0.6399993896484375,0.6474995613098145,-0.3100004196166992,0.6099987030029332,0,0.013705509642566671,-5.499809269501217,19.600000381469727,1.3200097656995065,19.63999938964844,1.8181613261201277,19.709999084472656,0.013705509642566671 9249,2009-10-13,19.6299991607666,19.780000686645508,19.56999969482422,19.780000686645508,1311800.0,-0.003553380683341989,1.7999847413661563,-14.999809269496865,34.297516427236474,30.028044460231563,-0.09576034816030088,0.43426335144210526,0.5718364572117238,-0.47518682421361547,14.280466075641602,0.21000099182128906,-0.5906470948619962,-0.29200077056884766,-1.4827470730145258,0.8987455318768305,-0.8873739217916885,0.3033723806539932,0.7341820773405132,26.470208743555652,-11.575103066550405,0.5953731512228395,10,-0.12999916076660156,0.7100009918212891,0.6450014114379883,-0.23999881744384766,0.7100009918212891,1,0.025980654645220147,1.9091224358863206,19.700000762939453,-5.499809269501217,19.600000381469727,1.3200097656995065,19.63999938964844,0.025980654645220147 9250,2009-10-14,19.690000534057614,19.809999465942386,19.600000381469727,19.799999237060547,1349700.0,0.0030566161923701873,2.230776002464775,0.7333172269976331,56.68792285086368,32.54043255190488,-0.14253233625053952,0.26747476413556015,0.5185194984800496,-0.4938377831594458,11.949055427144947,0.2099990844726598,-0.5759829634545426,-0.15549945831299183,-1.180131983570746,0.8691330669447623,-0.6678157209418707,0.356816804315887,0.5995298801170783,38.710014828121835,-2.3595278758388574,0.5123162626288774,10,-0.19000053405761363,0.649999618530277,0.5749998092651403,-0.30000019073485973,0.4499988555908274,2,0.01726765583372125,1.7999847413661563,19.6299991607666,1.9091224358863206,19.700000762939453,-5.499809269501217,19.600000381469727,0.01726765583372125 9251,2009-10-15,20.09000015258789,20.11000061035156,19.61000061035156,19.670000076293945,1148800.0,0.02031486072529054,1.1739083562422332,-3.8182275320350416,64.94844752678895,36.71675214286993,-0.4784007625272757,-0.22270162802162474,0.13643769049845744,-0.8612375476193748,9.61981284161411,0.5,-0.5592419653795346,0.29450016021728587,-0.5574809102039957,1.1464812306385674,-0.13149037499335492,0.7204906954279267,0.12935848709032527,96.29621780471672,49.73339154050989,0.4259905352106416,10,-0.43000030517578125,0.25,0.17500019073486328,-0.6999998092651367,0.06999969482421875,3,-0.015928307237120576,2.230776002464775,19.690000534057614,1.7999847413661563,19.6299991607666,1.9091224358863206,19.700000762939453,-0.015928307237120576 9252,2009-10-16,20.280000686645508,20.309999465942386,19.81999969482422,20.0,1140900.0,0.009457468024615334,1.8823664708818895,0.6666681804351479,66.33662618430283,40.62383852195289,-0.5577453827467274,-0.4781727616280591,-0.03596920158387462,-1.0156057026496796,9.541048483594444,0.4899997711181676,-0.5062867553593584,0.5105006217956536,-0.23784394438682455,1.2588451879781317,0.1363283387044163,0.8846729048868909,-1.1599998474121094,95.94610965195986,44.02103966902157,0.37417228309123873,10,-0.3700008392333949,0.05999946594238281,-0.015000343322753906,-0.8900003433227539,0.09000015258789062,4,-0.016765292952469535,1.1739083562422332,20.09000015258789,2.230776002464775,19.690000534057614,1.7999847413661563,19.6299991607666,-0.016765292952469535 9253,2009-10-19,20.51000022888184,20.530000686645508,20.149999618530273,20.309999465942386,593500.0,0.01134119992351823,2.166653421282777,0.7142866874203854,68.80732981727975,45.528858021075976,-0.7191446290936163,-0.753084006066473,-0.26436012265187614,-1.2121058252851107,9.610066066960279,0.3800010681152344,-0.4201232805567727,0.7445001602172887,0.013978623259777834,1.4750216971747996,0.37923939173853327,1.1097609286960441,-1.366199417114263,97.9166211353882,41.88860542096174,0.36526076847875505,10,-0.4749994277954137,-0.17000007629394887,-0.2424998283386266,-1.1199998855590856,0.010000228881832385,0,-0.013651910459329009,1.8823664708818895,20.280000686645508,1.1739083562422332,20.09000015258789,2.230776002464775,19.690000534057614,-0.013651910459329009 9254,2009-10-20,20.190000534057614,20.5,20.09000015258789,20.46999931335449,560800.0,-0.015602130241500811,1.4117627259365135,-1.3999885559518588,64.65518091861848,49.856743917296434,-0.36371228933708366,-0.4730916237299283,0.06065531720722461,-0.8637998376473099,8.106939239999125,0.42000007629394887,-0.29691948961415804,0.43450040817260316,-0.26483678433287494,1.1338376006780813,0.08483181191986588,0.7841690044253404,-0.9907517272949207,63.44085580449029,6.463495378601202,0.3496685962527382,10,-0.14000034332275035,0.149999618530277,0.12500000000000355,-0.8000001907348597,0.5399990081787145,1,0.005943483343764822,2.166653421282777,20.51000022888184,1.8823664708818895,20.280000686645508,1.1739083562422332,20.09000015258789,0.005943483343764822 9255,2009-10-21,20.049999237060547,20.350000381469727,20.040000915527344,20.200000762939453,1198600.0,-0.006934189861010909,-2.64709182299614,0.5357220708446866,64.93502633130387,53.97590358667419,-0.1904364762966715,-0.3793160429310767,0.201892301094734,-0.7051202473725198,6.464302953301571,0.3099994659423828,-0.2091430952529798,0.31149911880493164,-0.33762252618616273,0.960620763796026,-0.013061703690617321,0.6360599413004806,-0.7975203551025416,47.82593371964071,-14.35996861160023,0.3245608224955476,10,9.5367431640625e-07,0.29000091552734375,0.282501220703125,-0.659998893737793,0.40000152587890625,2,0.014463886611591592,1.4117627259365135,20.190000534057614,2.166653421282777,20.51000022888184,1.8823664708818895,20.280000686645508,0.014463886611591592 9256,2009-10-22,20.049999237060547,20.200000762939453,19.790000915527344,20.09000015258789,987500.0,0.0,2.1538190674608995,0.2666700574741875,69.76739234577101,58.417179002764414,-0.14098828306165245,-0.35249624804219337,0.20057443394365748,-0.6860926532305491,7.099572336421075,0.4099998474121094,-0.10828366619922747,0.2829991340637221,-0.36838303900159275,0.934381307129037,-0.04269195246893531,0.6086902205963796,-0.7464194829150408,35.134919182520434,-32.14572934885966,0.32569108653265794,10,9.5367431640625e-07,0.29000091552734375,0.46500062942504883,-0.4799995422363281,0.5400009155273438,3,0.004488785836038289,-2.64709182299614,20.049999237060547,1.4117627259365135,20.190000534057614,2.166653421282777,20.51000022888184,0.004488785836038289 9257,2009-10-23,19.690000534057614,20.15999984741211,19.51000022888184,20.1200008392334,963500.0,-0.01795504821454108,1.549026501013502,10.749761586877831,52.358498629318554,60.310437892387064,0.26051549936322616,0.02285061613126871,0.5508539176713505,-0.30912623422938523,7.492729479354054,0.6499996185302699,-0.017926262671601023,-0.08599958419800302,-0.72732698821304,0.5553278198170339,-0.4066632862055215,0.23466411780951546,-0.33736394261210734,17.647080822926434,-46.83663187579055,0.3206637020075182,10,0.32999992370605824,0.649999618530277,0.8599991798400914,-0.08500099182128551,1.2199993133544957,4,0.023869949243604305,2.1538190674608995,20.049999237060547,-2.64709182299614,20.049999237060547,1.4117627259365135,20.190000534057614,0.023869949243604305 9258,2009-10-26,19.56999969482422,20.0,19.43000030517578,19.75,868800.0,-0.00609450665203537,-1.4782644751463685,0.4186050637852381,46.44551091119639,61.6602150572715,0.402459301979345,0.14642048222446746,0.6572840835075411,-0.1741202642411217,7.752439800331465,0.5699996948242188,0.06547227100328712,-0.20350036621093892,-0.8477713748293745,0.44077064240749664,-0.5256358705201549,0.11863513809827708,-0.17026853957071353,13.084058839048252,-46.551161122968786,0.3221355043092171,10,0.4100008010864258,0.7700004577636719,1.0124998092651367,0.034999847412109375,1.5900001525878906,0,0.04087895538499975,1.549026501013502,19.690000534057614,2.1538190674608995,20.049999237060547,-2.64709182299614,20.049999237060547,0.04087895538499975 9259,2009-10-27,19.63999938964844,19.850000381469727,19.459999084472656,19.65999984741211,923800.0,0.00357688788532462,-1.052632635647242,0.11111346585849761,48.387105280274604,60.73790199387271,0.37328189646840926,0.07639981841705534,0.5784382226558158,-0.2231266154469118,8.026185189768409,0.3900012969970703,0.14758624762172445,-0.13100061416625763,-0.7770215739252464,0.5150203455927311,-0.45401109404575024,0.19200986571323497,-0.2099990844726598,22.825985549762486,-32.71943811790637,0.32301047987949427,10,0.3400011062622035,0.7000007629394496,0.9850001335144007,-0.03499984741211293,1.610000610351559,1,0.044806573088747026,-1.4782644751463685,19.56999969482422,1.549026501013502,19.690000534057614,2.1538190674608995,20.049999237060547,0.044806573088747026 9260,2009-10-28,19.6200008392334,19.780000686645508,19.5,19.549999237060547,1297300.0,-0.0010182561627564146,-2.2941242468781207,-3.5000000000006217,49.528336261831996,59.02455629776639,0.42723511170216355,0.11073955337624497,0.590465379718637,-0.176928400719369,8.293641767616494,0.2800006866455078,0.2071992985471951,-0.15649919509887766,-0.7949932276478364,0.4819948374500811,-0.47574621137335527,0.16274782117559994,-0.1900005340576172,24.67537936398631,-28.033438062052774,0.31924701627447916,10,0.3599996566772461,0.30499935150146484,1.1349987983703613,0.11499881744384766,1.7199993133544922,2,0.056574855021581216,-1.052632635647242,19.63999938964844,-1.4782644751463685,19.56999969482422,1.549026501013502,19.690000534057614,0.056574855021581216 9261,2009-10-29,19.6200008392334,19.739999771118164,19.5,19.71999931335449,1035000.0,0.0,2.42858310626703,-1.4285169341434332,50.48077981146608,57.262795589673416,0.3951039324120593,0.138307966558866,0.5832967932726731,-0.1453532695217774,8.38858812560616,0.23999977111816406,0.2802194688480526,-0.16949920654296946,-0.7823604362279823,0.4433620231420434,-0.4759298213854741,0.1369314082995352,-0.1600017547607422,26.02748673999948,-24.91213923236685,0.30643061484250594,10,0.3599996566772461,0.2049999237060547,1.149998664855957,0.13499927520751953,1.4899997711181605,3,0.04230376596347196,-2.2941242468781207,19.6200008392334,-1.052632635647242,19.63999938964844,-1.4782644751463685,19.56999969482422,0.04230376596347196 9262,2009-10-30,19.149999618530273,19.770000457763672,19.13999938964844,19.600000381469727,1364300.0,-0.023955209000974143,-1.680848646191831,4.500076295109643,38.775499082527446,53.925925508034275,0.7688059638837288,0.637032128327494,1.0440663010666533,0.3502978434222044,8.448260776607386,0.6300010681152308,0.27961872512069874,-0.6370003700256355,-1.260305836880491,-0.013694903170780037,-0.948653103453065,-0.325347636598206,1.3800010681152344,1.1628164865771897,-47.670616250941144,0.31165273342742794,10,0.6700000762939453,0.6750011444091797,1.2100000381469727,0.7399997711181641,2.1800003051757777,4,0.07519585184034239,2.42858310626703,19.6200008392334,-2.2941242468781207,19.6200008392334,-1.052632635647242,19.63999938964844,0.07519585184034239 9263,2009-11-02,19.13999938964844,19.34000015258789,18.90999984741211,19.15999984741211,1224200.0,-0.0005222051739445233,1.2631531395874116,0.04444538634339905,39.74896432621562,51.15856810887839,0.6303195312617689,0.6446419918351296,1.0332450523907113,0.379124662508616,9.317792972142117,0.43000030517578125,0.22333590709283868,-0.6245005607604952,-1.3073886850779957,0.05838756355700525,-0.9659446229192454,-0.283056498601745,1.362201271057124,24.46802250670146,-26.07084299721609,0.3414440621587498,11,0.4900007247924769,0.5800008773803675,1.220000267028805,0.9400005340576136,2.19000053405761,0,0.09247651589377504,-1.680848646191831,19.149999618530273,2.42858310626703,19.6200008392334,-2.2941242468781207,19.6200008392334,0.09247651589377504 9264,2009-11-03,19.09000015258789,19.15999984741211,18.989999771118164,19.100000381469727,1210100.0,-0.002612290420844654,1.615402673239726,0.5000000000000888,37.39494552434091,48.098559130326954,0.5675594928922294,0.6798811452623248,1.0572215584514666,0.4424220449095344,10.107438613793276,0.1700000762939453,0.14007048079046314,-0.6429998397827141,-1.3896726882483534,0.10367300868292517,-1.016336264015532,-0.26966341554989626,1.3485124755859346,20.689670292087143,-30.050616431840254,0.3733364242328189,11,0.4650001525878906,0.630000114440918,1.2699995040893555,1.0299997329711914,2.3699989318847656,1,0.1084337180868804,1.2631531395874116,19.13999938964844,-1.680848646191831,19.149999618530273,2.42858310626703,19.6200008392334,0.1084337180868804 9265,2009-11-04,19.049999237060547,19.309999465942386,19.020000457763672,19.149999618530273,1053500.0,-0.0020953858149613813,-2.625034273112043,9.999809269502194,24.257408914681278,43.04189430465032,0.5037697630023388,0.703995517099429,1.0653627206377223,0.5013716910884654,10.678057924728732,0.2899990081787145,0.01881557627497088,-0.6500007629394524,-1.4568663850366406,0.15686485915773574,-1.0534335739880447,-0.24656795189086012,1.3273728798828088,16.278987242951686,-27.513263558717156,0.4034328110485939,11,0.4850006103515625,0.6700010299682617,1.3100004196166992,1.1850004196166992,2.8600006103515625,2,0.1154856089788967,1.615402673239726,19.09000015258789,1.2631531395874116,19.13999938964844,-1.680848646191831,19.149999618530273,0.1154856089788967 9266,2009-11-05,19.479999542236328,19.479999542236328,19.1299991607666,19.1299991607666,918000.0,0.022572195401417305,1.0,-3.4999904632932157,32.30086142944805,40.813267949109154,-0.017419800651055084,0.27551987177590576,0.607842424138699,0.0936516191850103,11.02534429792474,0.43000030517578125,-0.0691744771471754,-0.21200046539306783,-1.024523858830669,0.6005229280445334,-0.6182621621118685,0.1942612313257328,0.838677683925777,66.27898724295169,27.882425035714874,0.40626169671879986,11,-0.024999618530273438,0.24000072479248047,0.880000114440918,0.755000114440918,2.3900012969970703,3,0.09548257977720831,-2.625034273112043,19.049999237060547,1.615402673239726,19.09000015258789,1.2631531395874116,19.13999938964844,0.09548257977720831 9267,2009-11-06,19.56999969482422,19.709999084472656,19.31999969482422,19.40999984741211,812300.0,0.004620131144908557,-1.2941130271853156,0.4571419229323001,27.83018485979646,38.74489838784249,-0.1410668625919591,0.19305492936173252,0.4949915899462525,0.022529777372419346,11.3171214743106,0.3899993896484375,-0.1523105567673042,-0.12050027847289968,-0.9338491582671296,0.6928486013213302,-0.5271747183700128,0.2861741614242135,0.6923304361878877,82.50005960470162,49.49950400958572,0.4066744398971148,11,-0.18999958038330078,0.15000057220458984,0.7899999618530273,0.779999732971195,2.280000686645508,4,0.07869192332867692,1.0,19.479999542236328,-2.625034273112043,19.049999237060547,1.615402673239726,19.09000015258789,0.07869192332867692 9268,2009-11-09,19.96999931335449,19.979999542236328,19.700000762939453,19.729999542236328,738300.0,0.020439428961057216,1.1538348677695045,1.4999999999999778,44.99997399070948,38.368550466779695,-0.5345759454134047,-0.19571431688452634,0.0750287039027242,-0.3621414293441241,11.772569617988962,0.4099998474121094,-0.24218211702750736,0.26599941253661896,-0.5569199806476774,1.0889188057209154,-0.14546028405553102,0.6774591091287689,0.2382376063136178,98.9898756369868,66.95480264920108,0.41145969659214826,11,-0.5249996185302699,-0.24999904632568004,0.370000839233402,0.370000839233402,1.8299999237060582,0,0.06810218613488339,-1.2941130271853156,19.56999969482422,1.0,19.479999542236328,-2.625034273112043,19.049999237060547,0.06810218613488339 9269,2009-11-10,20.13999938964844,20.170000076293945,19.850000381469727,19.940000534057614,750500.0,0.00851277326686084,1.4615339471078017,0.8333293596866007,52.0179410552174,38.6451732216003,-0.6997818502266853,-0.34314040185016026,-0.10917992080774042,-0.511517472287391,12.333766693130467,0.31999969482421875,-0.2579905718633171,0.41049947738647674,-0.434086623616313,1.2550855783892665,-0.011793573114918132,0.8327925278878716,-1.2299995422363317,97.39124377416351,64.57130037993345,0.42229305050139554,11,-0.5999994277954137,-0.41999912261963246,-0.0074992179870641,0.20000076293944957,1.6200008392333984,1,0.05908642354126625,1.1538348677695045,19.96999931335449,-1.2941130271853156,19.56999969482422,1.0,19.479999542236328,0.05908642354126625 9270,2009-11-11,20.030000686645508,20.200000762939453,19.86000061035156,20.149999618530273,922700.0,-0.0054617033930730585,2.090893327784746,-0.5999980926404319,49.57268022624106,38.54427326768641,-0.5872658028612499,-0.21751586490663755,-0.013671363890843224,-0.3810056434819593,12.87307055819292,0.3400001525878942,-0.251774159782169,0.2835007667541518,-0.5713624108328581,1.1383639443411617,-0.14393082203935492,0.7109323555476585,-1.0948008346557607,84.11216619220697,49.45412639281831,0.4274315887935057,11,-0.47500038146972656,-0.3100004196166992,-0.11750030517578125,0.3099994659423828,1.8499984741210938,2,0.07139282819798232,1.4615339471078017,20.13999938964844,1.1538348677695045,19.96999931335449,-1.2941130271853156,19.56999969482422,0.07139282819798232 9271,2009-11-12,19.770000457763672,20.170000076293945,19.71999931335449,20.030000686645508,848000.0,-0.012980540188158085,-1.4999867546159866,2.166687859617891,51.78571276518755,39.989852565759755,-0.3394469994717788,0.0182155080665396,0.2323872542046992,-0.09764446181765152,12.565333395880726,0.4500007629394567,-0.261916624838225,0.0395005226135261,-0.8001356610123445,0.8791367062393967,-0.3803175691994092,0.4593186144264614,-0.784208569335938,51.13638826635224,13.734760462341796,0.41981809181293567,11,-0.21500015258789062,-0.05000019073486328,0.1424999237060547,0.5699996948242188,2.229999542236328,3,0.10824478199787091,2.090893327784746,20.030000686645508,1.4615339471078017,20.13999938964844,1.1538348677695045,19.96999931335449,0.10824478199787091 9272,2009-11-13,19.940000534057614,20.0,19.75,19.780000686645508,551700.0,0.008598890862806297,-1.2727146622277707,-0.6153834867769368,58.078624442891424,42.02648146761262,-0.4309161040240994,-0.18821229594692568,0.05239018168934351,-0.24289820303037502,11.811395457224872,0.25,-0.27002196204669104,0.2265006065368631,-0.5793799898056271,1.0323812028793533,-0.176439691634382,0.6294409047081082,-0.9056402906494121,47.9999542236321,7.211578314814183,0.40294029817124444,11,-0.34500026702880504,-0.22000026702880504,-0.020000457763668322,0.399999618530277,1.899999618530277,4,0.09679038382568428,-1.4999867546159866,19.770000457763672,2.090893327784746,20.030000686645508,1.4615339471078017,20.13999938964844,0.09679038382568428 9273,2009-11-16,20.229999542236328,20.299999237060547,20.049999237060547,20.07999992370605,458500.0,0.01454358076286888,-1.3809411358661592,0.9374985098825025,61.752998946777986,44.73293184788341,-0.6146786271860165,-0.5272986846538075,-0.24025116112798628,-0.5191467287540377,10.83449628389436,0.35999870300293324,-0.27331615639997864,0.5304996490478509,-0.2252914522247096,1.2862907503204113,0.15260409841156886,0.9083951996841328,-1.1490136780468774,87.93108551171218,43.017030320322704,0.37789555063628083,11,-0.5699996948242188,-0.5099992752075195,-0.3099994659423828,0.1100006103515625,1.6900005340576172,0,0.08007913375633802,-1.2727146622277707,19.940000534057614,-1.4999867546159866,19.770000457763672,2.090893327784746,20.030000686645508,0.08007913375633802 9274,2009-11-17,20.309999465942386,20.3700008392334,20.170000076293945,20.21999931335449,563300.0,0.003954519303820847,-1.1052864055253278,0.6000025431380112,63.42409938994524,49.08478634513496,-0.5625841414023434,-0.6301560725509177,-0.32491971040393963,-0.575211081413304,10.056759953325354,0.20000076293945312,-0.20005912431730621,0.6044996261596722,-0.16937575604006483,1.3783750083594093,0.21756193505980193,0.9914373172595425,-1.1558727993806706,90.76904116342185,41.506460711214984,0.38693769109986853,11,-0.5599994659423864,-0.5899991989135778,-0.38999938964844105,0.03000068664550426,1.7200012207031214,1,0.07336286609050502,-1.3809411358661592,20.229999542236328,-1.2727146622277707,19.940000534057614,-1.4999867546159866,19.770000457763672,0.07336286609050502 9275,2009-11-18,20.34000015258789,20.420000076293945,20.209999084472656,20.3700008392334,400600.0,0.0014771387215353204,2.230805346479452,-0.33334039757552575,63.84613860993915,52.589817142967306,-0.43622883812214397,-0.6717580346781773,-0.35998144214445915,-0.5861279036982339,9.443465748589864,0.21000099182128906,-0.12110953974372762,0.6200002670288072,-0.1910290393084466,1.431029573366061,0.21448561386018028,1.025514920197434,-1.0886035522124402,88.57145192669256,34.86738994321494,0.4055146531686269,11,-0.4700002670288086,-0.619999885559082,-0.4200000762939453,0.0,1.7099990844726562,2,0.06981317923506891,-1.1052864055253278,20.309999465942386,-1.3809411358661592,20.229999542236328,-1.2727146622277707,19.940000534057614,0.06981317923506891 9276,2009-11-19,20.13999938964844,20.26000022888184,20.01000022888184,20.25,522700.0,-0.009832879126797978,2.8461222453708395,3.666603089833946,71.24463097714379,57.413644489339234,-0.14836362330018105,-0.4897802613142268,-0.16972674306424906,-0.3681722030594692,9.348117013217635,0.32999992370605113,-0.027613467942600778,0.4154994964599652,-0.4041917875097454,1.2351907804296758,0.00565385447510991,0.8253451384448205,-0.7717424416811411,58.20885749829957,-2.0528630138019466,0.4098456419848551,11,-0.07999897003174183,-0.41999912261963246,-0.21999931335449574,0.20000076293944957,2.0300006866455043,3,0.08639522462014004,2.230805346479452,20.34000015258789,-1.1052864055253278,20.309999465942386,-1.3809411358661592,20.229999542236328,0.08639522462014004 9277,2009-11-20,20.15999984741211,20.18000030517578,19.950000762939453,20.100000381469727,416100.0,0.0009930714185595324,3.5999732972210037,-0.5454466638923744,71.79488015493527,60.390856285364315,-0.08478760284480558,-0.4983129256521366,-0.20008657352401826,-0.37822206400872105,9.968978027971705,0.22999954223632812,0.10712643140733746,0.4119999885559089,-0.43016771463892667,1.2541676917507445,-0.009083863041507101,0.8330838401533249,-0.6865685866121467,44.68072154698375,-19.27799299098629,0.4210838515974175,11,-0.09000015258789062,-0.4399995803833008,-0.15999984741210938,0.18000030517578125,2.020000457763672,4,0.09126984952949235,2.8461222453708395,20.13999938964844,2.230805346479452,20.34000015258789,-1.1052864055253278,20.309999465942386,0.09126984952949235 9278,2009-11-23,20.3700008392334,20.57999992370605,20.270000457763672,20.34000015258789,571000.0,0.01041671594299376,-2.6470509037462135,0.5000158947134183,75.59999420166457,63.01108441274734,-0.2593553769397161,-0.6801800140587737,-0.4256350030880611,-0.5662523022064931,11.164254156009354,0.42000007629394176,0.2100186351784643,0.5820009231567376,-0.299638896018525,1.4636407423320001,0.14118101356910628,1.0228208327443689,-0.8019126968840382,66.66676758471856,-2.6509629001641173,0.44081990958763195,11,-0.22000122070312855,-0.6250009536743164,-0.24500083923339844,-0.030000686645507812,1.3499984741210902,0,0.07216491177178641,3.5999732972210037,20.15999984741211,2.8461222453708395,20.13999938964844,2.230805346479452,20.34000015258789,0.07216491177178641 9279,2009-11-24,20.520000457763672,20.520000457763672,20.21999931335449,20.43000030517578,679800.0,0.007363751219949366,5.6666807951511835,2.999936423167398,78.16093633987921,66.18755731426268,-0.39088940624746016,-0.8019903129164305,-0.5968519256805074,-0.6936648701894725,12.36393775840417,0.30000114440918324,0.3273158678017296,0.6880004882812507,-0.24865899647248568,1.624659973034987,0.2196707459043843,1.1563302306581171,-0.8304829016515072,90.4762625605135,13.852594327787841,0.46832974237686753,11,-0.370000839233402,-0.7750005722045898,-0.33249998092651367,-0.18000030517578125,1.3199996948242188,1,0.06822610074555757,-2.6470509037462135,20.3700008392334,3.5999732972210037,20.15999984741211,2.8461222453708395,20.13999938964844,0.06822610074555757 9280,2009-11-25,20.729999542236328,20.93000030517578,20.459999084472656,20.5,531100.0,0.010233873284013706,-2.0322525072294346,2.5555461365659307,76.15063429333912,68.89477081739064,-0.5488711418835628,-0.9745320575224454,-0.8392831040851618,-0.8735589583706584,13.914796946852984,0.470001220703125,0.3821533561719477,0.8424996376037583,-0.16975963329343102,1.8547589085009477,0.33637000215516366,1.348629273052353,-0.9336241020128959,79.59174935091728,1.590994306564724,0.506129635448595,11,-0.3899993896484375,-0.8099994659423828,-0.5349993705749512,-0.3899993896484375,0.8199996948242188,2,0.06271110338234664,5.6666807951511835,20.520000457763672,-2.6470509037462135,20.3700008392334,3.5999732972210037,20.15999984741211,0.06271110338234664 9281,2009-11-27,20.450000762939453,20.68000030517578,20.31999969482422,20.489999771118164,289600.0,-0.013506936106119638,-1.3999949137563816,-0.17390907733899458,67.05429737805898,69.89206781018702,-0.18134034518737252,-0.6631643043042494,-0.5914478058314359,-0.5633406843347295,15.383607925947937,0.4099998474121094,0.401544027565226,0.521000862121582,-0.5129067405552057,1.5549084647983697,0.004047060783186396,1.0379546634599777,-0.4949178416226907,51.020431995204376,-25.320172213741827,0.5169538013383941,11,-0.010000228881835938,-0.5300006866455078,-0.25500059127807617,-0.1100006103515625,1.2199993133544922,4,0.07823953126792516,-2.0322525072294346,20.729999542236328,5.6666807951511835,20.520000457763672,-2.6470509037462135,20.3700008392334,0.07823953126792516 9282,2009-11-30,20.59000015258789,20.6299991607666,20.3700008392334,20.559999465942386,1032800.0,0.006845935668723824,3.7272979487090567,-0.7500357636735557,63.36209979553537,70.0708567933823,-0.24522947182094157,-0.7270260628613272,-0.7532979860545836,-0.6710416749479506,15.996695624454688,0.2599983215332031,0.44205670214850556,0.5890002250671387,-0.4166661670150944,1.5946666171493717,0.08616702902602213,1.0918334211082552,-0.4984287975308668,52.11272146032878,-20.48042278320478,0.5028331960411158,11,-0.14999961853027344,-0.6700000762939453,-0.39499998092651367,-0.25,0.9400005340576172,0,0.07673627547338646,-1.3999949137563816,20.450000762939453,-2.0322525072294346,20.729999542236328,5.6666807951511835,20.520000457763672,0.07673627547338646 9283,2009-12-01,20.90999984741211,20.989999771118164,20.57999992370605,20.739999771118164,870800.0,0.015541510075413933,1.484848134554829,5.666539513002133,65.58707017042596,70.31118688010238,-0.5125247248741047,-0.956671803151881,-1.0851106290923909,-0.9565542883963118,16.328533587324305,0.4099998474121129,0.5092891071386134,0.8204998970031738,-0.17763489875595084,1.8186346927622985,0.3214324991236097,1.319567294882738,-0.7010484393384608,89.61040569529014,19.32151107288344,0.49906739787956317,12,-0.4399995803833008,-0.9600000381469727,-0.7299995422363281,-0.5699996948242188,0.8099994659423793,1,0.06073651205314823,3.7272979487090567,20.59000015258789,-1.3999949137563816,20.450000762939453,-2.0322525072294346,20.729999542236328,0.06073651205314823 9284,2009-12-02,21.15999984741211,21.190000534057614,20.90999984741211,20.940000534057614,631100.0,0.011956002000207633,1.0000000000000253,1.2941130271853365,71.64750425865128,71.17800528551484,-0.7032238616077962,-1.100040892879143,-1.337814504050428,-1.1764905278110973,16.793829003947824,0.28000068664550426,0.5591284122958768,0.9669999122619615,-0.024014701439835306,1.9580145259637582,0.4714926054110613,1.4625072191128616,-0.8260807012513389,96.55164853956468,26.85418669652647,0.49550730685089894,12,-0.5899991989135742,-1.109999656677246,-0.9999995231628418,-0.8199996948242188,0.8899993896484375,2,0.026465003307212687,1.484848134554829,20.90999984741211,3.7272979487090567,20.59000015258789,-1.3999949137563816,20.450000762939453,0.026465003307212687 9285,2009-12-03,21.25,21.5,21.18000030517578,21.18000030517578,1130800.0,0.004253315370363664,-8.142888283378747,0.31818142410028705,80.32787654131845,72.18725479264536,-0.7270195616542026,-1.0717193541574623,-1.4295284700043638,-1.2379934262991839,17.951246914699386,0.3400001525878906,0.5813668845917164,0.9470000267028809,0.0028969207008913145,1.8911031327048704,0.4749484737018861,1.4190515797038756,-0.7619862040177985,78.81356480134484,6.488662473741755,0.4720515530009944,12,-0.5249996185302734,-1.0450000762939453,-1.0899996757507324,-0.9099998474121094,0.6900005340576136,3,0.027764713062959467,1.0000000000000253,21.15999984741211,1.484848134554829,20.90999984741211,3.7272979487090567,20.59000015258789,0.027764713062959467 9286,2009-12-04,21.34000015258789,21.600000381469727,21.020000457763672,21.38999938964844,1168500.0,0.004235301298253669,1.468078371534316,-0.7142779291553641,79.66102516812572,73.06127090522207,-0.702806281960811,-1.0700923853374107,-1.4908954581600042,-1.3031544811445706,19.516594181684766,0.5799999237060547,0.5977614261728128,0.9440001487731919,-0.024871170032422896,1.9128714675788068,0.45956448937038274,1.4284358081760011,-0.6495891158021294,78.86176214268214,3.316991853022941,0.48443565940280825,12,-0.43000030517578125,-1.0850000381469727,-1.3874998092651367,-1.0,0.8099994659423828,4,0.009840631816827372,-8.142888283378747,21.25,1.0000000000000253,21.15999984741211,1.484848134554829,20.90999984741211,0.009840631816827372 9287,2009-12-07,21.11000061035156,21.239999771118164,20.90999984741211,21.07999992370605,1038600.0,-0.010777860383868854,1.2758693264404906,-0.6000228885328024,69.13046434832505,72.34243425485101,-0.36193936393379644,-0.7576493808677505,-1.2353121722126374,-1.051636496932911,21.322107262203478,0.43000030517578125,0.6081958939074035,0.6370005607604945,-0.2997149179888474,1.5737160395098364,0.16864282138582354,1.1053583001351655,-0.23767170462900467,51.960828312520626,-21.10765038457327,0.46835773937467096,12,-0.20000076293944957,-0.855000495910641,-1.2074999809265101,-0.7700004577636683,1.0699996948242223,0,0.026527685919051303,1.468078371534316,21.34000015258789,-8.142888283378747,21.25,1.0000000000000253,21.15999984741211,0.026527685919051303 9288,2009-12-08,21.32999992370605,21.3700008392334,20.8700008392334,21.100000381469727,1028000.0,0.01042156830855867,2.2257921614471177,7.666475936168742,70.9016604886254,71.53584804915614,-0.4821447734334825,-0.9175816402912282,-1.4301900402371004,-1.249896994244022,22.6039340596879,0.5,0.6268518498280429,0.7889998435974093,-0.1904499943681941,1.7684496815630126,0.2992749246146076,1.278724762580211,0.2700004577636754,63.01361272960001,-7.49299858508796,0.48972491898280124,12,-0.3699998855590785,-1.0749998092651332,-1.5074996948242152,-0.9899997711181605,0.9099998474121129,1,0.00937650087458164,1.2758693264404906,21.11000061035156,1.468078371534316,21.34000015258789,-8.142888283378747,21.25,0.00937650087458164 9289,2009-12-09,21.32999992370605,21.520000457763672,21.149999618530273,21.3799991607666,796200.0,0.0,1.242416886299533,-0.21738841988292396,70.53943189453693,70.91238111595591,-0.39690170292450944,-0.8683810386500852,-1.4068072897629023,-1.230172872522175,23.59602428866399,0.37000083923339844,0.6483209866218189,0.7294998168945277,-0.29109789910853934,1.7500975328975947,0.21920095889299418,1.2397986748960612,0.2554004669189496,63.01361272960001,-4.9927840311491,0.5102988580015336,12,-0.3699998855590785,-1.0349998474121058,-1.6549997329711879,-1.095000267028805,1.2000007629394602,2,0.018284078342400534,2.2257921614471177,21.32999992370605,1.2758693264404906,21.11000061035156,1.468078371534316,21.34000015258789,0.018284078342400534 9290,2009-12-10,21.459999084472656,21.61000061035156,21.3700008392334,21.43000030517578,709900.0,0.006094662973820553,-2.2000457770656427,-0.5999847409780606,78.20516582547558,72.1513664990022,-0.46093272016929987,-0.9336226378523449,-1.5056281611518045,-1.3430045218196796,24.6228306033408,0.2800006866455078,0.6466946525003792,0.787999057769774,-0.26418840785419917,1.840186523393747,0.2619053249577874,1.3140927905817605,-0.5899982452392578,79.72951726022211,10.050722807445652,0.526093732811987,12,-0.4699983596801758,-1.144998550415039,-1.8224987983703613,-1.2249994277954102,0.970001220703125,3,0.027493018534878955,1.242416886299533,21.32999992370605,2.2257921614471177,21.32999992370605,1.2758693264404906,21.11000061035156,0.027493018534878955 9291,2009-12-11,21.90999984741211,21.90999984741211,21.350000381469727,21.61000061035156,606500.0,0.020969281553467,2.7333392673219485,10.000381485249356,81.58848593518029,74.1765205145183,-0.7622074530453133,-1.2807441524608016,-1.9137430818785752,-1.7701726611964936,26.307970406277953,0.5599994659423828,0.6377930147285618,1.1309998512268074,0.030877545805935824,2.231122156647679,0.5809386985163698,1.681061003937245,-1.025199012756346,100.0,26.037202320170067,0.5500611527104362,12,-0.6649999618530273,-1.390000343322754,-2.2824997901916504,-1.6750001907348633,0.1399993896484375,4,0.0013692691398647927,-2.2000457770656427,21.459999084472656,1.242416886299533,21.32999992370605,2.2257921614471177,21.32999992370605,0.0013692691398647927 9292,2009-12-14,21.8700008392334,22.07999992370605,21.780000686645508,22.049999237060547,544400.0,-0.0018256051326916989,1.49999602635327,-0.599996185293026,78.84621309823004,75.64975861760763,-0.5828376475625205,-1.1475776442499246,-1.8263013656697922,-1.712610978292581,28.164068418823675,0.2999992370605433,0.6302348785223302,0.9945008277893059,-0.1339723695123034,2.1229740250909153,0.43026422913850126,1.5587374264401106,-0.9441920440673819,82.64469063097056,7.43847816546679,0.5642365986508043,12,-0.3950004577636719,-1.1700010299682617,-2.282500743865967,-1.6350011825561523,-0.3100013732910121,0,0.012802870075550032,2.7333392673219485,21.90999984741211,-2.2000457770656427,21.459999084472656,1.242416886299533,21.32999992370605,0.012802870075550032 9293,2009-12-15,21.850000381469727,21.899999618530273,21.68000030517578,21.780000686645508,780800.0,-0.0009145156376854091,1.5882550937976843,-0.3888906549681576,76.92312444352801,76.23593863814949,-0.46430205454545614,-1.0540285444629944,-1.770685210628983,-1.680095330465722,29.26506504817995,0.2199993133544922,0.6721522581822725,0.8935003280639648,-0.2718463179341235,2.058846974062053,0.31082700506492245,1.4761736510630072,-0.8549401185913084,75.26887454162149,1.911841515246934,0.5826733229990437,12,-0.375,-0.9600000381469727,-2.3000001907348633,-1.6150007247924805,-0.25,1,0.015102971072985305,1.49999602635327,21.8700008392334,2.7333392673219485,21.90999984741211,-2.2000457770656427,21.459999084472656,0.015102971072985305 9294,2009-12-16,21.799999237060547,21.989999771118164,21.700000762939453,21.88999938964844,631700.0,-0.0022883818552050794,-1.000013154260007,-1.2857220708447374,73.16019103231424,75.43952913714902,-0.350867303758001,-0.9345940082760897,-1.6891059707723635,-1.6177426935274823,30.314221956685007,0.28999900817871094,0.7267242906783693,0.7689991950988784,-0.4127193324968452,1.950717722694602,0.17813993130101835,1.3598584588967384,-0.7398425945324689,61.64371750320099,-10.473379162294691,0.5908592637978611,12,-0.3249988555908203,-0.899999618530277,-2.217499256134033,-1.5649995803833008,-0.20999908447265625,2,0.020183511442954716,1.5882550937976843,21.850000381469727,1.49999602635327,21.8700008392334,2.7333392673219485,21.90999984741211,0.020183511442954716 9295,2009-12-17,21.76000022888184,21.8700008392334,21.600000381469727,21.76000022888184,559300.0,-0.0018348169531450242,1.4545359966709075,-0.0,81.64253299854879,75.6596966738627,-0.25805401288144125,-0.8250587677195291,-1.61702020060482,-1.563423674375553,31.174590060106926,0.2700004577636719,0.7538618638911672,0.6580001831054716,-0.5195368662417472,1.8355372324526904,0.06923165843186041,1.2467687077790828,-0.6386529894830844,56.16439787840067,-17.852058909927315,0.5887685246736102,12,-0.2849998474121129,-0.8600006103515696,-2.1300001144409215,-1.5250005722045934,-0.36000061035156605,3,0.03538605007649109,-1.000013154260007,21.799999237060547,1.5882550937976843,21.850000381469727,1.49999602635327,21.8700008392334,0.03538605007649109 9296,2009-12-18,21.8799991607666,21.989999771118164,21.71999931335449,21.790000915527344,1049400.0,0.005514656738168977,-1.3478152703027273,100.0,81.46343142700567,77.03002634927167,-0.32787863596566424,-0.8516837704837315,-1.700619768265728,-1.666024006242047,32.85110994588759,0.2700004577636754,0.7469565548427965,0.6909991264343276,-0.44360273163987074,1.825600984508526,0.12369819739722843,1.2583000554714268,-0.7011327603094095,58.333134650995035,-17.69168175031659,0.5673009290370992,12,-0.404998779296875,-0.9799995422363317,-2.2424988746643066,-1.6449995040893555,-0.5999984741210938,4,0.02513716478542638,1.4545359966709075,21.76000022888184,-1.000013154260007,21.799999237060547,1.5882550937976843,21.850000381469727,0.02513716478542638 9297,2009-12-21,22.0,22.07999992370605,21.899999618530273,21.989999771118164,783700.0,0.005484499261251052,1.117649698751295,0.11111582070573275,79.4594878816247,77.98089605960492,-0.34459434581187054,-0.8714481036556343,-1.7807868621298617,-1.771264604617528,34.8694454272033,0.20000076293944957,0.7168768230966336,0.7189999580383315,-0.36138750356935745,1.7993874196460204,0.1788062272344888,1.2591936888421742,-0.7670655881478758,83.33333333333395,8.654106442948958,0.5401937308038437,12,-0.38500022888183594,-1.0850000381469727,-2.362499713897705,-1.765000343322754,-0.6700000762939489,0,0.002272692593661141,-1.3478152703027273,21.8799991607666,1.4545359966709075,21.76000022888184,-1.000013154260007,21.799999237060547,0.002272692593661141 9298,2009-12-22,21.84000015258789,22.059999465942386,21.780000686645508,22.0,651800.0,-0.0072727203369140625,-1.0000000000000253,-15.999618539004388,69.31820891122801,77.84520461701503,-0.11694063665087384,-0.6278638612955056,-1.5852150004232968,-1.5929739213100902,35.89093642784719,0.27999877929687855,0.6825157464708056,0.4855001449584968,-0.532122755565954,1.5031230454829476,-0.023311305303728602,0.9943115952207222,-0.556241810024531,50.00000000000037,-21.007329358098005,0.5088114502622262,12,-0.125,-0.8249998092651367,-2.182499885559082,-1.6050004959106445,-0.3400001525878906,1,-0.012820544170752957,1.117649698751295,22.0,-1.3478152703027273,21.8799991607666,1.4545359966709075,21.76000022888184,-0.012820544170752957 9299,2009-12-23,21.920000076293945,21.920000076293945,21.65999984741211,21.90999984741211,659000.0,0.003663000144099149,50.99885561701316,-0.06250149011754047,69.14288018676778,76.83828399049193,-0.11672236337232533,-0.62989670304691,-1.6257231797280909,-1.6567465377896227,36.979557754909756,0.26000022888183594,0.7025195958643948,0.4955000877380371,-0.4717851669586963,1.4627853424347705,0.011857460389670393,0.9791427150864038,-0.5884672388620231,66.66666666666717,-3.2147080839304465,0.4836426273483668,12,-0.2049999237060547,-0.9049997329711914,-2.2300000190734863,-1.6850004196166992,-0.2999992370605469,2,-0.014598526172921567,-1.0000000000000253,21.84000015258789,1.117649698751295,22.0,-1.3478152703027273,21.8799991607666,-0.014598526172921567 9300,2009-12-24,22.030000686645508,22.06999969482422,21.950000762939453,22.0,132400.0,0.005018276002221711,1.181824487177264,3.0,69.49155647319095,75.49418071693758,-0.1535083358458138,-0.6719627330343201,-1.6960739142936703,-1.7492364244783474,37.40328742472083,0.14999961853027344,0.7043707353434598,0.5405006408691406,-0.4047471635053981,1.4857484452436793,0.06787673868187127,1.01312454305641,-0.6535598240371385,88.09542190998299,18.550676989464577,0.4726239021872696,12,-0.1900005340576172,-1.015000343322754,-2.2950005531311035,-1.7950010299682617,-0.6000003814697266,3,-0.019972788031928812,50.99885561701316,21.920000076293945,-1.0000000000000253,21.84000015258789,1.117649698751295,22.0,-0.019972788031928812 9301,2009-12-28,22.049999237060547,22.21999931335449,22.01000022888184,22.1200008392334,263600.0,0.0009077870990337189,-1.799994913724082,-2.3333333333333335,80.12820826323427,75.63662462416026,-0.16937067984769527,-0.5965319123893735,-1.68826786561511,-1.7482367768388656,38.417011347494224,0.20999908447264914,0.7123937136530074,0.480499267578125,-0.35926191827461906,1.320260453430869,0.06061867465175297,0.900379860504497,-0.6313448307863183,69.6428145680707,-2.0383473433210924,0.41988059292637225,12,-0.1399993896484375,-0.9649991989135742,-2.2549991607666016,-1.8149995803833008,-1.0499992370605469,0,-0.029478441769638986,1.181824487177264,22.030000686645508,50.99885561701316,21.920000076293945,-1.0000000000000253,21.84000015258789,-0.029478441769638986 9302,2009-12-29,22.170000076293945,22.299999237060547,22.100000381469727,22.15999984741211,286200.0,0.0054422151195228086,-2.0769253341549656,-0.14285714285714285,78.76714655240005,75.84151596959049,-0.2708211505379907,-0.6240914322143638,-1.7846216371433314,-1.8477654869592186,39.533188095505444,0.25,0.696678490164615,0.5215001106262207,-0.222041207101082,1.2650414283535234,0.14972945176256758,0.8932707694898738,-0.6872380774532942,79.68761175881554,6.624615587043337,0.3717706588636522,12,-0.2200002670288086,-1.0450000762939453,-2.2799997329711914,-1.9350004196166992,-1.2299995422363317,1,-0.040144311528446996,-1.799994913724082,22.049999237060547,1.181824487177264,22.030000686645508,50.99885561701316,21.920000076293945,-0.040144311528446996 9303,2009-12-30,22.18000030517578,22.200000762939453,22.06999969482422,22.18000030517578,418600.0,0.00045107031337043857,5.499904634751097,0.0,78.91159110578283,76.48056042219811,-0.25601036876771843,-0.5629297177848827,-1.7777857505719616,-1.8464482189693854,39.988989012780536,0.13000106811523438,0.6211335329292744,0.4680003166198716,-0.2252027995306669,1.1612034327704102,0.12139875854460414,0.8146018746951391,-0.6155145825131392,81.25014901175405,6.630281692637595,0.3466015580752689,12,-0.23000049591064453,-0.9200010299682617,-2.2850003242492676,-1.9450006484985352,-1.3800010681152344,2,-0.03832283001688597,-2.0769253341549656,22.170000076293945,-1.799994913724082,22.049999237060547,1.181824487177264,22.030000686645508,-0.03832283001688597 9304,2009-12-31,21.71999931335449,22.229999542236328,21.71999931335449,22.229999542236328,528000.0,-0.020739449300816726,1.000000000000014,-100.0,57.22222398828456,73.76719275439099,0.21394817816735667,-0.06200278568800144,-1.2956306458697817,-1.374176923929511,39.6699146649686,0.5100002288818395,0.5502722561454192,-0.020000648498538,-0.6627251166684651,0.6227238196713891,-0.3413628825834998,0.3013615855864238,-0.08196223925205715,0.0,-70.91776070708244,0.3213622340849632,12,0.2600002288818395,-0.4600000381469691,-1.772499561309811,-1.4849996566772425,-0.6700000762939418,3,-0.010128882150526763,5.499904634751097,22.18000030517578,-2.0769253341549656,22.170000076293945,-1.799994913724082,22.049999237060547,-0.010128882150526763 9305,2010-01-04,21.84000015258789,22.01000022888184,21.709999084472656,21.920000076293945,597100.0,0.005524900691853185,1.3076990793382617,0.15686252510406157,47.619059976333325,70.00670703764962,0.11900317565579854,-0.14286048446682997,-1.3871128314038685,-1.4822027859143745,38.85943415072299,0.30000114440918324,0.49178364320324164,0.07050018310546946,-0.5303229524350961,0.671323318646035,-0.2299113846648133,0.37091175087575223,-0.13576686218964795,22.034073643034947,-43.33760831477156,0.30041156777028344,1,0.1399993896484375,-0.5300006866455078,-1.892500400543213,-1.6050004959106445,-0.8199996948242188,0,-0.01007322856306958,1.000000000000014,21.71999931335449,5.499904634751097,22.18000030517578,-2.0769253341549656,22.170000076293945,-0.01007322856306958 9306,2010-01-05,21.549999237060547,21.920000076293945,21.440000534057614,21.899999618530273,558600.0,-0.013278430105367,1.4615279278926985,4.375008940705243,40.69764476139888,65.69983557984673,0.3992569934462651,0.1725251496104825,-1.0713751052925957,-1.183069032660267,38.240438222532376,0.4799995422363317,0.4441232833513027,-0.2300006866455071,-0.8060490378692577,0.34604766457824354,-0.5180248622573842,0.058023488966369996,0.75,12.79056615072105,-48.314381490211446,0.28802417561187543,1,0.32000064849853516,-0.23999977111816406,-1.419999122619629,-1.3149995803833008,-0.42999839782714844,1,-0.005568396108265206,1.3076990793382617,21.84000015258789,1.000000000000014,21.71999931335449,5.499904634751097,22.18000030517578,-0.005568396108265206 9307,2010-01-06,21.670000076293945,21.670000076293945,21.450000762939453,21.51000022888184,491200.0,0.005568484616325531,1.7499940395298381,-0.45714192293228995,45.05494620658432,63.00391750155299,0.25426119975206163,0.10185112590119161,-1.1521084666412733,-1.295222263157168,37.95874374727495,0.2199993133544922,0.38561776915032553,-0.13799982070922923,-0.6243874732194605,0.3483878318010021,-0.3811936469643449,0.10519400554588643,0.6127991867065425,29.113902657495604,-28.95189728179272,0.2431938262551152,1,0.19999980926513672,-0.33500003814697266,-1.489999771118164,-1.4350004196166992,-0.4500007629394567,2,-0.030918323670284464,1.4615279278926985,21.549999237060547,1.3076990793382617,21.84000015258789,1.000000000000014,21.71999931335449,-0.030918323670284464 9308,2010-01-07,21.530000686645508,21.739999771118164,21.489999771118164,21.739999771118164,266800.0,-0.006460516343125944,1.380962761126249,-1.3124955296474077,42.931981613575516,60.09159543786497,0.38628474083639475,0.2715234744310173,-0.9697902163304164,-1.1492273794572228,37.50745447405809,0.25,0.3133110421024732,-0.2879992485046401,-0.740017198002004,0.16401870099272386,-0.5140082232533238,-0.06199027375595634,0.7359426017761237,11.392438681079236,-44.31144605689074,0.22600897474868206,1,0.3399991989135742,-0.09000110626220703,-1.3500003814697266,-1.2950010299682617,0.06999969482421875,3,-0.027403629065086643,1.7499940395298381,21.670000076293945,1.4615279278926985,21.549999237060547,1.3076990793382617,21.84000015258789,-0.027403629065086643 9309,2010-01-08,21.71999931335449,21.739999771118164,21.40999984741211,21.530000686645508,397500.0,0.00882483142821422,1.869570265204916,-0.9047593097184209,49.029104639298225,57.81798967854355,0.18431522604299744,0.11830633779696242,-1.1166463031405236,-1.329989095995792,36.69131047297453,0.3299999237060547,0.2452771005846479,-0.11750059127808044,-0.510699673350846,0.2756984907946851,-0.31410013231446143,0.07909894975830056,0.5294251199798623,51.666544808358374,-3.8147160889875593,0.19659954103638255,1,0.1350002288818395,-0.13499927520751598,-1.509999275207516,-1.4849996566772425,-0.05999946594237926,4,-0.04235727925314814,1.380962761126249,21.530000686645508,1.7499940395298381,21.670000076293945,1.4615279278926985,21.549999237060547,-0.04235727925314814 9310,2010-01-11,22.049999237060547,22.11000061035156,21.739999771118164,21.799999237060547,640600.0,0.01519336713344921,-1.0000103100223536,1.3157989840785678,53.74449117116964,54.88646555720304,-0.15930187003960583,-0.17415492783879927,-1.398134841597738,-1.6481007005701969,36.01057845943528,0.3900012969970703,0.22051140069974196,0.18299932479858327,-0.17817428828339743,0.544172937880564,0.0024125182575929216,0.3635861313395736,0.16584821283691298,91.42838458646048,34.808026024576975,0.1805868065409909,1,-0.19499969482421875,-0.4649991989135742,-1.7399988174438477,-1.8149995803833008,-0.2899990081787074,0,-0.04535147549208296,1.869570265204916,21.71999931335449,1.380962761126249,21.530000686645508,1.7499940395298381,21.670000076293945,-0.04535147549208296 9311,2010-01-12,21.940000534057614,22.049999237060547,21.780000686645508,21.950000762939453,602000.0,-0.004988603483398468,1.571449331964868,-0.04000091552735796,48.67257832155018,51.542624642664165,-0.07436796576129012,-0.0651328009695078,-1.2399027482102802,-1.5262535975380906,34.84965111515651,0.26999855041503906,0.18691884689831895,0.07150058746337606,-0.2906727916439138,0.4336739665706659,-0.10958610209026887,0.252587277017021,0.24361301174043248,75.71430128446154,21.54461981179776,0.18108668955364476,1,-0.12000083923339488,-0.355000495910641,-1.475000381469723,-1.7050008773803675,0.23999977111816762,1,-0.041932545756588224,-1.0000103100223536,22.049999237060547,1.869570265204916,21.71999931335449,1.380962761126249,21.530000686645508,-0.041932545756588224 9312,2010-01-13,22.149999618530273,22.200000762939453,21.920000076293945,22.040000915527344,289800.0,0.009571516835046312,1.6666606116202396,-10.99961853900048,56.70994670156588,49.075775264417835,-0.32128949293057474,-0.2667562653148039,-1.3830819042967413,-1.72130649460264,33.51698573767663,0.2800006866455078,0.14727077778652742,0.2674997329711921,-0.11594044018079686,0.6509399061231811,0.07577964639519763,0.4592198195471866,-0.7399997711181641,93.67074854896809,37.363669942570596,0.1917200865759947,1,-0.3299999237060547,-0.5649995803833008,-1.5674996376037598,-1.8949995040893555,0.010000228881835938,2,-0.04650107435826756,1.571449331964868,21.940000534057614,-1.0000103100223536,22.049999237060547,1.869570265204916,21.71999931335449,-0.04650107435826756 9313,2010-01-14,22.18000030517578,22.190000534057614,22.049999237060547,22.170000076293945,362600.0,0.0013544328289925023,8.333206179670103,0.09091224358863206,55.75221687058131,48.91244114022858,-0.39257347433802536,-0.28539913400457095,-1.3442139831931215,-1.7416232823531175,32.482968790373256,0.14000129699706676,0.08906044305701144,0.2810004234313972,-0.12432739055602582,0.6863282374188202,0.07833651643768746,0.4836643304251069,-0.7542004394531254,97.46829941958724,40.71717943249793,0.20266390699371126,1,-0.375,-0.5950002670288086,-1.5975003242492676,-1.9250001907348633,-0.14999961853027344,3,-0.04328228037027004,1.6666606116202396,22.149999618530273,1.571449331964868,21.940000534057614,-1.0000103100223536,22.049999237060547,-0.04328228037027004 9314,2010-01-15,22.239999771118164,22.78000068664551,21.90999984741211,22.78000068664551,1115100.0,0.002705115649993095,2.2222198674747866,-53.99885561701352,54.75111247665436,49.70489141804203,-0.4146597095781033,-0.32753774018149073,-1.3316158493868713,-1.7935673889674888,31.66427193677202,0.870000839233402,0.026269284656507352,0.31899986267089986,-0.11073207290796105,0.7487317982497608,0.10413389488147118,0.5338658304603285,-0.7987158874511735,48.07688075413547,-4.514855558258617,0.21486596778943007,1,-0.14499950408935547,-0.27499961853027344,-1.6324996948242188,-1.984999656677246,-0.09000015258789062,4,-0.028776951269557483,8.333206179670103,22.18000030517578,1.6666606116202396,22.149999618530273,1.571449331964868,21.940000534057614,-0.028776951269557483 9315,2010-01-19,22.53000068664551,22.53000068664551,22.229999542236328,22.309999465942386,556900.0,0.01303960964531825,1.7272679983354464,-0.4074089772390089,59.67744292377916,51.81375788052873,-0.66659009259984,-0.5869896503283165,-1.5428629775905627,-2.0761398906089745,31.180485340984674,0.30000114440918324,-0.03429184577239752,0.5705007553100607,0.06945000382123823,1.0715515067988832,0.31997537956565125,0.8210261310544702,-1.035168130859379,75.00000000000009,23.550351039960127,0.2505253757444112,1,-0.43500041961670277,-0.4650001525878942,-1.9025006294250524,-2.2750005722045934,-0.4899997711181676,1,-0.03861521583304206,2.2222198674747866,22.239999771118164,8.333206179670103,22.18000030517578,1.6666606116202396,22.149999618530273,-0.03861521583304206 9316,2010-01-20,22.43000030517578,22.53000068664551,22.15999984741211,22.43000030517578,572400.0,-0.00443854320559367,2.6999942779758332,0.0,55.28455536697446,52.95038112057208,-0.4790069098562846,-0.46764844787187343,-1.3775094053849841,-1.9692171778682592,30.383449188487244,0.370000839233402,-0.026483623581743387,0.44300031661987305,-0.09842499149428363,0.9844256247340297,0.1722876625627947,0.7137129706769514,-0.8837610241552731,59.77010990263738,11.401111650226795,0.2707126540570781,1,-0.33500003814697266,-0.36499977111816406,-1.7774996757507324,-2.1700000762939453,-1.0300006866455078,2,-0.029870711867058586,1.7272679983354464,22.53000068664551,2.2222198674747866,22.239999771118164,8.333206179670103,22.18000030517578,-0.029870711867058586 9317,2010-01-21,22.049999237060547,22.54999923706055,21.940000534057614,22.450000762939453,739400.0,-0.01694164346611926,1.0333341810459922,-100.0,47.70316282681018,53.48051236648704,-0.04406864313697412,-0.08823326811293697,-0.938124768743485,-1.5823574733470949,29.111066801143114,0.6099987030029368,-0.014413162371280208,0.06049928665161275,-0.4816400213525185,0.602638594655744,-0.21057036735045287,0.33156894065367837,-0.4544094998150392,16.091868344839465,-26.956364630618626,0.27106965400206484,1,0.04500102996826172,0.04500102996826172,-1.1674995422363281,-1.6399993896484375,-0.6099987030029332,3,0.005895740254572734,2.6999942779758332,22.43000030517578,1.7272679983354464,22.53000068664551,2.2222198674747866,22.239999771118164,0.005895740254572734 9318,2010-01-22,21.559999465942386,22.06999969482422,21.540000915527344,22.049999237060547,802100.0,-0.022222212610991554,-1.0000071975844906,1.2249947548112596,47.20280046736714,53.27758968071692,0.5035920423734304,0.40023421662762004,-0.40610606484997547,-1.0889174304687579,27.788988861834884,0.529998779296875,0.025393201031391754,-0.4155004501342745,-0.9875322575821848,0.15653135731363577,-0.7015163538582279,-0.12948454641032114,1.220001220703125,1.6127866214853377,-44.94416254155145,0.2860159037239547,1,0.6000013351440394,0.5350008010864222,-0.4724993705749547,-1.0649995803833043,0.3000011444091726,4,0.02782933192635384,1.0333341810459922,22.049999237060547,2.6999942779758332,22.43000030517578,1.7272679983354464,22.53000068664551,0.02782933192635384 9319,2010-01-25,21.600000381469727,21.82999992370605,21.5,21.76000022888184,640600.0,0.001855330079693518,1.2000050862759843,0.3265304533653138,45.68345842015313,52.38191937504842,0.49704924201546774,0.3531359925860862,-0.4082373431456219,-1.1231348286114091,26.813980889724608,0.32999992370605113,0.051321279695837774,-0.3594995498657241,-0.9554678507743048,0.2364687510428567,-0.6574837003200145,-0.06151539941143369,1.1552003097534218,9.52385277437681,-38.47713665881783,0.29798415045429094,1,0.5399999618530273,0.49499988555908203,-0.41750001907348633,-1.1050004959106445,0.4799995422363246,0,0.019907421184338192,-1.0000071975844906,21.559999465942386,1.0333341810459922,22.049999237060547,2.6999942779758332,22.43000030517578,0.019907421184338192 9320,2010-01-26,21.59000015258789,21.65999984741211,21.40999984741211,21.59000015258789,848800.0,-0.00046297355116786676,2.571444141689373,-0.0,50.800018310546875,52.618301596048056,0.4860499466581736,0.34623392481007187,-0.3561567611731533,-1.1067118172099484,25.41529402786385,0.25,0.09623267154470483,-0.3474997520446763,-0.9646197576077071,0.2696202535183545,-0.6560597548261917,-0.038939749263160905,1.1149925109863332,15.789508907657456,-35.150753972462056,0.30856000278151485,1,0.505000114440918,0.505000114440918,-0.4025001525878906,-1.0950002670288086,0.5599994659423828,1,0.025937909309151186,1.2000050862759843,21.600000381469727,-1.0000071975844906,21.559999465942386,1.0333341810459922,22.049999237060547,0.025937909309151186 9321,2010-01-27,21.399999618530273,21.6299991607666,21.229999542236328,21.540000915527344,765400.0,-0.00880039521606224,1.5000149012642232,-100.0,44.74707218239303,51.289093316139954,0.6608962306779063,0.5112535392294149,-0.1170342242430884,-0.9094120983206295,23.497152484351087,0.39999961853027344,0.11077882481335877,-0.5050003051757805,-1.1642026482945305,0.15420203794296938,-0.8346014767351555,-0.17539913361640558,1.2272934760742231,12.87879663612978,-39.13602468566691,0.3296011715593745,1,0.6050004959106445,0.6050004959106445,-0.21249961853027344,-0.9049997329711914,0.4300003051757777,2,0.029906603196520276,2.571444141689373,21.59000015258789,1.2000050862759843,21.600000381469727,-1.0000071975844906,21.559999465942386,0.029906603196520276 9322,2010-01-28,21.280000686645508,21.420000076293945,21.059999465942386,21.399999618530273,1154400.0,-0.005607426823543427,3.5000119209402794,0.8571272870941813,45.09803774905868,50.105295635970776,0.7202496184031482,0.5914828701298518,0.04622465268273146,-0.7816199712351946,21.49584543982072,0.36000061035155895,0.0838215329270291,-0.5804992675781264,-1.283110297702482,0.12211176254622913,-0.931804782640306,-0.22919375251594687,1.2355089237695367,21.78229414330767,-33.909846460615924,0.3513055150621782,1,0.639999389648441,0.639999389648441,-0.09250068664550781,-0.7850008010864258,0.6499996185302734,3,0.005639047369019767,1.5000149012642232,21.399999618530273,2.571444141689373,21.59000015258789,1.2000050862759843,21.600000381469727,0.005639047369019767 9323,2010-01-29,21.32999992370605,21.57999992370605,21.190000534057614,21.309999465942386,1967900.0,0.002349588131917768,-2.0000146720071954,-0.16667196490441355,41.908725843546776,48.67836378784771,0.6001055231556975,0.5001833288278519,0.03160931737582828,-0.8213804055251828,19.353151984026535,0.3899993896484375,0.07829708123701096,-0.48800001144409677,-1.2117505513467677,0.23575052845857414,-0.849875281395434,-0.12612474149275954,1.0399586722617293,35.064973668695615,-20.263255768240455,0.36187526995133595,1,0.47499942779541726,0.5900001525878977,-0.06500005722045543,-0.8350000381469691,0.43000030517578836,4,0.005157084423113689,3.5000119209402794,21.280000686645508,1.5000149012642232,21.399999618530273,2.571444141689373,21.59000015258789,0.005157084423113689 9324,2010-02-01,21.5,21.520000457763672,21.290000915527344,21.440000534057614,686000.0,0.007969998917112697,3.5999732972210037,2.99990463475234,37.77779473198789,46.24506954431534,0.3510100502095348,0.32976353030504413,-0.10288093325047853,-0.981486236371687,18.43702684184408,0.22999954223632812,0.03543543453308473,-0.3069999694824226,-1.0435953180871458,0.4295953791223006,-0.6752976437847842,0.061297704819939014,0.7389626829652407,73.3333757188314,21.639164717786116,0.36829767430236243,2,0.3049993515014684,0.42000007629394887,-0.13499975204467773,-1.005000114440918,0.45999908447265625,0,0.016744214434956328,-2.0000146720071954,21.32999992370605,3.5000119209402794,21.280000686645508,1.5000149012642232,21.399999618530273,0.016744214434956328 9325,2010-02-02,21.6200008392334,21.65999984741211,21.350000381469727,21.459999084472656,610200.0,0.00558143438294878,1.5833313465099461,2.6667196490445697,42.92036742589207,44.87127088419508,0.09873379832739815,0.20283529206776407,-0.1862125506675767,-1.091113933081303,17.64498512934165,0.3099994659423828,-0.007949797562474714,-0.17599916458129883,-0.9170766218255544,0.5650782926629567,-0.5465378932034248,0.19453956404082717,0.5010655220295561,93.3335028753262,42.83208321638282,0.37053872862212717,2,0.18499851226806996,0.2999992370605504,-0.25500059127807617,-1.1250009536743164,0.4200000762939453,1,0.021276552572463414,3.5999732972210037,21.5,-2.0000146720071954,21.32999992370605,3.5000119209402794,21.280000686645508,0.021276552572463414 9326,2010-02-03,21.43000030517578,21.75,21.3799991607666,21.59000015258789,541500.0,-0.008788183472815958,-1.8461369171630624,-0.9999880792017833,33.92861248272533,43.34076529040787,0.14747554342157443,0.4041034550747895,0.045453031134215394,-0.8928574856825549,17.813864065122836,0.37000083923339844,-0.06246161370134473,-0.35999975204467916,-1.1113353283068328,0.3913358242174745,-0.7356675401757578,0.01566803608639944,0.5849593665551183,53.62326852960096,8.22794530445686,0.37566778813107765,2,0.13499927520751953,0.4899997711181676,-0.0025000572204589844,-0.9350004196166992,0.6399993896484375,2,0.033597727629551155,1.5833313465099461,21.6200008392334,3.5999732972210037,21.5,-2.0000146720071954,21.32999992370605,0.033597727629551155 9327,2010-02-04,21.0,21.3700008392334,21.0,21.36000061035156,550500.0,-0.020065342932912955,-1.0555567329292588,2.2500059604701397,27.651536497505276,41.16840262708989,0.4613902984451528,0.8235597304713238,0.5123360127866796,-0.4573372325838321,17.924062273965546,0.43000030517578125,-0.17462548508970244,-0.7565000534057624,-1.586040768896595,0.0730406620850701,-1.1712704111511805,-0.3417296956603444,0.91946365115205,0.0,-37.20530524300413,0.4147703577454168,2,0.41499996185302734,0.8900003433227539,0.497499942779541,-0.4350004196166992,1.1599998474121094,3,0.03952380589076432,-1.8461369171630624,21.43000030517578,1.5833313465099461,21.6200008392334,3.5999732972210037,21.5,0.03952380589076432 9328,2010-02-05,20.940000534057614,21.06999969482422,20.559999465942386,21.049999237060547,889100.0,-0.0028571174258279486,5.800020345103777,0.3055514347476075,25.378832212767335,38.912333048491476,0.47404503220576544,0.8823289907897802,0.6025114016554518,-0.39578310998136956,18.21233428551022,0.5100002288818324,-0.27880235592411395,-0.7869995117187543,-1.6892328852595462,0.11523386182203765,-1.2381161984891484,-0.3358828249483601,0.8691274789561909,31.932848535749446,-3.7362830891501595,0.4511166867703954,2,0.21499919891357777,0.7299995422363352,0.5974993705749547,-0.3350009918212855,1.5,4,0.047277924826601314,-1.0555567329292588,21.0,-1.8461369171630624,21.43000030517578,1.5833313465099461,21.6200008392334,0.047277924826601314 9329,2010-02-08,20.799999237060547,21.09000015258789,20.799999237060547,21.01000022888184,474700.0,-0.006685830631635525,-1.7619004368715998,1.9091224358862913,15.26106509564677,34.96356046905813,0.5460558184300979,1.0012045119891155,0.7668482805704784,-0.2585382356101178,18.77361535495787,0.29000091552734375,-0.34366904321765546,-0.8810008049011238,-1.8739846674569804,0.11198305765473293,-1.3774927361790539,-0.38450887362319364,0.8342507793632592,20.168038941950677,-10.091184050068495,0.4964919312779284,2,0.35500049591064453,0.870000839233402,0.8050003051757812,-0.19499969482421875,1.6700000762939418,0,0.046153895530476996,5.800020345103777,20.940000534057614,-1.0555567329292588,21.0,-1.8461369171630624,21.43000030517578,0.046153895530476996 9330,2010-02-09,21.049999237060547,21.239999771118164,20.809999465942386,21.0,817200.0,0.012019231210093517,-1.0000000000000164,-0.23809048055875565,23.86364785763098,32.643179988529006,0.23624494955352304,0.7087855714364579,0.5378206973963273,-0.516415432718663,18.28494651373685,0.4400005340576172,-0.36961054817824035,-0.581000804901123,-1.5962095859651306,0.43420797616288453,-1.0886051954331286,-0.07339641436911748,0.4338557022958618,41.17643287498199,14.04495649081053,0.5076043905320046,2,0.10500049591064453,0.620000839233402,0.570000171661377,-0.44499969482421875,1.3800010681152344,1,0.043230398118493385,-1.7619004368715998,20.799999237060547,5.800020345103777,20.940000534057614,-1.0555567329292588,21.0,0.043230398118493385 9331,2010-02-10,21.020000457763672,21.09000015258789,20.76000022888184,20.96999931335449,586200.0,-0.001425120208273456,2.473673643527544,1.0000381475548128,27.51095267445146,30.689059424683762,0.230960170997772,0.7023354001653672,0.5979022894404906,-0.4924725468955735,17.81094311668756,0.32999992370605113,-0.3977195557597213,-0.5649995803833008,-1.604341610021141,0.4743424492545394,-1.0846705952022226,-0.04532856556437892,0.33451471531477495,56.79014962065,27.09475320521935,0.5196710148189206,2,0.13499927520751953,0.649999618530277,0.6249990463256836,-0.41500091552734375,1.3500003814697266,2,0.04852523480259663,-1.0000000000000164,21.049999237060547,-1.7619004368715998,20.799999237060547,5.800020345103777,20.940000534057614,0.04852523480259663 9332,2010-02-11,21.1200008392334,21.18000030517578,20.82999992370605,20.959999084472656,473400.0,0.0047573919739278825,1.4999965940286764,3.1999618539002115,38.42109806976462,30.301545227596858,0.11831959615691545,0.5493806381033899,0.5252536870416229,-0.5933783173780398,16.871365461462553,0.3500003814697301,-0.44403833892960165,-0.41349925994872905,-1.4369152286900508,0.6099167087925927,-0.9252072443193882,0.09820872442193007,0.1232821348460007,82.35310617195292,47.07695306080547,0.5117079843706609,2,0.03499889373779297,0.5499992370605504,0.469998836517334,-0.5150012969970703,1.189998626708988,3,0.044981004632635324,2.473673643527544,21.020000457763672,-1.0000000000000164,21.049999237060547,-1.7619004368715998,20.799999237060547,0.044981004632635324 9333,2010-02-12,21.21999931335449,21.21999931335449,20.93000030517578,21.0,698200.0,0.004734776048650913,1.6363628482006372,1.3749806287028759,40.30609067306072,30.582466998827172,0.0012031326378298957,0.3939728849982096,0.44401679251710036,-0.6903567993379305,15.837830407929172,0.2899990081787074,-0.4575590911496761,-0.2655007362365751,-1.2505784831287095,0.7195770106555592,-0.758039609682644,0.22703813720949384,-0.6599998474121023,95.8332339921632,54.93260120498214,0.49253887344606717,2,-0.06499958038329723,0.45000076293946023,0.3825006484985387,-0.6149997711181605,1.159999847412113,4,0.044297858834804194,1.4999965940286764,21.1200008392334,2.473673643527544,21.020000457763672,-1.0000000000000164,21.049999237060547,0.044297858834804194 9334,2010-02-16,21.600000381469727,21.6299991607666,21.299999237060547,21.299999237060547,582800.0,0.01790768522202968,-1.199991099073668,1.3636458215930098,50.214597193332295,31.392936972987197,-0.40579479138423835,-0.03840265622860528,0.07952029246416714,-1.0619040861355629,13.527497586631556,0.4099998474121129,-0.4546696194439015,0.14650030136108327,-0.774901014773981,1.0679016174961475,-0.31420035670645063,0.6072009594286172,-1.0268009185790987,96.55186021528948,50.3071576637615,0.4607006580675322,2,-0.44500064849853516,0.0699996948242223,0.054999351501464844,-0.9950008392333984,0.39999961853027344,1,0.03888889526634021,1.6363628482006372,21.21999931335449,1.4999965940286764,21.1200008392334,2.473673643527544,21.020000457763672,0.03888889526634021 9335,2010-02-17,21.65999984741211,21.780000686645508,21.57999992370605,21.729999542236328,567000.0,0.002777753003831318,1.3529226971839305,-0.23333142599197645,55.909099184781425,33.83521327321565,-0.5135265152779276,-0.17594298506008954,0.03314084640877013,-1.1130150523352995,11.22059208107054,0.20000076293945668,-0.44468378775457396,0.24999980926513743,-0.5284737789076139,1.0284733974378888,-0.13923698482123825,0.6392366033515131,-1.0445283966064416,88.23521711975522,36.20971411780029,0.38923679408637635,2,-0.48999977111816406,0.01000022888183949,0.059999942779541016,-1.0550003051757812,0.17000007629394176,2,0.037396097490700386,-1.199991099073668,21.600000381469727,1.6363628482006372,21.21999931335449,1.4999965940286764,21.1200008392334,0.037396097490700386 9336,2010-02-18,21.76000022888184,21.940000534057614,21.68000030517578,21.690000534057614,802100.0,0.00461682281506004,-4.777773068282887,-1.0000000000001015,61.00916227159947,37.5416161370039,-0.627815128657204,-0.3464757223757431,-0.05469810451694812,-1.188925096016657,9.200070077757008,0.28000068664550426,-0.4348141668829584,0.3835001945495655,-0.2552905939029735,1.0222909830021045,0.06410480032329602,0.702895588775835,-1.0746570239257807,83.78376520723137,26.77882867163612,0.31939539422626967,2,-0.5100002288818395,-0.09000015258789062,-0.0400004386901891,-1.1550006866455114,0.19999885559081676,3,0.030790444358757663,1.3529226971839305,21.65999984741211,-1.199991099073668,21.600000381469727,1.6363628482006372,21.21999931335449,0.030790444358757663 9337,2010-02-19,22.18000030517578,22.299999237060547,21.670000076293945,21.75,517600.0,0.019301473891368826,-1.1355898231661978,6.142888283378123,66.66666666666671,42.12915329854827,-0.9642285355800766,-0.7971050690200414,-0.4499908632369909,-1.5826270101261315,8.17172776510245,0.6299991607666016,-0.4384305346353159,0.7970002174377449,0.1274486889005999,1.4665517459748898,0.4622244531691706,1.131775981706319,-1.3942845138915985,91.24094704806244,30.161141520556527,0.33477576426857286,2,-0.6500005722045898,-0.5100002288818324,-0.47750043869018555,-1.5750007629394531,0.010000228881832385,4,0.008566299884733564,-4.777773068282887,21.76000022888184,1.3529226971839305,21.65999984741211,-1.199991099073668,21.600000381469727,0.008566299884733564 9338,2010-02-22,22.15999984741211,22.32999992370605,22.13999938964844,22.25,330000.0,-0.0009017338813563924,-1.9230611226855752,-0.2093025318926208,63.749988079078626,47.51681140781847,-0.8414604963357917,-0.7692912989121155,-0.41209840410617105,-1.5379341038326686,8.411133134627299,0.19000053405761008,-0.402715822524641,0.7469997406005859,-0.004675057258886284,1.4986745384600582,0.3711623416708498,1.122837139530322,-1.2228557115502916,83.4951492267839,22.97535452967294,0.37583739892973667,2,-0.6149997711181641,-0.4899997711181605,-0.45749998092651367,-1.5550003051757812,0.22999954223633168,0,0.006768935900863582,-1.1355898231661978,22.18000030517578,-4.777773068282887,21.76000022888184,1.3529226971839305,21.65999984741211,0.006768935900863582 9339,2010-02-23,22.030000686645508,22.299999237060547,21.93000030517578,22.15999984741211,608800.0,-0.0058663881616308755,-1.2424182874317256,1.4444326707074133,58.50622143923314,51.36598625021871,-0.5795869432699696,-0.6381438190328268,-0.26534894926916053,-1.3848654462376189,8.552908225056413,0.3699989318847656,-0.3044925042605655,0.5955005645751967,-0.20190270234110486,1.3929038314914983,0.19679893111704416,0.9942021980333493,-0.9257138562423819,60.00010172526089,3.4810267190004396,0.39870163345815113,2,-0.4850006103515625,-0.36000061035155895,-0.33500051498413086,-1.4250011444091797,0.26999855041503906,1,0.015887356478080372,-1.9230611226855752,22.15999984741211,-1.1355898231661978,22.18000030517578,-4.777773068282887,21.76000022888184,0.015887356478080372 9340,2010-02-24,22.149999618530273,22.149999618530273,21.8799991607666,22.059999465942386,469000.0,0.005447068912599162,5.0,-0.692313335387387,65.38461224958898,55.57417064745622,-0.5890908521769305,-0.7526253907140976,-0.371048736920482,-1.4779887956280753,8.918489598373405,0.2700004577636719,-0.1827886643925538,0.6874995231628418,-0.16996014693647155,1.5449591932621551,0.25876968811318335,1.1162293582125002,-0.8986272169307981,72.72722018322149,15.18743485187396,0.4287298350496571,2,-0.5699996948242223,-0.595000267028805,-0.11999940872192383,-1.3049993515014648,0.4400005340576172,2,-0.006771991923863796,-1.2424182874317256,22.030000686645508,-1.9230611226855752,22.15999984741211,-1.1355898231661978,22.18000030517578,-0.006771991923863796 9341,2010-02-25,22.040000915527344,22.239999771118164,21.809999465942386,21.88999938964844,1102700.0,-0.004966081485207163,-1.7741832277118477,1.6666807951511304,75.74263969935603,59.721008606299705,-0.35670014179507703,-0.6242253466420493,-0.2622413559353589,-1.3390862347836432,9.892692134610343,0.4300003051757777,-0.015442741740397281,0.5455007553100586,-0.34910259254217024,1.4401041031622874,0.09819908138394595,0.9928024292361712,-0.6591932112750776,56.060746178077345,-8.395674412433259,0.4473016739261138,2,-0.4100008010864258,-0.48500156402587535,0.03999948501586914,-1.1550006866455078,0.6799983978271449,3,-0.009528175276678152,5.0,22.149999618530273,-1.2424182874317256,22.030000686645508,-1.9230611226855752,22.15999984741211,-0.009528175276678152 9342,2010-02-26,21.399999618530273,22.18000030517578,21.270000457763672,22.170000076293945,1900800.0,-0.02903817016387622,1.303794412199291,-5.133284166624403,58.84614143145139,61.7810142461209,0.36564759134849467,0.026590209544259835,0.3703966704468584,-0.6710544772325022,10.000697220173818,0.9099998474121094,0.10650378005932026,-0.10050048828124858,-0.990645042299402,0.7896440657369048,-0.545572765290327,0.3445717887278299,0.9300003051757777,12.264077949419288,-53.98039829625742,0.44507227700907714,2,0.40000057220458984,0.15499973297119496,0.6800007820129395,-0.4999990463256836,1.6700000762939453,4,0.026168199809568193,-1.7741832277118477,22.040000915527344,5.0,22.149999618530273,-1.2424182874317256,22.030000686645508,0.026168199809568193 9343,2010-03-01,21.440000534057614,21.6200008392334,21.38999938964844,21.489999771118164,754100.0,0.0018692016934758193,-2.0666547988404416,0.06493403550143884,62.800035705593594,63.17939630303882,0.40245851109843755,-0.005003740289804881,0.3239902569280204,-0.688734936317811,10.567722135803741,0.23000144958495738,0.21820424275446015,-0.06599960327148935,-0.953062430528341,0.8210632239853624,-0.5095310168999134,0.3775318103569347,0.8687994003295891,16.504881336848936,-53.27249947080804,0.4435314136284256,3,0.35999965667724965,0.004999160766605115,0.654999732971195,-0.48500061035155895,1.4699993133544957,0,0.03498134241221762,1.303794412199291,21.399999618530273,-1.7741832277118477,22.040000915527344,5.0,22.149999618530273,0.03498134241221762 9344,2010-03-02,21.86000061035156,22.25,21.71999931335449,22.040000915527344,1765200.0,0.019589555309328155,-1.3043362883229335,3.600061036087402,65.16857544533403,64.20822699865577,0.025946556989346448,-0.41808611257427586,-0.09605501432005781,-1.085821390466922,11.59700994315108,0.8099994659423864,0.30414692087684614,0.33600044250487926,-0.565049529111139,1.2370504141208976,-0.11452454330312989,0.7865254283128884,0.4280233345031732,60.204125324541,-12.646173010129282,0.45052498580800826,3,-0.060000419616695666,-0.4150009155273402,0.26749992370605824,-0.8100004196166957,0.7899990081787145,1,0.024245140187503234,-2.0666547988404416,21.440000534057614,1.303794412199291,21.399999618530273,-1.7741832277118477,22.040000915527344,0.024245140187503234 9345,2010-03-03,22.07999992370605,22.270000457763672,21.86000061035156,21.920000076293945,948000.0,0.010064012223783392,-1.928583106266981,-0.8888865341414454,68.53146759873364,65.04403870167069,-0.14327759910994686,-0.6343815469504399,-0.31225455833870086,-1.2812354976424807,12.299959361335118,0.4099998474121129,0.3922793899888646,0.5329998016357393,-0.40124034957434773,1.4672399528458264,0.06587972603069403,1.0001198772407847,-0.8099994659423793,80.99994659423793,5.865413097671919,0.46712007560504387,3,-0.27999973297118785,-0.6350002288818324,0.037500381469730115,-0.8399991989135707,0.5100002288818395,2,0.009963737052294697,-1.3043362883229335,21.86000061035156,-2.0666547988404416,21.440000534057614,1.303794412199291,21.399999618530273,0.009963737052294697 9346,2010-03-04,22.149999618530273,22.239999771118164,22.0,22.059999465942386,1022000.0,0.0031702760446601363,-1.2857220708446866,0.5625014901175308,68.19787104696664,65.214172521704,-0.17001722408948083,-0.6826761609491676,-0.38143125434309155,-1.3248756520706024,12.793272933790314,0.23999977111816406,0.4357880285146081,0.5669995307922377,-0.40305978596687453,1.53705884755135,0.08196987241268161,1.0520291891717939,-0.859999160766602,87.99991607666016,13.209308536159668,0.48502965837955586,3,-0.34999942779541016,-0.7049999237060547,-0.054999351501464844,-0.8999996185302734,0.6400012969970703,3,0.019864584272476504,-1.928583106266981,22.07999992370605,-1.3043362883229335,21.86000061035156,-2.0666547988404416,21.440000534057614,0.019864584272476504 9347,2010-03-05,21.82999992370605,21.979999542236328,21.690000534057614,21.979999542236328,949500.0,-0.014446939067056075,2.8666632758160766,-1.6666596024245532,60.00001250720726,64.79750856927384,0.10629150160649203,-0.313373537715151,-0.06817859424519312,-0.979470922092144,13.215580615346619,0.4599990844726598,0.4549802023226377,0.20549983978271058,-0.7299422390617458,1.140941918627167,-0.2622211996395194,0.6732208792049406,-0.5203994659423792,49.999999999999396,-21.21473656583138,0.4677210394222287,3,-0.04500007629394176,-0.3850002288818324,0.17500019073486683,-0.5799999237060511,1.020000457763679,4,0.04076955532564863,-1.2857220708446866,22.149999618530273,-1.928583106266981,22.07999992370605,-1.3043362883229335,21.86000061035156,0.04076955532564863 9348,2010-03-08,21.93000030517578,21.950000762939453,21.739999771118164,21.8799991607666,788800.0,0.004580869529052789,3.6665818975565303,-0.3333418104599186,55.95668044043937,64.51422623607455,-0.033263306215939537,-0.3535283622703851,-0.16874504405505064,-1.0548235750965027,12.642797413555432,0.21000099182128906,0.4573558869404444,0.2560002326965325,-0.6304215770441957,1.1424220424372606,-0.1872106721738298,0.6992111375668948,-0.6011918474121103,41.37927632552562,-25.53040665612214,0.44321090487036385,3,-0.15999984741210938,-0.4850006103515625,-0.010000228881832385,-0.6800003051757812,0.8199996948242188,0,0.05198355557612011,2.8666632758160766,21.82999992370605,-1.2857220708446866,22.149999618530273,-1.928583106266981,22.07999992370605,0.05198355557612011 9349,2010-03-09,21.76000022888184,21.96999931335449,21.739999771118164,21.90999984741211,724600.0,-0.007751941355596759,-1.421041007880302,-2.9999237078008063,51.73611823975518,62.997726901648576,0.10550441148329526,-0.11375193307706866,-0.0038771541718141123,-0.8597963578873689,12.116003986261216,0.22999954223632457,0.3997736668517078,0.03800010681152699,-0.7473554196654746,0.8233556332885286,-0.354677656426972,0.430677870050026,-0.41236793111816894,12.068914488289042,-49.989248726870784,0.3926777632385004,3,0.010000228881832385,-0.31500053405762074,0.10249948501586914,-0.4949998855590856,0.9200000762939418,1,0.0528492466192112,3.6665818975565303,21.93000030517578,2.8666632758160766,21.82999992370605,-1.2857220708446866,22.149999618530273,0.0528492466192112 9350,2010-03-10,21.959999084472656,21.96999931335449,21.729999542236328,21.799999237060547,841300.0,0.009191123781577826,1.6666596024245137,-1.0666683620920105,53.35568815977188,60.51028784169477,-0.13888564671781722,-0.2551626649215173,-0.2103361975610838,-1.0343090593477875,12.001306373505951,0.2399997711181605,0.3563870323198195,0.192498970031739,-0.5320152439342323,0.9170131839977103,-0.16975813695124486,0.5547560770147228,-0.5939194235089857,49.09071362681144,-9.797158016926012,0.3622571069829855,3,-0.18999862670898438,-0.5149993896484375,-0.09749937057494762,-0.5949983596801758,0.6300010681152344,2,0.031420790656840225,-1.421041007880302,21.76000022888184,3.6665818975565303,21.93000030517578,2.8666632758160766,21.82999992370605,0.031420790656840225 9351,2010-03-11,22.040000915527344,22.040000915527344,21.780000686645508,21.8700008392334,595300.0,0.003643070782787694,2.058824849375624,1.0625014901175405,47.348495795162265,59.232771659884875,-0.24461093031958825,-0.2686018986726353,-0.29664649491595085,-1.0944876424548795,11.825717910399398,0.26000022888183594,0.33775187323669087,0.22150077819824077,-0.42034769101550395,0.8633492474119855,-0.09942345640863337,0.5424250128051149,-0.6558428386276738,100.0,43.33722045172324,0.3209242346068724,3,-0.21000099182128906,-0.595001220703125,-0.17750120162963512,-0.6750001907348633,0.5999984741210973,3,0.024954592296458022,1.6666596024245137,21.959999084472656,-1.421041007880302,21.76000022888184,3.6665818975565303,21.93000030517578,0.024954592296458022 9352,2010-03-12,22.06999969482422,22.100000381469727,21.93000030517578,22.100000381469727,651000.0,0.0013611060821572263,10.333079026002924,-0.1764745481268723,48.30188244676334,57.621865742237055,-0.18950388578326383,-0.23587330711876575,-0.33660379657290207,-1.1073212496222666,11.971260906191667,0.1700000762939453,0.2892479623081705,0.2039996147155776,-0.35552664909598874,0.7635258785271439,-0.07576351719020735,0.48376274662136254,-0.6681247703072692,91.89172470320176,37.02758071502228,0.2797631319057834,3,-0.08999919891357422,-0.625,-0.3274998664855957,-0.7049989700317383,0.8999996185302699,4,0.03262352653643119,2.058824849375624,22.040000915527344,1.6666596024245137,21.959999084472656,-1.421041007880302,21.76000022888184,0.03262352653643119 9353,2010-03-15,22.15999984741211,22.190000534057614,22.01000022888184,22.100000381469727,1063000.0,0.004077940817053927,1.9999841055392789,-1.9999364231673977,52.490406616237614,56.21318031678191,-0.18621399621416757,-0.2654499541902666,-0.43604437163244114,-1.1831310562632211,12.329837827648998,0.18000030517577414,0.2280952683979507,0.24699974060058594,-0.2368487811121227,0.7308482623132946,0.005075479744231615,0.48892400145694026,-0.7407624122302252,93.4781256608334,37.6417050789367,0.24192426085635374,3,-0.17999935150146484,-0.7150001525878906,-0.5074996948242188,-0.7949991226196289,0.7600002288818359,0,0.03113720842999923,10.333079026002924,22.06999969482422,2.058824849375624,22.040000915527344,1.6666596024245137,21.959999084472656,0.03113720842999923 9354,2010-03-16,22.440000534057614,22.440000534057614,22.13999938964844,22.229999542236328,770800.0,0.0126354101341839,1.8571402621229889,3.500047684140196,55.23467270040579,54.73575866141215,-0.41939327587401465,-0.5051948872822116,-0.707597013688396,-1.4420596607154188,13.11926842224488,0.3000011444091726,0.2589323212826926,0.4850004196166964,-0.02932084415835945,0.9993216833917522,0.22783978772917024,0.7421610515042225,-1.0037478384240934,100.0,44.387540451992685,0.2571606318875271,3,-0.375,-0.8400001525878871,-1.0275006294250453,-1.0749998092651332,0.5699996948242259,1,0.01381459262765583,1.9999841055392789,22.15999984741211,10.333079026002924,22.06999969482422,2.058824849375624,22.040000915527344,0.01381459262765583 9355,2010-03-17,22.46999931335449,22.65999984741211,22.399999618530273,22.450000762939453,515900.0,0.0013368439653709263,-3.333306842565366,0.0952307426817042,57.99253368880438,53.601832288283006,-0.4338799721829467,-0.496874119367952,-0.7324935571676576,-1.4483625669100597,13.750090420075301,0.26000022888183594,0.28221034839896575,0.4744992256164515,-0.06876464975675489,1.017763100989658,0.20286728792984832,0.7461311633030547,-0.9935967041840037,78.40900962995192,21.909210921857564,0.27163193768660404,3,-0.29499912261962535,-0.759999275207516,-1.0574994087219203,-0.9699993133544886,0.8299999237060618,2,0.009345838817915952,1.8571402621229889,22.440000534057614,1.9999841055392789,22.15999984741211,10.333079026002924,22.06999969482422,0.009345838817915952 9356,2010-03-18,22.43000030517578,22.61000061035156,22.3799991607666,22.51000022888184,487900.0,-0.0017801072274592489,-1.5555402498595603,-4.000286123033792,74.64118544098585,55.22862928092507,-0.39111600572598704,-0.4259451764734905,-0.6784028814578917,-1.3846597127265348,14.016247830740793,0.23000144958495738,0.26621387109748795,0.40100021362304616,-0.16334002197146447,0.9653404492175568,0.11883009582579263,0.6831703314202997,-0.8825818617108006,68.49319363519975,6.13358418881473,0.28217011779725504,3,-0.2350006103515625,-0.7200002670288086,-1.017500400543213,-0.9300003051757812,0.7299995422363281,3,0.007133296711333115,-3.333306842565366,22.46999931335449,1.8571402621229889,22.440000534057614,1.9999841055392789,22.15999984741211,0.007133296711333115 9357,2010-03-19,22.3700008392334,22.70000076293945,22.21999931335449,22.3700008392334,1077600.0,-0.0026749650078488063,-2.199977112049159,-0.0,72.03795539147724,57.01543760881816,-0.27542597422990767,-0.36994898360856254,-0.6085869849496994,-1.2953164957897485,13.346551454799746,0.48000144958496094,0.21693144940728004,0.3315007209777825,-0.24968771072403229,0.9126891526795973,0.04090650512687688,0.6220949368286881,-0.7558275115315887,52.17396111776074,-15.325599399643977,0.29059421585090656,3,-0.1550006866455078,-0.6050004959106481,-0.9575009346008301,-0.8200006484985352,0.529998779296875,4,0.012069671000705107,-1.5555402498595603,22.43000030517578,-3.333306842565366,22.46999931335449,1.8571402621229889,22.440000534057614,0.012069671000705107 9358,2010-03-22,22.309999465942386,22.36000061035156,22.13999938964844,22.239999771118164,517600.0,-0.0026822249012069532,1.588219454729072,100.0,62.85712417289125,58.25110493472217,-0.17416882649983378,-0.31424535111199603,-0.5347507194821581,-1.2041063017603726,12.486125376054849,0.23000144958495738,0.16105819018351752,0.26399936676025604,-0.3275694101755562,0.8555681436960683,-0.0317850217076483,0.5597837552281604,-0.6089599434215671,30.357082036226295,-36.49286360921716,0.29578438846790606,3,-0.09499931335449574,-0.4949989318847692,-0.897499561309818,-0.7599992752075231,0.7600002288818324,0,0.029583140439767064,-2.199977112049159,22.3700008392334,-1.5555402498595603,22.43000030517578,-3.333306842565366,22.46999931335449,0.029583140439767064 9359,2010-03-23,22.3799991607666,22.479999542236328,22.26000022888184,22.350000381469727,671600.0,0.0031375928507337836,-1.0952406902815992,0.42855585831060494,59.37498509882477,58.91991570572806,-0.1642450068219965,-0.3759550143117423,-0.595942034790383,-1.2432909884613963,12.339661027100277,0.21999931335448863,0.15693614767915776,0.31649913787841655,-0.29349726074921634,0.9264955365060494,0.011500938564598329,0.6214973371922348,-0.5990427390122903,42.85699688694209,-21.28588293358913,0.30499819931381655,3,-0.1399984359741211,-0.39499855041503906,-0.9674992561340332,-0.8049983978271484,1.1000003814697266,1,0.024128728140168754,1.588219454729072,22.309999465942386,-2.199977112049159,22.3700008392334,-1.5555402498595603,22.43000030517578,0.024128728140168754 9360,2010-03-24,22.0,22.399999618530273,22.0,22.3799991607666,670200.0,-0.016979409071326557,-1.1052657996576805,-12.667154120040692,46.07330418049326,58.778227748542605,0.24811716473789858,-0.008189516050968848,-0.22200701975492976,-0.8340543362761892,12.03386173932421,0.39999961853027344,0.15522028246035546,-0.05600004196167063,-0.6652064642748741,0.5532063803515328,-0.3606032531182706,0.2486031691949293,-0.14552003095087684,0.0,-58.60010931284074,0.30460321115660105,3,0.3150005340576172,-0.0149993896484375,-0.5875000953674316,-0.32999992370605113,1.6900005340576136,2,0.045909101312810785,-1.0952406902815992,22.3799991607666,1.588219454729072,22.309999465942386,-2.199977112049159,22.3700008392334,0.045909101312810785 9361,2010-03-25,21.82999992370605,22.149999618530273,21.81999969482422,22.1299991607666,756600.0,-0.007727276195179544,-1.0625014901175405,0.7894734200342414,49.99999999999999,58.96690747668002,0.4304637945130594,0.15312177882454137,-0.05662540497141677,-0.635508485926497,11.3177234858872,0.3299999237060547,0.17841389831007248,-0.21550006866455362,-0.8330494307261844,0.4020492933970772,-0.524274749695369,0.09327461236626178,0.8700008392333984,1.1363882663518443,-56.13287178526191,0.3087746810308155,3,0.4300003051757848,0.15500068664551137,-0.4099998474121058,-0.15999984741210227,2.090000152587894,3,0.06733849374677137,-1.1052657996576805,22.0,-1.0952406902815992,22.3799991607666,1.588219454729072,22.309999465942386,0.06733849374677137 9362,2010-03-26,21.959999084472656,22.030000686645508,21.850000381469727,21.940000534057614,472500.0,0.00595506922679534,1.249979138603121,-0.06666200424705147,50.83795608615689,58.78330186222661,0.31650388709624977,0.07086052959481748,-0.19659758223005497,-0.7284115521325276,11.906060343783793,0.20000076293945668,0.18577867695418604,-0.11350088119506907,-0.6537647488508824,0.4267629864607443,-0.3836328150229775,0.15663105263283938,0.7224016571044878,21.212033638701847,-36.494685620130205,0.2701319338279075,3,0.3000011444091797,0.02500152587890625,-0.4999990463256836,-0.2899990081787074,1.75,4,0.05464484576358397,-1.0625014901175405,21.82999992370605,-1.1052657996576805,22.0,-1.0952406902815992,22.3799991607666,0.05464484576358397 9363,2010-03-29,22.190000534057614,22.190000534057614,21.940000534057614,22.059999465942386,717700.0,0.010473654789338482,2.84612224537126,6.500524558892147,61.62163945513696,59.49296483497451,0.10192396106992163,-0.10547986868777315,-0.435072193132644,-0.9194431779274872,12.68546493320246,0.25,0.21563997816245006,0.07900056838989045,-0.37303106170584144,0.5310321984856223,-0.1470152466579755,0.3050163834377564,0.4751521865844701,56.060746178076506,-7.112383474895516,0.22601581504786622,3,0.0699996948242223,-0.20499992370605113,-0.5900006294250453,-0.5200004577636648,1.3699989318847727,0,0.03199635274379298,1.249979138603121,21.959999084472656,-1.0625014901175405,21.82999992370605,-1.1052657996576805,22.0,0.03199635274379298 9364,2010-03-30,22.38999938964844,22.450000762939453,22.100000381469727,22.25,639100.0,0.009013017159862802,1.6922885061181372,1.076909533730536,61.62163945513718,59.89619880901149,-0.11836029422261873,-0.2779893435754097,-0.6433291621456618,-1.0781152515377634,12.505004231895484,0.35000038146972656,0.24762717356170683,0.2524994850158713,-0.19971725186400846,0.704716221895751,0.02639111657592963,0.4786078534558129,0.2582502704772871,90.47598864069909,24.46726007171776,0.22610836843994062,3,-0.12999916076660512,-0.40499877929687855,-0.7824993133544957,-0.7199993133544922,0.1700000762939453,1,0.030370715663804893,2.84612224537126,22.190000534057614,1.249979138603121,21.959999084472656,-1.0625014901175405,21.82999992370605,0.030370715663804893 9365,2010-03-31,22.299999237060547,22.489999771118164,22.25,22.3799991607666,548300.0,-0.004019658554769934,-1.6666878596178911,-0.5714305177111572,56.989214232536966,57.93486867473939,-0.06147541083425878,-0.17988512498351383,-0.572152223659149,-0.9462534052458054,12.310397575654168,0.23999977111816406,0.25920856385560853,0.15149936676025533,-0.30550568714063076,0.6085044206611414,-0.07700316019018771,0.38000189371069837,0.33168542375915067,71.64171456388621,9.522345567008038,0.22850252695044265,3,-0.03999900817871094,-0.3149986267089844,-0.6924991607666016,-0.629999160766598,-0.009998321533203125,2,0.05291481370164042,1.6922885061181372,22.38999938964844,2.84612224537126,22.190000534057614,1.249979138603121,21.959999084472656,0.05291481370164042 9366,2010-04-01,22.59000015258789,22.6299991607666,22.3799991607666,22.43000030517578,471200.0,0.013004525804888312,1.0833518771656547,-2.0,62.264167918739716,56.84889228887966,-0.36475103104132955,-0.4587526367205399,-0.8747708068032232,-1.1991471765337138,12.22342532062462,0.3299999237060547,0.24714448422498592,0.4195002555847154,-0.07834667040309995,0.9173471815725307,0.1705767925908077,0.668423718578623,-0.7700004577636719,94.87191400289527,35.010004233073545,0.24892346299390808,4,-0.36500072479248047,-0.6049995422363281,-1.0225005149841309,-0.9200000762939418,0.7800006866455078,3,0.04869412899688297,-1.6666878596178911,22.299999237060547,1.6922885061181372,22.38999938964844,2.84612224537126,22.190000534057614,0.04869412899688297 9367,2010-04-05,22.71999931335449,22.76000022888184,22.540000915527344,22.60000038146973,552000.0,0.00575472155327561,1.1999847412691023,0.7499940395297937,62.962962962962905,56.86065215444318,-0.491576338341968,-0.5466854072890186,-1.0038867381020573,-1.2923435810471027,13.07305076135728,0.21999931335449574,0.22631440628204302,0.5049994468688936,-0.022895947319447885,1.0328948410572352,0.24105174977472288,0.7689471439630644,-0.8837996292114205,95.12183775435119,37.87994692067769,0.26394769709417126,4,-0.4299993515014613,-0.7049989700317347,-1.1274995803832972,-1.0499992370605398,0.8400001525878977,0,0.052816936584769714,1.0833518771656547,22.59000015258789,-1.6666878596178911,22.299999237060547,1.6922885061181372,22.38999938964844,0.052816936584769714 9368,2010-04-06,23.06999969482422,23.09000015258789,22.65999984741211,22.670000076293945,619100.0,0.01540494683307525,-1.0476201288822484,3.333359824522561,64.12555670262698,57.38849344375454,-0.8073331521983214,-0.8505067926299219,-1.3331220708539426,-1.609519195667552,14.20683694304245,0.43000030517578125,0.17868912067334008,0.7979998588562012,0.16412798481668034,1.431871732895722,0.48106392183644076,1.1149357958759616,-1.1968479888916015,97.97975127397432,44.24021045762374,0.31693593701975964,4,-0.6149997711181641,-0.8299999237060547,-1.3924999237060547,-1.3999996185302699,0.5900001525878906,1,0.027741629740551055,1.1999847412691023,22.71999931335449,1.0833518771656547,22.59000015258789,-1.6666878596178911,22.299999237060547,0.027741629740551055 9369,2010-04-07,22.90999984741211,22.989999771118164,22.78000068664551,22.920000076293945,748100.0,-0.006935407435137764,1.7999949137239968,-0.02500059604701619,59.322050336251266,58.860576349949866,-0.6305561848623142,-0.6323556195290614,-1.1550778029667725,-1.4200061456982525,15.35398013434347,0.2899990081787074,0.13698855548636146,0.5805000305175767,-0.06632132058209805,1.2273213816172515,0.2570893549677393,0.9039107060674141,-0.9638372346801773,78.57139613353255,26.797693340984623,0.32341067554983766,4,-0.4549999237060547,-0.5199995040893555,-1.2874999046325684,-1.2399997711181605,0.6900005340576207,2,0.02837187354253512,-1.0476201288822484,23.06999969482422,1.1999847412691023,22.71999931335449,1.0833518771656547,22.59000015258789,0.02837187354253512 9370,2010-04-08,22.649999618530273,22.899999618530273,22.60000038146973,22.899999618530273,599600.0,-0.011348766067809657,1.3999938964843466,24.99942780850658,54.263552710468154,59.334304428890775,-0.3002295374415347,-0.3351975678922088,-0.8793599555347029,-1.1299486133947525,16.35491209546814,0.30999946594237926,0.12299020566412722,0.28599977493286133,-0.35137628209943017,0.9233758319651528,-0.03268825358328442,0.6046878034490071,-0.6352067534069832,38.028180365082136,-11.150170395863803,0.31868802851614586,4,-0.17999935150146484,-0.25999927520751953,-1.0274996757507324,-0.9799995422363246,0.6700000762939453,3,-0.0039735167374685965,1.7999949137239968,22.90999984741211,-1.0476201288822484,23.06999969482422,1.1999847412691023,22.71999931335449,-0.0039735167374685965 9371,2010-04-09,22.59000015258789,22.70000076293945,22.399999618530273,22.70000076293945,856300.0,-0.0026489830884277588,4.454535996671116,0.4400024414062358,54.263552710468154,59.714926276036465,-0.13531680578503824,-0.24441198147187748,-0.797890784606814,-1.0357841279948836,16.98701318430319,0.30000114440917613,0.1116189219351611,0.19850034713745046,-0.42737251822831723,0.8243732125032182,-0.11443608554543161,0.5114367798203325,-0.5106948502167228,27.536287970720842,-20.384779920000845,0.31293643268288307,4,-0.07499980926513672,-0.19999980926513672,-0.9675002098083496,-0.9200000762939418,0.7800006866455078,4,-0.013280178620369787,1.3999938964843466,22.649999618530273,1.7999949137239968,22.90999984741211,-1.0476201288822484,23.06999969482422,-0.013280178620369787 9372,2010-04-12,22.790000915527344,22.8799991607666,22.65999984741211,22.76000022888184,756100.0,0.008853508702457491,1.0952597207967374,-0.27273200166456246,58.82355828599428,59.40402836835395,-0.22931527593037515,-0.4086584846151169,-0.9697866413158174,-1.202824443272874,17.64320373937681,0.28999900817871094,0.16410033800640988,0.3625010490417466,-0.26831725540424856,0.9933193534877418,0.047091896818749035,0.6779102012647442,-0.6500539221431723,56.521883353282156,6.115575774809628,0.31540915222299826,4,-0.19500064849853516,-0.40000057220458984,-1.1675009727478027,-1.1200008392333949,0.3599987030029297,0,0.025449754296011706,4.454535996671116,22.59000015258789,1.3999938964843466,22.649999618530273,1.7999949137239968,22.90999984741211,0.025449754296011706 9373,2010-04-13,22.85000038146973,22.86000061035156,22.61000061035156,22.809999465942386,804400.0,0.002632710115492154,7.3331426028375,1.3333333333334911,58.671612167621525,59.07624755862999,-0.20768898562227278,-0.4367044378048135,-1.0020164111671193,-1.2338104039047408,18.041115908351006,0.25,0.22822226311606642,0.38800048828125355,-0.2565427805977869,1.032543757160294,0.06572885384173333,0.7102721227207738,-0.6530501985333359,76.27129602689745,23.881042889251376,0.3222716344395202,4,-0.1800003051757848,-0.44000053405762074,-1.235000610351566,-1.1800003051757812,-0.13000106811524148,1,0.031072169480068412,1.0952597207967374,22.790000915527344,4.454535996671116,22.59000015258789,1.3999938964843466,22.649999618530273,0.031072169480068412 9374,2010-04-14,22.75,22.899999618530273,22.61000061035156,22.8799991607666,582300.0,-0.004376384236335795,2.411751506243801,-3.249904634751097,65.43209682736521,60.01434562472201,-0.05727535332392364,-0.32916536685536,-0.880316244845595,-1.1063608343076297,17.88876600698617,0.2899990081787145,0.2856873763737049,0.2725001335144057,-0.3846029549610783,0.9296032219898898,-0.05605141072333808,0.6010516777521495,-0.4994668188845175,70.00007629394531,10.52911999049887,0.3285515442377428,4,-0.015000343322753906,-0.3400001525878906,-1.1424999237060547,-1.0799999237060511,-0.9300003051757812,2,0.039999993292839875,7.3331426028375,22.85000038146973,1.0952597207967374,22.790000915527344,4.454535996671116,22.59000015258789,0.039999993292839875 9375,2010-04-15,22.68000030517578,22.84000015258789,22.6200008392334,22.79999923706055,660500.0,-0.003076909662602989,1.199984741269145,0.9230746658450616,68.24035213095047,60.678366092745435,0.08079230133875015,-0.25573808182639723,-0.79285134277022,-1.0095193520127381,17.251770142794165,0.2199993133544922,0.3048860824760027,0.1920003890991211,-0.4712803525644169,0.8552811307626591,-0.1396399817326497,0.5236407599308919,-0.37909910577195305,56.00013732910156,-10.401557547316287,0.33164037083176945,4,0.06499958038330078,-0.2700004577636719,-1.072500228881836,-1.0100002288818324,-0.7700004577636719,3,0.04056437671581503,2.411751506243801,22.75,7.3331426028375,22.85000038146973,1.0952597207967374,22.790000915527344,0.04056437671581503 9376,2010-04-16,22.59000015258789,22.770000457763672,22.51000022888184,22.68000030517578,851100.0,-0.003968260642719268,-1.0800018310547181,0.750007947356687,63.75547633722568,60.766423134330196,0.19086382406024072,-0.1614122310148467,-0.6799464756025984,-0.8897348133966183,16.507173533797143,0.2600002288818324,0.3098848545428048,0.09400024414062358,-0.5701940000488186,0.7581944883300658,-0.23809687795409573,0.4260973662353429,-0.24175301599301946,20.51283305293562,-49.4732986655911,0.332097122094721,4,0.1549997329711914,-0.1549997329711914,-0.9825000762939453,-0.9200000762939418,-0.6900005340576172,4,0.032315163227331745,1.199984741269145,22.68000030517578,2.411751506243801,22.75,7.3331426028375,22.85000038146973,0.032315163227331745 9377,2010-04-19,22.63999938964844,22.65999984741211,22.459999084472656,22.559999465942386,576800.0,0.00221333495895637,2.333322737026344,-0.8888865341414827,60.66348654504832,60.38174867237701,0.14340362914304805,-0.20042248607389368,-0.6921254410727258,-0.9096758946186618,16.226729522254352,0.20000076293945312,0.33623302600995686,0.13049955368042276,-0.5338872385217748,0.7948863458826203,-0.20169384242067423,0.46269294978151976,-0.24724707209398744,40.9091106130826,-29.56458256395699,0.3321933961010979,4,0.0550003051757777,-0.18499946594238637,-1.0024995803833043,-0.9699993133544922,-1.0100002288818395,0,0.032243881151283516,-1.0800018310547181,22.59000015258789,1.199984741269145,22.68000030517578,2.411751506243801,22.75,0.032243881151283516 9378,2010-04-20,22.96999931335449,22.96999931335449,22.71999931335449,22.81999969482422,988400.0,0.014575968754527935,2.3333418104600843,1.8749970197648747,62.94642819129667,60.784457322937605,-0.2260440420425418,-0.504297231128124,-0.9777564351227674,-1.2107466897621144,16.492541486284708,0.3299999237060476,0.335433650773556,0.4274994850158649,-0.2603156641039739,1.1153146341357036,0.08359191045594727,0.7714070595757825,-0.5354121256980271,100.0,30.732243269470587,0.3439075745599186,4,-0.2849998474121058,-0.514999389648434,-1.257499217987057,-1.2999992370605398,-1.2399997711181605,1,0.007836321748217578,2.333322737026344,22.63999938964844,-1.0800018310547181,22.59000015258789,1.199984741269145,22.68000030517578,0.007836321748217578 9379,2010-04-21,22.920000076293945,22.989999771118164,22.82999992370605,22.96999931335449,678700.0,-0.002176719136054772,2.5555461365660097,-0.333329094770021,64.09093549430267,61.87638874336367,-0.19498148063419052,-0.4340206646280862,-0.8785411219284747,-1.1342104392538346,16.492331314716225,0.15999984741211293,0.3221633057063933,0.3505002021789565,-0.3526799271373946,1.0536803314953076,-0.0010898624792190503,0.702090266837132,-0.46000099182128906,86.7925275215656,17.088725629182463,0.35159006465817466,4,-0.22500038146972656,-0.4650001525878906,-1.2074999809265137,-1.2499999999999964,-0.8099994659423864,2,-0.008726036748416766,2.3333418104600843,22.96999931335449,2.333322737026344,22.63999938964844,-1.0800018310547181,22.59000015258789,-0.008726036748416766 9380,2010-04-22,23.01000022888184,23.020000457763672,22.70000076293945,22.82999992370605,645100.0,0.003926708215022279,2.1999847412691804,-3.600061036087985,60.50001192094039,62.56932865563836,-0.25540369406414953,-0.46849441884235077,-0.9253241401465111,-1.2002339095088566,17.18320979781852,0.3199996948242223,0.2790220416766971,0.39000034332275746,-0.28549578321193536,1.0654964698574503,0.05225228005540927,0.7277484065901056,-0.5122010803222707,98.21424922173618,30.384795971006056,0.3377480632673466,4,-0.2700004577636754,-0.5550003051757848,-1.1774997711181676,-1.3400001525878906,-1.0100002288818395,3,-0.05171666763236049,2.5555461365660097,22.920000076293945,2.3333418104600843,22.96999931335449,2.333322737026344,22.63999938964844,-0.05171666763236049 9381,2010-04-23,23.29999923706055,23.29999923706055,22.95000076293945,23.04999923706055,761500.0,0.012603172763758108,1.7999877929688068,1.3888865341414278,63.42593696383375,63.08070406428718,-0.48511276932991976,-0.6774514115598045,-1.1668780581726033,-1.4598557071037774,18.696461728593746,0.34999847412110086,0.2648512201476976,0.6064993858337431,-0.025565835622231248,1.2385646072897174,0.2904667751057559,0.9225319965617302,-0.7666680282592822,100.0,34.15130665574986,0.3160326107279866,4,-0.42000007629394887,-0.7399997711181676,-1.3574991226196325,-1.6299991607666016,-1.7599983215332067,4,-0.05965662811857664,2.1999847412691804,23.01000022888184,2.5555461365660097,22.920000076293945,2.3333418104600843,22.96999931335449,-0.05965662811857664 9382,2010-04-26,23.15999984741211,23.31999969482422,23.11000061035156,23.26000022888184,667800.0,-0.006008557692386507,-1.1000028610392811,-0.40000152587892046,52.307699831761795,62.37360269363611,-0.3208504556326517,-0.46687857468819516,-0.9822853551047821,-1.2922201921266137,20.307765323581318,0.2099990844726598,0.2814942576885606,0.4064999580383315,-0.15643490589242148,0.9694348219690845,0.12503252607295678,0.6879673900037062,-0.5653351963500981,74.19352853952232,11.896586763064,0.2814674319653762,4,-0.2700004577636719,-0.5900001525878906,-1.2074999809265137,-1.4899997711181605,-1.2000007629394531,0,-0.05440415531879328,1.7999877929688068,23.29999923706055,2.1999847412691804,23.01000022888184,2.5555461365660097,22.920000076293945,-0.05440415531879328 9383,2010-04-27,22.899999618530273,23.34000015258789,22.899999618530273,23.10000038146973,1207100.0,-0.01122626211549338,-3.399988555951859,1.9999999999999645,49.756091660781784,60.631824341793504,-0.05924189345014952,-0.15911775894854685,-0.6830173635763614,-1.0109246418788445,21.26835706418958,0.4400005340576172,0.29887008319992603,0.11099977493286062,-0.3882586439856972,0.6102581938514184,-0.1386294345264183,0.36062898439213953,-0.23280146309204142,31.249850988246337,-27.790997484816316,0.24962920945927816,4,0.0,-0.31999969482421875,-0.9099993705749512,-1.2299995422363246,-0.5399990081787145,1,-0.055458536197354746,-1.1000028610392811,23.15999984741211,1.7999877929688068,23.29999923706055,2.1999847412691804,23.01000022888184,-0.055458536197354746 9384,2010-04-28,23.06999969482422,23.15999984741211,22.90999984741211,22.95000076293945,609500.0,0.0074235842413021835,-1.4999904632932155,-0.5999923706345796,60.714303091758154,59.79559667077214,-0.2001213407867759,-0.290453569925603,-0.8232150897346884,-1.162416447528642,21.608446288153843,0.26000022888183594,0.2908278389996042,0.246999835968019,-0.22996858083389782,0.7239682527699358,0.00851562756706059,0.4854840443689774,-0.32206529972802755,57.8123882411847,-3.725877368636233,0.23848420840095844,4,-0.1700000762939453,-0.48999977111816406,-1.0549993515014648,-1.3999996185302699,-1.3899993896484375,2,-0.05808409927671221,-3.399988555951859,22.899999618530273,-1.1000028610392811,23.15999984741211,1.7999877929688068,23.29999923706055,-0.05808409927671221 9385,2010-04-29,23.479999542236328,23.5,23.04999923706055,23.149999618530273,823000.0,0.017771991887112648,1.4324310391933288,2.7500238420700462,69.26407641292568,60.40766334584992,-0.5416697326601998,-0.6403491053852406,-1.1999681511120919,-1.5527730413877165,22.162792561805176,0.4500007629394496,0.2898687758168883,0.5979996681213393,0.10188454289373894,1.0941147933489397,0.34994210550753735,0.8460572307351413,-0.6610172562411343,96.66659249204477,29.55386120123582,0.24805756261380094,4,-0.5,-0.8199996948242188,-1.3674988746643066,-1.8099994659423793,-2.3199996948242188,3,-0.05834748545971591,-1.4999904632932155,23.06999969482422,-3.399988555951859,22.899999618530273,-1.1000028610392811,23.15999984741211,-0.05834748545971591 9386,2010-04-30,23.690000534057614,23.82999992370605,23.53000068664551,23.56999969482422,1025000.0,0.00894382435755725,-2.0000095367977697,0.36363899083893386,69.39656200081052,61.37800506315682,-0.6472966644921314,-0.8049875790266974,-1.3768204547272838,-1.7431472577649139,22.643257592827144,0.350000381469723,0.2863419325116645,0.7530006408691357,0.15895656662935664,1.3470447151089147,0.45597860374924437,1.050022677989027,-0.7800006866455043,84.94630712814912,15.812558607421664,0.2970220371198897,4,-0.4250001907348633,-0.8650007247924769,-1.5399999618530238,-2.0200004577636648,-2.319999694824215,4,-0.07133813828446334,1.4324310391933288,23.479999542236328,-1.4999904632932155,23.06999969482422,-3.399988555951859,22.899999618530273,-0.07133813828446334 9387,2010-05-03,23.920000076293945,23.93000030517578,23.61000061035156,23.709999084472656,612600.0,0.009708718322132492,1.7825885045651997,1.7499960263848566,71.48595608038744,62.32684149527802,-0.7561511787716491,-0.9913010890418619,-1.5838551691612324,-1.9483108966416829,22.913689257840165,0.3199996948242223,0.29110567210364025,0.9230001449584968,0.19413372344508772,1.6518665664719059,0.5585669342017923,1.2874333557152013,-0.8700008392333949,99.0291046392984,29.525965676924216,0.3644332107567039,5,-0.6049995422363281,-1.0299997329711914,-1.797499656677246,-2.2499999999999964,-2.710000991821289,0,-0.0994982923568346,-2.0000095367977697,23.690000534057614,1.4324310391933288,23.479999542236328,-1.4999904632932155,23.06999969482422,-0.0994982923568346 9388,2010-05-04,23.709999084472656,23.75,23.54999923706055,23.71999931335449,859300.0,-0.008779305650145508,4.7141767254297235,-0.04761991262566314,68.46153168988255,62.81246329478688,-0.48069226008573906,-0.7703929978542661,-1.3522113212295324,-1.7179557697425558,22.432746317626574,0.3700008392333949,0.3163874836441849,0.6809991836547837,-0.11451172174716007,1.4765100890567275,0.2832437309538136,1.0787546363557539,-0.5015996551513631,78.43126255203133,8.61957459409578,0.39775545270097173,5,-0.39499855041503906,-0.774998664855957,-1.587498664855957,-2.0399990081787074,-1.8299999237060547,1,-0.07380852246198732,1.7825885045651997,23.920000076293945,-2.0000095367977697,23.690000534057614,1.4324310391933288,23.479999542236328,-0.07380852246198732 9389,2010-05-05,23.559999465942386,23.770000457763672,23.53000068664551,23.61000061035156,1258300.0,-0.006326428693474884,-3.3636836538296984,5.000000000001066,66.41790460546693,63.47000692640095,-0.25743346931446,-0.5999605123223652,-1.1776747237650547,-1.5482676173992154,21.939807981748558,0.2399997711181605,0.3514172278173149,0.4984995841980009,-0.32900817097775104,1.3260073393737528,0.08474570661012493,0.9122534617858769,-0.22171187896728384,57.95450112056619,-13.042277358459955,0.41375387758787596,5,-0.14499950408935902,-0.5449991226196325,-1.4374990463256871,-1.8899993896484375,-1.7299995422363352,2,-0.0509337386584201,4.7141767254297235,23.709999084472656,1.7825885045651997,23.920000076293945,-2.0000095367977697,23.690000534057614,-0.0509337386584201 9390,2010-05-06,22.559999465942386,23.459999084472656,21.75,23.43000030517578,2356800.0,-0.04244482269388716,2.677423721305121,17.399618539006788,49.58216293440689,61.93180981202019,0.7509963637221695,0.41418675908654734,-0.1681204489461514,-0.5362698688518641,21.684817774450316,1.8099994659423864,0.3323349065516794,-0.49700040817260316,-1.3348445529823714,0.34084373663716505,-0.915922480577489,-0.07807833576771728,1.3700008392333949,37.155933603278704,-38.56499995522477,0.4189220724048849,5,0.28000068664550426,0.28000068664550426,-0.43749904632568715,-0.8899993896484375,-0.5799999237060582,3,-0.03900705592192466,-3.3636836538296984,23.559999465942386,4.7141767254297235,23.709999084472656,1.7825885045651997,23.920000076293945,-0.03900705592192466 9391,2010-05-07,22.290000915527344,22.76000022888184,21.899999618530273,22.60000038146973,1879400.0,-0.011968021135046802,1.7301643046796515,0.3563208815011532,45.40684122839333,61.16504774497925,0.9640390950810449,0.6962551073791694,0.11203808750045141,-0.2629070238826543,22.11068587290182,0.860000610351566,0.3072227781543724,-0.7519989967346206,-1.6345929055795594,0.13059491211031826,-1.19329595115709,-0.31070204231215115,1.5963993835449202,24.770680730881896,-53.06710946731103,0.4412969544224694,5,0.5499992370605469,0.5499992370605469,-0.16750049591064453,-0.6200008392333949,0.1699981689453125,4,-0.05069542493056023,2.677423721305121,22.559999465942386,-3.3636836538296984,23.559999465942386,4.7141767254297235,23.709999084472656,-0.05069542493056023 9392,2010-05-10,23.3700008392334,23.440000534057614,22.79999923706055,22.93000030517578,2233100.0,0.04845221531389532,1.206901314426466,-1.4193590067003263,54.385983991647855,61.67948022618659,-0.09279824190579333,-0.35633418919664095,-0.9244103684833291,-1.3325896810699263,21.6303716417555,1.1499996185302699,0.3143316608915896,0.2990009307861321,-0.5868383270375048,1.184840188609769,-0.14391869812568459,0.7419205596979488,0.4736714538574205,80.19804317405402,4.950319507068357,0.44291962891181763,5,-0.5300006866455078,-0.5300006866455078,-1.265000820159912,-1.7400007247924805,-0.7600002288818395,0,-0.08557980009322097,1.7301643046796515,22.290000915527344,2.677423721305121,22.559999465942386,-3.3636836538296984,23.559999465942386,-0.08557980009322097 9393,2010-05-11,23.559999465942386,23.75,23.18000030517578,23.18000030517578,2285700.0,0.008130022245870894,-2.000005019349593,0.8636334080377388,56.808508566030035,61.24550305666124,-0.20040513796883985,-0.5169167704153246,-1.0690413362661388,-1.5107421153036888,21.344728109282478,0.5699996948242188,0.29534794365076067,0.45349960327148864,-0.4517427890587271,1.3587419956017044,0.000878407106380763,0.9061207994365965,0.24179938128661504,89.60391365189213,15.163165488674565,0.4526211961651082,5,-0.7199993133544957,-0.7199993133544957,-1.4074993133544957,-1.8999996185302734,-0.6800003051757848,1,-0.09974534952204983,1.206901314426466,23.3700008392334,1.7301643046796515,22.290000915527344,2.677423721305121,22.559999465942386,-0.09974534952204983 9394,2010-05-12,23.65999984741211,23.79999923706055,23.38999938964844,23.60000038146973,1450100.0,0.004244498460803436,1.4117762556308646,0.15789368013691704,56.90021240020324,59.87174038858097,-0.23234642809265083,-0.5747125151189749,-1.1351165921127624,-1.5973961663635912,20.9782475569669,0.4099998474121094,0.32082580267708494,0.5079999923706069,-0.4131341017649923,1.429134086506206,0.04743294530280551,0.9685670394384083,-1.9099998474121094,93.17075893895536,20.8392575143953,0.46056704706780005,5,-0.8199996948242188,-0.8199996948242188,-1.3125,-1.8350000381469727,-0.879999160766598,2,-0.07523248935439875,-2.000005019349593,23.559999465942386,1.206901314426466,23.3700008392334,1.7301643046796515,22.290000915527344,-0.07523248935439875 9395,2010-05-13,23.60000038146973,23.790000915527344,23.5,23.60000038146973,851700.0,-0.002535903057029887,-1.89999809265854,0.0,53.34822882575808,58.088592258019595,-0.17157800015857916,-0.4661550070433442,-1.048282057490038,-1.5236250992841782,20.59196194021845,0.29000091552734375,0.3748521307577697,0.40200052261353036,-0.5117446890968935,1.3157457343239543,-0.054872083241683356,0.8588731284687441,-1.8090003967285178,89.47374232919441,19.789415212727462,0.4568726058552127,5,-0.7600002288818395,-0.7600002288818395,-1.1775002479553258,-1.7750005722045934,-0.8299999237060582,3,-0.07500001818446789,1.4117762556308646,23.65999984741211,-2.000005019349593,23.559999465942386,1.206901314426466,23.3700008392334,-0.07500001818446789 9396,2010-05-14,23.31999969482422,23.57999992370605,23.21999931335449,23.540000915527344,1251000.0,-0.011864435683033414,1.4000101725519687,-100.0,51.731600480552885,55.893663858037975,0.0563437584445019,-0.13561344413778187,-0.7464032982609368,-1.233257230612093,20.492051774874692,0.3800010681152415,0.38702401050637647,0.08549985885620259,-0.7831947858424151,0.9541945035548203,-0.34884746349310447,0.5198471812055097,-1.4888197250366204,52.00004577636683,-16.406940226199353,0.4343473223493088,5,-0.5450000762939453,-0.4799995422363281,-0.8899993896484375,-1.494999885559082,-1.0799999237060547,4,-0.057461413813195694,-1.89999809265854,23.60000038146973,1.4117762556308646,23.65999984741211,-2.000005019349593,23.559999465942386,-0.057461413813195694 9397,2010-05-17,23.3700008392334,23.53000068664551,23.0,23.440000534057614,971800.0,0.0021441314349706087,3.2400054931639706,0.3181786655569266,55.32881221049172,54.43447280477233,-0.08926669256057096,-0.13504438616854486,-0.7631781490436182,-1.2744112603465574,20.71771532046183,0.5300006866455114,0.3407056660001331,0.09900093078613281,-0.72469791142057,0.9226997729928357,-0.3128484903172186,0.5108503518894842,-1.4994444841003407,46.25014901175384,-25.747531166397785,0.41184942110335204,5,-0.595001220703125,-0.5300006866455078,-0.9175004959106445,-1.5450010299682617,-1.460000991821289,0,-0.038938884128452256,1.4000101725519687,23.31999969482422,-1.89999809265854,23.60000038146973,1.4117762556308646,23.65999984741211,-0.038938884128452256 9398,2010-05-18,23.149999618530273,23.63999938964844,23.149999618530273,23.479999542236328,1073700.0,-0.009413830244018984,-1.9696962691096362,4.714305177111956,50.896859931788775,52.70991228547475,0.04799169756542199,0.10449072662145653,-0.5150458183301225,-1.0441976623197995,20.05665066359405,0.4899997711181676,0.268761901282204,-0.13000030517578054,-0.9437245147625006,0.6837239044109396,-0.5368624099691388,0.27686179961757773,-1.2408544057586646,18.74997019764911,-52.76832353472159,0.4068621047933592,5,-0.375,-0.3099994659423828,-0.6574993133544922,-1.3249998092651367,-1.25,1,-0.02332609145040654,3.2400054931639706,23.3700008392334,1.4000101725519687,23.31999969482422,-1.89999809265854,23.60000038146973,-0.02332609145040654 9399,2010-05-19,22.71999931335449,23.11000061035156,22.56999969482422,23.040000915527344,1529300.0,-0.018574527527490448,1.3478250052866823,0.9697020489553037,41.51785733292288,51.813878329754296,0.3870050648293848,0.5467725348101204,-0.05585059266364567,-0.6076591032257816,19.66097709718639,0.5799999237060547,0.15075295781629094,-0.550000572204592,-1.3869372738568089,0.2869361294476249,-0.9684689230307022,-0.13153222137848175,-0.7730370200970995,12.295038397078029,-53.72712066055024,0.41846835082610917,5,0.13000011444092152,0.12000083923340199,-0.1799993515014613,-0.8949995040893519,-0.7899990081787074,2,0.007042247017941872,-1.9696962691096362,23.149999618530273,3.2400054931639706,23.3700008392334,1.4000101725519687,23.31999969482422,0.007042247017941872 9400,2010-05-20,21.81999969482422,22.40999984741211,21.81999969482422,22.399999618530273,2505600.0,-0.03961266046347378,-1.0344835524044105,1.8124906868208628,31.914885767527082,50.314772167435834,1.3086112869862774,1.4261696645922157,0.8570402608478034,0.29195529688676203,20.10804071781813,0.8999996185302699,0.022427824281802344,-1.3905001640319838,-2.4459417149654925,-0.3350586130984752,-1.9182209394987382,-0.8627793885652295,1.9799995422363317,0.0,-60.9999587893501,0.5277207754667547,5,0.9899997711181641,1.0200004577636719,0.752500057220459,0.005000114440917969,0.4200000762939453,3,0.04399637970888737,1.3478250052866823,22.71999931335449,-1.9696962691096362,23.149999618530273,3.2400054931639706,23.3700008392334,0.04399637970888737 9401,2010-05-21,21.90999984741211,21.940000534057614,21.26000022888184,21.600000381469727,2312100.0,0.004124663329360123,2.675668988128103,-0.5344819081381316,30.019881168025265,47.60742740925554,1.2952485729963605,1.2929870209232845,0.7786638494994875,0.20177004173569202,20.098461136475006,0.6800003051757741,-0.09906325295890284,-1.2310000419616713,-2.4343270392340344,-0.027673044689308313,-1.8326635405978529,-0.6293365433254898,1.850399398803713,27.31091797195861,-27.685664053738996,0.6016634986361824,5,0.6199998855590856,0.6850004196166992,0.6675000190734863,-0.08500003814697266,-0.06999969482421875,4,0.039251511471513734,-1.0344835524044105,21.81999969482422,1.3478250052866823,22.71999931335449,-1.9696962691096362,23.149999618530273,0.039251511471513734 9402,2010-05-24,21.899999618530273,22.299999237060547,21.790000915527344,21.90999984741211,1515900.0,-0.0004564230466216346,-3.4348136169506986,-0.0322588584191129,31.262945191171227,44.769031478715675,1.201110060831546,1.2688034239306347,0.7994441741717466,0.20960906676662105,19.786280666426965,0.5099983215332031,-0.09476828178082286,-1.1780002593994148,-2.502928936027601,0.14692841722877148,-1.8404645977135097,-0.5155359210853199,1.7603836669921904,26.89074013968514,-24.102942463506462,0.6624643383140938,5,0.6300001144409215,0.6950006484985352,0.6900005340576172,-0.07499980926513672,-0.2899990081787145,0,0.0155251213931622,2.675668988128103,21.90999984741211,-1.0344835524044105,21.81999969482422,1.3478250052866823,22.71999931335449,0.0155251213931622 9403,2010-05-25,21.6299991607666,21.670000076293945,21.100000381469727,21.530000686645508,1410000.0,-0.012328788240489996,5.3333192048488955,-9.999618539004388,30.50505042720748,41.83623570393837,1.3058761861720427,1.516533710972098,1.0744081432214827,0.47569666507907016,20.51022657358509,0.7999992370605469,-0.05491409981375739,-1.3845006942749016,-2.8586782824945587,0.08967689394475542,-2.1215894883847284,-0.6474119001650749,1.934368802490237,26.368095469905224,-22.764205214061118,0.7370887941098277,5,0.8150014877319336,0.8850011825561523,0.9450006484985352,0.19500064849853516,-0.25,1,0.012945016066084003,-3.4348136169506986,21.899999618530273,2.675668988128103,21.90999984741211,-1.0344835524044105,21.81999969482422,0.012945016066084003 9404,2010-05-26,21.729999542236328,22.0,21.63999938964844,21.770000457763672,1272500.0,0.00462322632222345,-2.2727146622278442,-0.4000152590218967,39.753090257124626,40.32566475186799,1.0094713357044363,1.3818444839340103,0.9716089830141001,0.3796701016248285,21.05709158471564,0.37000083923339844,-0.1428397667435135,-1.2175003051757827,-2.798957242944333,0.36395663259276745,-2.0082287740600577,-0.4267718362915076,1.686506366113285,48.091558595666676,-2.4500998049602387,0.7907284688842748,5,0.6400003433227539,0.7850008010864258,0.8400001525878906,0.0950002670288086,-0.23999977111816406,2,0.007823289455828997,5.3333192048488955,21.6299991607666,-3.4348136169506986,21.899999618530273,2.675668988128103,21.90999984741211,0.007823289455828997 9405,2010-05-27,22.11000061035156,22.15999984741211,21.899999618530273,22.1200008392334,691600.0,0.01748739420710188,4.777895517643318,0.2500000000000888,47.836536698088935,39.89287988714978,0.4424111048944255,0.9422538643866538,0.5921999787383818,0.003976810936645592,20.690160070002054,0.43000030517578125,-0.26093527448612264,-0.7689992904663114,-2.37187715704178,0.8338785761091572,-1.5704382237540457,0.032439642821422865,1.1675149663852622,84.16676600783573,29.11089500399313,0.8014389332877347,5,0.2599992752075231,0.40499973297119496,0.46499919891357777,-0.28500080108642223,-0.4800014495849574,3,-0.008141126196600124,-2.2727146622278442,21.729999542236328,5.3333192048488955,21.6299991607666,-3.4348136169506986,21.899999618530273,-0.008141126196600124 9406,2010-05-28,22.0,22.21999931335449,21.920000076293945,22.11000061035156,1127000.0,-0.00497515184599584,-1.222212803232571,10.99980926949793,28.526661887339785,36.91486318457734,0.3860791150064564,0.9688242775033871,0.7028161281700172,0.122319771687458,19.592471138702802,0.2999992370605433,-0.4024112319955968,-0.7944998741149902,-2.395545362818524,0.8065456145885435,-1.595022618466757,0.006022870236776612,1.1468646650207965,75.00003973646776,22.169235822961255,0.8005227443517662,5,0.36999988555908203,0.5150003433227539,0.5974998474121094,-0.07499980926513672,0.2700004577636719,4,0.010909080505371094,4.777895517643318,22.11000061035156,-2.2727146622278442,21.729999542236328,5.3333192048488955,21.6299991607666,0.010909080505371094 9407,2010-06-01,21.540000915527344,22.049999237060547,21.51000022888184,21.920000076293945,616500.0,-0.020909049294211668,-1.4545379670289416,3.4545186572341247,20.80931005342208,33.571802086981045,0.6249097756916662,1.3084632029160943,1.160032471302891,0.5861549562658865,18.410812688680966,0.5399990081787074,-0.5434478764271127,-1.1354990005493164,-2.7381083039565652,0.4671103028579324,-1.9368036522529408,-0.334194348845692,1.4840518924803874,39.28579943528815,-8.526074023598845,0.8013046517036247,6,0.5649995803833008,0.9749994277954102,1.1799983978271484,0.4899988174438512,0.9699993133544957,1,0.013927540590041865,-1.222212803232571,22.0,4.777895517643318,22.11000061035156,-2.2727146622278442,21.729999542236328,0.013927540590041865 9408,2010-06-02,21.959999084472656,21.959999084472656,21.5,21.600000381469727,1286600.0,0.01949852140640118,1.5555596763853494,-0.9473671001711598,27.513232852796136,32.01573270030029,0.020515745588955525,0.7912025982189732,0.7440089218755546,0.17470949221100085,17.407969868780736,0.45999908447265625,-0.658487208742141,-0.6280008316040053,-2.183183790047675,0.9271821268396643,-1.4055923108258384,0.1495906476178277,0.9486105779427945,63.88882266144296,20.913406883399475,0.7775914792218345,6,-0.20499897003173828,0.5550012588500977,0.7700004577636719,0.0800008773803711,0.75,2,-0.015938000396756524,-1.4545379670289416,21.540000915527344,-1.222212803232571,22.0,4.777895517643318,22.11000061035156,-0.015938000396756524 9409,2010-06-03,22.36000061035156,22.36000061035156,21.90999984741211,22.1200008392334,781200.0,0.018215006491586472,2.750009934117018,0.6666684327365684,34.95147608710637,32.35313162469799,-0.4871509769436173,0.3127242004103188,0.35045537159879103,-0.21736024699866974,16.04421572710299,0.4500007629394496,-0.7995593362031279,-0.16799936294556161,-1.6564476795640317,1.3204489536729085,-0.9122235212547949,0.5762247953636717,0.4400924952071499,100.0,60.30771504175091,0.7442241583092348,6,-0.6300001144409144,0.15499973297119496,0.3799991607666051,-0.2750005722045863,0.5,3,-0.04382832839151474,1.5555596763853494,21.959999084472656,-1.4545379670289416,21.540000915527344,-1.222212803232571,22.0,-0.04382832839151474 9410,2010-06-04,21.68000030517578,22.11000061035156,21.59000015258789,21.989999771118164,980200.0,-0.0304114618342618,-1.1224518394245109,-1.291665673254992,31.85843097936346,32.5574149370689,0.1909862275866594,0.9733194711656523,1.0413853156708797,0.4614290434496269,15.925835777268398,0.7700004577636683,-0.9298984797699354,-0.8039997100830085,-2.3397410467099675,0.7317416265439505,-1.5718703783964898,-0.03612904176952725,1.018087236937589,20.930253189262167,-16.49445444615207,0.7678706683134796,6,0.05000019073486328,0.8350000381469727,1.0599994659423828,0.4549999237060547,1.3500003814697301,4,-0.008763862148666868,2.750009934117018,22.36000061035156,1.5555596763853494,21.959999084472656,-1.4545379670289416,21.540000915527344,-0.008763862148666868 9411,2010-06-07,21.15999984741211,21.670000076293945,21.149999618530273,21.59000015258789,1190300.0,-0.023985260629333593,-1.3111092273131861,1.3871001482812297,27.855717397644383,32.17883407112147,0.6631482443862247,1.480213793428355,1.5719787561035474,0.9789387803811138,15.968702675372242,0.5300006866455078,-1.0005368514403337,-1.2675001144409173,-2.9125486707508124,0.37754844186897785,-2.090024392595865,-0.4449758362859697,1.4422024650626426,0.8264645194037121,-34.01616410317084,0.8225242781549477,6,0.5700006484985352,1.3550004959106445,1.6599998474121094,1.2250003814697266,1.960000991821289,0,0.022211687936849023,-1.1224518394245109,21.68000030517578,2.750009934117018,22.36000061035156,1.5555596763853494,21.959999084472656,0.022211687936849023 9412,2010-06-08,21.3700008392334,21.399999618530273,21.07999992370605,21.25,1140000.0,0.00992443257729847,2.5555838128238944,-0.2790715210872767,32.128538359129706,32.35922161911283,0.41354990277084624,1.172826748119686,1.3710384784914567,0.7642898403472032,17.505614300249583,0.3199996948242223,-0.9343251501490819,-0.9574991226196303,-2.604465972086963,0.6894677268477025,-1.7809825473532968,-0.1340156978859639,1.1420693573810503,22.65630937178256,-13.634438958399524,0.823483424733667,6,0.3499994277954066,1.1349992752075195,1.6749992370605469,1.1799993515014648,1.939998626708988,1,0.042115095142062575,-1.3111092273131861,21.15999984741211,-1.1224518394245109,21.68000030517578,2.750009934117018,22.36000061035156,0.042115095142062575 9413,2010-06-09,21.209999084472656,21.63999938964844,21.15999984741211,21.43000030517578,1122700.0,-0.007487213311989871,-2.000000000000022,-1.8333306842565367,33.97028993694414,31.71668825020389,0.5673748577300373,1.2097710099905328,1.5310137568065159,0.9181870321832335,18.824896263163396,0.4799995422363317,-0.8690413305448352,-1.0000008583068833,-2.611668981328613,0.6116672647148462,-1.8058349198177481,-0.19416679679601856,1.1875054903091211,10.156178986692058,-27.96488822434628,0.8058340615108655,6,0.5100011825561488,1.2300004959106445,1.8925013542175293,1.3900012969970703,1.6400012969970739,2,0.061291900071833716,2.5555838128238944,21.3700008392334,-1.3111092273131861,21.15999984741211,-1.1224518394245109,21.68000030517578,0.061291900071833716 9414,2010-06-10,21.8799991607666,21.8799991607666,21.459999084472656,21.5,1061500.0,0.03158887813363642,1.2105315993153607,-1.7272593286170066,50.66963610981377,32.03147707372887,-0.08840711868599627,0.42117412950504374,0.8623245702773623,0.24495841559838638,19.969381338060476,0.6700000762939453,-0.7979543924606034,-0.24100074768066548,-1.7053837023107405,1.2233822069494096,-0.973192224995703,0.49119072963437205,0.41210504192911657,77.6697770625743,33.29212908779047,0.7321914773150366,6,-0.15999889373779652,0.5600004196166992,1.2450013160705566,0.720001220703125,1.310001373291012,3,0.03793418443974805,-2.000000000000022,21.209999084472656,2.5555838128238944,21.3700008392334,-1.3111092273131861,21.15999984741211,0.03793418443974805 9415,2010-06-11,21.82999992370605,21.8799991607666,21.61000061035156,21.739999771118164,487200.0,-0.0022851571745123866,1.8421105467103391,0.23684302988017877,49.09910084065016,34.31730362409669,-0.09197502246959743,0.34969963326634357,0.9159821471249074,0.2867751047171474,21.175715808532765,0.2699985504150426,-0.696768238881031,-0.20249996185303232,-1.4943021579298623,1.0893022342237977,-0.8484010598914473,0.4434011361853827,0.3651359366704945,93.75008940705202,45.26326913917603,0.6459010980384158,6,-0.1099996566772461,0.6099996566772496,1.3850002288818395,0.7700004577636754,1.5499992370605504,4,0.04718280761544991,1.2105315993153607,21.8799991607666,-2.000000000000022,21.209999084472656,2.5555838128238944,21.3700008392334,0.04718280761544991 9416,2010-06-14,21.979999542236328,22.18000030517578,21.81999969482422,21.81999969482422,802600.0,0.0068712606071696936,-3.5000119209403238,1.7777730682830355,50.87336089963482,37.657753718120325,-0.27391516724159004,0.09925198481062836,0.7621102774623267,0.13097882882964385,22.56167432865993,0.3600006103515625,-0.6638636917409535,0.014499664306640625,-1.1263123131201453,1.1553116417334266,-0.5559063244067524,0.5849056530200336,-0.899999618530277,81.81811876535637,29.335504186600417,0.5704059887133923,6,-0.2599992752075231,0.46000003814697266,0.8600006103515625,0.6200008392333984,1.120000839233402,0,0.047770753697766066,1.8421105467103391,21.82999992370605,1.2105315993153607,21.8799991607666,-2.000000000000022,21.209999084472656,0.047770753697766066 9417,2010-06-15,22.459999084472656,22.459999084472656,22.040000915527344,22.040000915527344,953900.0,0.021838014205322054,1.0,2.624991059294757,58.663877187526516,41.11893642197926,-0.6813390523164955,-0.47686739311139803,0.27954538059388057,-0.3460175120832716,23.436946357469,0.4799995422363281,-0.6878272626376116,0.5399992942810066,-0.4238087454105859,1.503807333972599,0.05809527443521034,1.0219033141268028,-1.3579991531372109,100.0,42.38763657950059,0.4819040198457956,6,-0.6899995803833008,-0.01999950408935547,0.3800010681152344,0.1400012969970703,1.0500011444091832,1,0.02938565368050372,-3.5000119209403238,21.979999542236328,1.8421105467103391,21.82999992370605,1.2105315993153607,21.8799991607666,0.02938565368050372 9418,2010-06-16,22.61000061035156,22.68000030517578,22.299999237060547,22.399999618530273,687600.0,0.006678607835857164,1.1714323082707996,0.5000045413260588,59.09091267345428,43.80109604268457,-0.8151648052001974,-0.7055736935221084,0.11738535418136209,-0.4842891967710976,24.458025026088663,0.3800010681152344,-0.6256874883450614,0.7170007705688448,-0.12417882852729534,1.558180369664985,0.29641097102077296,1.1375905701169167,-1.4536807128906268,94.26232583735619,33.981421620693304,0.4205897995480707,6,-0.730000495910641,-0.17000102996825817,0.22999954223633168,-0.010000228881832385,1.0799999237060547,2,0.03095970087105382,1.0,22.459999084472656,-3.5000119209403238,21.979999542236328,1.8421105467103391,21.82999992370605,0.03095970087105382 9419,2010-06-17,22.8799991607666,22.88999938964844,22.60000038146973,22.709999084472656,834900.0,0.011941554317845826,2.052612558349532,0.8095203494972935,58.139517065926135,46.72121671896932,-1.1215918955676187,-1.0150109983732882,-0.15672690950761137,-0.741507494498812,24.52556566455528,0.28999900817871094,-0.47567131414766095,0.9789993286132805,0.10240552086471055,1.8555931363618505,0.5407024247389955,1.4172962324875655,-1.6322584388427792,99.21873137353046,40.22593560333755,0.4382969038742848,6,-0.8949995040893555,-0.4399995803833008,-0.03999900817871094,-0.279998779296875,1.210000991821289,3,-0.0013111355068715635,1.1714323082707996,22.61000061035156,1.0,22.459999084472656,-3.5000119209403238,21.979999542236328,-0.0013111355068715635 9420,2010-06-18,22.78000068664551,22.940000534057614,22.75,22.899999618530273,607000.0,-0.004370562840428915,-1.1111134658584778,-0.7058757531218586,58.26272034021937,50.09977260147765,-0.9489404254367955,-0.8847664885255639,-0.05370708865839191,-0.6290208311477876,23.60556594526817,0.19000053405761363,-0.3712075377772699,0.8310008049011266,-0.12816338473215083,1.790164994534404,0.3514187100844879,1.3105828997177653,-1.4008792713037188,85.7143100426945,27.558842029296898,0.4795820948166393,6,-0.770000457763679,-0.34500026702881215,0.05999946594237926,-0.12000083923340199,1.6999988555908168,4,0.01799823683291013,2.052612558349532,22.8799991607666,1.1714323082707996,22.61000061035156,1.0,22.459999084472656,0.01799823683291013 9421,2010-06-21,22.770000457763672,23.059999465942386,22.63999938964844,22.989999771118164,581300.0,-0.0004389915970328673,1.3333421636828455,1.8333439298089997,64.40280340017242,53.685802050482394,-0.7672266352317543,-0.8506467940177771,-0.038805164908218615,-0.6034300145309146,22.09138872113921,0.4200000762939453,-0.3221424738366494,0.7780005455017083,-0.24854415635894966,1.8045452473623662,0.2647281945713793,1.2912728964320372,-1.234791130550299,71.5686842828637,10.570843777852843,0.5132723509303285,6,-0.6600008010864258,-0.4100008010864258,0.06999969482421875,0.039999961853027344,1.5,0,0.026789577985930402,-1.1111134658584778,22.78000068664551,2.052612558349532,22.8799991607666,1.1714323082707996,22.61000061035156,0.026789577985930402 9422,2010-06-22,22.239999771118164,22.84000015258789,22.170000076293945,22.81999969482422,1072000.0,-0.02327627035531299,1.1612876431663175,2.6363715179941565,53.196352699005345,55.82203124626698,-0.11268890469659354,-0.30974912040063174,0.48359201583549094,-0.058846348769733936,21.19948601544489,0.6700000762939453,-0.20626103129964335,0.23099985122680522,-0.8003795510270635,1.262379253480674,-0.28468984990012913,0.7466895523537396,-0.5218156272573111,7.865139643732717,-50.587260264852546,0.515689701126934,6,0.01999950408935547,0.11999988555908203,0.567500114440918,0.5700006484985352,1.8700008392333949,1,0.03866909259002793,1.3333421636828455,22.770000457763672,-1.1111134658584778,22.78000068664551,2.052612558349532,22.8799991607666,0.03866909259002793 9423,2010-06-23,21.90999984741211,22.229999542236328,21.82999992370605,22.21999931335449,772700.0,-0.014838126218625569,1.4242406727740584,0.5344819081381254,44.77957517916242,55.16758003175015,0.36548274642398937,0.04458942931129428,0.800062779824998,0.2831673246244719,19.7354450093186,0.4099998474121129,-0.013980628806812945,-0.11300010681152273,-1.1302224246769796,0.9042222110539342,-0.621611265744253,0.3956110521212075,1.149999618530277,6.504061258478652,-44.764013331805906,0.5086111589327291,6,0.4250001907348633,0.4499998092651367,0.8975000381469727,0.9000005722045898,1.9699993133544922,2,0.07302603343736269,1.1612876431663175,22.239999771118164,1.3333421636828455,22.770000457763672,-1.1111134658584778,22.78000068664551,0.07302603343736269 9424,2010-06-24,21.899999618530273,22.18000030517578,21.780000686645508,21.799999237060547,1246200.0,-0.0004564230466216346,-4.714383029741549,-0.3225824314430077,53.02196751325318,55.603454106483824,0.42311327666445564,0.07165230167768044,0.7993625078991116,0.3025307018099852,18.83789177742891,0.39999961853027344,0.14785034874324054,-0.13150033950805806,-1.1412273217516358,0.8782266427355196,-0.6363638306298469,0.3733631516137308,1.1353998565673855,9.37492549412295,-43.84159227270022,0.5048634911217884,6,0.5200004577636719,0.1950006484985316,0.9075002670288086,0.9100008010864258,2.3400001525878906,3,0.08173520304597459,1.4242406727740584,21.90999984741211,1.1612876431663175,22.239999771118164,1.3333421636828455,22.770000457763672,0.08173520304597459 9425,2010-06-25,21.93000030517578,22.11000061035156,21.76000022888184,21.989999771118164,865300.0,0.0013698943912365813,1.3333269755288182,-0.5999923706345724,62.22222356779377,56.86443884739037,0.4568299402204943,0.028959800882510933,0.7610459545380657,0.28024660128145484,18.193199816142304,0.35000038146971946,0.31769497167380223,-0.09249963760375834,-1.1024892748940438,0.9174899996865271,-0.5974944562489028,0.41249518104138616,1.0551832183837924,13.076936620234653,-44.83469175010253,0.5049948186451433,6,0.4799995422363317,0.1399993896484375,0.9149994850158691,0.8999996185302734,2.20999908447266,4,0.09849520370970177,-4.714383029741549,21.899999618530273,1.4242406727740584,21.90999984741211,1.1612876431663175,22.239999771118164,0.09849520370970177 9426,2010-06-28,22.239999771118164,22.32999992370605,21.850000381469727,21.899999618530273,884200.0,0.014135862363358953,-1.1818229107964777,-5.666719649044728,63.38459895207328,57.38896348789557,0.2096354454691145,-0.27630382498084316,0.4490628054195476,-0.01712153968158603,17.47227570988602,0.4799995422363246,0.3562853029673576,0.20549983978271413,-0.8090568955461777,1.220056575111606,-0.30177852788173,0.7127782074471583,0.6716727547607455,44.444405198584846,-17.18624696711597,0.5072783676644451,6,0.17000007629394887,-0.1700000762939453,0.5850000381469727,0.5900001525878906,1.9600009918212855,0,0.10071941520553107,1.3333269755288182,21.93000030517578,-4.714383029741549,21.899999618530273,1.4242406727740584,21.90999984741211,0.10071941520553107 9427,2010-06-29,21.84000015258789,22.059999465942386,21.71999931335449,22.030000686645508,799800.0,-0.017985594543473482,1.7200219728238688,-0.558824849375624,59.0258087928279,57.38172972338153,0.5726608372488542,0.1552848943471652,0.8407779395494757,0.40017754008929174,16.331222463533553,0.5200004577636754,0.40182172712112063,-0.20949974060058452,-1.2019020798383266,0.7829025986371576,-0.7057009102194556,0.28670142901828655,1.0025720354711964,19.67224904320042,-46.46734953199122,0.49620116961887084,6,0.5499992370605469,0.22999954223632812,0.7224998474121094,0.755000114440918,2.5900001525878906,1,0.11126374945962825,-1.1818229107964777,22.239999771118164,1.3333269755288182,21.93000030517578,-4.714383029741549,21.899999618530273,0.11126374945962825 9428,2010-06-30,21.61000061035156,22.1299991607666,21.600000381469727,21.86000061035156,797600.0,-0.010531114497683625,-2.9259102276099878,1.3157857752346533,45.57379038032561,55.98553786942592,0.7217977009791419,0.37705057492114236,1.0490110629847784,0.6472727553916862,15.18779707877091,0.529998779296875,0.4236195149291113,-0.4219993591308615,-1.4332123558151828,0.5892136375534598,-0.9276058574730222,0.08360713921129914,1.1427657477311612,1.3698952263993318,-60.69589240002288,0.5056064983421614,6,0.7199993133544957,0.4599990844726598,0.952499389648441,0.9849996566772496,2.719999313354492,2,0.11568717859278799,1.7200219728238688,21.84000015258789,-1.1818229107964777,22.239999771118164,1.3333269755288182,21.93000030517578,0.11568717859278799 9429,2010-07-01,21.3799991607666,21.729999542236328,21.21999931335449,21.729999542236328,1199700.0,-0.010643287509894073,1.9142838458646205,1.4000015258789062,43.034042930113145,54.29346260163634,0.8008678321390015,0.5585030833863414,1.2557365518851356,0.8954414110137492,14.95553998109994,0.5100002288818395,0.3554713572186756,-0.6030007362365737,-1.6418889257775575,0.43588745330441014,-1.1224448310070656,-0.08355664146608177,1.257490599654819,14.414392741769513,-41.840674023920485,0.5194440947704915,7,0.7600002288818359,0.6900005340576172,1.100001335144043,1.1350011825561523,3.0799999237060547,3,0.11693171647020595,-2.9259102276099878,21.61000061035156,1.7200219728238688,21.84000015258789,-1.1818229107964777,22.239999771118164,0.11693171647020595 9430,2010-07-02,21.489999771118164,21.600000381469727,21.36000061035156,21.489999771118164,761000.0,0.005145024072471305,1.1818039950062744,-0.0,42.319754089587974,51.839790456015855,0.5460612872477313,0.4569672161422851,1.120356879846586,0.8004403047654343,14.329898290134386,0.23999977111816762,0.26888250875716224,-0.4835000991821303,-1.5374207538980293,0.5704205555337687,-1.010460426540078,0.043460228175817406,0.9773911356552247,24.324352189154215,-27.511710325100584,0.5269603273579493,7,0.5399999618530273,0.5799999237060547,0.9525003433227539,1.0250005722045898,3.0,4,0.12796649740759447,1.9142838458646205,21.3799991607666,-2.9259102276099878,21.61000061035156,1.7200219728238688,21.84000015258789,0.12796649740759447 9431,2010-07-06,21.6299991607666,21.8799991607666,21.450000762939453,21.709999084472656,597400.0,0.006514629648185943,1.0476110462713613,-100.0,35.43859977874759,49.866706798209435,0.25406442658124107,0.3731141386332695,0.9467330072319555,0.6768857817399798,12.974195374877464,0.42999839782714844,0.16315636094889285,-0.36700067520141744,-1.3639668128365834,0.6299654624337485,-0.8654837440189986,0.13148239361616376,0.6877047547965205,45.05493584181182,-0.660262499196925,0.49848306881758264,7,0.14500045776366832,0.4400005340576172,0.8125009536743164,0.8850011825561523,2.2200012207031286,1,0.11604254860234042,1.1818039950062744,21.489999771118164,1.9142838458646205,21.3799991607666,-2.9259102276099878,21.61000061035156,0.11604254860234042 9432,2010-07-07,22.270000457763672,22.309999465942386,21.709999084472656,21.71999931335449,702100.0,0.02958859555380533,-1.1052585788619642,-6.875020861645611,44.910177588997286,49.881218177079965,-0.4260359743618487,-0.20659663446226517,0.28436412353451246,0.055621158256720094,11.174724995508365,0.6800003051757848,0.07035377715211055,0.22800064086914062,-0.7303008895244609,1.1863021712627422,-0.2511501243276584,0.7071514060659396,-1.0500011444091832,96.3303667358442,54.41151949826795,0.47915076519680017,7,-0.495000839233402,-0.20000076293945312,0.1724996566772461,0.24499988555908203,1.3299999237060582,2,0.08666368502488964,1.0476110462713613,21.6299991607666,1.1818039950062744,21.489999771118164,1.9142838458646205,21.3799991607666,0.08666368502488964 9433,2010-07-08,22.51000022888184,22.53000068664551,22.299999237060547,22.40999984741211,385000.0,0.010776819316790753,2.2857045544337473,0.18181849708176795,44.41089458647437,48.92443229632676,-0.6391932319162379,-0.3628114797044866,0.03270627970583817,-0.165652824484944,9.81085508029559,0.2600002288818395,-0.052500946018597006,0.40300035476684926,-0.49194718007660754,1.297947889610306,-0.04447341265488092,0.8504741221885794,-1.2682009124755922,98.47324909947032,61.166838368516494,0.4474737674217288,7,-0.6350002288818395,-0.44000053405762074,-0.19999980926514027,0.005000114440914416,1.3400001525878906,3,0.08529542677793733,-1.1052585788619642,22.270000457763672,1.0476110462713613,21.6299991607666,1.1818039950062744,21.489999771118164,0.08529542677793733 9434,2010-07-09,22.709999084472656,22.76000022888184,22.43000030517578,22.54999923706055,504700.0,0.008884889096278492,1.5384400950731703,1.59999237063448,48.97358407403859,47.45236124146508,-0.7959088848447955,-0.5243228898601835,-0.18234745767094296,-0.351640333777965,8.964439751876242,0.32999992370605824,-0.07735718506272349,0.5614992141723647,-0.3655284534150809,1.4885268817598103,0.0979853803786419,1.0250130479660875,-1.4166717132568394,96.42848871189877,62.550133505412106,0.4635138337937232,7,-0.7199993133544922,-0.6399993896484375,-0.5749988555908203,-0.19499874114990234,1.1100006103515625,4,0.0713342538327546,2.2857045544337473,22.51000022888184,-1.1052585788619642,22.270000457763672,1.0476110462713613,21.6299991607666,0.0713342538327546 9435,2010-07-12,22.86000061035156,22.93000030517578,22.59000015258789,22.65999984741211,691900.0,0.006605087271071897,1.0,1.2500059604701674,51.26760669322978,46.106028768260245,-0.8941456295394694,-0.6252602732780126,-0.3591887762805719,-0.4875740362448049,8.170590387070563,0.3400001525878906,-0.027218247111001403,0.6600007057189892,-0.30614218712683083,1.6261435985648092,0.1769292592960774,1.143072152141901,-1.4786728676757797,95.27028942735681,63.42652636213073,0.4830714464229108,7,-0.7850008010864222,-0.7900009155273402,-0.7375001907348597,-0.34500026702880504,1.1999988555908274,0,0.0699911824760222,1.5384400950731703,22.709999084472656,2.2857045544337473,22.51000022888184,-1.1052585788619642,22.270000457763672,0.0699911824760222 9436,2010-07-13,23.03000068664551,23.11000061035156,22.82999992370605,23.03000068664551,777700.0,0.007436573567586535,2.5000119209406346,0.0,62.38245001434999,46.47898890398493,-1.05080240052974,-0.7510713979315575,-0.5613766033548764,-0.6439716486178106,8.00112912936603,0.2800006866455078,-0.00961201298997949,0.7775007247924854,-0.2504434108140998,1.8054448603990707,0.26352865698919103,1.2914727925957799,-1.5247791389697305,94.28572596334675,56.954710885495444,0.5139720678032932,7,-0.8650007247924876,-0.9350004196167063,-0.9075002670288121,-0.5150003433227575,0.7600002288818324,1,0.06339552935051662,1.0,22.86000061035156,1.5384400950731703,22.709999084472656,2.2857045544337473,22.51000022888184,0.06339552935051662 9437,2010-07-14,23.1200008392334,23.1200008392334,22.84000015258789,22.940000534057614,923600.0,0.003907952666283521,2.1111134658585176,100.0,70.50847282289283,49.249509175381284,-1.0506245455960403,-0.8317340791047911,-0.6905970458759718,-0.7264140995693324,8.324634323197014,0.2800006866455078,-0.022802948430538095,0.834500789642334,-0.2616071779278286,1.9306087572124966,0.2864468058572527,1.3825547734274153,-1.4543013852900408,100.0,56.34187175298399,0.5480539837850811,7,-0.9500007629394531,-1.0200004577636719,-0.9975004196166992,-0.6050004959106445,0.3699989318847656,2,0.03157437351808223,2.5000119209406346,23.03000068664551,1.0,22.86000061035156,1.5384400950731703,22.709999084472656,0.03157437351808223 9438,2010-07-15,23.309999465942386,23.38999938964844,22.979999542236328,23.1200008392334,703600.0,0.00821793338288157,1.3428664850135967,1.0555461365659295,72.5239515375175,52.52616568731511,-1.0885962686710826,-1.0188380297609427,-0.9116468038874181,-0.9073541143332271,9.189171267389366,0.4099998474121129,-0.05919845574972982,0.9894994735717795,-0.19164169932573216,2.170640646469291,0.39892888712302366,1.5800700600205353,-1.4697838457642227,91.6666666666667,41.86790088819164,0.5905705864487557,7,-0.9349994659423864,-1.034999847412113,-1.197499275207523,-0.8049993515014684,0.11000061035155895,3,0.012441052002212905,2.1111134658585176,23.1200008392334,2.5000119209406346,23.03000068664551,1.0,22.86000061035156,0.012441052002212905 9439,2010-07-16,22.85000038146973,23.29999923706055,22.81999969482422,23.21999931335449,1047200.0,-0.01973398090998446,-1.2325544259328425,-1.947376874736409,62.92135132456278,54.81523204675675,-0.44493897517936887,-0.5915296439383617,-0.48384861146377034,-0.43880360939967744,9.987577250166776,0.4899997711181676,-0.059715652233141014,0.5310003280639677,-0.6472218009594677,1.709222457087403,-0.058110736447751776,1.1201113925756871,-0.7928150335657271,32.50005960470192,-21.037296065559786,0.5891110645117182,7,-0.4300003051757848,-0.5450010299682653,-0.7700004577636754,-0.34500026702881215,0.6900005340576136,4,0.043763675418182935,1.3428664850135967,23.309999465942386,2.1111134658585176,23.1200008392334,2.5000119209406346,23.03000068664551,0.043763675418182935 9440,2010-07-19,23.190000534057614,23.270000457763672,22.790000915527344,22.96999931335449,621100.0,0.014879656319988888,1.526306279174776,-0.5945996102811657,63.23120783511154,57.90329960857496,-0.5793603254291924,-0.9478347009222325,-0.8205248161612424,-0.7701044823084366,10.722878710578383,0.4799995422363281,0.027905312349666644,0.850500488281245,-0.3748201219632179,2.075821098525708,0.23784018315901534,1.4631607934034747,-0.9462212203093898,66.6667726307481,11.4843706631464,0.6126603051222314,7,-0.6400012969970668,-0.8850011825561488,-1.110000610351559,-0.6850004196166957,0.36999893188477273,0,0.027166845461748412,-1.2325544259328425,22.85000038146973,1.3428664850135967,23.309999465942386,2.1111134658585176,23.1200008392334,0.027166845461748412 9441,2010-07-20,23.3799991607666,23.38999938964844,22.899999618530273,22.96999931335449,441400.0,0.008193127310624604,1.2790670853959087,1.8636253294493157,72.78105607324221,61.00006388460218,-0.5531897867881987,-1.148684233038061,-0.9962189697673764,-0.9484543141373223,11.37097552675633,0.4899997711181676,0.16101415975808564,1.0099991798400865,-0.2886157278428527,2.3086140875230257,0.3606917259986169,1.659306633681556,-0.9757490363923473,98.33329094769978,37.06212618219584,0.6493074538414702,7,-0.5349998474121094,-1.0749998092651367,-1.2999992370605469,-0.8749990463256836,0.25,1,0.02908470186418466,1.526306279174776,23.190000534057614,-1.2325544259328425,22.85000038146973,1.3428664850135967,23.309999465942386,0.02908470186418466 9442,2010-07-21,23.10000038146973,23.479999542236328,23.09000015258789,23.479999542236328,655600.0,-0.011975996122648769,1.0526328998288401,-0.9268275663152635,71.7201234272014,64.03442264468295,-0.15988799322645875,-0.844237373808312,-0.7396913527257176,-0.6480976624444423,12.188275562475944,0.3899993896484375,0.2962012158869243,0.6870003700256397,-0.6498792411680405,2.02387998121932,0.01856056442879961,1.3554401756224799,-0.5577453599570887,44.92754825048841,-22.93258380761346,0.6684398055968404,7,-0.14500045776367543,-0.75000095367432,-1.0200004577636754,-0.5950002670288121,0.5299987792968714,2,0.029870152496236146,1.2790670853959087,23.3799991607666,1.526306279174776,23.190000534057614,-1.2325544259328425,22.85000038146973,0.029870152496236146 9443,2010-07-22,23.51000022888184,23.63999938964844,23.29999923706055,23.29999923706055,652400.0,0.017748910850278632,-2.238081397989119,-0.5526354095036417,79.50142602175339,67.42640508331795,-0.46166995013859946,-1.1891937821785739,-1.175007213602374,-1.0357875317752097,12.621885680965143,0.5399990081787109,0.46728235583310607,1.0170001983642614,-0.38313693412462513,2.417137330853148,0.3169316321198181,1.7170687646087046,-0.8177060840534089,84.70595363114958,9.668681860524487,0.700068566244444,7,-0.3950004577636754,-1.0800008773803746,-1.4050006866455114,-1.0050001144409215,0.5200004577636719,3,-0.0008507212917465701,1.0526328998288401,23.10000038146973,1.2790670853959087,23.3799991607666,1.526306279174776,23.190000534057614,-0.0008507212917465701 9444,2010-07-23,23.690000534057614,23.770000457763672,23.309999465942386,23.420000076293945,811500.0,0.007656329367221604,1.1395379783892952,1.285710393184423,79.89134322045761,70.60682025300991,-0.5453917249618989,-1.294590172362053,-1.3819776787340885,-1.198910874253965,13.079691009150984,0.4600009918212855,0.5781889999747492,1.107500457763667,-0.36024249294283095,2.5752434084701648,0.37362898241041975,1.841371933116914,-0.827119445161582,91.83673866586703,9.955645542545184,0.7338714753532483,7,-0.4099998474121058,-1.1950006484985316,-1.5300006866455043,-1.1850004196166957,0.09000015258789773,4,-0.011397233080493452,-2.238081397989119,23.51000022888184,1.0526328998288401,23.10000038146973,1.2790670853959087,23.3799991607666,-0.011397233080493452 9445,2010-07-26,24.09000015258789,24.09000015258789,23.690000534057614,23.739999771118164,524600.0,0.01688474501953774,1.2857096146615208,1.2962955113805112,81.21831269215713,72.69969388387737,-0.8410085220243495,-1.6068552153689986,-1.8029212349299684,-1.5830489753156485,13.705278969316037,0.399999618530277,0.6935247706441103,1.3995000839233391,-0.1797269132650925,2.9787270811117708,0.6098865853291251,2.189113582517553,-1.0456951899183302,100.0,12.904600264299447,0.7896134985942149,7,-0.6499996185302734,-1.4350004196166992,-1.8775005340576172,-1.5850000381469727,-0.12000083923340199,0,-0.02283101841331714,1.1395379783892952,23.690000534057614,-2.238081397989119,23.51000022888184,1.0526328998288401,23.10000038146973,-0.02283101841331714 9446,2010-07-27,24.479999542236328,24.56999969482422,24.1299991607666,24.270000457763672,1002300.0,0.016189264723044827,1.2564165264681717,0.5999967302630503,79.94582915507961,73.74828903189812,-1.121648676268407,-1.918813604709051,-2.2007379138430636,-1.9558756863501543,15.02360611376908,0.4799995422363281,0.7954258523569138,1.6774994850158684,-0.07537952814327298,3.43037849817501,0.8010599784362995,2.5539389915954374,-1.226555541583103,93.9189067280455,7.6615406388782645,0.8764395065795705,7,-0.7999992370605469,-1.5850000381469727,-2.2574992179870605,-1.9749994277954102,-0.06999969482421875,1,-0.037581703165746716,1.2857096146615208,24.09000015258789,1.1395379783892952,23.690000534057614,-2.238081397989119,23.51000022888184,-0.037581703165746716 9447,2010-07-28,24.270000457763672,24.46999931335449,24.190000534057614,24.38999938964844,848200.0,-0.008578394133967882,1.0000000000000508,-0.5714259763851214,74.04375756621926,73.91715636842054,-0.817316704030393,-1.5994345879894105,-2.002769434862678,-1.7246412345517683,16.194363867105675,0.2899990081787145,0.8807986316638505,1.3460003852844231,-0.46197517639218333,3.1539759469610296,0.4420126044461199,2.2499881661227263,-0.7532453182762495,76.37802134427474,-7.9898438953904645,0.9039877808383039,7,-0.5900001525878906,-1.3750009536743164,-2.035000801086426,-1.765000343322754,0.10000038146972656,2,-0.02637005706328044,1.2564165264681717,24.479999542236328,1.2857096146615208,24.09000015258789,1.1395379783892952,23.690000534057614,-0.02637005706328044 9448,2010-07-29,24.11000061035156,24.45000076293945,23.8799991607666,24.3700008392334,1277800.0,-0.006592494618636535,1.714292850622869,2.1666878596178565,69.33706373292866,74.63001330268342,-0.5944114579313791,-1.3096861680351033,-1.8498150681778043,-1.5457175464411783,16.92537137617589,0.570001602172848,0.913506181907703,1.0610005378723102,-0.7097671778556283,2.8317682536002486,0.1756166800083392,1.9463843957362812,-0.3825965597967773,63.49214278469783,-18.550800593941105,0.8853838578639698,7,-0.4300003051757777,-1.2150011062622035,-1.8000011444091761,-1.605000495910641,0.2999992370605504,3,-0.01990881117517973,1.0000000000000508,24.270000457763672,1.2564165264681717,24.479999542236328,1.2857096146615208,24.09000015258789,-0.01990881117517973 9449,2010-07-30,23.8799991607666,23.96999931335449,23.709999084472656,23.809999465942386,716900.0,-0.009539670002588374,1.0800018310547181,-0.2692293584711707,63.78378266918855,74.69141050646975,-0.2267890508394963,-0.9304948076897759,-1.6158146828986517,-1.2952231682973085,16.94232917052369,0.4000015258789027,0.9124891115894016,0.7059990882873528,-0.915350731493568,2.3273489080682737,-0.1046758216031094,1.516673998177815,0.6900005340576172,21.590773625678455,-56.35089960204607,0.8106749098904606,7,-0.14499950408935547,-0.9849996566772461,-1.5324993133544922,-1.3749990463256836,0.07999992370605469,4,0.006281471153707363,1.714292850622869,24.11000061035156,1.0000000000000508,24.270000457763672,1.2564165264681717,24.479999542236328,0.006281471153707363 9450,2010-08-02,24.239999771118164,24.459999084472656,24.1200008392334,24.20000076293945,817100.0,0.015075402973339314,-2.4000019073595467,0.5714168937330498,65.55270515298523,73.88826040421897,-0.47179866162130324,-1.131944237983241,-1.9385365529281984,-1.6356228273163893,17.20751465089959,0.5799999237060547,0.8966136918494136,0.928499698638916,-0.5518313968654205,2.4088307941432525,0.18833415088674954,1.6686652463910825,0.31279991149902386,61.627943081208635,-13.65781671951546,0.7401655477521676,8,-0.4099998474121094,-1.3450002670288086,-1.982499599456787,-1.734999656677246,-0.4200000762939453,0,-0.018976860099674586,1.0800018310547181,23.8799991607666,1.714292850622869,24.11000061035156,1.0000000000000508,24.270000457763672,-0.018976860099674586 9451,2010-08-03,24.13999938964844,24.35000038146973,24.03000068664551,24.10000038146973,435500.0,-0.004125428317407587,-2.555583812823855,0.9999999999999112,63.07691856248367,72.92790430813923,-0.2823467877943351,-0.8793438015928636,-1.804552255254496,-1.5176814002592671,18.024866459834872,0.31999969482421875,0.9488857508347799,0.7029993057251005,-0.5909555839560134,1.9969541954062144,0.056021860884545305,1.3499767505656557,0.3959442810058569,56.578970483789526,-14.936985459379976,0.6469774448405565,8,-0.20499992370605824,-1.2449998855590856,-1.899999618530277,-1.634999275207523,-0.05999946594238992,1,-0.007042256859660534,-2.4000019073595467,24.239999771118164,1.0800018310547181,23.8799991607666,1.714292850622869,24.11000061035156,-0.007042256859660534 9452,2010-08-04,24.20000076293945,24.21999931335449,23.93000030517578,24.20000076293945,845500.0,0.0024855581942035965,13.501001430614988,0.0,61.803735268002804,70.96149422438917,-0.18987089463064422,-0.8298896459882918,-1.8288494298181668,-1.5596896768365518,19.647391517837082,0.2899990081787074,0.9829072130289624,0.6665006637573221,-0.5463301543432664,1.8793314818579105,0.060085254707029634,1.2729160728076145,0.31942401599121695,65.33355712890577,-3.4833745552077175,0.6064154090502937,8,-0.2600011825561488,-1.305001258850094,-1.9600009918212855,-1.6950006484985316,-0.050001144409176135,2,0.00867764784512981,-2.555583812823855,24.13999938964844,-2.4000019073595467,24.239999771118164,1.0800018310547181,23.8799991607666,0.00867764784512981 9453,2010-08-05,24.43000030517578,24.43000030517578,23.959999084472656,24.01000022888184,1037800.0,0.009504113015920135,1.2381006444112423,100.0,72.31638935569859,70.11983268386038,-0.30803787372023805,-0.9577781762558146,-2.0110317618646008,-1.7716130625912037,21.287484800692834,0.470001220703125,0.9772002861800217,0.8005002021789558,-0.37458267852910154,1.9755830828870131,0.2129587618249289,1.3880416425329827,0.07323595986572684,96.00016276041666,21.656246562825984,0.587541440354028,8,-0.3000001907348633,-1.5350008010864258,-2.200000762939453,-1.9250001907348633,-0.1399993896484375,3,-0.0024559748339286758,13.501001430614988,24.20000076293945,-2.555583812823855,24.13999938964844,-2.4000019073595467,24.239999771118164,-0.0024559748339286758 9454,2010-08-06,24.32999992370605,24.32999992370605,23.790000915527344,24.07999992370605,863800.0,-0.0040933434392361745,3.319992065429659,0.5952379871117802,67.27272201832216,68.57032260898983,-0.12036400108678436,-0.7696488583848335,-1.8666141004931731,-1.6584053218748913,22.465234196051654,0.6399993896484375,0.9993429496036654,0.6194997787475565,-0.5112095168832518,1.7502090743783647,0.05414513093215234,1.1848544265629606,0.1573715977240795,80.59708715752981,5.063867318184336,0.565354647815405,8,-0.19000053405761363,-1.4350004196166957,-2.1300001144409144,-1.8249998092651332,-0.07999992370605113,4,0.0032881185350153164,1.2381006444112423,24.43000030517578,13.501001430614988,24.20000076293945,-2.555583812823855,24.13999938964844,0.0032881185350153164 9455,2010-08-09,24.459999084472656,24.479999542236328,24.290000915527344,24.420000076293945,856400.0,0.005343163221301017,3.7499701976491906,0.15999603271484375,66.66666666666671,67.0948601102773,-0.21496528044231766,-0.8154422973586293,-1.9620200361117597,-1.7747860958678672,23.505816710518125,0.18999862670898438,0.9599304473760739,0.6694990158081069,-0.4339206566484606,1.7729186882646744,0.11778917957982316,1.2212088520363906,-0.75,97.1013771637393,23.442117284779286,0.5517098362282841,8,-0.36499977111816406,-1.4949989318847656,-2.354999542236328,-1.9549989700317383,-0.4899997711181676,0,-0.02044153796871573,3.319992065429659,24.32999992370605,1.2381006444112423,24.43000030517578,13.501001430614988,24.20000076293945,-0.02044153796871573 9456,2010-08-10,24.489999771118164,24.6299991607666,24.13999938964844,24.229999542236328,1261400.0,0.0012265203503034616,-1.2272689835144788,6.500166897143675,73.24412390231825,67.00601192539939,-0.2720021935273067,-0.7699299993038835,-1.9528194586476495,-1.7902170165458706,24.174105133521355,0.4899997711181605,0.9061460973000202,0.6264997482299819,-0.4580959107748832,1.711095407234847,0.08420191872754756,1.1687975777324162,-0.7646006774902361,83.33337117763129,5.790247456308222,0.5422978295024332,8,-0.32000064849853516,-1.4499998092651367,-2.440000057220459,-1.984999656677246,-0.7899990081787145,1,-0.027358108720119234,3.7499701976491906,24.459999084472656,3.319992065429659,24.32999992370605,1.2381006444112423,24.43000030517578,-0.027358108720119234 9457,2010-08-11,23.85000038146973,24.18000030517578,23.75,24.170000076293945,1082600.0,-0.026133090879127185,1.529412424687812,-1.2307669735538873,55.27950347350564,65.4440607854635,0.33766382743888457,-0.07635133420375695,-1.2654179943772341,-1.1382634906212274,24.53211116436137,0.7399997711181641,0.789646266273671,-0.049999618530268464,-1.0768392277367447,0.9768399906762077,-0.5634194231335066,0.46342018607296964,0.7799987792968714,11.363690549729148,-62.57700722515178,0.5134198046032387,8,0.3199987411498988,-0.6800012588501012,-1.927500724792484,-1.3450002670288121,-0.14999961853028054,2,0.00964358652233055,-1.2272689835144788,24.489999771118164,3.7499701976491906,24.459999084472656,3.319992065429659,24.32999992370605,0.00964358652233055 9458,2010-08-12,23.60000038146973,23.670000076293945,23.36000061035156,23.59000015258789,1627800.0,-0.010482180125843454,3.133336724184018,-0.031250745058781684,48.63221690664093,63.76055347851378,0.567378297877088,0.20710727156087572,-0.9834834813367301,-0.8766836805456037,24.18942949699264,0.48999977111817117,0.6465755208372599,-0.3144996643066378,-1.3140882253285078,0.6850888967152322,-0.814293944817571,0.18529461620429544,1.0299987792968714,18.897641342955698,-50.59906803638785,0.4997942805109344,8,0.3949995040893519,-0.1350011825561559,-1.677500724792484,-1.0950002670288121,0.479999542236321,3,0.023305052041117325,1.529412424687812,23.85000038146973,-1.2272689835144788,24.489999771118164,3.7499701976491906,24.459999084472656,0.023305052041117325 9459,2010-08-13,23.85000038146973,23.940000534057614,23.51000022888184,23.559999465942386,711100.0,0.010593220167754547,-1.205133221174501,28.99942780849628,46.17834917221716,61.607847258428436,0.34942079637359313,0.03780426103899259,-1.2108807436046085,-1.1146502676848193,24.372948508889937,0.43000030517577414,0.5458201132578395,-0.1144996643066385,-0.9810831319279281,0.7520838033146511,-0.5477913981172833,0.3187920695040063,0.7291988372802685,38.58270318167186,-25.9379084220689,0.43329173381064484,8,0.14499950408935192,-0.3200006484985387,-1.8775005340576207,-1.3450002670288121,0.18000030517578125,4,0.018448659413836888,3.133336724184018,23.60000038146973,1.529412424687812,23.85000038146973,-1.2272689835144788,24.489999771118164,0.018448659413836888 9460,2010-08-16,23.81999969482422,23.90999984741211,23.53000068664551,23.78000068664551,694100.0,-0.0012578904052689133,2.4545486071976303,0.13792717897449513,38.129510223516355,58.83591299854318,0.35043068589415327,0.12376857010961828,-1.1362381141529525,-1.0666009520094235,24.63622531488221,0.379999160766598,0.47413737431772063,-0.1760003089904778,-0.9665069707458755,0.6145063527649199,-0.5712536398681749,0.2192530218872193,0.7104315795898408,36.22044169438851,-23.566047572980523,0.3952533308776983,8,0.17500019073486328,-0.21000003814697266,-1.7899999618530273,-1.3149995803833008,0.18000030517578125,0,0.018052070137902332,-1.205133221174501,23.85000038146973,3.133336724184018,23.60000038146973,1.529412424687812,23.85000038146973,0.018052070137902332 9461,2010-08-17,24.059999465942386,24.170000076293945,23.84000015258789,24.0,733200.0,0.010075557270906144,1.3571365317674948,1.5000238424493184,46.263331910176944,57.109201514340306,0.10939342010122388,-0.06606227744646986,-1.31112297027299,-1.2842588573891938,24.869531020895387,0.35000038146972656,0.4475795444225845,0.029999446868899327,-0.7055343854193517,0.7655332791571503,-0.33776746927522794,0.3977663630130266,0.4236145819091739,85.36574586663491,26.534625274127578,0.36776691614412554,8,-0.06499958038330433,-0.3499994277954137,-1.9874997138977086,-1.5549993515014684,-0.279998779296875,1,-0.003740654804057497,2.4545486071976303,23.81999969482422,-1.205133221174501,23.85000038146973,3.133336724184018,23.60000038146973,-0.003740654804057497 9462,2010-08-18,23.790000915527344,24.04999923706055,23.670000076293945,24.04999923706055,952900.0,-0.01122188513749689,1.923089337852259,-4.333343929808748,44.52055689316641,54.020775685170065,0.35214965099559237,0.27223761332068364,-0.984574378519472,-0.9953373665348835,24.827355807388653,0.38999938964844105,0.3738907335061299,-0.2744991302490227,-0.8795120130179654,0.33051375251992,-0.5770055716334923,0.028007311135446855,0.6486685948242155,53.08649243064685,-4.942090808585739,0.302506441384471,8,0.20499897003173828,-0.0800008773803711,-1.6600008010864293,-1.2850008010864258,0.2899990081787074,2,-0.003783108412120817,1.3571365317674948,24.059999465942386,2.4545486071976303,23.81999969482422,-1.205133221174501,23.85000038146973,-0.003783108412120817 9463,2010-08-19,23.489999771118164,23.770000457763672,23.3700008392334,23.59000015258789,826800.0,-0.012610388098529879,-1.3529510762550698,0.3846193347711848,43.478274737149654,51.376948209484226,0.5641117119081684,0.6015029139391146,-0.6251851689852757,-0.6816381316290219,24.29029808324427,0.4200000762939453,0.30790393139027117,-0.573500251770021,-1.182425674951336,0.03542517141129409,-0.8779629633606802,-0.26903754017936166,0.9055229832333964,14.999880790596762,-45.66997026232029,0.3044627115906575,8,0.505000114440918,0.2200002670288086,-1.3549995422363281,-0.9849996566772461,0.6700000762939453,3,0.00894001676745404,1.923089337852259,23.790000915527344,1.3571365317674948,24.059999465942386,2.4545486071976303,23.81999969482422,0.00894001676745404 9464,2010-08-20,23.420000076293945,23.45000076293945,23.25,23.36000061035156,762900.0,-0.002979978523043103,2.3333227370262843,-0.599992370634608,34.81482475709572,47.83785466397634,0.5492081887367206,0.685377365371604,-0.5169857679493362,-0.6014017368699953,23.54375327866882,0.23999977111816406,0.2391025545310903,-0.6299999237060554,-1.2840880576329852,0.024088210220874373,-0.9570439906695185,-0.3029558567425923,0.9341017922976143,18.47826763001586,-40.332506759884595,0.32704406696346483,8,0.5199995040893555,0.28999996185302734,-1.0950002670288086,-0.9149999618530273,0.8199996948242188,4,0.028181035237492047,-1.3529510762550698,23.489999771118164,1.923089337852259,23.790000915527344,1.3571365317674948,24.059999465942386,0.028181035237492047 9465,2010-08-23,23.540000915527344,23.770000457763672,23.43000030517578,23.51000022888184,1130200.0,0.00512386160727929,-2.578938914822065,0.5000158947133295,38.97062123439058,44.02968770087327,0.31847238578404813,0.5502720082767283,-0.5949930140841815,-0.7089271063216138,22.357545174182597,0.35000038146972656,0.10607516872481426,-0.4824991226196289,-1.174646461497801,0.20964821625854313,-0.8285727920587149,-0.1364254531805429,0.7478548409487225,31.52183603022733,-26.432306789619933,0.34607366943908563,8,0.17499923706054688,0.1699991226196289,-1.1775012016296387,-1.100001335144043,0.6999988555908203,0,0.020815622432493353,2.3333227370262843,23.420000076293945,-1.3529510762550698,23.489999771118164,1.923089337852259,23.790000915527344,0.020815622432493353 9466,2010-08-24,23.559999465942386,23.709999084472656,23.239999771118164,23.31999969482422,878000.0,0.0008495560593564377,-1.3499988079059677,7.999809269503259,38.05967015659506,42.1163728878832,0.17062291077967018,0.48255631954901546,-0.5767354454444273,-0.7208377306744715,20.329500405815683,0.4699993133544922,-0.0003111485414670767,-0.416500568389889,-1.1028875522147992,0.2698864154350211,-0.7596940603023441,-0.07330707647743395,0.6655849451451168,39.5061612110968,-16.79102794037953,0.3431934919124551,8,0.14500045776366832,0.20499992370605113,-1.1325001716613805,-1.1199998855590856,0.6700000762939418,1,0.018675744653291027,-2.578938914822065,23.540000915527344,2.3333227370262843,23.420000076293945,-1.3529510762550698,23.489999771118164,0.018675744653291027 9467,2010-08-25,23.6299991607666,23.690000534057614,23.36000061035156,23.459999084472656,1131700.0,0.0029711246354400256,1.2758393896544344,0.7083343267450165,34.12695228976587,40.504676819341526,0.07390622139245906,0.3817220115687263,-0.6223510477125487,-0.7843360603369192,18.191857578134417,0.3299999237060547,-0.11967888307735564,-0.3145008087158203,-1.0029458848799848,0.3739442674483442,-0.6587233467979026,0.02972172936626194,0.5167384791233545,73.58469516649693,21.38807590338503,0.34422253808208186,8,0.07500076293945312,0.23000049591064453,-1.054999828338623,-1.1899995803833008,0.8700008392333984,2,0.006347927685412813,-1.3499988079059677,23.559999465942386,-2.578938914822065,23.540000915527344,2.3333227370262843,23.420000076293945,0.006347927685412813 9468,2010-08-26,23.6299991607666,23.93000030517578,23.559999465942386,23.75,1229200.0,0.0,-1.8461577962807239,-0.7058869728146844,35.53716337635656,39.32232284202368,0.08784711521361999,0.36250343946716157,-0.6022999453464948,-0.7833572001757894,16.971533463990575,0.3700008392333949,-0.2708942129885088,-0.2905007362365737,-0.9880595148539655,0.4070580423808181,-0.6392801255452696,0.05827865307212221,0.4441994496216104,56.52160692615802,7.590393913160533,0.3487793893086962,8,0.07500076293945312,0.30500030517578125,-0.9774994850158691,-1.1899995803833008,0.7900009155273438,3,0.019043621621730455,1.2758393896544344,23.6299991607666,-1.3499988079059677,23.559999465942386,-2.578938914822065,23.540000915527344,0.019043621621730455 9469,2010-08-27,24.03000068664551,24.10000038146973,23.479999542236328,23.739999771118164,1127800.0,0.016927699538095586,1.883722787033556,-2.4166573948979075,42.007466311195664,39.75320685176582,-0.31730414865898027,-0.027072158052302342,-0.9858930978512994,-1.1774891975934416,16.24099621626512,0.620000839233402,-0.3060651843866822,0.10200071334839222,-0.5969487654572418,0.8009501921540263,-0.2474740260544266,0.45147545275121104,-0.7900009155273473,91.86050637852419,46.997426459378275,0.3494747394028172,8,-0.3250007629394567,-0.09500122070312855,-1.257501125335697,-1.5900011062622106,0.7099990844726527,4,0.005409869207321449,-1.8461577962807239,23.6299991607666,1.2758393896544344,23.6299991607666,-1.3499988079059677,23.559999465942386,0.005409869207321449 9470,2010-08-30,23.78000068664551,24.07999992370605,23.75,23.95000076293945,753100.0,-0.010403661791775765,-1.8695464685247687,-0.5862053089894713,37.800702376255124,38.81291468133007,-0.08222111892686712,0.19678833125961503,-0.7188276982867343,-0.9188623560015223,14.762388249574352,0.32999992370605113,-0.3021637149316483,-0.12499933242797567,-0.8108716902408375,0.5608730253848861,-0.4679355113344066,0.21793684647845524,-0.5228009033203165,62.790759567786395,21.85231974083868,0.34293617890643135,8,-0.11000061035156605,0.15499877929687145,-0.8925004005432164,-1.3400011062622106,0.779998779296875,0,0.01934394748487045,1.883722787033556,24.03000068664551,-1.8461577962807239,23.6299991607666,1.2758393896544344,23.6299991607666,0.01934394748487045 9471,2010-08-31,23.96999931335449,24.01000022888184,23.59000015258789,23.76000022888184,1026900.0,0.007989849504742796,1.89654310594297,-1.2352881778097013,52.43900358829772,39.692742091900215,-0.3199779354618002,-0.006955921901738549,-0.8888788866283548,-1.0980837065775226,13.301956464987786,0.42000007629394887,-0.30272630016426305,0.073499298095701,-0.6042763884501561,0.7512749846415581,-0.26538854517722754,0.41238714136862953,-0.6959435180664038,82.43228265884403,36.193305240097956,0.33888784327292776,8,-0.2999992370605433,-0.03499984741210582,-0.9224991798400843,-1.384999275207516,0.5200004577636754,1,0.011264099520155169,-1.8695464685247687,23.78000068664551,1.883722787033556,24.03000068664551,-1.8461577962807239,23.6299991607666,0.011264099520155169 9472,2010-09-01,24.40999984741211,24.420000076293945,24.06999969482422,24.229999542236328,1061600.0,0.018356301487771898,2.4999904632932157,0.8571480472298201,65.28301099136786,42.11549056459113,-0.7406724597770733,-0.4536774714038714,-1.2863217443842814,-1.5278324117522288,12.296836037197243,0.4500007629394567,-0.26333341084475137,0.5029998779296889,-0.20058774487071673,1.2065875007300946,0.1512060665294861,0.8547936893298917,-1.119425160400393,98.93614646805902,47.204675088377414,0.35179381140020216,9,-0.5799999237060547,-0.47500038146972656,-1.122499942779541,-1.5850000381469727,0.26000022888183594,2,-0.007374039586274916,1.89654310594297,23.96999931335449,-1.8695464685247687,23.78000068664551,1.883722787033556,24.03000068664551,-0.007374039586274916 9473,2010-09-02,24.3700008392334,24.54999923706055,24.13999938964844,24.54999923706055,713600.0,-0.001638632053615141,3.555594409299287,-0.9999894036366916,60.655753082636586,44.98670482298455,-0.6288480466377919,-0.44101501502580476,-1.1927138932765473,-1.4786681087761906,11.007172640726695,0.4099998474121094,-0.2699616976950914,0.4660008430480964,-0.228652313344476,1.1606539994406688,0.11867426485181198,0.8133274212443808,-1.0342491366503914,83.1777150313373,28.552707364029942,0.34732657819628554,9,-0.47500133514404297,-0.4350013732910156,-1.08250093460083,-1.5450010299682617,0.4099998474121129,3,0.0053343929540337065,2.4999904632932157,24.40999984741211,1.89654310594297,23.96999931335449,-1.8695464685247687,23.78000068664551,0.0053343929540337065 9474,2010-09-03,24.40999984741211,24.63999938964844,24.25,24.57999992370605,762900.0,0.00164132157575958,1.6896601619278342,0.9444532748407496,62.04083443881838,47.55006184569875,-0.5740107048962848,-0.5003674277904189,-1.177211581756893,-1.5075794610301259,10.14853201286059,0.38999938964844105,-0.24805412361302004,0.5019998550415039,-0.20381347920689308,1.207813189289901,0.14909318791730541,0.8549065221657024,-1.0013932927604507,78.09526577560092,20.26884164017204,0.35290666712419816,9,-0.4700002670288086,-0.4700002670288086,-1.122499942779541,-1.5850000381469727,0.20000076293944957,4,0.00040967754790455224,3.555594409299287,24.3700008392334,2.4999904632932157,24.40999984741211,1.89654310594297,23.96999931335449,0.00040967754790455224 9475,2010-09-07,23.959999084472656,24.170000076293945,23.559999465942386,24.170000076293945,669200.0,-0.01843509896568729,4.809502184357965,1.2352993975025222,48.1202921257273,48.66790873115789,-0.06500375252981883,-0.09459602491527619,-0.6767613900882701,-1.04787751503887,8.462615275076116,0.850000381469723,-0.20709105678840345,0.07699909210204936,-0.580239165779723,0.7342373499838217,-0.2516200368388368,0.40561822104293555,-0.45288110302125517,37.03700433215386,-16.590992732059554,0.32861912894088596,9,0.04000091552734375,-0.01999950408935547,-0.6449995040893555,-1.1349992752075195,0.6900005340576172,1,0.03255428699707208,1.6896601619278342,24.40999984741211,3.555594409299287,24.3700008392334,2.4999904632932157,24.40999984741211,0.03255428699707208 9476,2010-09-08,23.81999969482422,24.15999984741211,23.79999923706055,23.959999084472656,577500.0,-0.005843046535805807,-3.0000000000001186,0.6666606116202396,50.592861536976955,50.497454203070234,0.12935864514340878,-0.007763014452500272,-0.4968929572404974,-0.8974554978118903,7.081459934830148,0.36000061035155895,-0.1327233297581074,-0.029500293731690164,-0.6215343267490248,0.5625337392856444,-0.32551731024035746,0.26651672277697713,-0.2600002288818324,24.074096967491737,-28.39872613573181,0.29601701650866813,9,0.23999977111816406,0.11999988555908203,-0.45749998092651367,-0.994999885559082,0.7900009155273402,2,0.03106632160364642,4.809502184357965,23.959999084472656,1.6896601619278342,24.40999984741211,3.555594409299287,24.3700008392334,0.03106632160364642 9477,2010-09-09,24.07999992370605,24.21999931335449,23.96999931335449,24.01000022888184,734600.0,0.010915207061834131,-2.3332994252579673,-0.49999999999994926,61.847402786416545,53.42081413752134,-0.06715856686990662,-0.26314009758690915,-0.700285748101912,-1.1462137431485608,6.614459152271904,0.3999996185302699,-0.06909507214216859,0.21899995803832795,-0.3819432282474793,0.8199431443241352,-0.08147163510457744,0.5194715511812333,-0.5200004577636648,48.148193934983475,-8.690250763987443,0.30047159314290367,9,-0.020000457763668322,-0.14000034332275035,-0.665000438690182,-1.2550001144409144,0.6700000762939489,3,0.017026571790329514,-3.0000000000001186,23.81999969482422,4.809502184357965,23.959999084472656,1.6896601619278342,24.40999984741211,0.017026571790329514 9478,2010-09-10,24.149999618530273,24.20000076293945,24.01000022888184,24.149999618530273,1055800.0,0.002906964079983698,2.799923707801005,0.0,64.65863792210658,55.93761098317812,-0.06217779169685045,-0.3054849128835819,-0.7042827724956275,-1.2097194366399648,6.944786413490664,0.19000053405761008,0.002911613367135857,0.2614996910095222,-0.33949167346046494,0.8624910554795093,-0.038995991225469595,0.561995373244514,-0.5036001586914018,54.629647617314866,-6.769414674330271,0.3004956822349933,9,-0.05000019073485973,-0.21000003814697266,-0.7325000762939453,-1.3249998092651367,0.7299995422363281,4,0.02153211039244396,-2.3332994252579673,24.07999992370605,-3.0000000000001186,23.81999969482422,4.809502184357965,23.959999084472656,0.02153211039244396 9479,2010-09-13,24.290000915527344,24.32999992370605,24.1299991607666,24.32999992370605,1097100.0,0.00579715524672908,9.000286109390755,-100.0,64.9402490345466,58.95311616743271,-0.18038939632539552,-0.43303420892404887,-0.7678789710902478,-1.3415483579537337,6.890760775937616,0.20000076293944957,0.08932947759757326,0.37950096130371236,-0.24721919795838332,1.006221120565808,0.06614088167266274,0.692861040934762,-0.5641134613037053,94.80532670137916,28.403135570832404,0.3133600796310482,9,-0.19000148773193004,-0.35000133514404297,-0.777501106262207,-1.465001106262207,0.5999984741210973,0,0.020172900479593414,2.799923707801005,24.149999618530273,-2.3332994252579673,24.07999992370605,-3.0000000000001186,23.81999969482422,0.020172900479593414 9480,2010-09-14,24.25,24.36000061035156,24.0,24.28000068664551,751700.0,-0.0016468058468360747,2.789469457411137,0.7500357636738,63.63637048993209,60.19726804539209,-0.07454735257235257,-0.3785768403145724,-0.6539086546761013,-1.294961748364841,6.725546452552061,0.36000061035155895,0.17544080333152579,0.3180000305175774,-0.324940782282539,0.9609408433176938,-0.003470375882482557,0.6394704369176374,-0.4509835909423785,80.3570820362263,10.11680186404351,0.321470406400059,9,-0.1500005722045863,-0.3100004196166992,-0.7325005531311035,-1.4250001907348633,0.889999389648441,1,0.014845385993878635,9.000286109390755,24.290000915527344,2.799923707801005,24.149999618530273,-2.3332994252579673,24.07999992370605,0.014845385993878635 9481,2010-09-15,23.96999931335449,24.229999542236328,23.93000030517578,24.20000076293945,681600.0,-0.011546420067856111,1.0689673316100858,7.666539513000554,56.20437854582152,59.18853110699805,0.2295980185633475,-0.11137469109423748,-0.30618040005484914,-1.0145671560171472,6.022855419177013,0.31999969482421875,0.21245820136934412,0.042499351501462,-0.5979242417548463,0.6829229447577703,-0.27771244512669213,0.36271114812961613,-0.10370426584960057,9.30208832348535,-58.01532759228054,0.32021179662815435,9,0.13000011444092507,-0.029999732971187854,-0.43999958038329723,-1.144999504089352,0.9600009918212926,2,0.02836880787046714,2.789469457411137,24.25,9.000286109390755,24.290000915527344,2.799923707801005,24.149999618530273,0.02836880787046714 9482,2010-09-16,23.70000076293945,23.989999771118164,23.70000076293945,23.95000076293945,575200.0,-0.011264019947827664,-1.319992065429716,1.0869496711917537,51.16281722342015,58.133760455974006,0.43392354194153526,0.15972473019222733,0.00917239601013975,-0.7435053382148915,5.830750586057745,0.2899990081787145,0.28198235800149973,-0.22299919128418466,-0.8687335664749583,0.42273518390658893,-0.5458663788795732,0.09986799631120391,0.9399986267089915,0.0,-65.84578872172142,0.32286718759538685,9,0.39999866485596414,0.2399988174438512,-0.09500122070312145,-0.8450012207031214,1.2199993133544957,3,0.03839661679822015,1.0689673316100858,23.96999931335449,2.789469457411137,24.25,9.000286109390755,24.290000915527344,0.03839661679822015 9483,2010-09-17,23.70000076293945,23.81999969482422,23.59000015258789,23.76000022888184,698700.0,0.0,1.5555732163482425,0.23999786376955967,43.67815923957394,56.0934632116135,0.36754013132088303,0.18578967824289805,0.04772465427075545,-0.7382798140047448,6.339980549135217,0.22999954223632812,0.28823147608704147,-0.23349924087524698,-0.8559994045793147,0.3890009228288207,-0.5447493227272808,0.07775084097678686,0.9211986541748125,14.285785059276002,-46.27536115048924,0.3112500818520343,9,0.2599992752075231,0.2399988174438512,-0.030001640319820666,-0.8450012207031214,1.239999771118164,4,0.04430376385061008,-1.319992065429716,23.70000076293945,1.0689673316100858,23.96999931335449,2.789469457411137,24.25,0.04430376385061008 9484,2010-09-20,24.07999992370605,24.10000038146973,23.670000076293945,23.70000076293945,561500.0,0.016033719347419595,1.047620128882196,-6.333375719235032,55.47444290061998,56.91059107549047,-0.07173608062794301,-0.14991493950753565,-0.29495930806263004,-1.113505139926417,6.530643660913215,0.4300003051757848,0.22589186126119287,0.11349992752074911,-0.4626315846296194,0.6896314396711176,-0.17456582855443514,0.40156568359593336,0.49995152282715694,63.63629607978145,3.218499282113804,0.2880657560751838,9,-0.10499954223632457,-0.14000034332275035,-0.350000381469723,-1.225000381469723,0.8500003814697301,0,0.03322255978385513,1.5555732163482425,23.70000076293945,-1.319992065429716,23.70000076293945,1.0689673316100858,23.96999931335449,0.03322255978385513 9485,2010-09-21,24.03000068664551,24.190000534057614,23.93000030517578,24.04999923706055,1039000.0,-0.0020763802831792466,-1.3636458215928793,-0.0526278804792475,51.153873240469984,56.972925709211914,-0.012027715977900755,-0.06463795690993024,-0.21229224687103354,-1.0655208747708649,6.480961624432532,0.2600002288818324,0.1789904073000521,0.03900070190429972,-0.5013269958850657,0.5793283996936651,-0.23116314699038298,0.3091645507989824,0.5103527081298829,68.7501490117546,10.657803304019922,0.270163848894683,9,-0.0550003051757848,-0.09000110626221058,-0.26750087738037465,-1.1750011444091832,0.9699993133544886,1,0.035788542589633376,1.047620128882196,24.07999992370605,1.5555732163482425,23.70000076293945,-1.319992065429716,23.70000076293945,0.035788542589633376 9486,2010-09-22,24.0,24.209999084472656,23.95000076293945,24.040000915527344,801700.0,-0.001248467989523827,-2.7142779291551755,2.0001907486886026,40.63926702026668,54.616466179639716,0.051619495094353596,1.7517906570674313e-05,-0.15477925597456732,-1.0410831860206429,6.83320417596722,0.2599983215332067,0.11950299555384802,-0.013000011444091797,-0.5138248320231895,0.4878248091350059,-0.26341242173364066,0.23741239884545706,0.502339265087894,66.1291215721502,12.657829663356345,0.25041241028954975,9,-0.024999618530273438,-0.06000041961669922,-0.19750022888183594,-1.1450004577636719,1.2800006866455114,2,0.047499974568685044,-1.3636458215928793,24.03000068664551,1.047620128882196,24.07999992370605,1.5555732163482425,23.70000076293945,0.047499974568685044 9487,2010-09-23,23.78000068664551,24.01000022888184,23.76000022888184,23.90999984741211,534600.0,-0.009166638056437026,-1.9411751506244987,3.249904634751008,37.55273378712698,51.60469905353087,0.25098215788459655,0.2443591857574674,0.0878417766850852,-0.8316550693864535,7.227374048492116,0.25,0.1286661901903905,-0.24049940109252432,-0.7212652682061105,0.24026646602106183,-0.4808823346493156,-0.00011646753573302249,0.6858450139423837,30.64530022334533,-18.280635948572574,0.2403829335567926,9,0.1949996948242152,0.15999889373778942,0.07249927520751598,-0.9250011444091832,1.519998550415039,3,0.04835994892027462,-2.7142779291551755,24.0,-1.3636458215928793,24.03000068664551,1.047620128882196,24.07999992370605,0.04835994892027462 9488,2010-09-24,24.07999992370605,24.1299991607666,23.95000076293945,23.959999084472656,413100.0,0.01261561095029795,-1.5714519271378922,-0.9230893378523095,43.72623518994071,49.24758640413022,-0.0670408077265705,-0.02129011085846244,-0.191708473614419,-1.1372352260477108,7.081121010589612,0.3499984741210902,0.14875084921858317,0.03699979782104279,-0.4075743597119619,0.48157395535404746,-0.18528728094545954,0.2592868765875451,0.3508119549618449,75.92603712272333,29.422059957951447,0.2222870787665021,9,-0.10499954223632457,-0.14000034332275035,-0.2274999618530238,-1.225000381469723,1.2199993133544993,4,0.03488372737746315,-1.9411751506244987,23.78000068664551,-2.7142779291551755,24.0,-1.3636458215928793,24.03000068664551,0.03488372737746315 9489,2010-09-27,24.15999984741211,24.28000068664551,23.96999931335449,24.040000915527344,674100.0,0.0033222559783856465,-1.3846063558202895,0.9999841055392492,54.42479892648264,48.224078452635844,-0.187095783627921,-0.09597199800674261,-0.23507877645660358,-1.220012466081542,6.732653185880882,0.31000137329102273,0.11715798676505784,0.11049976348876811,-0.33706542086606106,0.5580649478435973,-0.11328282868864648,0.3342823556661827,0.23717956221258518,76.92293584711813,28.01434231934583,0.2237825921774154,9,-0.22499942779541016,-0.2200002670288086,-0.30749988555908203,-1.3050003051757812,1.3099994659423793,0,0.03228479683658003,-1.5714519271378922,24.07999992370605,-1.9411751506244987,23.78000068664551,-2.7142779291551755,24.0,0.03228479683658003 9490,2010-09-28,24.239999771118164,24.31999969482422,24.0,24.28000068664551,575900.0,0.0033112551411966784,4.333375719235782,-0.33334392980897515,59.5454612448231,48.59530986363602,-0.30023649201094926,-0.14729485474818205,-0.28772514785602965,-1.28638555760325,6.399516034475688,0.31999969482421875,0.07186459301174608,0.1674997329711907,-0.26889086234298176,0.6038903282853632,-0.05069556468589553,0.3856950306282769,0.12489246822505962,85.71428571428562,32.273658076295526,0.2181952976570864,9,-0.2849998474121094,-0.3000001907348633,-0.41499996185302734,-1.3450002670288086,1.0300006866455078,1,0.02846536883551254,-1.3846063558202895,24.15999984741211,-1.5714519271378922,24.07999992370605,-1.9411751506244987,23.78000068664551,0.02846536883551254 9491,2010-09-29,24.239999771118164,24.31999969482422,24.03000068664551,24.239999771118164,461800.0,0.0,2.6249910592947128,-0.0,54.123710326628874,48.92429798621477,-0.288218468477357,-0.13284077295321595,-0.2659327852927973,-1.2683092761178685,6.43077219020241,0.2899990081787074,0.011867974262109726,0.1539997100830064,-0.2857321029400097,0.5937315231060225,-0.06586619642850167,0.37386561659451445,0.09389678475484686,85.71428571428562,30.29866387168847,0.2198659065115082,9,-0.2849998474121094,-0.3000001907348633,-0.5274996757507324,-1.3150005340576172,1.3000011444091797,2,0.03135314505189779,4.333375719235782,24.239999771118164,-1.3846063558202895,24.15999984741211,-1.5714519271378922,24.07999992370605,0.03135314505189779 9492,2010-09-30,24.229999542236328,24.43000030517578,24.190000534057614,24.309999465942386,1013400.0,-0.0004125507003408524,-2.000035763247214,-100.0,52.127658495162144,49.86313123683567,-0.2180633951013249,-0.14442171889560385,-0.22478050751832868,-1.2573519220159142,5.773333964980528,0.23999977111816762,-0.045332130061417786,0.15299949645996236,-0.2656749288892648,0.5716739218091895,-0.056337716214653,0.3623367091345777,-0.6399993896484375,58.333134650994914,2.7016798666327304,0.209337212674614,9,-0.17999935150146484,-0.22999954223632812,-0.49499988555908203,-1.3050003051757812,1.3199996948242223,3,0.04333475708816592,2.6249910592947128,24.239999771118164,4.333375719235782,24.239999771118164,-1.3846063558202895,24.15999984741211,0.04333475708816592 9493,2010-10-01,24.5,24.5,24.209999084472656,24.43000030517578,668100.0,0.01114322999854056,7.285776566757493,-0.8749970197648802,55.22386218493139,49.83528893509251,-0.4052683329447646,-0.4260261901557314,-0.47306674244752855,-1.5278492344747576,4.913661575888007,0.29000091552734375,-0.05469606707681507,0.4164999961853013,-0.02475510626055666,0.8577550986311593,0.19587244496237233,0.6371275474082303,-0.8931998443603533,100.0,47.286262222301175,0.22062755122292832,10,-0.36999988555908203,-0.4400005340576172,-0.7175002098083496,-1.5750007629394531,0.9300003051757812,4,0.03265303008410414,-2.000035763247214,24.229999542236328,2.6249910592947128,24.239999771118164,4.333375719235782,24.239999771118164,0.03265303008410414 9494,2010-10-04,24.420000076293945,24.84000015258789,24.29999923706055,24.559999465942386,747900.0,-0.003265303008410436,-1.8421020930583087,-2.0000000000000506,54.146348725191665,50.16778621117269,-0.3039288262531201,-0.3638957871991906,-0.37763733741007144,-1.4504131262477102,4.127508459471703,0.5400009155273402,-0.026403923146503416,0.33600006103515767,-0.1068326771389998,0.7788327992093151,0.11458369194807716,0.5574164301222382,-0.7774719268798833,50.0,0.7506161149980812,0.22141636908707957,10,-0.11999988555908203,-0.26000022888183594,-0.6000003814697266,-1.4950008392333984,0.7299995422363281,0,0.03603600155680908,7.285776566757493,24.5,-2.000035763247214,24.229999542236328,2.6249910592947128,24.239999771118164,0.03603600155680908 9495,2010-10-05,24.739999771118164,24.76000022888184,24.479999542236328,24.61000061035156,545800.0,0.013104000566112273,2.2941242468780247,-0.9285694822888302,68.42109586040758,53.25465608229945,-0.5728668692660293,-0.6561023133325463,-0.6910661601521326,-1.770183861901593,4.872462192351981,0.3400001525878942,0.03999626608414886,0.616999721527101,0.09063815742326398,1.143361285630938,0.3538189394751825,0.8801805035790196,-1.0256233015136722,87.65426575270851,31.974088457093806,0.2631807820519177,10,-0.4399995803833008,-0.5399999618530273,-0.9200000762939453,-1.8150005340576172,0.3899993896484375,1,0.029506853233221886,-1.8421020930583087,24.420000076293945,7.285776566757493,24.5,-2.000035763247214,24.229999542236328,0.029506853233221886 9496,2010-10-06,24.559999465942386,24.76000022888184,24.520000457763672,24.68000030517578,388500.0,-0.007275679338765051,-1.4000114441573164,-0.923089337852259,71.49998807906,57.02657322584756,-0.34092924626509813,-0.440400096571004,-0.5190238945709247,-1.5865281535041582,5.657674150630512,0.23999977111816762,0.03882433956747633,0.3999994277954144,-0.14052617384324861,0.9405250294340775,0.1297366269760829,0.6702622286147459,-0.7780855753588902,56.92294600439649,-5.560790737963117,0.2702628008193319,10,-0.1649990081787145,-0.35999965667724965,-0.7574996948242223,-1.6350002288818395,0.3100013732910121,2,0.028908835800499633,2.2941242468780247,24.739999771118164,-1.8421020930583087,24.420000076293945,7.285776566757493,24.5,0.028908835800499633 9497,2010-10-07,24.489999771118164,24.709999084472656,24.35000038146973,24.68000030517578,731100.0,-0.002850150502702209,1.8800115967681355,1.5833267106413884,69.08212204280039,59.84389398727642,-0.17838378945104694,-0.3563811763940983,-0.45118978553201217,-1.5140413656024059,6.153335013686531,0.35999870300292613,0.05656633493845575,0.30949974060058594,-0.24904959479453126,0.8680490759957031,0.030225072903025563,0.5887744082981463,-0.6446007048144047,44.444478083693106,-23.13894314923477,0.27927466769755943,10,-0.08500003814697266,-0.28999996185302734,-0.6875,-1.5650005340576172,0.26000022888183594,3,0.04287468984166676,-1.4000114441573164,24.559999465942386,2.2941242468780247,24.739999771118164,-1.8421020930583087,24.420000076293945,0.04287468984166676 9498,2010-10-08,24.670000076293945,24.70000076293945,24.38999938964844,24.479999542236328,1033900.0,0.007349951280443134,1.4799920654902365,-1.0,65.77541416008293,61.10507345767645,-0.2971385914440212,-0.522200383108931,-0.626150644451414,-1.686969843037005,6.675782005686223,0.3100013732910085,0.11372539045132157,0.4635000228881836,-0.13598264113647573,1.062982686912843,0.1637586908758557,0.7632413549005115,-0.7649249448131386,68.51855776430841,0.4178471594868256,0.29974133201232894,10,-0.25,-0.4700002670288086,-0.7875003814697266,-1.7450008392333984,0.5499992370605433,4,0.035670821161132515,1.8800115967681355,24.489999771118164,-1.4000114441573164,24.559999465942386,2.2941242468780247,24.739999771118164,0.035670821161132515 9499,2010-10-11,24.78000068664551,24.899999618530273,24.60000038146973,24.63999938964844,577800.0,0.0044588816380779495,-1.727274303598799,0.7368468604125885,69.4300487411501,62.20336095726833,-0.3463675157452606,-0.6256886064631395,-0.7223149207942612,-1.7823213040490948,7.125085498182343,0.2999992370605433,0.2079246731102593,0.54900064468384,-0.10263342275625931,1.2006347121239394,0.22318361096379036,0.8748176784038897,-0.818830053898278,78.18198211944924,9.743580663295262,0.32581703372004905,10,-0.31500053405762074,-0.5500011444091832,-0.8650012016296422,-1.8550014495849645,0.06999969482421875,0,0.026230815194471235,1.4799920654902365,24.670000076293945,1.8800115967681355,24.489999771118164,-1.4000114441573164,24.559999465942386,0.026230815194471235 9500,2010-10-12,24.61000061035156,24.78000068664551,24.51000022888184,24.78000068664551,687000.0,-0.006860374155904236,2.1764745481267394,-1.2142750098773003,64.734316431949,63.38231719119279,-0.13227331550315213,-0.4504290662104502,-0.5517743222689866,-1.5841414717494438,7.794040241185628,0.2700004577636719,0.2662475372669775,0.3610005378723109,-0.3123693784898016,1.0343704542344234,0.02431557969125464,0.6976854960533672,-0.573723658741681,47.272834462715494,-20.571280932536382,0.3366849581810555,10,-0.06500053405761363,-0.3800010681152308,-0.6700010299682582,-1.680001258850094,0.3699989318847692,1,0.021942259032353695,-1.727274303598799,24.78000068664551,1.4799920654902365,24.670000076293945,1.8800115967681355,24.489999771118164,0.021942259032353695 9501,2010-10-13,24.649999618530273,24.79999923706055,24.54999923706055,24.70000076293945,569300.0,0.0016253152046608044,1.0000152589054219,0.2941242468780873,73.01585219153397,65.70322760190078,-0.12068949614707591,-0.46048121483853777,-0.5875330674414769,-1.5968790910139603,8.684025775317705,0.25,0.29095914675299284,0.3669995307922349,-0.3156605374749475,1.0496595990594173,0.02566949665864371,0.7083295649258261,-0.5446248535667628,54.54539149251942,-17.260392060665644,0.34133003413359186,10,-0.0950002670288086,-0.4049997329711914,-0.679999828338623,-1.7200002670288086,0.5500011444091761,2,0.019472598363672766,2.1764745481267394,24.61000061035156,-1.727274303598799,24.78000068664551,1.4799920654902365,24.670000076293945,0.019472598363672766 9502,2010-10-14,24.61000061035156,24.82999992370605,24.540000915527344,24.65999984741211,381300.0,-0.0016226778416923437,-2.0526432027626265,0.9999618539005808,66.25769814495601,66.92920937523684,-0.023600551895732735,-0.3676619813653268,-0.5456054827266072,-1.529414848055925,9.163346833001668,0.2899990081787074,0.29794146856955095,0.28150053024291566,-0.35745483345473517,0.9204558939405665,-0.03797715160590798,0.6009782120917393,-0.44105585710270745,43.13747489593626,-26.984395620953812,0.3194776818488252,10,-0.010001182556148791,-0.3650007247924769,-0.6100010871887172,-1.680001258850094,0.4499988555908274,3,0.01056482009075932,1.0000152589054219,24.649999618530273,2.1764745481267394,24.61000061035156,-1.727274303598799,24.78000068664551,0.01056482009075932 9503,2010-10-15,24.75,24.899999618530273,24.63999938964844,24.75,587800.0,0.005688719470797299,-1.3636253294493434,-0.0,67.4556400006318,68.40801951695242,-0.1390284096158858,-0.44793037154242654,-0.6894244347246286,-1.6365449433517192,9.495073499148713,0.2899990081787145,0.3273524266769705,0.3689999580383301,-0.22336899983297798,0.9613689159096381,0.07281547910267605,0.6651844369739841,-0.5225708575286347,61.538499158808676,-7.404049769012531,0.29618447893565364,10,-0.125,-0.505000114440918,-0.7500004768371582,-1.8200006484985352,0.4799995422363281,4,0.0,-2.0526432027626265,24.61000061035156,1.0000152589054219,24.649999618530273,2.1764745481267394,24.61000061035156,0.0 9504,2010-10-18,24.8799991607666,24.95000076293945,24.770000457763672,24.790000915527344,615200.0,0.0052524913441052146,-1.7692533415496028,100.0,68.3908096376031,68.40465438108525,-0.22005593405468815,-0.5427496530440052,-0.8185875029285299,-1.7341818963827649,10.586514081223603,0.20000076293944957,0.36985684012395126,0.4589991569519043,-0.15542034248143466,1.0734186563852433,0.15178940723523482,0.7662089066685738,-0.5987643802105254,84.09056427106914,16.556140893282347,0.30720974971666903,10,-0.22999858856201172,-0.6099987030029297,-0.8599996566772461,-1.9499998092651367,0.3400001525878871,0,0.013665601449216913,-1.3636253294493434,24.75,-2.0526432027626265,24.61000061035156,1.0000152589054219,24.649999618530273,0.013665601449216913 9505,2010-10-19,24.88999938964844,25.059999465942386,24.6200008392334,24.6200008392334,1142300.0,0.00040193847343883427,-2.259266585191857,3.0000423863516343,68.57143791355435,68.0792599182513,-0.2308136289701892,-0.5112284094515935,-0.8318090999846532,-1.7175007527305368,11.418077657740291,0.4399986267089879,0.38785538225635463,0.425999450683598,-0.19355537175380633,1.0455542731210024,0.11622203946489407,0.735776861902302,-0.5418880108540272,67.30758650033584,1.9871684823414313,0.3097774112187023,10,-0.1849994659423828,-0.5649995803833043,-0.8699998855590856,-1.9600000381469762,0.4700012207031179,1,-0.0016070313041207651,-1.7692533415496028,24.8799991607666,-1.3636253294493434,24.75,-2.0526432027626265,24.61000061035156,-0.0016070313041207651 9506,2010-10-20,25.13999938964844,25.31999969482422,24.95000076293945,24.95000076293945,548800.0,0.010044194701908093,-2.8947537494728572,0.7037023955014758,72.86434231864813,68.4995066155677,-0.43570787653604626,-0.7077291282267772,-1.0831590237190447,-1.9373383717237616,12.499466421274303,0.4300003051757777,0.4235850864391679,0.6189994812011754,-0.02988267160122149,1.2678816340035723,0.29455840479997875,0.9434405576023721,-0.7064614403962715,76.92300168238239,10.27595924642091,0.32444107640119774,10,-0.2849998474121129,-0.6849994659423864,-1.1199998855590856,-2.210000038146976,0.05000114440917258,2,-0.006364353671304945,-2.259266585191857,24.88999938964844,-1.7692533415496028,24.8799991607666,-1.3636253294493434,24.75,-0.006364353671304945 9507,2010-10-21,24.93000030517578,25.290000915527344,24.82999992370605,25.21999931335449,523900.0,-0.008353185742682623,1.1395284881013272,-1.5263216013812562,61.13992453605867,67.98445221289833,-0.17514993087124608,-0.42916081476727186,-0.8563456533659703,-1.6907469524327148,13.40569735103007,0.4600009918212926,0.3948458833569717,0.35150041580200053,-0.22011866066380747,0.9231194922678085,0.06569087756909653,0.6373099540349045,-0.3723577115435255,44.2857103931597,-17.39296309483506,0.2858095382329032,10,-0.015000343322753906,-0.47500038146972656,-0.9100008010864258,-1.9300003051757812,0.07999992370605824,3,0.010830343139129894,-2.8947537494728572,25.13999938964844,-2.259266585191857,24.88999938964844,-1.7692533415496028,24.8799991607666,0.010830343139129894 9508,2010-10-22,24.920000076293945,25.04999923706055,24.78000068664551,24.979999542236328,328300.0,-0.00040113232087524153,1.7000009536796774,0.20689541774366715,63.44088337055725,67.31898939394358,-0.14076029646541954,-0.3720799608353751,-0.8212411877117027,-1.6505472201919744,14.524706154117146,0.26999855041503906,0.3737038361942524,0.2995001792907708,-0.2404598386894179,0.8394601972709594,0.029520170300674664,0.5694801882808669,-0.2556274884948131,42.85710393159692,-19.460318934610946,0.26998000899009517,10,-0.005000114440917969,-0.4650001525878906,-0.9000005722045898,-1.875,-0.010000228881835938,4,0.005617953018452138,1.1395284881013272,24.93000030517578,-2.8947537494728572,25.13999938964844,-2.259266585191857,24.88999938964844,0.005617953018452138 9509,2010-10-25,24.940000534057614,25.1299991607666,24.8799991607666,25.0,544100.0,0.0008025865851699621,-1.777743634302184,1.0000000000000593,56.410290895574725,66.39409766767977,-0.15162274247724028,-0.3485172012737223,-0.8234468869313787,-1.6463121654407402,15.415926144599384,0.25,0.3639247743731495,0.2805006027221637,-0.23135776742537217,0.7923589728696996,0.024571417648395766,0.5364297877959316,-0.18384015127496767,45.71431685472196,-12.84470137859197,0.25592918507376855,10,-0.010000228881832385,-0.4450006484985316,-0.9900007247924769,-1.7650012969970668,0.26000022888183594,0,0.01162786695945317,1.7000009536796774,24.920000076293945,1.1395284881013272,24.93000030517578,-2.8947537494728572,25.13999938964844,0.01162786695945317 9510,2010-10-26,24.93000030517578,25.04999923706055,24.790000915527344,24.86000061035156,697500.0,-0.000400971478255463,-1.476185286103576,-1.166671964904463,63.309406813500395,65.31560373678715,-0.1022049277478132,-0.29953047946701616,-0.7944340538969499,-1.6010308651733638,16.129266260635276,0.2599983215332067,0.3541138387659224,0.23600034713745188,-0.24912150161556568,0.7211221958904694,-0.006560577239056897,0.47856127151396066,0.3899993896484375,27.777758154812943,-29.70812113073673,0.24256092437650825,10,0.0,-0.3900003433227539,-0.9725003242492676,-1.460000991821289,0.4099998474121094,1,0.011632531272713242,-1.777743634302184,24.940000534057614,1.7000009536796774,24.920000076293945,1.1395284881013272,24.93000030517578,0.011632531272713242 9511,2010-10-27,25.0,25.040000915527344,24.649999618530273,24.79999923706055,783100.0,0.0028078497379595557,1.7856977425375675,2.857166212533864,68.34536520303666,65.54756674324057,-0.13112518003314477,-0.3264086510604294,-0.85195283697281,-1.6266813387517303,16.690895192643247,0.3900012969970703,0.32802883038214503,0.2680000305175767,-0.18541277714292903,0.7214128381780824,0.04129362668732384,0.49470643434782957,0.30939971923828224,54.6874487773622,-4.26433445294127,0.22670640383025253,10,-0.029999732971191406,-0.46000003814697266,-1.0425000190734863,-1.4650001525878906,0.30999946594238637,2,0.014400024414062296,-1.476185286103576,24.93000030517578,-1.777743634302184,24.940000534057614,1.7000009536796774,24.920000076293945,0.014400024414062296 9512,2010-10-28,25.28000068664551,25.34000015258789,25.1299991607666,25.15999984741211,805900.0,0.011200027465820384,-1.3333156729149227,0.6000019073413853,70.46984848717572,65.882478797301,-0.3420632944916271,-0.5520146427195805,-1.1072574580993617,-1.863607488833054,17.3117518256007,0.3400001525878906,0.3312624220274927,0.4955006599426319,0.043675049869996485,0.9473262700152674,0.26958785490631243,0.7214134649789514,-0.6300010681152379,91.30443195608177,32.17633748652754,0.2259128050363181,10,-0.30000019073486683,-0.7300004959106481,-1.3225007057189977,-1.6650009155273473,0.06999969482421875,3,-0.003560132521493231,1.7856977425375675,25.0,-1.476185286103576,24.93000030517578,-1.777743634302184,24.940000534057614,-0.003560132521493231 9513,2010-10-29,25.29999923706055,25.790000915527344,25.28000068664551,25.31999969482422,1109400.0,0.0007910818778420481,-16.000699389625495,-0.16666931574342886,68.57143246398819,65.90254800023267,-0.30825633105634154,-0.5365135875490132,-1.0921469654966174,-1.8374231390720368,18.156538556535278,0.5100002288818324,0.3183301078490288,0.47549924850464365,-0.010622795047272149,0.9616212920565594,0.23243822672868575,0.7185602702806015,-0.649999618530277,57.01744552769114,0.2871660247722758,0.24306102177595856,10,-0.09499835968017933,-0.429998397827152,-1.3424992561340368,-1.5849990844726598,-0.5699996948242223,4,-0.01146241173612006,-1.3333156729149227,25.28000068664551,1.7856977425375675,25.0,-1.476185286103576,24.93000030517578,-0.01146241173612006 9514,2010-11-01,25.29999923706055,25.79999923706055,25.190000534057614,25.399999618530273,964100.0,0.0,-2.812518254048633,4.9999046347518075,78.04882209182594,66.9555906867073,-0.2709022715458538,-0.49245434823389544,-1.0540574054287823,-1.8014693718341768,18.132368189718505,0.6099987030029368,0.332350604706825,0.43149929046631286,-0.05974059647706653,0.9227391774096922,0.18587934699462494,0.6771192339380008,-0.6043995666503932,56.521724708134236,-1.346824752956195,0.2456199434716888,11,-0.07499980926514027,-0.4149999618530309,-1.3424992561340368,-1.5849990844726598,-0.679998397827152,0,-0.015414996103128464,-16.000699389625495,25.29999923706055,-1.3333156729149227,25.28000068664551,1.7856977425375675,25.0,-0.015414996103128464 9515,2010-11-02,25.46999931335449,25.68000030517578,25.440000534057614,25.54999923706055,802800.0,0.00671937080713092,-2.4286298178448065,0.7999961853173857,80.14711863455935,67.76478805514188,-0.3911062588149079,-0.6376533977415768,-1.1870757592862908,-1.9333637837396545,18.10689162624505,0.3800010681152308,0.33971201042187005,0.5649993896484347,0.009661995280314528,1.1203367840165548,0.28733069246437637,0.842668086832493,-0.7081356689453067,71.30434494162628,12.477784014663968,0.27766869718406006,11,-0.24499988555907848,-0.5699996948242152,-1.5324993133544886,-1.754999160766598,-0.8400001525878871,1,-0.010600650086137753,-2.812518254048633,25.29999923706055,-16.000699389625495,25.29999923706055,-1.3333156729149227,25.28000068664551,-0.010600650086137753 9516,2010-11-03,25.270000457763672,25.5,25.059999465942386,25.46999931335449,1249300.0,-0.00785233062358004,2.384616513223022,2.49998807905941,71.71056924443748,68.93930413385063,-0.19079120491044677,-0.4023652293655253,-0.9523014141208677,-1.698430457335256,17.6108709255239,0.44000053405761363,0.3316962277075248,0.32950048446655344,-0.22374700105255485,0.8827479699856617,0.0528767417069993,0.6061242272261076,-0.44584867779540716,28.378521185752138,-31.092846208602953,0.27662374275955387,11,-0.04500102996826172,-0.355000495910641,-1.3225007057189941,-1.5550003051757812,-0.35000038146972656,2,0.002770070975709471,-2.4286298178448065,25.46999931335449,-2.812518254048633,25.29999923706055,-16.000699389625495,25.29999923706055,0.002770070975709471 9517,2010-11-04,25.540000915527344,25.559999465942386,25.18000030517578,25.45000076293945,1667600.0,0.010684624173828317,4.8462644521389455,-0.4500033378792327,73.93945489056438,70.10581208051809,-0.4080771097480884,-0.6215353552224876,-1.185928602777789,-1.939235967225276,17.741414798106476,0.3799991607666051,0.33071808224333665,0.5470008850097656,-0.02520059469109981,1.119202364710631,0.2609001451593329,0.8331016248601983,-0.6572982881335427,64.86508081747908,5.4215815538164875,0.2861007398504319,11,-0.3150014877319336,-0.5450010299682617,-1.592501163482666,-1.8250007629394531,-0.4500007629394531,3,-0.009005538032112015,2.384616513223022,25.270000457763672,-2.4286298178448065,25.46999931335449,-2.812518254048633,25.29999923706055,-0.009005538032112015 9518,2010-11-05,25.54999923706055,25.899999618530273,25.440000534057614,25.770000457763672,6333100.0,0.00039147694498042895,-1.0909114553982293,-2.4444538634339334,71.89547209468464,71.82638776930808,-0.3568373489990613,-0.5926094411324883,-1.1586875358198263,-1.9220799049281574,18.162176846027172,0.4599990844726598,0.29612643107624237,0.5129992485046415,-0.0891754512784928,1.1151739482877758,0.21191189861307436,0.8140865983962087,-0.6122588130867435,58.333295489121554,1.9245570865004353,0.3010873498915663,11,-0.274999618530277,-0.4949998855590856,-1.5249991416931188,-1.779999732971195,-0.28999900817871094,4,-0.007827744092481992,4.8462644521389455,25.540000915527344,2.384616513223022,25.270000457763672,-2.4286298178448065,25.46999931335449,-0.007827744092481992 9519,2010-11-08,25.43000030517578,25.709999084472656,25.20000076293945,25.60000038146973,1269700.0,-0.004696631525166861,1.6153928919015592,0.772723331946207,66.46348696835415,72.17684111984738,-0.17882810381242464,-0.44419127231337896,-1.0149710356272692,-1.7796598074894234,17.823839261715467,0.5099983215332067,0.3051161552196433,0.3605003356933594,-0.2533218373393211,0.9743225087260399,0.05358924917701913,0.6674114222096996,-0.4152791456374558,44.04771095499089,-10.528724993098805,0.3069110865163407,11,-0.1550006866455078,-0.3300008773803711,-1.3350005149841309,-1.5650005340576172,-0.4600009918212926,0,-0.027526573123830556,-1.0909114553982293,25.54999923706055,4.8462644521389455,25.540000915527344,2.384616513223022,25.270000457763672,-0.027526573123830556 9520,2010-11-09,25.149999618530273,25.489999771118164,25.1200008392334,25.489999771118164,1047200.0,-0.011010644250307733,1.1764633284340675,1.9999999999999583,50.299408720600105,70.1717348440211,0.15160409759621984,-0.12823564973184176,-0.7059579279615988,-1.4770418310138744,17.71163484238406,0.3699989318847656,0.3059920957574711,0.053499698638916016,-0.5214976874456845,0.6284970847235165,-0.233998994403386,0.34099839168121804,-0.06445618227259331,10.714301933233351,-39.34031188714074,0.287498693042301,11,0.3299999237060547,-0.024999618530273438,-0.9199995994567871,-1.109999656677246,0.149999618530277,1,-0.021073510430846154,1.6153928919015592,25.43000030517578,-1.0909114553982293,25.54999923706055,4.8462644521389455,25.540000915527344,-0.021073510430846154 9521,2010-11-10,25.1299991607666,25.15999984741211,24.88999938964844,25.13999938964844,799800.0,-0.0007952468416315694,9.79977112340249,0.029412424687822496,56.75672889186737,68.64805488898685,0.21454599111834582,-0.07423721064139244,-0.6627044437084706,-1.4341510947711171,17.308910477804773,0.2700004577636683,0.3256581883409524,0.009499263763427024,-0.5257221215216745,0.5447206490485286,-0.258111428879122,0.277109956405976,0.7700004577636719,23.762348191134905,-25.905742452799174,0.26761069264255055,11,0.2650003433227539,-0.0049991607666015625,-0.8799991607666016,-1.0899991989135742,0.22000122070312855,2,-0.019896538666846042,1.1764633284340675,25.149999618530273,1.6153928919015592,25.43000030517578,-1.0909114553982293,25.54999923706055,-0.019896538666846042 9522,2010-11-11,24.8700008392334,25.059999465942386,24.82999992370605,24.95000076293945,1246800.0,-0.010346133315400907,-1.8749627475055342,7.999809269498996,48.55493177628619,66.42399925701996,0.4584842077672313,0.21738378226374522,-0.3961795743644778,-1.1440793859000067,16.77681547040759,0.2999992370605504,0.33139757507223067,-0.2634990692138679,-0.7575594584135494,0.23056131998581364,-0.5105292638137087,-0.01646887461402713,1.0097987747192398,3.7384043865469128,-44.85833281359481,0.2470301945998416,11,0.4949989318847656,0.25499916076660156,-0.5725007057189941,-0.8300008773803711,0.529998779296875,3,0.002010423617745616,9.79977112340249,25.1299991607666,1.1764633284340675,25.149999618530273,1.6153928919015592,25.43000030517578,0.002010423617745616 9523,2010-11-12,24.75,24.88999938964844,24.63999938964844,24.729999542236328,1418700.0,-0.004825124052432406,-1.4999904632933043,-0.250005960470173,44.808717539827796,62.73065430679793,0.5501133863145142,0.35561730567421534,-0.2696225594092496,-0.9891284895265713,16.198705501134963,0.25,0.32131629916489857,-0.38349990844726634,-0.8775602976469479,0.1105604807524152,-0.6305301030471071,-0.13646971384742557,1.0878076263427765,10.28043380607042,-37.08304168289207,0.2470301945998416,11,0.5199995040893555,0.39499950408935547,-0.44750022888183594,-0.7100000381469727,0.6599998474121094,4,0.013737379902541091,-1.8749627475055342,24.8700008392334,9.79977112340249,25.1299991607666,1.1764633284340675,25.149999618530273,0.013737379902541091 9524,2010-11-15,25.21999931335449,25.46999931335449,24.8700008392334,24.8700008392334,1767600.0,0.018989871246646084,-2.428577656675729,17.499523173755307,56.33186936383535,60.08451549893971,0.07551377126785752,-0.09233825245920002,-0.7287585746860614,-1.4209302276376121,15.573451968520558,0.7199993133544886,0.29497577477999215,0.06949939727782706,-0.4110472074226088,0.5500460019782629,-0.17077390507239087,0.309772699628045,0.5459398187866285,68.23525451873073,17.634467226626995,0.24027330235021876,11,0.050000190734866834,-0.014999389648433947,-0.9099993705749476,-1.1799993515014613,0.15999984741211293,0,0.0015860791679787045,-1.4999904632933043,24.75,-1.8749627475055342,24.8700008392334,9.79977112340249,25.1299991607666,0.0015860791679787045 9525,2010-11-16,24.85000038146973,25.149999618530273,24.649999618530273,25.10000038146973,871700.0,-0.01467085416171432,1.8571553133515566,-0.7142888283378819,47.10424824159021,57.350479831956676,0.3892509693956434,0.28934529126376773,-0.33746469787493893,-1.014976482345535,15.344493651946333,0.5699996948242152,0.26198135079508944,-0.2984995841979945,-0.7839192911733406,0.1869201227773516,-0.5412094376856693,-0.055789730710319674,0.8483823661218253,25.301326641526643,-23.758784894197177,0.24270985348767385,11,0.41999912261962535,0.3549995422363246,-0.5025005340576207,-0.7800006866455114,0.4899997711181605,1,0.004828930786425323,-2.428577656675729,25.21999931335449,-1.4999904632933043,24.75,-1.8749627475055342,24.8700008392334,0.004828930786425323 9526,2010-11-17,24.979999542236328,25.13999938964844,24.78000068664551,24.86000061035156,1132100.0,0.005231354477706063,-1.5714305177112369,-0.4799957275390767,43.85241768867747,54.007475698413685,0.23891341149946754,0.1546750115271287,-0.4397059671979733,-1.1128496781363992,14.379015241760715,0.3599987030029297,0.219034034882732,-0.1605004310607896,-0.6517487918649039,0.3307479297433247,-0.40612461146284673,0.08512374934126754,0.6548802038786405,40.96387757118654,-2.638903997921865,0.24562418040205766,11,0.28999996185302734,0.24000072479248047,-0.5924997329711914,-0.9099998474121094,0.32999992370605824,2,0.012810236216504567,1.8571553133515566,24.85000038146973,-2.428577656675729,25.21999931335449,-1.4999904632933043,24.75,0.012810236216504567 9527,2010-11-18,25.20000076293945,25.29999923706055,25.03000068664551,25.229999542236328,1048600.0,0.008807094665119752,2.1764877479578604,-0.24999205264331303,48.10608633078957,51.36421061353646,-0.038430089683863855,-0.04644243992073527,-0.6372024223255899,-1.2927326349584725,13.974514294619206,0.3199996948242223,0.15716803565467785,0.04600076675414755,-0.43563651613886734,0.5276380496471624,-0.19481787469236167,0.28681940820065677,0.3751861617875285,67.47005117669606,24.50810635810751,0.24081864144650766,11,-0.025001525878902697,0.01999950408935902,-0.8000011444091761,-1.1300010681152308,0.14999961853028054,3,0.005952365634483536,-1.5714305177112369,24.979999542236328,1.8571553133515566,24.85000038146973,-2.428577656675729,25.21999931335449,0.005952365634483536 9528,2010-11-19,25.059999465942386,25.13999938964844,24.88999938964844,25.1299991607666,788900.0,-0.005555606855494943,4.555546136565492,2.333418107832769,45.68345249701715,49.05531789449902,0.027664417484196235,0.1102369385148414,-0.4781158321798564,-1.1093474493570419,13.61358542838408,0.3100013732910085,0.11344254137659249,-0.10100049972533753,-0.5722762350865906,0.3702752356359156,-0.3366383674059641,0.13463736795528902,0.45907620667987814,50.000000000000654,8.391687334240892,0.23563786768062606,11,0.005000114440914416,0.20000076293944957,-0.6374998092651403,-0.9899997711181676,0.3000011444091726,4,0.01356744452648373,2.1764877479578604,25.20000076293945,-1.5714305177112369,24.979999542236328,1.8571553133515566,24.85000038146973,0.01356744452648373 9529,2010-11-22,25.229999542236328,25.25,24.85000038146973,24.95000076293945,898800.0,0.006783722263241865,1.4999999999999778,-4.000000000000254,45.68345249701722,48.542433869656485,-0.1941010623054531,-0.03891855425375468,-0.6311750529513596,-1.2308621857386726,13.093008351041044,0.3999996185302699,0.041626710629333985,0.05449962615966797,-0.40586501434398414,0.5148642666633201,-0.17568269409215986,0.2846819464114958,0.23633155340750633,89.2308098607043,49.25643844843539,0.23018232025182678,11,-0.17500019073486328,0.030000686645507812,-0.7949995994567871,-1.1599998474121094,0.030000686645511365,0,0.0071343760777502485,4.555546136565492,25.059999465942386,2.1764877479578604,25.20000076293945,-1.5714305177112369,24.979999542236328,0.0071343760777502485 9530,2010-11-23,25.21999931335449,25.21999931335449,24.93000030517578,25.04999923706055,1432700.0,-0.0003963626263685516,2.41175150624386,0.6071457765667244,49.034726287921394,47.68443358032915,-0.19347290486874513,-0.006406849856571029,-0.6027113419793366,-1.1736989311456973,12.911504012794172,0.2999992370605469,-0.029184161021184707,0.02999944686889222,-0.4158467094491911,0.47584560318697555,-0.19292363129014944,0.2529225250279339,0.1967518799296215,84.61535640008813,41.39070675298373,0.2229230781590408,11,-0.1649999618530238,0.0400009155273473,-0.7599987983703578,-1.12499904632568,-0.05999946594237926,1,0.006344165415079539,1.4999999999999778,25.229999542236328,4.555546136565492,25.059999465942386,2.1764877479578604,25.20000076293945,0.006344165415079539 9531,2010-11-24,25.36000061035156,25.399999618530273,25.229999542236328,25.3700008392334,832200.0,0.005551201459507382,3.8572985639935693,-0.05882484937564745,46.34145585029004,47.438491810774025,-0.3323696924364903,-0.12443478667125518,-0.713215012535759,-1.2674796844429643,13.418928020431576,0.1800003051757848,-0.08436905841952935,0.15200071334838583,-0.29060391202756364,0.5946053387243353,-0.0693015993395889,0.37330302603636056,-0.7200012207031179,92.72744297019607,50.08217510676401,0.2213023126879743,11,-0.3050012588500941,-0.09000110626220348,-0.8450007438659632,-1.2100009918212855,0.0699996948242223,2,-0.0007886615647597628,2.41175150624386,25.21999931335449,1.4999999999999778,25.229999542236328,4.555546136565492,25.059999465942386,-0.0007886615647597628 9532,2010-11-26,25.190000534057614,25.36000061035156,25.11000061035156,25.15999984741211,423200.0,-0.006703472878646255,-2.846178675704413,-2.999999999998579,43.12979794486872,47.25194518911189,-0.12539021046539034,0.040556334901971525,-0.5063803564179459,-1.061997362402746,12.931949035026102,0.25,-0.09219594665675857,-0.013499355316167083,-0.4548500144247285,0.42785130379239433,-0.23417468487044601,0.20717597423811185,-0.5348011398315364,61.81829531346362,20.283464694091847,0.2206753295542801,11,-0.13000106811523082,0.07999897003174183,-0.5350008010864222,-0.9100008010864222,0.26000022888183594,4,0.004763752653459852,3.8572985639935693,25.36000061035156,2.41175150624386,25.21999931335449,1.4999999999999778,25.229999542236328,0.004763752653459852 9533,2010-11-29,25.01000022888184,25.11000061035156,24.71999931335449,25.09000015258789,911100.0,-0.007145704698672373,5.499976158309214,-2.6666030898342616,42.16418415008826,45.677757943139994,0.10657741277556099,0.2084015372173056,-0.2908776414485956,-0.8510333937461247,11.249057346993311,0.470001220703125,-0.11573131552294313,-0.17899971008300497,-0.6260201249407871,0.26802070477477713,-0.402509917511896,0.04451049734588608,-0.33990483016967943,42.64717432036793,1.3711258220077553,0.2235102074288919,11,0.014999389648433947,0.259999275207516,-0.3250002861022985,-0.7300004959106481,0.31999969482421164,0,0.01359456815179283,-2.846178675704413,25.190000534057614,3.8572985639935693,25.36000061035156,2.41175150624386,25.21999931335449,0.01359456815179283 9534,2010-11-30,24.90999984741211,25.04999923706055,24.809999465942386,24.88999938964844,966800.0,-0.003998415855840265,-1.6666596024245532,-0.2500059604701286,45.20000823973975,45.46617572071217,0.17654563837568205,0.29269255558865837,-0.16805526353527966,-0.7235299083797102,9.815596118112829,0.23999977111816406,-0.1068807133407148,-0.2595001220703139,-0.7199563430616323,0.2009560989210044,-0.4897282325659731,-0.029272011574654755,-0.22530636430358797,27.94124246878158,-16.49011984926929,0.2302281104956592,11,0.14999961853027344,0.3599996566772461,-0.22499990463256836,-0.630000114440918,0.370000839233402,1,0.018065064861339186,5.499976158309214,25.01000022888184,-2.846178675704413,25.190000534057614,3.8572985639935693,25.36000061035156,0.018065064861339186 9535,2010-12-01,25.20000076293945,25.270000457763672,25.04999923706055,25.20000076293945,853100.0,0.011641947703884492,2.1428882833785363,0.0,51.26356574735291,46.28963661612055,-0.06547166624977407,-0.019576820799617423,-0.42978193505604523,-0.9864572585635152,8.256161818153686,0.3600006103515625,-0.07072132262137032,0.04400072097778107,-0.39467675466158525,0.4826781966171474,-0.1753380168419021,0.26333945879746423,-0.5010011571224915,70.58841678914794,22.570044190650677,0.21933873781968272,12,-0.14000129699706676,0.0699987411499059,-0.48750066757201793,-0.9200010299682582,0.179998397827152,2,0.0023809311161064883,-1.6666596024245532,24.90999984741211,5.499976158309214,25.01000022888184,-2.846178675704413,25.190000534057614,0.0023809311161064883 9536,2010-12-02,25.34000015258789,25.34000015258789,25.0,25.26000022888184,1021400.0,0.005555531167059868,7.500011920940324,100.0,58.867900083851346,47.48539369979409,-0.16654910773804943,-0.1623888848754369,-0.5383301621278136,-1.1010085535657872,8.019403435826144,0.3400001525878906,-0.09466987626599987,0.1805001258850112,-0.2630964438663206,0.624096695636343,-0.04129815899065292,0.4022984107606753,-0.6269805465166662,96.87493480755245,41.468606256750114,0.22179828487566572,12,-0.2800006866455078,-0.07000064849853516,-0.6050000190734863,-1.0600004196166992,0.05999946594238281,3,-0.007103405844194444,2.1428882833785363,25.20000076293945,-1.6666596024245532,24.90999984741211,5.499976158309214,25.01000022888184,-0.007103405844194444 9537,2010-12-03,25.309999465942386,25.36000061035156,25.13999938964844,25.13999938964844,770300.0,-0.0011839260641219873,-1.5882484937561574,2.1250029802351755,60.93747555281395,49.18028515043817,-0.1333247279290788,-0.1586361834428729,-0.4694861481592021,-1.0469129165418032,7.631937611378903,0.2200012207031179,-0.06317164485922433,0.16199951171875426,-0.2509282188707651,0.5749272423082736,-0.0444643535760072,0.3684633770135157,-0.5832402596219808,92.18733701888084,29.789297392991983,0.20646386529476057,12,-0.25000000000000355,-0.039999961853030896,-0.5549993515014684,-1.029999732971195,0.14999961853026988,4,0.004741242266514956,7.500011920940324,25.34000015258789,2.1428882833785363,25.20000076293945,-1.6666596024245532,24.90999984741211,0.004741242266514956 9538,2010-12-06,25.35000038146973,25.38999938964844,25.1200008392334,25.21999931335449,1031100.0,0.0015804392086680163,1.5714259763850513,0.7647118221903503,53.05166126998702,49.998975014101475,-0.1428892834151938,-0.22597459278453158,-0.4790494087000319,-1.0653753979528453,6.440645500195916,0.2699985504150426,-0.02777345822936539,0.21200037002563832,-0.1683374293804185,0.5923381694316951,0.021831470322609903,0.40216926972866673,-0.6097763669051268,93.1036183723737,30.145030150219803,0.19016889970302817,12,-0.2900009155273473,-0.08000087738037465,-0.5850000381469762,-1.0600004196167028,0.21999931335448863,0,0.003944788164295998,-1.5882484937561574,25.309999465942386,7.500011920940324,25.34000015258789,2.1428882833785363,25.20000076293945,0.003944788164295998 9539,2010-12-07,24.729999542236328,25.309999465942386,24.65999984741211,25.309999465942386,1183200.0,-0.024457626426175882,1.2413782897657426,-4.461501217758521,47.47898115817396,49.82611444412954,0.4455859721343849,0.3572093750105765,0.16223314888031837,-0.41987786300600405,6.0198757112338575,0.6900005340576207,-0.03533914418099471,-0.3730004310607917,-0.768719671192521,0.022718809070937596,-0.5708600511266582,-0.1751408109949253,0.6700000762939453,9.589005304000162,-55.731560088489,0.1978596200658653,12,0.3000001907348633,0.5399999618530273,0.30750131607055664,-0.21499919891357422,0.9200000762939453,1,0.024262045797655007,1.5714259763850513,25.35000038146973,-1.5882484937561574,25.309999465942386,7.500011920940324,25.34000015258789,0.024262045797655007 9540,2010-12-08,24.6200008392334,24.940000534057614,24.520000457763672,24.81999969482422,1059600.0,-0.004447986455279218,-1.100002384188047,0.3448256584464293,42.37292929978667,49.38516704962917,0.5157623887948333,0.448458752549719,0.2900951273928136,-0.2901920868927661,5.934986788260748,0.42000007629394176,-0.0272787814898372,-0.4564991950988784,-0.906260398955947,-0.006737991241809738,-0.6813797970274109,-0.23161859317034583,0.7699985504150426,11.494310832438073,-54.556433544138756,0.22488060192853354,12,0.33499908447265625,0.5899991989135742,0.4349985122680664,-0.10000133514404297,1.029998779296875,2,0.02680746648718091,1.2413782897657426,24.729999542236328,1.5714259763850513,25.35000038146973,-1.5882484937561574,25.309999465942386,0.02680746648718091 9541,2010-12-09,24.6299991607666,24.729999542236328,24.5,24.71999931335449,627000.0,0.00040610565363063955,3.181786655569427,0.45000333787918917,36.74416995425034,48.675652828449344,0.4373116129577248,0.42064789462542507,0.2984445647832672,-0.28327906483887944,6.5246393637135744,0.22999954223632812,-0.03287022212483848,-0.4215008735656731,-0.9124409580044883,0.06943921087314209,-0.6669709157850825,-0.17603083134626374,0.7252002716064503,14.606657294220456,-49.146868459175295,0.24547004221940785,12,0.3150005340576172,0.5700006484985352,0.43250036239624023,-0.1099996566772461,1.2800006866455078,3,0.030450670952302916,-1.100002384188047,24.6200008392334,1.2413782897657426,24.729999542236328,1.5714259763850513,25.35000038146973,0.030450670952302916 9542,2010-12-10,24.920000076293945,24.93000030517578,24.68000030517578,24.70000076293945,957900.0,0.011774296606119616,1.0833353201567206,-2.444432670707549,46.95653904586248,49.208136705757596,0.1173209769310688,0.14185798914506975,0.03086192178760072,-0.5500398261514654,7.005967010541092,0.3000011444091797,-0.04435382706965996,-0.13399991989135884,-0.6215459934764134,0.3535461536936957,-0.3777729566838879,0.1097731169011702,0.38388739013672435,47.191052171378416,-17.54615700255806,0.24377303679252735,12,0.024999618530273438,0.2799997329711914,0.14999961853027344,-0.40000057220458984,0.7999992370605433,4,0.019261618810866077,3.181786655569427,24.6299991607666,-1.100002384188047,24.6200008392334,1.2413782897657426,24.729999542236328,0.019261618810866077 9543,2010-12-13,25.09000015258789,25.18000030517578,24.96999931335449,25.059999465942386,878700.0,0.006821832896207081,1.0000000000000338,0.1363671830973521,46.956539045862556,49.403306795326806,-0.044854665122617376,-0.0014378194612660877,-0.12298650347388929,-0.7021217959844321,6.896509963070595,0.26000022888183594,-0.05624903735294495,0.01900014877319478,-0.4471555930502973,0.48515589059668685,-0.21407772213855125,0.2520780196849408,0.16565406585693765,72.8395730361946,10.737952750874221,0.2330778709117463,12,-0.14500045776367188,0.1099996566772461,0.01999950408935547,-0.5700006484985352,0.7999992370605504,0,0.014746868458930695,1.0833353201567206,24.920000076293945,3.181786655569427,24.6299991607666,-1.100002384188047,24.6200008392334,0.014746868458930695 9544,2010-12-14,25.26000022888184,25.290000915527344,25.059999465942386,25.06999969482422,809300.0,0.006775610811481592,-1.1904796505027606,6.333206179668998,50.81302578019012,49.353246798975384,-0.17878750112601338,-0.17738193803383595,-0.2719474697122699,-0.8559074071541382,6.527880042778969,0.23000144958495738,-0.041329307686073236,0.18700017929077362,-0.282180713090888,0.6561810716724352,-0.04759026690005541,0.42159062548160264,-0.7600002288818395,96.2024491293813,35.42235380887524,0.23459044619083014,12,-0.31500053405762074,-0.15500068664551137,-0.09500074386597035,-0.6300001144409215,0.5399990081787109,1,0.012272346125631994,1.0000000000000338,25.09000015258789,1.0833353201567206,24.920000076293945,3.181786655569427,24.6299991607666,0.012272346125631994 9545,2010-12-15,24.96999931335449,25.28000068664551,24.95000076293945,25.25,735600.0,-0.0114806378820127,-1.0625137836694052,-1.4736836821763701,42.52871799256503,47.53778212216579,0.0839890242113519,0.1286667542056641,0.025840375854581765,-0.5576006086244689,6.599063346642284,0.3299999237060618,-0.015582992572436893,-0.1090006828308141,-0.5691565337602036,0.3511551680985754,-0.33907860829550884,0.12107724263388064,-0.4541992950439422,59.4935150221634,2.6407569361356593,0.23007792546469438,12,-0.024999618530269885,0.025000572204593396,0.21750020980835316,-0.27999973297118785,0.970001220703125,2,0.027232692185622298,-1.1904796505027606,25.26000022888184,1.0000000000000338,25.09000015258789,1.0833353201567206,24.920000076293945,0.027232692185622298 9546,2010-12-16,25.29999923706055,25.29999923706055,24.95000076293945,25.04999923706055,1089000.0,0.013215856338833376,1.7999877929688068,-0.8928549533041215,51.98553445997647,46.5431220007394,-0.2819296548482022,-0.18564870042654036,-0.28657460460182804,-0.8835185711620781,6.693307705809376,0.34999847412110086,0.016475666197486305,0.20499925613403747,-0.26285154515955966,0.6728500574276346,-0.028926144512762875,0.4389246567808378,-0.7687152008056692,100.0,41.967034466946856,0.23392540064679906,12,-0.3549995422363317,-0.31499958038330433,0.002500534057613635,-0.6099996566772496,0.6599998474121058,3,0.013834007589890618,-1.0625137836694052,24.96999931335449,-1.1904796505027606,25.26000022888184,1.0000000000000338,25.09000015258789,0.013834007589890618 9547,2010-12-17,25.35000038146973,25.3799991607666,25.06999969482422,25.270000457763672,1318700.0,0.0019763298781423355,3.4286434420087466,0.31999969482423296,56.439389013396166,46.91953619445153,-0.3639312141283213,-0.2359324420617348,-0.31579058001998916,-0.9257524726979902,6.493212753279959,0.3099994659423828,0.010043816612569145,0.24750041961670277,-0.23209937276801185,0.7271002120014174,0.007700523424343686,0.48730031580906186,-0.7879677371826226,93.0235137041301,31.679321084629585,0.23979989619235778,12,-0.41000080108642933,-0.365000724792484,-0.09000062942505238,-0.620000839233402,0.5399990081787109,4,0.022090708383252222,1.7999877929688068,25.29999923706055,-1.0625137836694052,24.96999931335449,-1.1904796505027606,25.26000022888184,0.022090708383252222 9548,2010-12-20,25.399999618530273,25.46999931335449,25.270000457763672,25.399999618530273,1632100.0,0.001972356461859892,1.857138964577751,0.0,59.45944751739252,48.25069912325359,-0.4538157770553255,-0.2731586813121467,-0.34979794306423884,-0.9650601278180062,6.74667081560688,0.19999885559081676,-0.03206541085816994,0.28049964904785085,-0.21654330418358114,0.7775426022792828,0.03197817243213308,0.5290211256635686,-0.7888889832543953,86.53848269993357,20.102832058791535,0.2485214766157163,12,-0.41499996185302734,-0.41499996185302734,-0.1549997329711914,-0.6700000762939453,0.610000610351566,0,0.012598413371264883,3.4286434420087466,25.35000038146973,1.7999877929688068,25.29999923706055,-1.0625137836694052,24.96999931335449,0.012598413371264883 9549,2010-12-21,25.40999984741211,25.520000457763672,25.34000015258789,25.489999771118164,541600.0,0.000393709804410447,1.5714091088677267,-100.0,54.545432026593915,49.60319942623217,-0.39919358396153726,-0.28351845036984713,-0.3469065675943206,-0.9605296135128114,6.795892606329515,0.18000030517578125,-0.08012373237502501,0.28149986267089844,-0.23026809059473408,0.793267815936531,0.02561588603808218,0.5373838393037147,-0.7301781178899418,80.7016369744751,14.180270665534238,0.2558839766328164,12,-0.39999961853027344,-0.39999961853027344,-0.2025003433227539,-0.6800003051757812,0.22999954223633168,1,0.018890182806719613,1.857138964577751,25.399999618530273,3.4286434420087466,25.35000038146973,1.7999877929688068,25.29999923706055,0.018890182806719613 9550,2010-12-22,25.3799991607666,25.520000457763672,25.35000038146973,25.440000534057614,672100.0,-0.0011806645740126687,-1.8333598245224725,0.7500178814104412,50.90906726430184,51.17707690512679,-0.27943555694375277,-0.2539357968307989,-0.2986166411955864,-0.9217733005204494,6.8477744037853965,0.17000007629394176,-0.10805295173157958,0.24349918365478374,-0.2791771862353407,0.7661755535449082,-0.017839001290280265,0.5048373685998477,-0.6161595584202821,75.43835579767385,12.229553421564574,0.26133818494506267,12,-0.279998779296875,-0.3699989318847656,-0.14249944686889648,-0.6499996185302734,0.12000083923339844,2,0.016548466910243365,1.5714091088677267,25.40999984741211,1.857138964577751,25.399999618530273,3.4286434420087466,25.35000038146973,0.016548466910243365 9551,2010-12-23,25.34000015258789,25.440000534057614,25.31999969482422,25.420000076293945,401000.0,-0.001576005102495892,1.0000000000000593,1.3333015449171113,50.678748262026346,51.590655706922774,-0.14318942427934545,-0.22715853586460355,-0.2417055855987904,-0.871565648464923,6.424208167935838,0.12000083923339488,-0.07421976767620109,0.2045001983642578,-0.3164493554601755,0.7254497521886911,-0.055974578547957066,0.4649749752764727,-0.5005444646998356,60.0,0.4379179491441576,0.2604747769122161,12,-0.10499954223632812,-0.3299999237060547,-0.10250043869018555,-0.6100006103515625,0.7399997711181605,3,0.023677994390558288,-1.8333598245224725,25.3799991607666,1.5714091088677267,25.40999984741211,1.857138964577751,25.399999618530273,0.023677994390558288 9552,2010-12-27,25.309999465942386,25.35000038146973,25.15999984741211,25.309999465942386,363100.0,-0.0011839260641219873,3.7499046347511853,-0.0,49.09088859874082,51.82780565724258,-0.0581663538610222,-0.19785079714864295,-0.1935032874837539,-0.832385181153878,6.140014946005922,0.19000053405762074,-0.012795764707735913,0.1684995651245167,-0.35782930103928834,0.6948284312883217,-0.0946648679573876,0.431663998206421,-0.40248930106676895,41.66649006061218,-13.088829594631683,0.2631644330819029,12,-0.07499885559082387,-0.2999992370605504,-0.06499958038330433,-0.5799999237060582,0.600000381469723,0,0.02568153426494235,1.0000000000000593,25.34000015258789,-1.8333598245224725,25.3799991607666,1.5714091088677267,25.40999984741211,0.02568153426494235 9553,2010-12-28,25.35000038146973,25.399999618530273,25.209999084472656,25.36000061035156,337500.0,0.0015804392086680163,3.222316414114655,-100.0,69.13581845818021,53.86367151035259,-0.06415420487690682,-0.22248041373532246,-0.21897578888679448,-0.8665529545938782,6.218215299618506,0.1900005340576172,0.06870293678097639,0.1915004730224652,-0.338892656144715,0.7218936021896454,-0.07369609156112489,0.4566970376060553,-0.38124118730530654,52.77783664646392,-7.373022384716883,0.26519656458359026,12,-0.11499977111816762,-0.3400001525878942,-0.15250062942505238,-0.6050004959106481,0.5799999237060511,1,0.02130173570227778,3.7499046347511853,25.309999465942386,1.0000000000000593,25.34000015258789,-1.8333598245224725,25.3799991607666,0.02130173570227778 9554,2010-12-29,25.36000061035156,25.479999542236328,25.28000068664551,25.40999984741211,286500.0,0.00039448634048699915,1.1052663280261437,4.999809269506101,74.34205985802807,57.398487273181814,-0.06534986904532758,-0.2076873874678249,-0.2182227583719616,-0.8690059503714913,6.3927674441803735,0.19999885559081676,0.10788538603351228,0.17900066375732138,-0.34514884437801285,0.7031501718926556,-0.08307409031034751,0.44107541782499027,-0.3361172898272109,55.55567329292488,-10.305844080860254,0.2620747540676677,12,-0.12499999999999645,-0.350000381469723,-0.1975007057189906,-0.6150007247924769,0.3699989318847692,2,0.025630899167445653,3.222316414114655,25.35000038146973,3.7499046347511853,25.309999465942386,1.0000000000000593,25.34000015258789,0.025630899167445653 9555,2010-12-30,25.26000022888184,25.45000076293945,25.26000022888184,25.38999938964844,280500.0,-0.003943232612892755,-1.9231040098594796,2.6000228885326604,69.56519678808127,59.35178308741568,0.08952803662525,-0.10852569199874651,-0.10873180835057994,-0.7640389280700184,6.689004673666865,0.19000053405761008,0.13514322434507164,0.07600030899048349,-0.44929266679731583,0.6012932847782828,-0.18664617890341617,0.33864679688438315,-0.18650519463355764,31.250149011755155,-39.39718116455683,0.2626464878938995,12,0.03499984741210582,-0.25000000000000355,-0.1025004386901891,-0.5150003433227575,0.6000003814697195,3,0.015043513749937176,1.1052663280261437,25.36000061035156,3.222316414114655,25.35000038146973,3.7499046347511853,25.309999465942386,0.015043513749937176 9556,2010-12-31,25.15999984741211,25.38999938964844,25.15999984741211,25.21999931335449,397100.0,-0.003958843252716671,-6.666719649044846,0.4615373329224898,58.45067301015056,59.57525908705505,0.18727504718278354,-0.023928748085438656,-0.008266676809171258,-0.6600820062151271,6.688193014385549,0.22999954223633168,0.13729805875065892,-0.015000057220458274,-0.5351822722266348,0.5051821577857183,-0.27509116472354833,0.24509105028263178,-0.0418542708122871,0.0,-70.57345700927735,0.2600911075030891,12,0.18000030517578125,-0.14999961853027344,-0.0025000572204589844,-0.41499996185302734,0.7800006866455043,4,0.013513519660170559,-1.9231040098594796,25.26000022888184,1.1052663280261437,25.36000061035156,3.222316414114655,25.35000038146973,0.013513519660170559 9557,2011-01-03,25.43000030517578,25.54999923706055,25.28000068664551,25.40999984741211,826200.0,0.010731337814035902,1.076925334154909,-0.33334392980896527,61.18418410881895,59.76689648610243,-0.0784319908540958,-0.2998516397997548,-0.2678854395364425,-0.914296751087285,6.829406763504458,0.38999938964844105,0.19681568602306143,0.24900035858154368,-0.28042447580185836,0.7784251929649457,-0.01571205861015912,0.5137127757732465,-0.2716692404595733,69.23099495285355,-1.0121990480261047,0.26471241719170174,1,-0.07500076293945312,-0.4050006866455078,-0.2675008773803711,-0.6850004196166992,0.4599990844726598,0,0.025560346469912343,-6.666719649044846,25.15999984741211,-1.9231040098594796,25.26000022888184,1.1052663280261437,25.36000061035156,0.025560346469912343 9558,2011-01-04,25.45000076293945,25.56999969482422,25.309999465942386,25.5,1185000.0,0.0007864906615671075,1.73686429618323,-2.499904634751274,56.93430250446533,60.03232653919926,-0.10124040888263863,-0.3288357741115391,-0.27673536054530956,-0.91424314741759,6.920445091943869,0.2600002288818324,0.20411769366370436,0.26400079727172354,-0.27396435536327246,0.8019659499067195,-0.004981779045774459,0.5329833735892215,-0.2900009155273402,70.7319569404247,3.616598764488586,0.2689825763174977,1,-0.08500099182128551,-0.4150009155273402,-0.28500127792358043,-0.7050008773803675,0.5299987792968786,1,0.018074619673195347,1.076925334154909,25.43000030517578,-6.666719649044846,25.15999984741211,-1.9231040098594796,25.26000022888184,0.018074619673195347 9559,2011-01-05,25.32999992370605,25.46999931335449,25.270000457763672,25.459999084472656,569100.0,-0.004715160535796348,1.6666581895401524,2.6000228885327314,64.99996821097756,61.59798219994101,0.0069499057152206944,-0.1703116230951629,-0.14739327805989788,-0.7786742401649605,6.766312034067409,0.19999885559081676,0.19070595462678952,0.11399993896484162,-0.3821919763138659,0.6101918542435492,-0.13409601867451215,0.3620958966041954,-0.11260009765624801,41.463448673693534,-25.51654101216117,0.24809595763935333,1,0.03499984741211293,-0.29500007629394176,-0.18250036239623668,-0.5850000381469691,0.6399993896484375,2,0.023687342411248702,1.73686429618323,25.45000076293945,1.076925334154909,25.43000030517578,-6.666719649044846,25.15999984741211,0.023687342411248702 9560,2011-01-06,25.28000068664551,25.38999938964844,25.059999465942386,25.36000061035156,751700.0,-0.00197391382594303,3.7143694055774934,0.6153880012323771,48.91312685680637,61.40180204380546,0.046122962438118975,-0.07202435210026081,-0.08811881046051084,-0.7127606026827458,6.151899672081467,0.3299999237060547,0.1619481328747021,0.03100070953369638,-0.37851289109173436,0.4405143101591271,-0.173756090779019,0.23575750984641175,0.2899990081787074,43.13747489593765,-18.853335546953417,0.20475680031271512,1,0.034998893737789416,-0.245000839233402,-0.11500120162964222,-0.5350008010864293,0.5100002288818324,3,0.017800587158549153,1.6666581895401524,25.32999992370605,1.73686429618323,25.45000076293945,1.076925334154909,25.43000030517578,0.017800587158549153 9561,2011-01-07,25.3799991607666,25.399999618530273,25.04999923706055,25.36000061035156,797000.0,0.003955635735956031,10.666783227898282,-0.24998211858958094,51.54632688375006,61.67462851991759,-0.053199462248926466,-0.1190579291386662,-0.17974547251432682,-0.799933736036003,5.469682781695068,0.350000381469723,0.15091852519763194,0.09349918365478516,-0.19758061140739613,0.38457897871696645,-0.05204071387630549,0.2390390811858758,0.17980052947998004,63.461467923559155,5.173179000300522,0.14553989753109073,1,-0.06999969482421875,-0.3449993133544922,-0.21499967575073242,-0.5949993133544922,0.5300006866455078,4,0.018912587291451288,3.7143694055774934,25.28000068664551,1.6666581895401524,25.32999992370605,1.73686429618323,25.45000076293945,0.018912587291451288 9562,2011-01-10,25.399999618530273,25.459999084472656,25.04999923706055,25.28000068664551,882700.0,0.0007880401270694559,2.4166958069745705,6.000381497375962,50.0,59.54842646900869,-0.06603512761877539,-0.1067261293304469,-0.19999574255862385,-0.8025512389437743,5.2747526301471686,0.4099998474121058,0.15266972771535592,0.08949966430663991,-0.14869326367581692,0.32769259228909675,-0.02959679968459028,0.2085961282978701,0.1394080535888662,67.3077064152879,12.072678251425629,0.1190964639912293,1,-0.09000015258789062,-0.36499977111816406,-0.2350001335144043,-0.5699996948242188,0.6599998474121129,0,0.021259878883359784,10.666783227898282,25.3799991607666,3.7143694055774934,25.28000068664551,1.6666581895401524,25.32999992370605,0.021259878883359784 9563,2011-01-11,25.459999084472656,25.520000457763672,25.36000061035156,25.5,548300.0,0.0023621837339955487,2.9999046347511853,-0.33334392980895544,52.5252097116634,57.1243320083015,-0.12157532517728953,-0.14502020492897216,-0.26019768402371923,-0.8398522179822088,5.443939043587192,0.15999984741211293,0.15970454806286583,0.13099918365478658,-0.09207986955662051,0.35407823686619366,0.019459657049083035,0.24253871026049012,-0.4099998474121058,87.23378352055052,33.765203680244596,0.11153952660570284,1,-0.14999961853027344,-0.4249992370605469,-0.2949995994567871,-0.6299991607666016,0.8100013732910156,1,0.01688925061423241,2.4166958069745705,25.399999618530273,10.666783227898282,25.3799991607666,3.7143694055774934,25.28000068664551,0.01688925061423241 9564,2011-01-12,25.56999969482422,25.70000076293945,25.51000022888184,25.59000015258789,560900.0,0.004320526877734654,-1.7143051771117528,0.5,58.878516334545125,55.9369230690197,-0.22200066265497753,-0.2430678619552964,-0.3691267278017136,-0.9251665581869837,5.573786303873226,0.24000167846679332,0.1769676535277327,0.2254998207092278,-0.019404120267264346,0.47040376168571996,0.10304785022098173,0.3479517911974739,-0.5200004577636683,79.99988262497538,28.09955211995883,0.12245197048824645,1,-0.19499969482421875,-0.4699993133544922,-0.4050002098083496,-0.7399997711181641,0.7000007629394531,2,0.016034409554377183,2.9999046347511853,25.459999084472656,2.4166958069745705,25.399999618530273,10.666783227898282,25.3799991607666,0.016034409554377183 9565,2011-01-13,25.649999618530273,25.649999618530273,25.459999084472656,25.6200008392334,533200.0,0.0031286634595559804,11.667217700915565,-1.4999046347510967,63.96390823440095,56.54950476060308,-0.2691671952180599,-0.28407656814735205,-0.452583834496167,-0.9816804674492516,5.94640315177162,0.1900005340576172,0.15295743236581316,0.27149972915649556,0.05882027203925588,0.48417918627373524,0.16516000059787572,0.3778394577151154,-0.5740003204345676,92.30753430285151,39.72025435021571,0.10633972855861955,1,-0.27499961853027344,-0.5499992370605469,-0.5,-0.7249994277954102,0.6400012969970703,3,0.012475621816112614,-1.7143051771117528,25.56999969482422,2.9999046347511853,25.459999084472656,2.4166958069745705,25.399999618530273,0.012475621816112614 9566,2011-01-14,25.649999618530273,25.739999771118164,25.53000068664551,25.649999618530273,556900.0,0.0,1.3333192048488565,0.0,65.74072111784588,57.05578665049496,-0.21495612981251,-0.27037314917616584,-0.4496647497821513,-0.9582753381769002,6.399252849316378,0.2099990844726527,0.12039067834323802,0.2539997100830078,0.01282741670380716,0.49517200346220847,0.13341356339340749,0.37458585677260814,-0.549040261840819,86.95650972055975,31.62513034066525,0.12058614668960053,1,-0.25500011444091797,-0.5299997329711914,-0.5674996376037598,-0.7150001525878906,0.3800010681152379,4,0.005458140314978044,11.667217700915565,25.649999618530273,-1.7143051771117528,25.56999969482422,2.9999046347511853,25.459999084472656,0.005458140314978044 9567,2011-01-18,25.90999984741211,25.93000030517578,25.61000061035156,25.6200008392334,1105800.0,0.010136461315734424,-1.0645177168382014,100.0,71.53842203719354,58.67846659857588,-0.4466813900238371,-0.5125470779208143,-0.7123687368251836,-1.1942386311820599,6.876090837058192,0.3199996948242223,0.10897012632910474,0.4859999656677232,0.15428056383401412,0.8177193675014323,0.32014026475086865,0.6518596665845777,-0.7706980658569336,96.4911458821325,39.14983606696512,0.165859700916855,1,-0.4200000762939453,-0.6049995422363281,-0.8375000953674316,-0.9600000381469727,0.06999969482421875,1,0.0,1.3333192048488565,25.649999618530273,11.667217700915565,25.649999618530273,-1.7143051771117528,25.56999969482422,0.0 9568,2011-01-19,25.71999931335449,26.0,25.690000534057614,25.959999084472656,787600.0,-0.007333096687632712,-1.0666815017324984,-0.827588248061416,62.16210643252709,58.36314862319249,-0.23954454879569553,-0.3134125961586527,-0.5276578544716202,-0.9810619773638294,7.205554979677594,0.30999946594238637,0.1271454426671106,0.2799994468688922,-0.07676939411806671,0.6367682878558512,0.10161502637541275,0.4583838673623717,-0.5174416499096637,48.148108902357386,-9.029979778557923,0.17838442049347972,1,-0.1949996948242152,-0.24499893188476207,-0.6474995613098109,-0.754999160766598,0.17000007629395242,2,0.013219290888991653,-1.0645177168382014,25.90999984741211,1.3333192048488565,25.649999618530273,11.667217700915565,25.649999618530273,0.013219290888991653 9569,2011-01-20,25.88999938964844,26.06999969482422,25.65999984741211,25.65999984741211,1076400.0,0.006609645444495937,-2.5652231602341895,-0.9583323399216404,70.3225385684067,60.74197214670363,-0.35956729746156313,-0.46968974836366684,-0.6972127117915825,-1.133048987054476,7.489297521625185,0.4099998474121094,0.12532775247971983,0.4259995460510275,0.016975387789830876,0.8350237043122242,0.2214874669204292,0.6305116251816258,-0.6076974925480982,70.49178277509627,9.619490568822684,0.20451207913059827,1,-0.32999992370605824,-0.3799991607666051,-0.8174996376037633,-0.8449993133544957,0.11000061035155895,3,0.014677523255066882,-1.0666815017324984,25.71999931335449,-1.0645177168382014,25.90999984741211,1.3333192048488565,25.649999618530273,0.014677523255066882 9570,2011-01-21,25.79999923706055,26.040000915527344,25.739999771118164,26.040000915527344,616800.0,-0.0034762516303448177,1.4999920527696098,-1.0434876353805267,70.77918860941998,62.87895678288918,-0.2101475776703161,-0.36534220135226647,-0.5987773303714725,-1.0213844549695494,7.78837386311578,0.3000011444091797,0.13042436483499031,0.31499938964844176,-0.11827409738359052,0.748272876680474,0.09836264613242562,0.5316361331644579,-0.42317360423334094,49.999823393321066,-17.805197519155612,0.21663674351601567,1,-0.23999977111816762,-0.2899990081787145,-0.774999618530277,-0.7449998855590856,-0.11999893188476918,4,0.018217102116343753,-2.5652231602341895,25.88999938964844,-1.0666815017324984,25.71999931335449,-1.0645177168382014,25.90999984741211,0.018217102116343753 9571,2011-01-24,25.940000534057614,25.989999771118164,25.79999923706055,25.82999992370605,580100.0,0.005426407020817203,-1.2352743184114543,-0.45833267106414094,68.08509199225699,64.8884114486955,-0.29319107961293867,-0.4828438777754478,-0.7278978819085538,-1.1417210670275786,8.212907491381346,0.19000053405761363,0.13943204374089646,0.42500066757201793,-0.04732811725655495,0.8973294524005908,0.18883627515772972,0.6611650599863061,-0.4799940137907619,71.73925663012236,3.944641472562452,0.2361643924142872,1,-0.225000381469723,-0.4300003051757777,-0.9700007438659632,-0.8400011062622035,-0.25,0,0.013492689832839577,1.4999920527696098,25.79999923706055,-2.5652231602341895,25.88999938964844,-1.0666815017324984,25.71999931335449,0.013492689832839577 9572,2011-01-25,25.959999084472656,25.96999931335449,25.82999992370605,25.899999618530273,640700.0,0.0007709541250311425,2.499988079059987,0.5454466638923567,68.08504882001408,66.61728246073449,-0.2518887531116327,-0.4760569617217527,-0.7281771591843125,-1.1487645561083681,9.228429101374102,0.1399993896484375,0.17992928861051993,0.4124992370605476,-0.08898759421441582,0.913986068335511,0.16175582142306766,0.6632426526980275,-0.42679338325892147,73.17057285609282,5.510087900477686,0.25074341563748154,1,-0.19499969482421875,-0.39999961853027344,-0.9949994087219238,-0.8349990844726562,-0.009998321533206678,1,0.002696517898366446,-1.2352743184114543,25.940000534057614,1.4999920527696098,25.79999923706055,-2.5652231602341895,25.88999938964844,0.002696517898366446 9573,2011-01-26,25.88999938964844,26.06999969482422,25.770000457763672,25.989999771118164,784100.0,-0.002696444425765887,1.307684407438653,-1.6666878596178318,70.58823529411802,67.91836234513147,-0.12793248867554396,-0.3831731069567148,-0.6349964475085947,-1.065446652306715,10.253863769950792,0.2999992370605469,0.21239714638311824,0.31549959182739684,-0.1991884383972078,0.8301876220520015,0.058155576715094526,0.5728436069396992,-0.2923784092014472,56.09747020348248,-14.262219895307915,0.25734401511230204,1,-0.12500000000000355,-0.32999992370605824,-0.9274997711181676,-0.764999389648441,-0.07999992370605469,2,0.0034762516303445956,2.499988079059987,25.959999084472656,-1.2352743184114543,25.940000534057614,1.4999920527696098,25.79999923706055,0.0034762516303445956 9574,2011-01-27,26.01000022888184,26.040000915527344,25.75,25.8700008392334,630300.0,0.004635026730876568,1.899998092658643,-1.399988555951944,75.52445407158825,69.20286743815228,-0.19998627347258946,-0.4764063953660198,-0.7450957080836211,-1.171934944561034,11.027661145254077,0.29000091552734375,0.252231504222884,0.4030004501342823,-0.1361643326045936,0.9421652328731582,0.13341805876484258,0.672582841503722,-0.3556938027095775,81.81833945033775,7.684121647106537,0.26958239136943796,1,-0.2100000381469762,-0.4500007629394567,-1.0250005722045934,-0.8850002288818395,-0.19000053405762074,3,-0.004613642375141058,1.307684407438653,25.88999938964844,2.499988079059987,25.959999084472656,-1.2352743184114543,25.940000534057614,-0.004613642375141058 9575,2011-01-28,25.63999938964844,26.03000068664551,25.60000038146973,26.03000068664551,652500.0,-0.014225330102940359,1.2051224367031343,-2.785735694822818,57.64705354367998,68.30357104102274,0.18824257331544558,-0.08061022726160516,-0.3573605867951315,-0.7832506840257274,11.611601183931786,0.43000030517578125,0.27923072932168935,0.01399965286255167,-0.4998667986793457,0.527866104404449,-0.24293357290839523,0.2709328786334986,0.4300003051757777,8.510439705375143,-64.20719020685141,0.25693322577094807,1,0.1950006484985316,-0.07999992370605824,-0.6299991607666051,-0.4949998855590856,0.6500015258789027,4,0.014040585761359248,1.899998092658643,26.01000022888184,1.307684407438653,25.88999938964844,2.499988079059987,25.959999084472656,0.014040585761359248 9576,2011-01-31,25.5,25.82999992370605,25.5,25.809999465942386,683100.0,-0.00546019473405146,-1.1290354336764286,0.7948677820543635,52.74726080873606,66.21566423786079,0.34053813278043066,0.09082372756496682,-0.20507898043993933,-0.6229568938377277,12.42202072391117,0.32999992370605113,0.28797696066416023,-0.14299974441528462,-0.6125390481189434,0.3265395592883742,-0.3777693962671158,0.09176990743654656,0.5605997085571275,0.0,-70.36979005935018,0.23476965185182966,1,0.2849998474121094,0.05999946594238281,-0.44499969482421875,-0.3000001907348633,1.0799999237060511,0,0.007058835497089522,1.2051224367031343,25.63999938964844,1.899998092658643,26.01000022888184,1.307684407438653,25.88999938964844,0.007058835497089522 9577,2011-02-01,26.07999992370605,26.1299991607666,25.6299991607666,25.70000076293945,1218200.0,0.02274509504729605,1.083343598628261,-1.2258058561856513,63.247869517905734,66.33630458068065,-0.23782070582922543,-0.46165218951084697,-0.7728961869445072,-1.1832351753025172,13.104332242448107,0.6299991607666016,0.2989492318466489,0.40450019836425355,-0.09216116451926837,0.9011615612477755,0.1561695169224926,0.6528308798060145,-0.5799999237060511,92.06360259278603,22.842725733144704,0.24833068144176051,2,-0.26500034332275035,-0.4900007247924769,-0.9574995040893519,-0.8800001144409144,-0.1399993896484375,1,-0.01495396437075669,-1.1290354336764286,25.5,1.2051224367031343,25.63999938964844,1.899998092658643,26.01000022888184,-0.01495396437075669 9578,2011-02-02,25.90999984741211,26.15999984741211,25.899999618530273,26.01000022888184,525400.0,-0.006518407852425523,-3.333306842565366,-0.26315947979461757,57.08333200878651,64.86528162961173,-0.042504543222257496,-0.26922654754443087,-0.5879242771843849,-0.9954194764482551,13.78979311422563,0.26000022888183594,0.30594100865918605,0.2115001678466797,-0.2837945316439914,0.7067948673373508,-0.036147181898655845,0.4591475175920152,-0.4099998474121094,62.12120336387018,-5.499245181908748,0.24764734974533642,2,-0.07999992370605469,-0.30500030517578125,-0.7874994277954102,-0.7100000381469727,0.07999992370605469,2,0.0015438408245045387,1.083343598628261,26.07999992370605,-1.1290354336764286,25.5,1.2051224367031343,25.63999938964844,0.0015438408245045387 9579,2011-02-03,25.93000030517578,25.940000534057614,25.71999931335449,25.920000076293945,570800.0,0.0007719204122522694,13.66641235933973,-0.10000190734135334,55.982915387969854,63.221251271672834,-0.06284274694898073,-0.25504818090568904,-0.5978922566885956,-0.9995425637769593,14.35741520310585,0.220001220703125,0.2805874520852889,0.20150060653686452,-0.2720204558709618,0.6750216689446908,-0.03525992466704864,0.4382611377407777,-0.4036003112792983,65.15157645290871,0.6268671898920815,0.23676053120391236,2,-0.10000038146972656,-0.3250007629394531,-0.807499885559082,-0.7300004959106445,-0.1100006103515625,3,-0.004627876506790529,-3.333306842565366,25.90999984741211,1.083343598628261,26.07999992370605,-1.1290354336764286,25.5,-0.004627876506790529 9580,2011-02-04,25.729999542236328,25.96999931335449,25.68000030517578,25.95000076293945,616900.0,-0.007713102992117249,1.2307760024649308,-21.999618539004032,51.57479989757399,61.3867743722636,0.14101341124673894,-0.020665609218191605,-0.38965380727061927,-0.7840275343143688,15.229946811598394,0.2899990081787074,0.2766594627783192,-0.021000099182128196,-0.44496170887742537,0.402961510513169,-0.23298090402977678,0.1909807056655204,-0.17825555419922168,34.84842354709129,-25.730130106748526,0.21198080484764925,2,0.10000038146972656,-0.125,-0.6074991226196289,-0.5299997329711914,-0.049999237060546875,4,0.003497868409991778,13.66641235933973,25.93000030517578,-3.333306842565366,25.90999984741211,1.083343598628261,26.07999992370605,0.003497868409991778 9581,2011-02-07,25.86000061035156,25.8799991607666,25.76000022888184,25.770000457763672,517800.0,0.0050525095385964836,-1.1817866555695034,-0.4090893327784618,48.96267300654662,59.262065948545,-0.0017087294985600465,-0.11896158786231226,-0.5142500726539652,-0.893130069533413,16.112565330736313,0.14999961853027344,0.24595487700611685,0.08500089645385245,-0.3033833830961612,0.4733851760038661,-0.1091912433211526,0.2791930362288575,-0.28392638793945224,43.39644369909928,-12.117287634435272,0.19419213977500596,2,-0.03000068664550426,-0.2550010681152308,-0.7075004577636683,-0.6600008010864222,-0.35000038146971946,0,0.01662800831503697,1.2307760024649308,25.729999542236328,13.66641235933973,25.93000030517578,-3.333306842565366,25.90999984741211,0.01662800831503697 9582,2011-02-08,25.940000534057614,25.959999084472656,25.79999923706055,25.8700008392334,460100.0,0.003093577796515312,1.9091728801802719,0.7777730682829566,54.78262888683965,57.505887458847404,-0.09481453566012377,-0.16488548133559178,-0.5823237031546853,-0.9472429916467853,17.39527438509503,0.15999984741210582,0.22243220235265682,0.13800077438354208,-0.21399243893225872,0.4899939876993429,-0.03799583227435832,0.3139973810414425,-0.3405692866455077,54.166766007835285,-2.184537642115565,0.17599660665790062,2,-0.11000061035155895,-0.3350009918212855,-0.7650003433227504,-0.7400007247924769,-0.6100006103515625,1,0.024672296702853203,-1.1817866555695034,25.86000061035156,1.2307760024649308,25.729999542236328,13.66641235933973,25.93000030517578,0.024672296702853203 9583,2011-02-09,25.88999938964844,25.979999542236328,25.79999923706055,25.88999938964844,573700.0,-0.0019275691356877012,1.0000000000000395,0.0,50.0,54.66983700644872,-0.050079819257931035,-0.0853963686110184,-0.5149285532403844,-0.8713827899073863,18.60151027060945,0.1800003051757777,0.19431045973987437,0.0664996147155783,-0.2480780521939394,0.381077281625096,-0.09078921873918233,0.22378844817033894,-0.2681453982363351,69.99987284310228,14.799548047308257,0.15728883345475947,2,-0.059999465942386365,-0.2849998474121129,-0.6999998092651403,-0.6899995803833043,-0.38999938964844105,2,0.001931291834219362,1.9091728801802719,25.940000534057614,-1.1817866555695034,25.86000061035156,1.2307760024649308,25.729999542236328,0.001931291834219362 9584,2011-02-10,25.979999542236328,25.989999771118164,25.81999969482422,25.88999938964844,480000.0,0.0034762516303445956,2.0908933277847135,100.0,54.128439564285365,54.27887989762709,-0.16179787734492024,-0.15083904383119062,-0.5829064595657378,-0.9408055155253265,19.211430384814868,0.1700000762939453,0.16527759935725328,0.13599977493286275,-0.1620220039493816,0.4340215538151071,-0.013011114508259425,0.2850106643739849,-0.33661971658422374,96.77411415808871,39.22576477081834,0.14901088944112134,2,-0.14999961853027344,-0.375,-0.7799997329711914,-0.7799997329711914,0.04000091552734375,3,0.0003849202870684909,1.0000000000000395,25.88999938964844,1.9091728801802719,25.940000534057614,-1.1817866555695034,25.86000061035156,0.0003849202870684909 9585,2011-02-11,25.96999931335449,26.13999938964844,25.88999938964844,25.899999618530273,784100.0,-0.00038492028706860193,-4.555546136566369,0.7777730682829566,50.73167645460704,54.05492608050163,-0.11182388910333785,-0.12188515578577253,-0.5598951635763036,-0.909278759159708,20.277462464276415,0.25,0.13680763713449906,0.10999956130980948,-0.17837172564514958,0.39837084826476854,-0.03418608216767183,0.2541852047872908,-0.3059546868319849,55.26303901540251,-0.47000407365851515,0.1441856434774803,2,-0.07499980926513317,-0.3649997711181605,-0.7699995040893519,-0.7699995040893519,0.01000022888183949,4,-0.0057758807276184765,2.0908933277847135,25.979999542236328,1.0000000000000395,25.88999938964844,1.9091728801802719,25.940000534057614,-0.0057758807276184765 9586,2011-02-14,25.790000915527344,26.0,25.670000076293945,26.0,752400.0,-0.00693101280655728,2.1428701180744776,-3.0000000000001523,46.15389262590639,52.155595314723925,0.1269917417502704,0.07287595673744818,-0.3732223250097526,-0.7081029487669994,20.655828675032584,0.3299999237060547,0.08219894937598227,-0.07699890136718679,-0.35031008271834807,0.1963122799839745,-0.21365449204276743,0.05965668930839385,0.3699989318847656,25.532130755026895,-26.838729998241465,0.1366555906755809,2,0.1249990463256836,-0.18500137329101562,-0.6150012016296387,-0.590001106262207,0.07999992370605469,0,-0.004265242591958707,-4.555546136566369,25.96999931335449,2.0908933277847135,25.979999542236328,1.0000000000000395,25.88999938964844,-0.004265242591958707 9587,2011-02-15,25.90999984741211,25.90999984741211,25.71999931335449,25.78000068664551,1849100.0,0.004652924684950932,1.9231040098596435,-0.6190463215258687,50.44248758536636,51.417723712121685,-0.021967813396436497,-0.04966955927889671,-0.4840476458040044,-0.8024989211211278,20.414592400667196,0.19000053405762074,0.08641913783720412,0.043000030517578836,-0.23031115083358245,0.3163112118687401,-0.0936555601580018,0.17965562119315948,0.24020000457763757,51.063855690602864,-0.8010956765208874,0.1366555906755809,2,-0.005000114440917969,-0.30500030517578125,-0.7375001907348633,-0.7100000381469727,0.07999992370605469,1,-0.015438040173134993,2.1428701180744776,25.790000915527344,-4.555546136566369,25.96999931335449,2.0908933277847135,25.979999542236328,-0.015438040173134993 9588,2011-02-16,26.059999465942386,26.149999618530273,25.920000076293945,25.979999542236328,1036000.0,0.005789255863128062,-1.3000085831179606,0.6153880012324927,51.091685962252846,50.87425377593091,-0.16589836438770078,-0.18223444723900784,-0.6242310509416029,-0.9305535457894685,20.262964353782493,0.23999977111816406,0.11769841763887001,0.17599964141846058,-0.10108289239962787,0.45308217523654903,0.03745837450941636,0.3145409083275048,-0.38999938964844105,81.24995032941605,31.80352147118999,0.13854126690904445,2,-0.149999618530277,-0.2999992370605504,-0.8874998092651403,-0.8599996566772496,-0.019998550415042615,2,-0.028012262363641516,1.9231040098596435,25.90999984741211,2.1428701180744776,25.790000915527344,-4.555546136566369,25.96999931335449,-0.028012262363641516 9589,2011-02-17,26.270000457763672,26.34000015258789,26.07999992370605,26.09000015258789,696500.0,0.00805836516212266,-1.5999923706345156,2.250005960470062,64.78875005148947,52.3424704596993,-0.3605098749608686,-0.381886553894077,-0.801785672305499,-1.1184429789937127,20.100954873430375,0.28000068664550426,0.07967744267582688,0.3670005798339844,0.04048132156747286,0.6935198381004959,0.2037409507007304,0.5302602089672384,-0.5904003906249997,89.55228554429176,33.4849008975949,0.16325962913325529,2,-0.2650003433227539,-0.37000083923339844,-1.0975008010864258,-1.0700006484985352,-0.32999992370605824,3,-0.029311018056572213,-1.3000085831179606,26.059999465942386,1.9231040098596435,25.90999984741211,2.1428701180744776,25.790000915527344,-0.029311018056572213 9590,2011-02-18,26.270000457763672,26.35000038146973,26.20000076293945,26.290000915527344,627400.0,0.0,1.142861035422336,-0.11111346585851736,69.34672885193066,54.60736555363086,-0.3082735867844235,-0.3635070425230609,-0.7651241984684845,-1.097384310146019,19.940858898655407,0.14999961853028054,0.07108966154185126,0.3435005187988267,-0.01762510733663092,0.7046261449342843,0.16293770573109612,0.5240633318665573,-0.5639843872070323,88.23531061719484,24.039924328609402,0.1805628130677289,2,-0.26000022888183594,-0.36500072479248047,-1.0325002670288086,-1.0700006484985352,-0.07999992370605824,4,-0.009516558646504247,-1.5999923706345156,26.270000457763672,-1.3000085831179606,26.059999465942386,1.9231040098596435,25.90999984741211,-0.009516558646504247 9591,2011-02-22,26.290000915527344,26.34000015258789,26.06999969482422,26.07999992370605,737200.0,0.0007613421170595824,-1.347815270302769,-10.499809269502371,57.3426806609822,54.891815750757814,-0.29152050219936854,-0.37517745244041834,-0.7477972202573433,-1.0959960056104343,19.52885449027344,0.2700004577636719,0.06582428118154482,0.3460009574890144,-0.050106773826666284,0.742108688804695,0.14794709183117405,0.5440548231468547,-0.5453457863159201,90.47629139393601,28.57478998516173,0.19805386565783964,2,-0.2800006866455078,-0.36500072479248047,-1.0525007247924805,-1.090001106262207,0.15999984741210582,1,-0.011791607550227345,1.142861035422336,26.270000457763672,-1.5999923706345156,26.270000457763672,-1.3000085831179606,26.059999465942386,-0.011791607550227345 9592,2011-02-23,26.03000068664551,26.34000015258789,26.020000457763672,26.32999992370605,872500.0,-0.00988970025970104,1.0,-1.4285610484917812,53.94738988529591,55.3304146269018,-0.019457327658614076,-0.11559036322615768,-0.4620701965412337,-0.8157420849953141,19.004918115729023,0.31999969482421875,0.08325235779819096,0.082500648498538,-0.31543520520476065,0.48043650220183665,-0.11646727835310955,0.28146857535018555,-0.24902484229858857,25.58151913557308,-34.79299846069534,0.19896792685164885,2,-0.020000457763675428,-0.10500049591064808,-0.7725009918212926,-0.8300008773803746,0.38999938964843395,2,-0.006146747721531898,-1.347815270302769,26.290000915527344,1.142861035422336,26.270000457763672,-1.5999923706345156,26.270000457763672,-0.006146747721531898 9593,2011-02-24,25.979999542236328,26.239999771118164,25.93000030517578,26.04999923706055,1538000.0,-0.0019209044598618163,-2.64709182299614,0.23333290947702104,51.61287543930461,55.05090750190394,0.04990047647659779,-0.06166238211148922,-0.39187329323245734,-0.7498835210538317,17.94969676460568,0.3099994659423828,0.09981271529940017,0.02799949645996236,-0.36923339935603394,0.42523239227595866,-0.1706169514480358,0.2266159443679605,-0.16488222566203703,11.904578090017656,-45.88839208291257,0.19861644790799815,2,0.030000686645507812,-0.054999351501464844,-0.5824995040893555,-0.7649993896484375,0.7600002288818359,3,0.0003849202870684909,1.0,26.03000068664551,-1.347815270302769,26.290000915527344,1.142861035422336,26.270000457763672,0.0003849202870684909 9594,2011-02-25,25.88999938964844,26.04999923706055,25.31999969482422,25.989999771118164,2626600.0,-0.0034642091675779474,5.636380187787546,1.4285831062669068,55.55554083838446,55.58689243343477,0.14057444188286183,0.01990731323775563,-0.28778724762864627,-0.643110937095738,17.10412581466417,0.7299995422363317,0.09223801439319956,-0.05600061416625479,-0.4531699203056476,0.34116869197313804,-0.25458526723594943,0.14258403890343985,0.46000099182128906,55.33973930450353,-5.134328975669725,0.1985846530696961,2,-0.054999351501468396,-0.054999351501468396,-0.38999938964844105,-0.639999389648441,0.7200012207031179,4,0.005793801831408318,-2.64709182299614,25.979999542236328,1.0,26.03000068664551,-1.347815270302769,26.290000915527344,0.005793801831408318 9595,2011-02-28,26.0,26.10000038146973,25.8799991607666,25.93000030517578,2518200.0,0.004248768364032429,-1.5882194547290893,-0.6999942779759543,54.929549087294845,56.56196537358905,0.039422677399130635,-0.0650766124751101,-0.37278430102777804,-0.740638673576619,17.02501762272213,0.22000122070312855,0.10529662767713077,0.0359999656677239,-0.33451348348276255,0.40651341481821035,-0.14925675890751933,0.22125669024296712,0.32940036773682024,66.66666666666666,3.8658197053237586,0.18525672457524248,2,-0.16499996185302734,-0.16499996185302734,-0.4650001525878906,-0.7150001525878906,0.5699996948242188,0,-0.0023076717670148517,5.636380187787546,25.88999938964844,-2.64709182299614,25.979999542236328,1.0,26.03000068664551,-0.0023076717670148517 9596,2011-03-01,25.68000030517578,26.03000068664551,25.63999938964844,26.0,1398500.0,-0.012307680570162294,1.0526326356472036,-4.571444141689374,42.168676083137356,55.64265298445249,0.3823902840940825,0.283642161666549,-0.04162246598630759,-0.4070261687743937,17.71835897830757,0.3900012969970703,0.09294642451545343,-0.2929997444152832,-0.6225355694189503,0.03653608058838387,-0.45776765691711674,-0.12823183191344967,0.6292120491027866,35.29416164585414,-27.417449970815404,0.16476791250183295,3,0.1549997329711914,0.1549997329711914,-0.14500045776367188,-0.3950004577636719,1.0900001525878906,1,0.019859821760946028,-1.5882194547290893,26.0,5.636380187787546,25.88999938964844,-2.64709182299614,25.979999542236328,0.019859821760946028 9597,2011-03-02,25.690000534057614,25.729999542236328,25.45000076293945,25.6200008392334,1118100.0,0.0003894170079046244,2.7333740240584388,-0.21874925494121866,43.82719901288845,54.83548776785645,0.37761118066313415,0.25605409685569924,-0.04172614491482918,-0.4020995413618209,17.511957958325034,0.27999877929687855,0.09007003125618596,-0.26349954605102965,-0.6119866858422292,0.08498759374016984,-0.4377431159466312,-0.08925597615542813,0.5994275670318672,40.21747919020579,-20.681090390602783,0.17424356989560033,3,0.14499950408935902,0.14499950408935902,-0.07750034332275035,-0.40500068664550426,0.6599998474121165,2,0.02958350381792685,1.0526326356472036,25.68000030517578,-1.5882194547290893,26.0,5.636380187787546,25.88999938964844,0.02958350381792685 9598,2011-03-03,25.95000076293945,26.01000022888184,25.70000076293945,25.79999923706055,992300.0,0.010120678220195023,1.2962884471382676,2.142888283378754,49.16204569962354,53.099187284315775,0.1121617448600496,-0.0008387112689440812,-0.29021642450568663,-0.6483835765517618,16.813996628329797,0.31999969482422586,0.12035023690421554,-0.005499362945560193,-0.35339395758841263,0.34239523169729225,-0.1794466602669864,0.16844793437586603,0.3200387700247269,80.76929660467707,23.40044217602842,0.17394729732142547,3,-0.11500072479247692,-0.11500072479247692,-0.2875013351440394,-0.6650009155273402,0.3599987030029368,3,0.018111726379050008,2.7333740240584388,25.690000534057614,1.0526326356472036,25.68000030517578,-1.5882194547290893,26.0,0.018111726379050008 9599,2011-03-04,25.809999465942386,26.0,25.70000076293945,26.0,1372000.0,-0.005395040188091449,2.157877829644167,-1.2666573419460208,45.833341611747805,50.48658870207324,0.20120916769272768,0.13672123921568868,-0.14041708188948476,-0.4970973331726434,16.99809214610338,0.2999992370605504,0.12817099581776503,-0.13950061798095348,-0.49333548097418856,0.2143342450122816,-0.3164180494775728,0.03741681351566584,0.44103927025899026,55.38444835043639,-2.1578002660297955,0.17691743149661815,3,0.020000457763668322,0.02500057220458629,-0.1475000381469762,-0.524999618530277,0.09000015258788707,4,0.03603255809450756,1.2962884471382676,25.95000076293945,2.7333740240584388,25.690000534057614,1.0526326356472036,25.68000030517578,0.03603255809450756 9600,2011-03-07,25.81999969482422,25.899999618530273,25.540000915527344,25.649999618530273,1511600.0,0.00038745560204400675,1.1818108256509552,-0.894734728705533,50.85710611156767,49.765969307693844,0.13484374110665698,0.14104053078576584,-0.13933388737441277,-0.49292548132379466,17.53579750443421,0.3599987030029297,0.1230287803807002,-0.13400039672851705,-0.4782404095049415,0.21023961604790742,-0.3061204031167293,0.038119609659695186,0.4124182605496145,63.79292768188034,2.1106680154184048,0.17212000638821173,3,0.010000228881835938,0.015000343322753906,-0.1399998664855957,-0.5349998474121094,-0.06999969482421875,0,0.03059647269034249,2.157877829644167,25.809999465942386,1.2962884471382676,25.95000076293945,2.7333740240584388,25.690000534057614,0.03059647269034249 9601,2011-03-08,26.290000915527344,26.35000038146973,25.82999992370605,25.85000038146973,1051300.0,0.018202990947259412,-1.1666620307638487,2.5882372740634154,59.04761818261094,50.33266134072885,-0.37454487448050955,-0.31104167372710734,-0.591272228381996,-0.9465163794761295,17.567973986256842,0.5300006866455114,0.07564131345107583,0.3145008087158203,-0.05760451692405866,0.6866061343556993,0.12844814589588083,0.5005534715357598,-0.970001220703125,93.3333898473905,29.0559823694076,0.18605266281993896,3,-0.4550008773803711,-0.4550008773803711,-0.592501163482666,-1.0050010681152344,-0.5500011444091797,1,0.01065039062556683,1.1818108256509552,25.81999969482422,2.157877829644167,25.809999465942386,1.2962884471382676,25.95000076293945,0.01065039062556683 9602,2011-03-09,26.57999992370605,26.60000038146973,26.270000457763672,26.309999465942386,945000.0,0.01103077208367198,1.1290223343382502,0.6136366591962157,61.607124610867764,51.44313347090253,-0.6462857761967129,-0.5803921397470297,-0.8584989658339239,-1.2176134640708298,17.43885742337812,0.32999992370605824,0.023773219976195747,0.5724998474121072,0.11335278427790385,1.0316469105463106,0.34292631584500555,0.8020733789792089,-1.2394002151489225,98.11316341127609,34.496261539799676,0.22957353156710242,3,-0.6199998855590785,-0.6199998855590785,-0.907500267028805,-1.2950000762939418,-0.729999542236321,2,0.00714825186617718,-1.1666620307638487,26.290000915527344,1.1818108256509552,25.81999969482422,2.157877829644167,25.809999465942386,0.00714825186617718 9603,2011-03-10,25.940000534057614,26.459999084472656,25.940000534057614,26.459999084472656,1577800.0,-0.024078231432861585,1.0000000000000138,-1.9259172918521668,43.82023515359836,50.139210617037406,-0.014032606236202838,0.06697934304770214,-0.2039841857497784,-0.5644772110814529,17.14632369011738,0.6399993896484375,-0.013552922951372892,-0.06999959945678924,-0.5269922615297382,0.38699306261615973,-0.29849593049326373,0.15849673157968525,-0.5490247985839822,37.73583208125983,-21.66681821917595,0.22849633103647418,3,0.08500003814697621,0.01999950408935902,-0.23750114440917613,-0.6250009536743129,0.1700000762939453,3,0.01580569926642106,1.1290223343382502,26.57999992370605,-1.1666620307638487,26.290000915527344,1.1818108256509552,25.81999969482422,0.01580569926642106 9604,2011-03-11,25.989999771118164,26.15999984741211,25.88999938964844,25.959999084472656,726000.0,0.0019274956064438964,-2.176474548126963,-0.057693788995300914,44.85293447353377,49.019586771063956,-0.05403768117900398,0.018727900672871556,-0.23891014755472284,-0.6029911895792139,16.84204786652713,0.2700004577636683,-0.027020087751651545,-0.02050037384033132,-0.47737669510659586,0.4363759474259332,-0.2489385344734636,0.20793778679280095,-0.5506630498046903,42.45274361442734,-12.753245399041809,0.2284381606331329,3,0.03500080108642578,-0.029999732971191406,-0.27250003814697266,-0.6599998474121094,-0.13999938964843395,4,0.012312416223251743,1.0000000000000138,25.940000534057614,1.1290223343382502,26.57999992370605,-1.1666620307638487,26.290000915527344,0.012312416223251743 9605,2011-03-14,25.81999969482422,25.88999938964844,25.6200008392334,25.790000915527344,1048600.0,-0.00654098029207606,2.176487747957902,0.9999364231673978,41.81183325934328,48.97993756842017,0.0980558301465635,0.18647485814846476,-0.05227762905379052,-0.4225374714012986,16.165495266996952,0.3699989318847656,-0.037514140391550654,-0.18300046920776225,-0.6475366796366657,0.2815357412211412,-0.415268574422214,0.049267636006689486,-0.3342364271044964,20.408056021580222,-29.083308377670846,0.2322681052144525,3,0.2050008773803711,0.1400003433227539,-0.10249996185302734,-0.48999977111816406,0.0699996948242223,0,0.0030983704357707698,-2.176474548126963,25.989999771118164,1.0000000000000138,25.940000534057614,1.1290223343382502,26.57999992370605,0.0030983704357707698 9606,2011-03-15,25.68000030517578,25.809999465942386,25.3799991607666,25.45000076293945,1215200.0,-0.005422129794854347,-1.3243087201270374,7.666963377416192,43.636361114251386,48.9587333574605,0.2660312475344533,0.3349856249134362,0.1062941269979305,-0.2767841892334779,16.8248621187584,0.4400005340576172,-0.05239775491999765,-0.31749982833862234,-0.7950762104448685,0.16007655376762386,-0.5562880193917472,-0.07871163728549746,0.9200000762939489,24.59023313405201,-26.77198956677542,0.23878819105312335,3,0.3099994659423828,0.2799997329711914,0.037499427795410156,-0.35000038146972656,0.4300003051757777,1,0.002725844781633846,2.176487747957902,25.81999969482422,-2.176474548126963,25.989999771118164,1.0000000000000138,25.940000534057614,0.002725844781633846 9607,2011-03-16,25.51000022888184,25.78000068664551,25.440000534057614,25.690000534057614,1972600.0,-0.006619940586981898,-1.1250029802350783,-0.7826115801170519,41.811861046702106,48.14204617380257,0.45573896129562286,0.4990698013309647,0.28456982246424545,-0.0986072613038651,17.519861974512878,0.34000015258789773,-0.08018069019588836,-0.4674999237060504,-0.9917288965292705,0.056729049117169694,-0.7296144101176623,-0.2053854372944386,1.065600128173827,12.037136786930045,-42.48555555980303,0.2621144864116108,3,0.4799995422363246,0.44999980926513317,0.20749950408935192,-0.1800003051757848,0.7399997711181605,2,0.009016054103203164,-1.3243087201270374,25.68000030517578,2.176487747957902,25.81999969482422,-2.176474548126963,25.989999771118164,0.009016054103203164 9608,2011-03-17,25.32999992370605,25.82999992370605,25.1299991607666,25.809999465942386,2019800.0,-0.007056068348129441,1.692308256611548,2.6666596024245925,40.54055273140593,47.553958520431244,0.6018324471361218,0.6551670118211455,0.47027997970057456,0.08876589066875695,17.549922143856953,0.7000007629394496,-0.06451560523390398,-0.6110002517700224,-1.2076896303396332,-0.014310873200411578,-0.909344941054826,-0.31265556248521875,1.2216884094238338,19.417536855320876,-33.55591610552858,0.29834468928480534,3,0.5349998474121129,0.5349998474121129,0.38749980926514027,3.552713678800501e-15,0.9699993133544993,3,0.02052903510974824,-1.1250029802350783,25.51000022888184,-1.3243087201270374,25.68000030517578,2.176487747957902,25.81999969482422,0.02052903510974824 9609,2011-03-18,25.5,25.75,25.399999618530273,25.540000915527344,872100.0,0.006711412428187513,-1.9166494476674878,0.08333532015671939,41.72185555941515,46.538930681303185,0.42827192304406836,0.44746439790404935,0.3119514735738882,-0.07311729636477438,16.970316999669414,0.42000007629394887,-0.048224822520584354,-0.4025001525878906,-1.0090913966709039,0.2040910914951226,-0.7057957746293972,-0.099204530546384,0.9948207662353532,48.684306289981926,-2.451418246023124,0.30329562204150723,3,0.36499977111816406,0.36499977111816406,0.2174997329711914,-0.1700000762939453,1.0400009155273438,4,0.023921592562806238,1.692308256611548,25.32999992370605,-1.1250029802350783,25.51000022888184,-1.3243087201270374,25.68000030517578,0.023921592562806238 9610,2011-03-21,26.020000457763672,26.149999618530273,25.71999931335449,25.790000915527344,827400.0,0.0203921748142617,-1.3243087201269927,-5.749856952126645,55.27950347350564,46.120251269180386,-0.06747013727327911,-0.09720974012243033,-0.18848244931886526,-0.5817350081691828,15.889320946204577,0.6499996185302734,-0.04884835532903864,0.13000030517578054,-0.45460956024568233,0.7146101705972434,-0.1623046275349509,0.422305237886512,0.4202274442529301,87.25498995837494,32.70614168541191,0.2923049327107318,3,-0.1550006866455078,-0.1550006866455078,-0.30250072479248047,-0.6900005340576172,0.8699989318847692,0,-0.006533438635786704,-1.9166494476674878,25.5,1.692308256611548,25.32999992370605,-1.1250029802350783,25.51000022888184,-0.006533438635786704 9611,2011-03-22,25.979999542236328,26.1200008392334,25.8700008392334,26.059999465942386,687900.0,-0.001537314174620219,1.4999666218445722,-0.3478264475146523,54.46152058438786,45.32629526623817,-0.08500669912615777,-0.08603521397167668,-0.13220013640997763,-0.5315860857075947,15.446880887301868,0.25,-0.031139515681516627,0.10549945831298757,-0.45017851303871836,0.6611774296646935,-0.1723395273628654,0.38333844398884054,0.407819210130274,83.33333333333334,25.857491668351486,0.2778389856758523,3,-0.18500041961669922,-0.11499977111816406,-0.23000001907348633,-0.6499996185302734,1.1400012969970703,1,-0.0034642091675779474,-1.3243087201269927,26.020000457763672,-1.9166494476674878,25.5,1.692308256611548,25.32999992370605,-0.0034642091675779474 9612,2011-03-23,25.8700008392334,26.0,25.76000022888184,26.0,673400.0,-0.0042339763256770135,2.692328007394637,1.624991059294685,48.70967880868255,45.869566783469736,-0.09645610967145046,0.011976123891038526,-0.007507316600118941,-0.4164468008975355,15.32633151385035,0.2399997711181605,-0.027403001737894783,0.003500747680664773,-0.5473369579934584,0.5543384533547879,-0.2719181051563986,0.27891960051772813,0.46750512946920253,72.54915160422908,17.27539700016368,0.2754188528370623,3,-0.22500133514404297,-0.005001068115234375,-0.1100010871887207,-0.5400009155273438,1.3399982452392578,2,0.009277145857459201,1.4999666218445722,25.979999542236328,-1.3243087201269927,26.020000457763672,-1.9166494476674878,25.5,0.009277145857459201 9613,2011-03-24,25.989999771118164,26.11000061035156,25.70000076293945,25.95000076293945,703600.0,0.004638536064629051,1.9285631569267982,-0.30768666461261296,52.92208475816903,46.7661390373181,-0.2331332411832321,-0.11303032610713615,-0.1130490307971499,-0.5308744946672164,15.53264883247481,0.4099998474121094,-0.0795305074717163,0.12299966812133789,-0.42828980417964146,0.6742891404223172,-0.1526450680291518,0.39864440427182757,0.2992059252669961,78.66668701171875,22.44001810588643,0.27564473615048934,3,-0.35000038146972656,-0.125,-0.2350001335144043,-0.6599998474121094,1.2000007629394496,3,0.01000385652833935,2.692328007394637,25.8700008392334,1.4999666218445722,25.979999542236328,-1.3243087201269927,26.020000457763672,0.01000385652833935 9614,2011-03-25,26.040000915527344,26.149999618530273,25.96999931335449,26.059999465942386,657900.0,0.0019238609022516062,-1.2499791386030654,-0.49997615755094804,53.525661795182465,48.067675541300225,-0.30764834548537223,-0.15938952222063207,-0.15126005433888423,-0.5749570864361289,15.296577599725559,0.1800003051757848,-0.1672043895234907,0.1655007362365737,-0.39116143701119555,0.7221629094843429,-0.11283035038730915,0.4438318228604565,0.2028365194330739,75.55578161226491,19.448191825351728,0.2783310866238839,3,-0.40000152587890625,-0.1750011444091797,-0.2050008773803711,-0.7100009918212891,1.1899986267089844,4,0.009984574208604213,1.9285631569267982,25.989999771118164,2.692328007394637,25.8700008392334,1.4999666218445722,25.979999542236328,0.009984574208604213 9615,2011-03-28,25.940000534057614,26.239999771118164,25.93000030517578,26.10000038146973,622300.0,-0.0038402602900871052,-2.444432670707413,8.000572246064742,43.6363522868432,48.067674560477094,-0.21102754288882153,-0.0675794573280335,-0.04296750964799756,-0.4722739798515967,15.153393335255943,0.3099994659423828,-0.16106334291315605,0.068500328063962,-0.48595640491161873,0.6229570610395427,-0.20872803842382837,0.34572869455175237,-0.8100013732910121,44.44448369037288,-6.6670180873983185,0.2772283664877897,3,-0.2550010681152308,-0.07500076293944957,0.012499332427982068,-0.5200004577636683,1.0199985504150426,0,0.023130314923547113,-1.2499791386030654,26.040000915527344,1.9285631569267982,25.989999771118164,2.692328007394637,25.8700008392334,0.023130314923547113 9616,2011-03-29,26.190000534057614,26.21999931335449,25.809999465942386,25.979999542236328,518700.0,0.009637625090707536,2.0370522121831054,-1.312507450587622,42.80443687448096,48.17796076356363,-0.4258598350977678,-0.29240419425428144,-0.2815993581420031,-0.7149168699060766,14.427127222552254,0.40999984741210227,-0.15612843333312298,0.2930003166198709,-0.27119841876833917,0.857199052008081,0.010900948925765874,0.575099684313976,-1.0378013610839822,90.74086501951444,43.69211111930046,0.28209936769410454,3,-0.5050010681152308,-0.3250007629394496,-0.23250055313109996,-0.7650003433227504,0.8400001525878977,1,0.026727714445081707,-2.444432670707413,25.940000534057614,-1.2499791386030654,26.040000915527344,1.9285631569267982,25.989999771118164,0.026727714445081707 9617,2011-03-30,26.45000076293945,26.5,26.20000076293945,26.20000076293945,793800.0,0.009927461763268308,-1.3999938964844034,1.1904705679330998,60.94421127857025,50.44503393547079,-0.6017824623338797,-0.5191656515509351,-0.5353576903490946,-0.970284546826317,12.887037861657017,0.30999946594238637,-0.11920696541950093,0.5150005340576129,-0.09130002174228125,1.121301089857507,0.21185025615766762,0.8181508119575582,-1.276045578002929,93.75008940705202,43.642792406219314,0.3031502778999466,3,-0.5000009536743129,-0.5850009918212855,-0.48250055313109996,-1.0250005722045863,0.6499996185302805,2,0.025330815008244745,2.0370522121831054,26.190000534057614,-2.444432670707413,25.940000534057614,-1.2499791386030654,26.040000915527344,0.025330815008244745 9618,2011-03-31,26.420000076293945,26.54999923706055,26.309999465942386,26.46999931335449,924500.0,-0.0011342414283609381,1.2857220708446093,-0.1999969482421733,59.30736037968598,52.39897891550088,-0.4480192798460294,-0.4765830705072247,-0.4932098010152792,-0.935938374852924,12.404457316089163,0.23999977111816406,-0.0765052836383795,0.46149988174438406,-0.18251002289757778,1.105509786386346,0.13949492942340314,0.783504834065365,-1.193003098754886,82.43254040873931,30.06166881250374,0.32200495232098175,3,-0.2950000762939453,-0.5550003051757812,-0.4524998664855957,-0.994999885559082,0.7899990081787109,3,0.029901552077872928,-1.3999938964844034,26.45000076293945,2.0370522121831054,26.190000534057614,-2.444432670707413,25.940000534057614,0.029901552077872928 9619,2011-04-01,26.739999771118164,26.770000457763672,26.489999771118164,26.54999923706055,753000.0,0.012112024750194683,1.2399884034087876,-3.800068665598734,68.6991810034355,53.89005419660419,-0.6410395717118043,-0.7624271442493651,-0.8025738687803177,-1.2477716447175204,12.104601416743199,0.35000038146972656,-4.7791695756416175e-05,0.734999561309813,0.007277710099277357,1.4627214125203487,0.3711386357045434,1.0988604869150826,-1.4336226580078169,96.87493170308174,38.78957759740643,0.36386092560526856,4,-0.5049991607666016,-0.7899999618530273,-0.7724995613098145,-1.2249994277954102,0.8400001525878871,4,0.016828749693015954,1.2857220708446093,26.420000076293945,-1.3999938964844034,26.45000076293945,2.0370522121831054,26.190000534057614,0.016828749693015954 9620,2011-04-04,26.61000061035156,26.84000015258789,26.56999969482422,26.84000015258789,1089700.0,-0.004861599172750086,1.3478347403512845,-1.210520503940211,68.97959215449347,55.50317325994926,-0.4677349358936951,-0.601023278558845,-0.6603289811522046,-1.105808278004094,11.417512186066203,0.2700004577636719,0.101232303760451,0.5655003547668436,-0.2044751625815202,1.3354758721152074,0.18051259609266168,0.9504881134410255,-1.186533629668947,77.669962241929,14.713702921067757,0.38498775867418106,4,-0.3400001525878871,-0.6250009536743129,-0.7750005722045863,-0.9600000381469691,0.9399986267089915,0,0.023299470787820464,1.2399884034087876,26.739999771118164,1.2857220708446093,26.420000076293945,-1.3999938964844034,26.45000076293945,0.023299470787820464 9621,2011-04-05,26.56999969482422,26.6200008392334,26.420000076293945,26.6200008392334,1036300.0,-0.0015032286587689514,6.999847415601755,0.2173967127195495,72.84480029991374,58.18485342564162,-0.37463845587376454,-0.5680966195582329,-0.6128080233026516,-1.0536349466369082,12.060194288963345,0.20000076293945312,0.19467157722000294,0.5114995002746596,-0.2869272465928461,1.3099262471421653,0.11228612684090677,0.9107128737084125,-1.004879396951079,57.8123882411847,-11.106241588673775,0.39921337343375246,4,-0.2999992370605469,-0.5850000381469727,-0.7349996566772461,-0.9199991226196289,1.3199996948242223,1,0.014678185702968083,1.3478347403512845,26.61000061035156,1.2399884034087876,26.739999771118164,1.2857220708446093,26.420000076293945,0.014678185702968083 9622,2011-04-06,26.770000457763672,26.85000038146973,26.5,26.60000038146973,1094500.0,0.007527315214023611,1.1212149235615168,-3.399923707800806,80.76921509412435,61.27897901852554,-0.4844988305633855,-0.793833431638582,-0.8034543822887734,-1.2360252904196543,12.507975809648766,0.3500003814697301,0.2080362871364656,0.7020002365112319,-0.1265077032830284,1.5305081763054922,0.2877462666141035,1.1162542064083603,-1.0773921744190567,85.18522443097463,9.591741403298712,0.4142539698971298,4,-0.44000053405761363,-0.7800006866455078,-0.9350004196166992,-1.119999885559082,1.0799999237060582,2,0.009712372971082184,6.999847415601755,26.56999969482422,1.3478347403512845,26.61000061035156,1.2399884034087876,26.739999771118164,0.009712372971082184 9623,2011-04-07,26.35000038146973,26.75,26.31999969482422,26.75,1613800.0,-0.015689206914904497,1.150003576282097,-2.352937876560968,66.40926072256798,62.710490010457264,-0.009009872503472849,-0.35999965107014376,-0.37653082743903,-0.7987622192230077,13.00946717995444,0.4500007629394531,0.22013951834987466,0.26150016784668395,-0.5739330140393157,1.0969333497326836,-0.15621642309631412,0.679216758789682,-0.5185050463501,5.660499580744354,-70.3073452191334,0.4177165909429995,4,-0.020000457763671875,-0.36000061035156605,-0.5150003433227575,-0.6999998092651403,1.4200000762939418,3,0.028462997690407166,1.1212149235615168,26.770000457763672,6.999847415601755,26.56999969482422,1.3478347403512845,26.61000061035156,0.028462997690407166 9624,2011-04-08,26.309999465942386,26.559999465942386,26.209999084472656,26.51000022888184,858100.0,-0.0015180612883586297,1.3333418104599501,0.5000023841880692,56.87200621198311,64.1811182243617,0.08193428386690371,-0.3107271011107393,-0.33379707794648894,-0.7490602037672893,13.297110430606002,0.3500003814697301,0.26602347095159473,0.20549926757812997,-0.6342369626879112,1.0452354978441711,-0.2143688475548906,0.6253673827111506,-0.3562835252607428,15.625027939621086,-56.481348183827954,0.4198681151330201,4,0.020000457763671875,-0.3199996948242223,-0.4749994277954137,-0.6099996566772461,1.590000152587887,4,0.03420751185097126,1.150003576282097,26.35000038146973,1.1212149235615168,26.770000457763672,6.999847415601755,26.56999969482422,0.03420751185097126 9625,2011-04-11,25.899999618530273,26.38999938964844,25.899999618530273,26.38999938964844,785500.0,-0.01558342287094483,-1.0000000000000144,2.449989509622555,48.38709925513466,64.80141404443434,0.542737988724749,0.11127875979915203,0.08615577236064809,-0.3257370700829796,13.117016304203489,0.4899997711181676,0.28025747426904957,-0.2085005760192864,-1.0432782519684913,0.6262770999299185,-0.6258894139938889,0.20888826195531607,0.9500007629394567,0.0,-67.76626581844197,0.4173888379746024,4,0.47500038146972656,0.09000015258789062,-0.06749963760375977,-0.19999980926513317,1.7100009918212855,0,0.0648648776030798,1.3333418104599501,26.309999465942386,1.150003576282097,26.35000038146973,1.1212149235615168,26.770000457763672,0.0648648776030798 9626,2011-04-12,25.75,26.04999923706055,25.709999084472656,25.81999969482422,697900.0,-0.005791491148245287,-3.53328925283561,0.14285658677856347,47.61903320221585,63.32083870261718,0.6970635374998189,0.28120920883004175,0.24908388374949197,-0.1652268610447365,12.563245706029036,0.3400001525878942,0.2860522349267498,-0.3620001792907708,-1.1897708868872172,0.46577052830567567,-0.7758855330889958,0.051885174507454224,1.0810003662109402,3.5088482471653206,-61.022999094337266,0.4138853537982241,4,0.5299997329711914,0.23999977111816406,0.08249998092651367,-0.05000019073485973,1.8999996185302734,1,0.06990288299264269,-1.0000000000000144,25.899999618530273,1.3333418104599501,26.309999465942386,1.150003576282097,26.35000038146973,0.06990288299264269 9627,2011-04-13,25.739999771118164,26.0,25.739999771118164,25.96999931335449,534100.0,-0.00038835840317807957,-1.2608760552634635,3.2857220708446357,44.813285889757,61.710385981513966,0.6657717570286152,0.3260401617179056,0.2534649676948284,-0.14818027911735498,11.979548656618421,0.26000022888183594,0.3365617131582326,-0.38350038528442454,-1.1819272609002347,0.4149264903313856,-0.7827138230923296,0.015713052523480542,1.0461605438232446,2.8846788687965375,-57.38648424997826,0.39921343780790447,4,0.5399999618530273,0.25,0.0950002670288086,-0.03999996185302379,1.8099994659423864,2,0.0835275694502029,-3.53328925283561,25.75,-1.0000000000000144,25.899999618530273,1.3333418104599501,26.309999465942386,0.0835275694502029 9628,2011-04-14,25.85000038146973,25.86000061035156,25.57999992370605,25.649999618530273,804400.0,0.004273528023686746,1.545446663892439,-0.8695702652049448,46.153840213808174,59.20534811599981,0.5212262778051482,0.270882417399374,0.1444880235601005,-0.24818793074216927,10.868255696097323,0.2800006866455078,0.3760133798005221,-0.2994997978210421,-1.0191042934912673,0.42010469784918314,-0.6593020456561547,0.06030245001407053,0.8931134842529289,27.551079988011473,-29.514915623162388,0.35980224783511316,4,0.3649997711181605,0.13999938964843395,0.10999965667724254,-0.025000572204589844,1.289999008178711,3,0.0773694379298222,-1.2608760552634635,25.739999771118164,-3.53328925283561,25.75,-1.0000000000000144,25.899999618530273,0.0773694379298222 9629,2011-04-15,26.11000061035156,26.25,25.84000015258789,25.90999984741211,844500.0,0.010058035785106112,-1.411762725936564,0.9999999999999645,53.23193695748503,57.455608649665535,0.18155517329363846,0.06210945532634682,-0.11209098112876603,-0.4992962782605197,9.289921422674949,0.4099998474121094,0.3461833373162939,-0.06999959945678924,-0.7222507924657933,0.5822515935522148,-0.3961251959612895,0.256125997047711,0.563326418850103,65.4322266779375,6.490045588795631,0.32612559650450185,4,0.10499954223633168,-0.12000083923339488,-0.1175003051757777,-0.2850008010864187,0.9200000762939524,4,0.06357716616651432,1.545446663892439,25.85000038146973,-1.2608760552634635,25.739999771118164,-3.53328925283561,25.75,0.06357716616651432 9630,2011-04-18,25.85000038146973,26.040000915527344,25.649999618530273,25.920000076293945,1131900.0,-0.009957879080966014,1.5161262536147173,-0.34999713898795315,43.560610986603876,54.20180983707555,0.3603017018365904,0.32540434127050943,0.1548273936173743,-0.23166610938465126,9.045508489162135,0.4600009918212855,0.31458630991192393,-0.32149982452392223,-0.9868300004065595,0.3438303513587151,-0.6541649124652409,0.011165263417396432,0.7577270214021965,40.29857119676234,-14.017299816662458,0.332665087941319,4,0.3649997711181605,0.13999938964843395,0.14249992370605113,-0.025000572204589844,1.0,0,0.0793036443639692,-1.411762725936564,26.11000061035156,1.545446663892439,25.85000038146973,-1.2608760552634635,25.739999771118164,0.0793036443639692 9631,2011-04-19,25.88999938964844,26.0,25.770000457763672,25.90999984741211,890300.0,0.0015473503902685426,1.2999866486105018,0.2857220708446504,38.42973317633196,49.49742295732084,0.23881472087112954,0.29335763234342593,0.1181629962771531,-0.26596054616077325,8.787887177016781,0.22999954223632812,0.22428468935503076,-0.27700080871581534,-0.9489689091453002,0.3949672917136695,-0.612984858930556,0.05898324149892531,0.6560643644735329,46.26857173765216,-2.9327661130652345,0.3359840502147422,4,0.2750005722045863,0.10000038146972301,0.1025009155273402,-0.06499958038330078,1.0300006866455043,1,0.06643496567214369,1.5161262536147173,25.85000038146973,-1.411762725936564,26.11000061035156,1.545446663892439,25.85000038146973,0.06643496567214369 9632,2011-04-20,26.11000061035156,26.28000068664551,25.739999771118164,25.739999771118164,1130000.0,0.00849753672806508,-1.9189172470320368,-18.499618539007496,44.06131864164743,47.01431828166301,-0.0946013101011367,0.09724425607388199,-0.09845745895813351,-0.4762055686589193,7.989238419740005,0.5400009155273473,0.14134901876419192,-0.06899957656860778,-0.7270638346976597,0.5890646815604441,-0.3980317056331337,0.26003255249591817,0.3780993139454587,75.71430128446089,29.447620668294697,0.32903212906452595,4,-0.0400009155273402,-0.12000083923339488,-0.1350007057189906,-0.2850008010864187,0.7899990081787145,2,0.05898119387895262,1.2999866486105018,25.88999938964844,1.5161262536147173,25.85000038146973,-1.411762725936564,26.11000061035156,0.05898119387895262 9633,2011-04-21,26.25,26.26000022888184,26.09000015258789,26.15999984741211,544300.0,0.005361906793404536,2.0908933277845785,0.24324310391933715,39.91770936271844,45.1305075206336,-0.27968988022215413,-0.023481764006000105,-0.23176764099078184,-0.6026615319874153,7.487671483953641,0.17000007629394887,0.05038977989296711,0.05799980163574148,-0.5945934879261969,0.7105930911976799,-0.2682968431452295,0.38429644641671246,0.18361392426156087,95.23799432034872,53.08551901864746,0.32629664478096987,4,-0.2650003433227539,-0.26000022888183594,-0.27500009536743164,-0.42500019073485973,0.9400005340576136,3,0.049523780459449496,-1.9189172470320368,26.11000061035156,1.2999866486105018,25.88999938964844,1.5161262536147173,25.85000038146973,0.049523780459449496 9634,2011-04-25,26.29999923706055,26.440000534057614,26.20000076293945,26.290000915527344,615200.0,0.0019047328404018238,-1.526331640130811,0.11109227313190062,43.40423252423965,44.57685566164527,-0.3701858212062241,-0.05586825389545069,-0.27726017578012474,-0.6370923831015531,7.243154920160307,0.23999977111816406,-0.08590245871378244,0.09499912261963317,-0.5551993185913098,0.7451975638305761,-0.23010009798583653,0.42009834322510287,-0.7199993133544993,82.2783373733675,42.775437566568485,0.3250992206054709,4,-0.28999900817871804,-0.17499923706055043,-0.43499946594238637,-0.47499942779541016,0.570001602172848,0,0.031939170226446434,2.0908933277845785,26.25,-1.9189172470320368,26.11000061035156,1.2999866486105018,25.88999938964844,0.031939170226446434 9635,2011-04-26,26.540000915527344,26.57999992370605,26.32999992370605,26.3799991607666,827800.0,0.009125539369924995,1.0833353201567824,16.00286150323735,49.4117893451893,44.776050788642316,-0.5697739687266079,-0.2620500999922868,-0.509551006475423,-0.8646025119887888,7.389239252857162,0.2800006866455007,-0.15522870803308564,0.30500078201293945,-0.3490716906759417,0.9590732547018206,-0.022035454331501114,0.63203701835738,-0.9428009796142618,95.23821417704774,55.65330048163477,0.32703623634443996,4,-0.4600009918212926,-0.3250007629394531,-0.6750011444091797,-0.7150011062622035,0.2999992370605469,1,0.01846268855369515,-1.526331640130811,26.29999923706055,2.0908933277845785,26.25,-1.9189172470320368,26.11000061035156,0.01846268855369515 9636,2011-04-27,26.88999938964844,26.95000076293945,26.59000015258789,26.63999938964844,1041000.0,0.013187583347682885,-1.0571553133514366,1.5624828638525636,52.22220181438261,45.59926366915627,-0.828146090859633,-0.587014058513315,-0.8418098648522978,-1.2021827868747579,7.512114762434222,0.4099998474121058,-0.180916598627185,0.6199993133544943,-0.09592488719922088,1.3359235139082095,0.2620372130776367,0.9779614136313519,-1.2534874542236416,95.04121288357832,58.69531369188141,0.3579621002768585,4,-0.6249990463256907,-0.6249990463256907,-1.024999618530277,-1.0649995803833008,-0.399999618530277,2,-0.0014875049864860879,1.0833353201567824,26.540000915527344,-1.526331640130811,26.29999923706055,2.0908933277845785,26.25,-0.0014875049864860879 9637,2011-04-28,27.1200008392334,27.18000030517578,26.85000038146973,26.899999618530273,709900.0,0.008553419665509487,-1.062501490117564,0.8800048828125,65.33864148259374,47.730908254576896,-0.940736868095005,-0.8055480079389881,-1.0549018254040519,-1.4178234925789184,8.644755294930782,0.32999992370605113,-0.1454885028813493,0.8165007591247573,0.00835063183263074,1.6246508864168838,0.4124256954786958,1.2205758227708188,-1.4046795741577185,94.49546261072244,52.02630888147851,0.40407506364606255,4,-0.7050008773803711,-0.7400007247924805,-1.290001392364502,-1.2950010299682582,-0.720001220703125,3,-0.007374659172212139,-1.0571553133514366,26.88999938964844,1.0833353201567824,26.540000915527344,-1.526331640130811,26.29999923706055,-0.007374659172212139 9638,2011-04-29,27.209999084472656,27.229999542236328,27.03000068664551,27.1299991607666,429000.0,0.0033185192645370787,2.3332909481045263,0.36363399916770706,67.57812121650124,49.32492872780092,-0.9136071840004938,-0.8783609448357552,-1.1314318329710744,-1.4934305659908382,9.746945354265133,0.19999885559081676,-0.08794975898193869,0.8669990539550767,-0.036703244290297476,1.7707013522004509,0.4151479048323914,1.318850203077762,-1.377503496188968,98.05820568279458,50.037392973906094,0.45185114912268654,4,-0.7699995040893555,-0.8049993515014648,-1.4549994468688965,-1.384999275207516,-0.9299983978271449,4,-0.011392851024360495,-1.062501490117564,27.1200008392334,-1.0571553133514366,26.88999938964844,1.0833353201567824,26.540000915527344,-0.011392851024360495 9639,2011-05-02,27.190000534057614,27.35000038146973,27.11000061035156,27.149999618530273,496800.0,-0.000734970639027166,-3.000031789426718,0.5000119209402794,79.72354848009682,53.34303289374458,-0.809418876265422,-0.867392566854388,-1.104689739306977,-1.4491113867167122,10.389702726443675,0.23999977111817117,-0.014019915805647543,0.8245004653930614,-0.1411076912609026,1.7901086220470255,0.3416963870660794,1.3073045437200435,-1.217754550378661,84.31374748959315,28.970324707415045,0.48280407832698125,5,-0.6450004577636683,-0.725000381469723,-1.4375009536743129,-1.3650007247924734,-0.8299999237060547,0,0.0,2.3332909481045263,27.209999084472656,-1.062501490117564,27.1200008392334,-1.0571553133514366,26.88999938964844,0.0 9640,2011-05-03,27.229999542236328,27.440000534057614,27.149999618530273,27.15999984741211,668400.0,0.0014710925852543522,-5.44445386343399,1.7499523173757037,85.92236155965762,58.61999160300298,-0.7074778314520884,-0.9049589531256785,-1.137341375013456,-1.462553900277328,10.944472052926832,0.2900009155273402,0.057458068248188,0.8334995269775405,-0.20240888942531754,1.8694079433803985,0.3155453187761097,1.3514537351789713,-1.0924230308224807,75.29401204995038,12.840577483407941,0.5179542082014295,5,-0.6399993896484375,-0.7199993133544957,-1.4774999618530273,-1.364999771118164,-0.9399986267089844,1,-0.013220665040575508,-3.000031789426718,27.190000534057614,2.3332909481045263,27.209999084472656,-1.062501490117564,27.1200008392334,-0.013220665040575508 9641,2011-05-04,26.959999084472656,27.25,26.90999984741211,27.149999618530273,1246400.0,-0.0099155513148238,-1.344836658050683,-2.714305177111717,76.29311372494863,62.20130216781422,-0.3014354413673672,-0.636896655443671,-0.8636242599618171,-1.167457025294162,11.719149201691542,0.3400001525878906,0.08724173724548123,0.5439990997314439,-0.5199635786877082,1.607961778150596,0.01201776052186787,1.07598043894102,-0.6400832098886831,18.643843144861098,-49.22364434478392,0.5319813392095761,5,-0.19499874114990234,-0.44999885559082387,-1.1849994659423828,-1.0949993133544922,-0.7999992370605469,2,-0.00445099910830038,-5.44445386343399,27.229999542236328,-3.000031789426718,27.190000534057614,2.3332909481045263,27.209999084472656,-0.00445099910830038 9642,2011-05-05,27.03000068664551,27.20000076293945,26.76000022888184,26.88999938964844,1005700.0,0.00259649868508971,-1.200004768376094,-0.7368468604125885,75.87721352946696,66.19680263078628,-0.25391263311372114,-0.7235160077299909,-0.9206372838270589,-1.2163308583093944,11.771337898273734,0.4400005340576101,0.17685687643171022,0.6010006904602072,-0.48725037201668897,1.6892517529371034,0.05687515922175734,1.145126221698657,-0.5532729597352279,39.70593185158632,-31.887319634922555,0.5441255312384489,5,-0.21000003814697976,-0.520000457763679,-1.255001068115238,-1.1650009155273473,-0.7900009155273473,3,-0.019977835805018773,-1.344836658050683,26.959999084472656,-5.44445386343399,27.229999542236328,-3.000031789426718,27.190000534057614,-0.019977835805018773 9643,2011-05-06,27.10000038146973,27.40999984741211,26.899999618530273,27.229999542236328,643000.0,0.002589703775287111,1.0816345596163504,-0.9285568316507695,73.68422493591228,69.56124623208323,-0.213066144245051,-0.7741370527705094,-0.9749552684777321,-1.2672956623811054,12.535896682058558,0.5100002288818359,0.28895120207277003,0.6335003852844281,-0.4942598411067145,1.7612606116755707,0.06962027208885857,1.1973804984799976,-0.48841446155882196,50.00000000000052,-21.448391500260776,0.5638801131955704,5,-0.21500015258789773,-0.5900001525878977,-1.1925005912780797,-1.235000610351566,-0.8000011444091797,4,-0.025830286091733767,-1.200004768376094,27.03000068664551,-1.344836658050683,26.959999084472656,-5.44445386343399,27.229999542236328,-0.025830286091733767 9644,2011-05-09,27.209999084472656,27.25,27.04999923706055,27.1299991607666,665000.0,0.0040589926735994375,1.4999821188026305,-0.6153880012324654,85.05157223800197,73.52122210906242,-0.20160772724634768,-0.8572021130639627,-1.0647693260567372,-1.3601410080703253,13.664225351630217,0.20000076293944957,0.3818486161944463,0.6984991073608384,-0.47390762749937565,1.8709058422210525,0.11229573993073316,1.2847024747909437,-0.4824351185812077,66.17627259365656,-8.831808521742715,0.5862033674301065,5,-0.19499874114990234,-0.6999988555908239,-1.2149991989135742,-1.3449993133544922,-1.1199989318847656,0,-0.034178553073081375,1.0816345596163504,27.10000038146973,-1.200004768376094,27.03000068664551,-1.344836658050683,26.959999084472656,-0.034178553073081375 9645,2011-05-10,27.57999992370605,27.61000061035156,27.229999542236328,27.29999923706055,813700.0,0.013597973233469673,1.235286857886584,3.500011920940235,87.22470513799702,77.41038914501958,-0.4565854446831672,-1.154057356838198,-1.413416105121776,-1.7060323211408353,14.601499333210574,0.4000015258789027,0.4942605221059786,0.9844999313354457,-0.24288005682061709,2.2118799194915084,0.37080993725741607,1.5981899254134753,-0.7526948382713385,96.47050903746252,17.090655262680073,0.6136899940780308,5,-0.3949995040893519,-0.9849996566772461,-1.4874997138977015,-1.6300001144409144,-1.2800006866455007,1,-0.044234928090259196,1.4999821188026305,27.209999084472656,1.0816345596163504,27.10000038146973,-1.200004768376094,27.03000068664551,-0.044234928090259196 9646,2011-05-11,27.54999923706055,27.59000015258789,27.399999618530273,27.57999992370605,998300.0,-0.001087769642077241,6.599847415601754,-0.10714504669584454,84.61538461538478,79.55224949310748,-0.3610908462530631,-1.0353752142508945,-1.351653569532406,-1.6571209540505372,15.134696103603265,0.1900005340576172,0.6015967929787784,0.8644992828369169,-0.3658101755508376,2.0948087412246714,0.24934455364303787,1.479654012030796,-0.5974628676391411,92.94101807492588,12.55645248977909,0.6151547291938774,5,-0.3649988174438512,-0.9549989700317454,-1.4224991798400914,-1.5649995803833043,-1.0099983215332067,2,-0.04573496756537998,1.235286857886584,27.57999992370605,1.4999821188026305,27.209999084472656,1.0816345596163504,27.10000038146973,-0.04573496756537998 9647,2011-05-12,27.88999938964844,27.93000030517578,27.45000076293945,27.520000457763672,1180900.0,0.012341203702485704,1.1333276819395741,-12.333015449173361,85.96491815127638,81.5952269303047,-0.6485860683909372,-1.2712202158452008,-1.6556085677670147,-1.9768397326391565,15.904308277506058,0.4799995422363317,0.6918076157462458,1.0969994544982953,-0.16086965858598035,2.354868567582571,0.46806489795615747,1.725934011040433,-0.8322687416782095,96.11641855719391,16.883231472681075,0.6289345565421375,5,-0.5449991226196325,-1.134999275207523,-1.762499332427982,-1.904999732971195,-1.2099990844726598,3,-0.06202938616335829,6.599847415601754,27.54999923706055,1.235286857886584,27.57999992370605,1.4999821188026305,27.209999084472656,-0.06202938616335829 9648,2011-05-13,27.85000038146973,27.95000076293945,27.6299991607666,27.95000076293945,965100.0,-0.0014341702780229504,5.4000076293658115,-0.27027208149039506,84.1410161721422,82.0860566738653,-0.5679854471108108,-1.1317279999919272,-1.5876678910699447,-1.917384387482027,16.348956052435078,0.320001602172848,0.7534163201038808,0.9570004463195829,-0.3032097815160597,2.2172106741552255,0.3268953324017616,1.5871055602374042,-0.6352611952024994,88.88886534141552,9.626091335649093,0.6301051139178218,5,-0.4949998855590856,-1.0850000381469798,-1.6900005340576207,-1.860000610351566,-1.110000610351566,4,-0.057809715917375604,1.1333276819395741,27.88999938964844,6.599847415601754,27.54999923706055,1.235286857886584,27.57999992370605,-0.057809715917375604 9649,2011-05-16,27.770000457763672,27.95000076293945,27.729999542236328,27.82999992370605,971800.0,-0.0028725286395071548,-2.142845465320585,0.5999923706345796,79.1469528477391,81.33323348365215,-0.44372260532567154,-0.9707599378010627,-1.4755664575065097,-1.8183554730172276,17.983720790741376,0.22000122070312145,0.7600505443877346,0.7940005302429185,-0.4677341684102956,2.0557352288961326,0.16313318091631146,1.4248678795695255,-0.40820895616199593,75.00000000000037,-2.1493740427431476,0.6308673493266079,5,-0.41499996185302734,-1.0050001144409215,-1.6100006103515625,-1.7800006866455078,-1.3199996948242223,0,-0.05293486483512655,5.4000076293658115,27.85000038146973,1.1333276819395741,27.88999938964844,6.599847415601754,27.54999923706055,-0.05293486483512655 9650,2011-05-17,27.899999618530273,27.90999984741211,27.61000061035156,27.6200008392334,1228700.0,0.004681280468983751,1.0000000000000238,-4.666687859618167,76.71961836829635,81.38062288846855,-0.5237673125855729,-0.990064871450592,-1.5716140298066605,-1.9278974927491532,19.08888346585084,0.2999992370605504,0.7573246390983464,0.8214997291564927,-0.3870360743034915,2.030035532616477,0.21723182742650238,1.425767630886483,-0.4205662646610442,90.90890175094299,15.360842750164721,0.6042679017299919,5,-0.5449991226196289,-1.134999275207523,-1.739999771118164,-1.9099998474121094,-1.6700000762939453,1,-0.06487453371648932,-2.142845465320585,27.770000457763672,5.4000076293658115,27.85000038146973,1.1333276819395741,27.88999938964844,-0.06487453371648932 9651,2011-05-18,27.61000061035156,27.979999542236328,27.43000030517578,27.920000076293945,1112800.0,-0.010394229825942625,1.5581455179357975,-1.1071457765667703,62.564128647568886,79.90139123492432,-0.14736639429008136,-0.5951124498702427,-1.265485101037111,-1.6182813185724285,20.026260022402603,0.5499992370605469,0.7262881260282974,0.4455006599426241,-0.6460644754433567,1.5370657953286049,-0.10028190775036805,0.9912832276356163,0.3400001525878906,32.727373611967806,-38.75409391296566,0.5457825676929908,5,-0.17000102996825817,-0.8300008773803675,-1.427500724792477,-1.6200008392333949,-1.3100013732910085,2,-0.047446626017091154,1.0000000000000238,27.899999618530273,-2.142845465320585,27.770000457763672,5.4000076293658115,27.85000038146973,-0.047446626017091154 9652,2011-05-19,27.649999618530273,27.78000068664551,27.489999771118164,27.690000534057614,980100.0,0.0014487144981705224,1.6363573311138326,0.12903543367643866,61.57898699486516,78.5563647970302,-0.10076643833723153,-0.5415907053977023,-1.2979057977789203,-1.637752385702715,21.794830390827702,0.2900009155273473,0.6817385769983986,0.40849971771240234,-0.5824971047434211,1.3994965401682258,-0.08699869351551115,0.9039981289403158,0.3299999237060547,39.999930641771684,-26.958160038403946,0.4954984112279117,5,-0.13500022888183594,-0.869999885559082,-1.5149998664855957,-1.6599998474121094,-1.1999988555908239,3,-0.040144619107301494,1.5581455179357975,27.61000061035156,1.0000000000000238,27.899999618530273,-2.142845465320585,27.770000457763672,-0.040144619107301494 9653,2011-05-20,27.54999923706055,27.670000076293945,27.38999938964844,27.649999618530273,1268300.0,-0.0036166503742989242,2.9999727524147666,2.4999523173756817,59.090887197533334,75.67184423697812,0.07797947682171724,-0.3575350215175028,-1.1707006198498355,-1.518235857379711,23.531921938282913,0.28000068664550426,0.6727468721947183,0.2434993743896534,-0.6381802095362232,1.12517895831553,-0.19734041757328669,0.6843391663525935,0.4300003051757777,27.118611191931112,-36.08906645289629,0.44083979196293854,5,0.0550003051757777,-0.769999504089359,-1.4149994850158727,-1.5599994659423864,-0.899999618530277,4,-0.0315789094728699,1.6363573311138326,27.649999618530273,1.5581455179357975,27.61000061035156,1.0000000000000238,27.899999618530273,-0.0315789094728699 9654,2011-05-23,27.13999938964844,27.40999984741211,27.1200008392334,27.309999465942386,723900.0,-0.014882027541422649,-1.7619324426197305,1.6999942779759898,48.085101893065115,71.3229994319857,0.5330629129296547,0.1250326742351362,-0.7393111775159475,-1.0910655355899301,24.587260747612966,0.429998397827152,0.653629048333034,-0.20850048065185334,-0.9584974780810462,0.5414965167773396,-0.5834989793664498,0.16649801806274311,0.8164001464843729,2.3254163460028483,-56.90159267317585,0.37499849871459734,5,0.41000080108642223,-0.32499980926514027,-1.0374994277954137,-1.149999618530277,-0.2600002288818395,0,-0.014738379790931067,2.9999727524147666,27.54999923706055,1.6363573311138326,27.649999618530273,1.5581455179357975,27.61000061035156,-0.014738379790931067 9655,2011-05-24,27.03000068664551,27.29999923706055,27.0,27.29999923706055,578900.0,-0.004053010518669575,1.222228501593024,1.5882260543706312,51.59821248940731,67.65442475132154,0.6222789334898984,0.2884100791638069,-0.6032796179725821,-0.9627649562907088,25.217696890313807,0.2999992370605504,0.6399435821733235,-0.3429991722106891,-1.009114349237482,0.3231160048161037,-0.6760567607240837,-0.009941583697294476,0.8762149276733382,3.0612959856134974,-58.767003421086415,0.3330575885133955,5,0.4599990844726527,-0.21500110626221058,-0.927500724792484,-1.0400009155273473,-0.12000083923340199,1,-0.02145763629198194,-1.7619324426197305,27.13999938964844,2.9999727524147666,27.54999923706055,1.6363573311138326,27.649999618530273,-0.02145763629198194 9656,2011-05-25,26.85000038146973,27.0,26.670000076293945,27.0,1138200.0,-0.006659278601672813,3.400010172551912,0.5555571253982363,46.08694209941451,63.223538523336885,0.7739291429809185,0.4904033472553664,-0.39428804514390947,-0.7637269425859508,25.12216217132515,0.36000061035156605,0.5909701694678091,-0.5209995269775369,-1.1934309035771982,0.1514318496221243,-0.8572152152773675,-0.1847838386777063,0.9837179837036132,16.21623479276953,-46.410611833245795,0.33621568829983095,5,0.4749994277954066,0.009999275207515979,-0.7475004196167028,-0.860000610351566,0.35999870300292613,2,-0.02309127860055038,1.222228501593024,27.03000068664551,-1.7619324426197305,27.13999938964844,2.9999727524147666,27.54999923706055,-0.02309127860055038 9657,2011-05-26,26.920000076293945,26.979999542236328,26.65999984741211,26.86000061035156,868400.0,0.002607064947102389,2.555583812823855,-0.39999745686205523,46.08694209941443,58.99530807081157,0.6167198402033236,0.4265197316990452,-0.4284048835630827,-0.8183997469578266,24.579078542157244,0.31999969482421875,0.4922731046157054,-0.44099979400634837,-1.1347582978278297,0.25275870981513293,-0.7878790459170908,-0.09412054209560594,0.7973464599914593,25.742591085318896,-36.89183702261714,0.34687925191074076,5,0.39999961853027344,-0.06000041961669922,-0.8425002098083496,-0.9300003051757812,0.13999938964844105,3,-0.02303123467593804,3.400010172551912,26.85000038146973,1.222228501593024,27.03000068664551,-1.7619324426197305,27.13999938964844,-0.02303123467593804 9658,2011-05-27,26.899999618530273,27.10000038146973,26.85000038146973,26.920000076293945,664700.0,-0.000742959053008474,-3.166703754331556,-0.3333439298089258,42.9864284635467,54.97747202812353,0.5451158908951399,0.44491610027383643,-0.3662113140578285,-0.7833524490926109,23.785108983084243,0.25,0.40557689028657506,-0.44550027847289897,-1.1667702263439708,0.2757696693981728,-0.8061352524084349,-0.08486530453736307,0.6904653150903357,31.999969482421875,-28.93946845636932,0.3606349739355357,5,0.4200000762939453,0.13500022888183594,-0.869999885559082,-0.9099998474121094,0.2900009155273402,4,-0.016728582229452504,2.555583812823855,26.920000076293945,3.400010172551912,26.85000038146973,1.222228501593024,27.03000068664551,-0.016728582229452504 9659,2011-05-31,27.190000534057614,27.190000534057614,26.940000534057614,27.13999938964844,1265400.0,0.010780703332336605,8.999771123404052,-2.4999999999996447,40.84507294498587,50.99141142553347,0.18348532734600909,0.16328699382654221,-0.6152598003519962,-1.054551353602637,22.655999398479093,0.2900009155273402,0.2813293240689916,-0.15549936294555877,-0.8767693108166306,0.565770584925513,-0.5161343368810947,0.20513561098997712,0.28880858921797525,82.81268626469155,25.278467789968303,0.3606349739355357,5,0.12999916076660512,-0.10000038146972301,-1.2025008201599086,-1.2000007629394496,0.019998550415042615,1,-0.019860276017683254,-3.166703754331556,26.899999618530273,2.555583812823855,26.920000076293945,3.400010172551912,26.85000038146973,-0.019860276017683254 9660,2011-06-01,26.8700008392334,27.28000068664551,26.8700008392334,27.20000076293945,1113400.0,-0.011769021277634462,-1.484848134554829,-6.599847415602621,35.950424622174836,48.03433320048969,0.3822080307731355,0.4795188218080817,-0.2739454840586433,-0.7166212033920871,21.389955969963705,0.4099998474121129,0.14897521306968997,-0.4574991226196303,-1.208270399411525,0.29327215417226427,-0.8328847610155776,-0.08211348422368303,0.510551170938573,33.87108186513814,-18.39192620767674,0.3753856383959473,6,0.34999942779541016,0.28499889373779297,-0.8025007247924805,-0.8800010681152344,0.1999988555908203,2,0.0003720997849245844,8.999771123404052,27.190000534057614,-3.166703754331556,26.899999618530273,2.555583812823855,26.920000076293945,0.0003720997849245844 9661,2011-06-02,26.84000015258789,26.959999084472656,26.61000061035156,26.959999084472656,838700.0,-0.0011165123077221395,4.833359824522423,0.3636332109932704,25.118463705179366,43.98316394608016,0.3257542761303469,0.5270928685862017,-0.2212497788638288,-0.6702791708733713,20.917721826296752,0.3499984741210973,0.032525565773923404,-0.4814998626708977,-1.246421923336353,0.2834221979945575,-0.8639608930036253,-0.09903883233817012,0.45408559805289883,34.32828597700381,-11.87584325086118,0.3824610303327279,6,0.3000001907348633,0.44499969482421875,-0.692500114440918,-0.8500003814697266,-0.03000068664550426,3,0.0026080363050022815,-1.484848134554829,26.8700008392334,8.999771123404052,27.190000534057614,-3.166703754331556,26.899999618530273,0.0026080363050022815 9662,2011-06-03,26.489999771118164,26.70000076293945,26.399999618530273,26.6299991607666,1606000.0,-0.013040252588671475,1.142845465320665,1.1666719649044728,21.90079257489097,39.85093121023102,0.5519476709609812,0.8796643016119603,0.1513926377706447,-0.3061261283870209,21.080637269975803,0.4400005340576172,-0.0986737667660691,-0.8045001983642592,-1.6469394015713235,0.03793900484280499,-1.2257197999677913,-0.3832805967607271,0.7900009155273473,10.227277653270407,-29.314393737814257,0.4212196016035319,6,0.41499996185302734,0.6999998092651367,-0.2249994277954137,-0.4499998092651367,0.4699993133544922,4,0.027180042264081106,4.833359824522423,26.84000015258789,-1.484848134554829,26.8700008392334,8.999771123404052,27.190000534057614,0.027180042264081106 9663,2011-06-06,26.399999618530273,26.540000915527344,26.28000068664551,26.51000022888184,888900.0,-0.0033975142833341243,2.058790530685474,0.785722070844712,21.810663734214245,36.93154919258092,0.515919835141105,0.9639557867917361,0.2595873295052371,-0.2033110010652983,20.906708349543678,0.2600002288818324,-0.18824372173057924,-0.8595003128051744,-1.789570354020114,0.07056972840976528,-1.3245353334126442,-0.39446529219770454,0.7392008972168007,11.999893188476207,-22.104096299219293,0.46503502060746993,6,0.39000034332275746,0.7300004959106445,-0.0024995803833007812,-0.24499988555908203,0.3900012969970703,0,0.0249999945813959,1.142845465320665,26.489999771118164,4.833359824522423,26.84000015258789,-1.484848134554829,26.8700008392334,0.0249999945813959 9664,2011-06-07,26.28000068664551,26.46999931335449,26.1299991607666,26.290000915527344,1005900.0,-0.004545414152223537,-1.193526158086742,0.09091066722149341,16.52892236297022,33.03496140075457,0.5599876777594375,1.065329193377707,0.39514960149859135,-0.07282117833207735,20.846435136841947,0.3400001525878871,-0.29000941501627153,-0.9329993247985797,-1.9612955572495885,0.09529690765242904,-1.4471474410240859,-0.41885120857307356,0.704543859863282,13.043593639083948,-13.301796343068656,0.5141481162255048,6,0.4249992370605433,0.7749986648559535,0.14249897003173473,-0.10000133514404652,0.26999855041503906,1,0.034627086135295526,2.058790530685474,26.399999618530273,1.142845465320665,26.489999771118164,4.833359824522423,26.84000015258789,0.034627086135295526 9665,2011-06-08,26.36000061035156,26.459999084472656,26.15999984741211,26.28000068664551,1255900.0,0.003044137047785611,1.1428756326677976,-7.999809269504325,21.71944529790872,30.32746175614281,0.4190177667424493,0.9372994864668804,0.3351873107704577,-0.1430358806197205,20.07268296094474,0.2999992370605469,-0.3873215292169867,-0.7919994354248097,-1.8720692722878312,0.28807040143821183,-1.3320343538563222,-0.25196451699329714,0.4536348590087975,27.71102056949256,2.08314798245609,0.5400349184315111,6,0.34499931335449574,0.6949987411499059,0.14499950408935902,-0.12000083923339488,0.18999862670899148,2,0.03224576837783921,-1.193526158086742,26.28000068664551,2.058790530685474,26.399999618530273,1.142845465320665,26.489999771118164,0.03224576837783921 9666,2011-06-09,26.290000915527344,26.489999771118164,26.18000030517578,26.46999931335449,848400.0,-0.002655527056275031,1.8181857589970782,-2.24998211858967,19.6428829918125,27.389232966409267,0.44837970767163426,0.9571361631130237,0.41676488831323866,-0.0635586676871398,19.21879258302315,0.3099994659423828,-0.43529286593527416,-0.7989992141723619,-1.9272373287521596,0.32923890040743586,-1.3631182714622625,-0.23488015688246122,0.38690729211426245,28.070404390235915,4.08450360886896,0.5641190572898994,6,0.41499900817871094,0.7649984359741211,0.25999927520751953,-0.005001068115234375,-0.10000038146973012,3,0.02966902822875883,1.1428756326677976,26.36000061035156,-1.193526158086742,26.28000068664551,2.058790530685474,26.399999618530273,0.02966902822875883 9667,2011-06-10,26.15999984741211,26.290000915527344,26.10000038146973,26.26000022888184,664400.0,-0.004944886405022997,1.3749806287028536,0.5555626198726611,19.38327952986765,24.766660862667152,0.5132066659350656,1.0022716252023436,0.5486900593738611,0.07110872398064316,17.794825141537007,0.19000053405761363,-0.49359532635862635,-0.8425003051757827,-1.9774171993649148,0.29241658901334944,-1.4099587522703487,-0.2750418580812166,0.4075265508544952,13.636225708426739,-9.542243246059098,0.5674584470945653,6,0.5300006866455114,0.880000114440918,0.47750043869018555,0.125,0.21000099182128906,4,0.024847080363977092,1.8181857589970782,26.290000915527344,1.1428756326677976,26.36000061035156,-1.193526158086742,26.28000068664551,0.024847080363977092 9668,2011-06-13,26.239999771118164,26.399999618530273,26.04999923706055,26.18000030517578,1091200.0,0.0030581010769374917,-1.1874914318752388,-0.5999923706345511,26.804139928562535,23.20655719417567,0.3684910398597907,0.8384582646120933,0.4725506753197912,-0.0006785402962634635,16.114959313273456,0.350000381469723,-0.5255722850136841,-0.6820003509521477,-1.7919285411301153,0.4279278392258199,-1.2369644460411315,-0.12703625586316392,0.25,43.18188714578582,16.648290305288093,0.5549640950889846,6,0.42500019073486683,0.7749996185302734,0.42500066757201793,0.04500007629394531,0.2199993133544922,0,0.0274389984616914,1.3749806287028536,26.15999984741211,1.8181857589970782,26.290000915527344,1.1428756326677976,26.36000061035156,0.0274389984616914 9669,2011-06-14,26.29999923706055,26.45000076293945,26.149999618530273,26.45000076293945,675100.0,0.002286565032993071,2.999974568943736,-2.5000476841401365,30.68780559185774,22.62182174636266,0.18882537402819466,0.6984955783626638,0.40687241911693306,-0.05474749280249824,14.278634776804862,0.30000114440917613,-0.5652218685924062,-0.5485008239746065,-1.6158589143418922,0.5188572663926792,-1.0821798691582494,-0.014821778790963691,-0.25,56.81811285421418,26.187055669548716,0.5336790451836423,6,0.20499992370605113,0.7150001525878871,0.39750099182128196,-0.014999389648441053,0.5,1,0.01863124306773023,-1.1874914318752388,26.239999771118164,1.3749806287028536,26.15999984741211,1.8181857589970782,26.290000915527344,0.01863124306773023 9670,2011-06-15,26.09000015258789,26.34000015258789,26.01000022888184,26.18000030517578,777700.0,-0.007984756295229878,-1.6399993896484841,0.5999949137887473,30.208328159318953,23.18736224126706,0.30904516568261187,0.8073337995015137,0.6128263239544651,0.16145822423985123,12.936593781317917,0.32999992370605113,-0.6050158428452406,-0.6679999351501458,-1.66455389549877,0.3285540251984784,-1.1662769153244597,-0.1697229549758319,0.36000061035155895,16.66666666666605,-15.135592169470964,0.49827698017431293,6,0.2650003433227539,0.9049997329711914,0.6725001335144043,0.19499969482421875,0.5699996948242188,2,0.017631241156854882,2.999974568943736,26.29999923706055,-1.1874914318752388,26.239999771118164,1.3749806287028536,26.15999984741211,0.017631241156854882 9671,2011-06-16,26.29999923706055,26.36000061035156,26.04999923706055,26.13999938964844,597800.0,0.008049025804694354,1.2142750098773112,-1.7777730682829653,34.951432039576574,24.63743329289879,0.016082811482181825,0.5208657060428656,0.40242841107322747,-0.04328550380230567,12.146013380504096,0.3100013732910085,-0.6627971778264055,-0.3925007820129345,-1.3233039144853862,0.5383023504595172,-0.8579023482491586,0.0729007842232896,0.15000152587889914,65.90878549723325,31.96277763200729,0.4654015662362258,6,-0.024998664855960584,0.6950006484985316,0.5900011062622035,0.0700006484985316,0.3400001525878906,3,0.009505703697805234,-1.6399993896484841,26.09000015258789,2.999974568943736,26.29999923706055,-1.1874914318752388,26.239999771118164,0.009505703697805234 9672,2011-06-17,26.540000915527344,26.63999938964844,26.399999618530273,26.5,849300.0,0.009125539369924995,1.0000158947133888,0.2500059604701619,42.10529397838501,26.892392208917766,-0.24147387427571942,0.2038957642343462,0.15836091287717124,-0.27690219419885054,10.948867767896733,0.3400001525878906,-0.6784060860725312,-0.0969991683959961,-0.9126641379097862,0.718665801117794,-0.5048316531528911,0.31083331636089895,-0.5300006866455043,84.12720518557259,47.87227170187181,0.4078324847568946,6,-0.21500110626220348,0.4549989700317383,0.34999942779541016,-0.17000102996826172,0.019998550415042615,4,-0.013187655214622174,1.2142750098773112,26.29999923706055,-1.6399993896484841,26.09000015258789,2.999974568943736,26.29999923706055,-0.013187655214622174 9673,2011-06-20,26.68000030517578,26.739999771118164,26.38999938964844,26.540000915527344,561000.0,0.0052750333390731985,1.6923280073946643,3.499904634751097,38.02815892429079,29.28119627128672,-0.37725016428725766,-0.0048735175291803046,0.029378609564819413,-0.40851998895823627,9.933625008836868,0.350000381469723,-0.6683239612256138,0.08650016784667969,-0.6079372849332039,0.7809376206265632,-0.26071855854326387,0.43371889423662324,-0.6574000930786106,91.78088992239957,58.878200524485926,0.3472187263899421,6,-0.30500030517578125,0.3149995803833008,0.36999988555908203,-0.15000057220458984,-0.3600006103515625,0,-0.011619170254741129,1.0000158947133888,26.540000915527344,1.2142750098773112,26.29999923706055,-1.6399993896484841,26.09000015258789,-0.011619170254741129 9674,2011-06-21,26.739999771118164,26.8799991607666,26.6299991607666,26.809999465942386,1863100.0,0.0022488555193436177,1.380962761126249,-0.5000000000000254,46.524033626473596,32.03726164112726,-0.4080472937169155,-0.10158475476975326,-0.017389876192201115,-0.46161994568425513,9.879962702505438,0.25,-0.6113861048724623,0.16649961471557617,-0.4832706702531766,0.816269899684329,-0.15838552776880022,0.49138475719995256,-0.6887035766601528,83.90809637603309,49.015861215659704,0.3248851424843756,6,-0.2950000762939453,0.25500011444091797,0.32000064849853516,-0.19999980926513672,-0.7199993133544922,1,-0.010471229956700912,1.6923280073946643,26.68000030517578,1.0000158947133888,26.540000915527344,1.2142750098773112,26.29999923706055,-0.010471229956700912 9675,2011-06-22,26.45000076293945,26.70000076293945,26.40999984741211,26.63999938964844,987500.0,-0.010845138768173834,-1.1481512878113302,2.714277929155277,40.8450729449858,34.39306052481318,-0.11615403129555091,0.15044771994247697,0.2959606352409132,-0.16042985476667226,10.174237558089011,0.3299999237060547,-0.5518823583525538,-0.0944993972778363,-0.7093157807929842,0.5203169862373116,-0.40190758903541024,0.21290879447973765,-0.3489823905029219,48.19295935508565,12.682896026740707,0.30740819175757356,6,-0.005001068115230822,0.5449991226196325,0.6099996566772496,0.08999919891357777,-0.6400012969970632,2,0.013232456106825552,1.380962761126249,26.739999771118164,1.6923280073946643,26.68000030517578,1.0000158947133888,26.540000915527344,0.013232456106825552 9676,2011-06-23,26.229999542236328,26.32999992370605,26.0,26.21999931335449,725100.0,-0.008317626251692856,2.1428415727378316,-0.05263316401310726,43.49998807905965,37.07269480805673,0.10553953908141978,0.33899911323687704,0.5420740590710551,0.07183215746734106,10.660131659379074,0.4500007629394496,-0.4704143574695081,-0.2835005760192857,-0.8959772277463394,0.328976075707768,-0.5897389018828143,0.022737749844242927,0.6499996185302734,26.136336543317444,-12.052499842576577,0.3062383258635275,6,0.21000003814697266,0.7600002288818359,0.8300008773803711,0.3100004196166992,-0.3699989318847692,3,0.01639345454365637,-1.1481512878113302,26.45000076293945,1.380962761126249,26.739999771118164,1.6923280073946643,26.68000030517578,0.01639345454365637 9677,2011-06-24,26.29999923706055,26.5,26.21999931335449,26.28000068664551,874300.0,0.002668688373841155,-2.999972752414462,1.9998092695014829,47.47473482524146,39.3694275743544,0.06424302776436619,0.23206713276212199,0.4998607335955789,0.005363827920952247,10.952790235455364,0.28000068664551137,-0.41342625235518327,-0.18250083923339488,-0.7706248309364838,0.40562315246969405,-0.4765628350849411,0.11156115661815136,0.5623999404907174,34.090854904817114,-7.104578016425897,0.29406199585154463,6,0.14000034332275035,0.5900011062622035,0.8100004196166957,0.2550001144409144,-0.6099987030029368,4,0.012927762830836187,2.1428415727378316,26.229999542236328,-1.1481512878113302,26.45000076293945,1.380962761126249,26.739999771118164,0.012927762830836187 9678,2011-06-27,26.45000076293945,26.559999465942386,26.32999992370605,26.35000038146973,692000.0,0.005703480236893821,-2.285677306848615,5.00038149737685,54.228857137705646,41.9850999683375,-0.05904656163988875,0.04914389463682767,0.3764153116474773,-0.13748381350605143,11.557964770633461,0.26000022888183594,-0.3379497683509527,-0.009999370574956146,-0.5643319858652127,0.5443332447153004,-0.28716567822008443,0.26716693707017214,0.3951504310607916,51.13649910159418,6.1164946482782625,0.2771663076451284,6,-0.010001182556148791,0.3849992752075231,0.6974987983703649,0.10499858856201527,-0.9200000762939382,0,0.004158741014369305,-2.999972752414462,26.29999923706055,2.1428415727378316,26.229999542236328,-1.1481512878113302,26.45000076293945,0.004158741014369305 9679,2011-06-28,26.649999618530273,26.809999465942386,26.46999931335449,26.57999992370605,710000.0,0.007561393187974996,-1.3448212359580036,0.6999942779760147,56.80749113709372,44.94056252142359,-0.22817142400891655,-0.20383550804096018,0.19746222663407664,-0.3294125236922234,12.164252719829957,0.3599987030029368,-0.24126496633813943,0.21699953079223633,-0.2297951942045735,0.6637942557890462,-0.006397831706166812,0.44039689329063947,0.178248551589963,80.24691939445138,31.67270212011224,0.22339736249840475,6,-0.21000003814697266,0.05500030517578125,0.5425000190734863,-0.0950002670288086,-1.8799991607666016,1,-0.012382736526442506,-2.285677306848615,26.45000076293945,-2.999972752414462,26.29999923706055,2.1428415727378316,26.229999542236328,-0.012382736526442506 9680,2011-06-29,26.8799991607666,26.88999938964844,26.670000076293945,26.770000457763672,833200.0,0.008630376942910134,2.3846266707746984,1.5714168937328903,62.88206333566264,48.043965998766474,-0.37361440801358015,-0.4564500251538064,-3.1451862696485477e-06,-0.5467291127696221,12.618832957416895,0.23999977111816762,-0.16979650680732306,0.446499156951905,-0.002371886776067811,0.8953702006798778,0.22206363508791682,0.6709346788158932,-0.8799991607666016,98.87637800675463,45.73777463751991,0.22443552186398655,6,-0.4349994659423828,-0.22999954223632812,0.30250072479248047,-0.3249998092651367,-2.759998321533203,2,-0.03199400036656863,-1.3448212359580036,26.649999618530273,-2.285677306848615,26.45000076293945,-2.999972752414462,26.29999923706055,-0.03199400036656863 9681,2011-06-30,26.90999984741211,26.979999542236328,26.709999084472656,26.979999542236328,707100.0,0.0011160970082653154,6.71433242506812,-0.636368365382948,67.12329840879988,50.82374426881257,-0.3441812047060715,-0.5069280904512894,0.0022602484306304405,-0.565819380270149,13.031895695049982,0.2700004577636719,-0.10774443244553922,0.4729998588562019,0.009916486086520848,0.9360832316258829,0.24145817247136137,0.7045415452410424,-0.8921998596191401,90.78951661275066,31.305219788737958,0.23154168638484135,6,-0.4200000762939453,-0.26999950408935547,0.24249982833862305,-0.35500049591064453,-4.14999961853027,3,-0.04087701180628245,2.3846266707746984,26.8799991607666,-1.3448212359580036,26.649999618530273,-2.285677306848615,26.45000076293945,-0.04087701180628245 9682,2011-07-01,27.209999084472656,27.209999084472656,26.8799991607666,27.04999923706055,618400.0,0.011148243729529383,3.125002980235081,-2.2857220708446357,70.12448428335463,54.390002642041885,-0.6025065603594655,-0.7907639645825064,-0.26841605757461195,-0.8543303232069626,13.130239443498306,0.3299999237060547,-0.014402274725728859,0.7369991302490249,0.15890458818689268,1.315093672311157,0.44795185921795877,1.026046401280091,-1.1537111145019523,100.0,36.86508117694075,0.28904727103106664,7,-0.6049995422363281,-0.5699987411499023,-0.11749935150146484,-0.6549997329711914,-3.0,4,-0.04961405805013319,6.71433242506812,26.90999984741211,2.3846266707746984,26.8799991607666,-1.3448212359580036,26.649999618530273,-0.04961405805013319 9683,2011-07-05,27.059999465942386,27.190000534057614,26.979999542236328,27.07999992370605,476600.0,-0.005512665328087696,-1.3333403975755127,-0.1250029802350393,65.20001617432874,56.46511181402579,-0.4391128633067076,-0.6206021827465626,-0.09474523062212725,-0.692799643877084,12.939896747312643,0.22999954223632812,0.05811292850939154,0.5539995193481495,-0.07926729242396391,1.187266331120263,0.23736611346209457,0.8706329252342044,-0.9344888291015643,79.72977501011727,15.1433135724171,0.31663340588605654,7,-0.45499992370605824,-0.41999912261963246,0.030000209808346057,-0.5050001144409215,-3.299999237060547,1,-0.05062819508215621,3.125002980235081,27.209999084472656,6.71433242506812,26.90999984741211,2.3846266707746984,26.8799991607666,-0.05062819508215621 9684,2011-07-06,27.190000534057614,27.239999771118164,26.959999084472656,27.13999938964844,658600.0,0.004804178517403335,2.7333519830118385,-2.500000000000533,72.72727989236881,60.0075792526239,-0.5571597765222513,-0.715623177001671,-0.20068828896549107,-0.8118336815383138,12.432593449098354,0.2800006866455078,0.10464186163855871,0.6385005950927685,-0.05435827453066722,1.3313594647162041,0.2920711602810506,0.9849300299044863,-0.9994205903588806,91.2281993280769,19.730059045255956,0.3464294348117183,7,-0.5700006484985316,-0.5500001907348597,-0.012500762939449572,-0.6350011825561488,-2.310001373291012,2,-0.06105185048940409,-1.3333403975755127,27.059999465942386,3.125002980235081,27.209999084472656,6.71433242506812,26.90999984741211,-0.06105185048940409 9685,2011-07-07,27.209999084472656,27.290000915527344,27.03000068664551,27.290000915527344,611500.0,0.000735511218177276,5.499856952126557,-1.6000000000002275,70.40358821104348,62.99686815617767,-0.5118408901846081,-0.7048130453666772,-0.20363757583429276,-0.8204778963032702,11.94440629242473,0.2600002288818324,0.15397135610541213,0.6159992218017578,-0.1296658609475898,1.3616643045511054,0.243166680427084,0.9888317631764316,-0.9354655545803681,86.20662439820052,13.423082111931492,0.372832541374674,7,-0.4549989700317383,-0.5649986267089844,-0.0049991607666015625,-0.6549997329711914,-2.64999961853027,3,-0.08967286691683007,2.7333519830118385,27.190000534057614,-1.3333403975755127,27.059999465942386,3.125002980235081,27.209999084472656,-0.08967286691683007 9686,2011-07-08,27.06999969482422,27.13999938964844,26.93000030517578,27.04999923706055,665000.0,-0.005145144959902925,1.624991059294685,-0.2499999999999556,62.44130194173719,64.65982005801052,-0.26837985445873613,-0.5305853155022255,-0.059147432091450014,-0.6669489279798242,11.409563841565037,0.279998779296875,0.1742095311474614,0.436999893188478,-0.3231688622876874,1.1971686486646433,0.056915515450395304,0.8170842709265607,-0.6939194263684243,46.34139533585475,-23.97422618711571,0.3800843777380823,7,-0.25999927520751953,-0.4249992370605469,0.11750030517578125,-0.38000011444091797,-1.7099990844726598,4,-0.10897668595669985,5.499856952126557,27.209999084472656,2.7333519830118385,27.190000534057614,-1.3333403975755127,27.059999465942386,-0.10897668595669985 9687,2011-07-11,26.809999465942386,27.01000022888184,26.71999931335449,26.95000076293945,679500.0,-0.009604737045177836,1.2307743095037167,-6.999904634751985,52.88887268818563,64.51093289695275,0.07998284392459709,-0.23124814481213818,0.1950001465460396,-0.3967096949070843,10.387859675638264,0.3500003814697301,0.2288233134894817,0.14449968338012908,-0.5855029841095813,0.8745023508698395,-0.22050165036472436,0.5095010171249825,-0.3425271327794377,15.789456072547118,-49.670696321201866,0.3650013337448544,7,0.0700006484985316,-0.1649990081787145,0.4025006294250453,-0.02999973297119496,-1.4300003051757848,0,-0.15106301073244677,1.624991059294685,27.06999969482422,5.499856952126557,27.209999084472656,2.7333519830118385,27.190000534057614,-0.15106301073244677 9688,2011-07-12,26.959999084472656,27.09000015258789,26.709999084472656,26.71999931335449,895900.0,0.005594913148760705,-1.9230825661152477,-1.7142681979810663,54.700843554094185,64.27686094328614,0.011101820392546813,-0.34208014781942353,0.037868861145398114,-0.5378891866068578,9.814414109901485,0.3800010681152344,0.30121094148464067,0.25849933624267507,-0.4539542637386411,0.9709529362239913,-0.09772746374798302,0.6147261362333332,-0.410273893073267,43.10331219910026,-19.196157508977876,0.3562267999906585,7,0.02000141143798828,-0.3149986267089844,0.08750057220458984,-0.17999935150146484,-1.4299983978271449,1,-0.10200297082294174,1.2307743095037167,26.809999465942386,1.624991059294685,27.06999969482422,5.499856952126557,27.209999084472656,-0.10200297082294174 9689,2011-07-13,26.790000915527344,27.11000061035156,26.790000915527344,27.06999969482422,737900.0,-0.006305570278866246,-1.2857220708446613,-1.166662693019875,57.657670042047776,63.69637279955115,0.22690959969034807,-0.14070403024991407,0.1992576418132188,-0.36332299528890033,9.419650277410271,0.3199996948242152,0.36100386558139874,0.06400108337402344,-0.6235847530280836,0.7515869197761305,-0.2797918348270301,0.40779400157507695,-0.16624815171515905,13.793375601799479,-48.213025238586525,0.34379291820105357,7,0.20999908447265625,-0.14500045776367188,0.1699991226196289,-0.010001182556152344,-1.6400012969970703,2,-0.11310192546090325,-1.9230825661152477,26.959999084472656,1.2307743095037167,26.809999465942386,1.624991059294685,27.06999969482422,-0.11310192546090325 9690,2011-07-14,26.54999923706055,26.93000030517578,26.479999542236328,26.790000915527344,904000.0,-0.008958628975921035,-1.3684184108818953,0.8571525885558456,57.14285714285728,62.58743488111308,0.46396937910691705,0.1428506247882062,0.42639409972427345,-0.12010251703612695,8.545987822604326,0.4500007629394531,0.39196481677974404,-0.199000549316402,-0.8250287142584867,0.4270276156256827,-0.5120146317874443,0.11401353315464036,0.7400016784667933,10.606016819351405,-53.62697698371334,0.3130140824710424,7,0.3350009918212855,0.09500122070312145,0.33000040054320934,0.23000049591064098,-1.6599998474121094,3,-0.06290019300500893,-1.2857220708446613,26.790000915527344,-1.9230825661152477,26.959999084472656,1.2307743095037167,26.809999465942386,-0.06290019300500893 9691,2011-07-15,26.54999923706055,26.6200008392334,26.36000061035156,26.60000038146973,1009700.0,0.0,4.777650624113108,0.20833664467933233,55.760373524220775,60.99142257454265,0.4554259131615659,0.1713241915120598,0.4219678796443098,-0.11717038964261306,7.827880889696838,0.2600002288818395,0.40315903576677314,-0.21150054931640128,-0.8091191966018023,0.38611809796899976,-0.5103098729591018,0.08730877432629924,0.7238016510009722,25.33315022786553,-40.948207095683614,0.29880932364270113,7,0.2750015258789027,0.09500122070312145,0.33000040054320934,0.23000049591064098,-1.789999008178711,4,-0.0749529125537739,-1.3684184108818953,26.54999923706055,-1.2857220708446613,26.790000915527344,-1.9230825661152477,26.959999084472656,-0.0749529125537739 9692,2011-07-18,26.190000534057614,26.54999923706055,26.07999992370605,26.54999923706055,616000.0,-0.01355927357242337,1.6111167036658192,7.199809269502335,44.537799636641346,58.69562073702183,0.7325584212434642,0.5309809742469689,0.771009180988294,0.24784829571692413,8.373340931175022,0.4699993133544993,0.3694018374878141,-0.5539992332458539,-1.197652925403343,0.08965445891163526,-0.8758260793246002,-0.23217238716710753,1.0472483428955108,10.67966378836222,-55.141431110398784,0.321826846078745,7,0.4949998855590856,0.45499992370605824,0.6899991035461461,0.5899991989135778,-0.720001220703125,0,-0.031691481740396266,4.777650624113108,26.54999923706055,-1.3684184108818953,26.54999923706055,-1.2857220708446613,26.790000915527344,-0.031691481740396266 9693,2011-07-19,26.3700008392334,26.38999938964844,26.06999969482422,26.26000022888184,435300.0,0.0068728637459061215,3.266727702754099,-0.30555835183289975,44.06781441795882,55.511235684309604,0.49661297249616254,0.3442135054837223,0.579660530901954,0.07476400545261441,9.293527157348677,0.3199996948242223,0.32506715165449407,-0.3584989547729478,-1.0232271765430134,0.30622926699711783,-0.6908630656579824,-0.026134843887913206,0.7978131005249018,28.846238491728815,-33.698072807242056,0.33236411088503337,7,0.3099994659423828,0.27499961853027344,0.49499940872192383,0.40999889373779297,-0.4800014495849574,1,-0.03754272457185015,1.6111167036658192,26.190000534057614,4.777650624113108,26.54999923706055,-1.3684184108818953,26.54999923706055,-0.03754272457185015 9694,2011-07-20,26.459999084472656,26.540000915527344,26.290000915527344,26.43000030517578,543600.0,0.0034129026308318267,1.6315451333119178,0.2727146622277796,40.54051964186446,52.19311695440083,0.3265103348492673,0.24470912136210643,0.47557962042801094,-0.006287630898839325,9.759985266214436,0.25,0.24207064129937095,-0.2545006752014167,-0.9299175062190486,0.4209161558162151,-0.5922090907102309,0.08320774030739742,0.6199897156909167,45.34873405368961,-12.079329787378924,0.33770841550881575,7,0.14500045776367188,0.18500137329101562,0.38000059127807617,0.32000064849853516,-1.0,2,-0.03514733295561179,3.266727702754099,26.3700008392334,1.6111167036658192,26.190000534057614,4.777650624113108,26.54999923706055,-0.03514733295561179 9695,2011-07-21,26.79999923706055,26.85000038146973,26.57999992370605,26.61000061035156,687600.0,0.01284959048949541,-1.1600036621093706,6.333545269583146,47.826070567516574,50.569202357265205,-0.0869032391406499,-0.07138556559447551,0.11322922217194886,-0.33702965866284273,9.960446474138923,0.39000129699707387,0.18629873552099596,0.06799955368042276,-0.5966124025877484,0.7326115099485939,-0.2643064244536646,0.4003055318145101,0.19919043467587372,93.5896025137855,38.71341839558819,0.3323059781340859,7,-0.2099990844726598,-0.15499877929687855,-0.039999961853030896,-0.01999950408935902,-1.269998550415039,3,-0.061567151697846434,1.6315451333119178,26.459999084472656,3.266727702754099,26.3700008392334,1.6111167036658192,26.190000534057614,-0.061567151697846434 9696,2011-07-22,26.65999984741211,26.82999992370605,26.54999923706055,26.82999992370605,474400.0,-0.0052238579714152245,2.2941242468781744,-0.8947437107233401,38.39661666237445,48.95895168773063,-0.012492149914638873,0.10801826100205858,0.22975790713287836,-0.18338276078142712,9.097603512617368,0.2800006866455007,0.09102540621145039,-0.09349985122680593,-0.7162362270659095,0.5292365246122976,-0.4048680391463577,0.21786833669274586,0.2648546261713385,75.64097861570592,25.379095712332138,0.31136818791955256,7,-0.06999969482421875,-0.0149993896484375,0.015000343322753906,0.11999988555908203,-0.43000030517578125,4,-0.06639161544989591,-1.1600036621093706,26.79999923706055,1.6315451333119178,26.459999084472656,3.266727702754099,26.3700008392334,-0.06639161544989591 9697,2011-07-25,26.63999938964844,26.790000915527344,26.440000534057614,26.489999771118164,658400.0,-0.0007502047216106922,-1.8000244142487147,-0.8823503012487911,40.624981373514885,47.3949670009996,-0.021391734569956355,0.1631621104490968,0.21461043996282925,-0.14987221941374074,8.857100906530782,0.3500003814697301,-0.0015300735132974808,-0.1305003166198695,-0.7187166153290647,0.45771598208932573,-0.42460846597446533,0.16360783273472634,0.21646670163426762,73.07681962122058,25.445986610409093,0.29410814935459745,7,-0.04999923706055043,0.005001068115230822,-0.004999160766605115,0.14000034332275035,-0.3099994659423899,0,-0.07057054068466373,2.2941242468781744,26.65999984741211,-1.1600036621093706,26.79999923706055,1.6315451333119178,26.459999084472656,-0.07057054068466373 9698,2011-07-26,26.559999465942386,26.65999984741211,26.420000076293945,26.65999984741211,648800.0,-0.003003000207918216,3.7999771119037176,-0.6666709052299238,35.61637989597544,44.94593476254711,-0.004580395753727373,0.2654343512021988,0.2590976434296479,-0.06084171304262398,8.814669175241505,0.23999977111816406,-0.06850267239589058,-0.2160001754760721,-0.7935591512002951,0.3615588002481509,-0.5047796633381836,0.07277931238603941,0.27000045776366477,48.21407284035169,5.84611081318797,0.2887794878621118,7,-0.059999465942386365,0.08500099182128551,0.10000038146972301,0.22000026702880504,0.09000015258788707,1,-0.041039163196730954,-1.8000244142487147,26.63999938964844,2.2941242468781744,26.65999984741211,-1.1600036621093706,26.79999923706055,-0.041039163196730954 9699,2011-07-27,26.31999969482422,26.54999923706055,26.21999931335449,26.54999923706055,657900.0,-0.009036136142469342,1.8695702652048891,2.299986648610619,31.53525197620644,42.100645299585906,0.18074585522038333,0.5053534779514308,0.46264271186678485,0.18912015556902162,9.597549172323145,0.34000015258789773,-0.10157505914173726,-0.43949995040893697,-1.0501239983488553,0.17112409753098135,-0.7448119743788943,-0.1341879264389796,0.470001220703125,15.87304951226492,-20.084209507491643,0.30531202396995866,7,0.1400003433227539,0.3250007629394531,0.36500024795532227,0.46000003814697266,0.0400009155273402,2,-0.016337397802490772,3.7999771119037176,26.559999465942386,-1.8000244142487147,26.63999938964844,2.2941242468781744,26.65999984741211,-0.016337397802490772 9700,2011-07-28,26.020000457763672,26.31999969482422,26.01000022888184,26.28000068664551,627400.0,-0.011398147436891493,-1.2142764695063692,1.1304380276317296,29.571966531544092,39.1908223003996,0.4443910149095487,0.7774822135199102,0.7177587092147029,0.49727847123426727,10.389371469222842,0.30999946594237926,-0.16363281523139506,-0.6964992523193345,-1.3872581384572698,-0.005740366181399281,-1.0418786953883021,-0.3511198092503669,0.7124003601074236,1.219540561411574,-32.043476032011355,0.3453794430689681,7,0.4099998474121129,0.625,0.6999993324279785,0.7599992752075195,-0.010000228881832385,3,-0.021521958625635884,1.8695702652048891,26.31999969482422,3.7999771119037176,26.559999465942386,-1.8000244142487147,26.63999938964844,-0.021521958625635884 9701,2011-07-29,25.809999465942386,26.01000022888184,25.559999465942386,25.940000534057614,959800.0,-0.008070752810406923,2.3333333333332456,0.5000036679748769,30.158703727811968,37.593144977196346,0.6016545577257482,0.9495315307254408,0.8888598014215994,0.7067956493243202,11.314078459536955,0.4600009918212855,-0.23192921709433278,-0.8515002250671344,-1.6449275117852338,-0.05807293834903504,-1.248213868426184,-0.4547865817080847,0.8501612930297817,20.325179298313685,-14.52237175856709,0.3967136433590501,7,0.3950004577636719,0.6150007247924769,0.910000324249264,0.970000267028805,-0.1800003051757848,4,-0.010848461258836872,-1.2142764695063692,26.020000457763672,1.8695702652048891,26.31999969482422,3.7999771119037176,26.559999465942386,-0.010848461258836872 9702,2011-08-01,25.86000061035156,26.09000015258789,25.68000030517578,26.03000068664551,710600.0,0.0019372780102204779,1.8275948251481489,1.3076821502979634,27.272741602930665,35.727025775526556,0.5586703310734755,0.8360720489541613,0.798448258532563,0.651966076333899,11.58478806276437,0.4099998474121094,-0.28519120051643654,-0.7339991569519064,-1.559982077557386,0.09198376365357319,-1.1469906172546445,-0.3210076966491684,0.6681407934570345,27.272821851964963,-6.260665577715564,0.4129914603027392,8,0.3449993133544993,0.5649995803833043,0.8549990653991735,0.9199991226196325,-0.25,0,0.014307769650115931,2.3333333333332456,25.809999465942386,-1.2142764695063692,26.020000457763672,1.8695702652048891,26.31999969482422,0.014307769650115931 9703,2011-08-02,25.690000534057614,25.81999969482422,25.670000076293945,25.71999931335449,1122200.0,-0.0065738620371840195,-3.2857220708451216,0.1764633284340601,27.27272010763116,34.25282582727841,0.6951734280000714,0.9467110985281018,0.9284531501382247,0.8263191281724076,11.877435693844854,0.19000053405761363,-0.3429544960824664,-0.8354992866516149,-1.7236542067897105,0.052655633486480724,-1.279576746720661,-0.39142182658256885,0.7219638372070349,13.13142405764361,-21.953118426922916,0.4440774600690477,8,0.5149993896484446,0.7349996566772496,0.9749994277954137,1.0899991989135778,-0.2100009918212855,1,0.024912393006764733,1.8275948251481489,25.86000061035156,2.3333333333332456,25.809999465942386,-1.2142764695063692,26.020000457763672,0.024912393006764733 9704,2011-08-03,25.53000068664551,25.75,25.28000068664551,25.75,1340700.0,-0.006228098251690906,3.2727343661947086,7.333608850457664,28.205142835251408,32.072722745915605,0.7927454847353346,1.0287141500527888,1.0589915293196626,0.9889874068351467,12.315952408272523,0.46999931335448863,-0.34917291442279463,-0.912499141693111,-1.8481743410176144,0.02317605763139241,-1.3803367413553609,-0.44466154203086106,0.7797278959804643,24.038484463346858,-13.558217823382808,0.46783759966225097,8,0.5249996185302699,0.7550001144409144,1.1074991226196254,1.24999904632568,-0.5700016021728551,2,0.04386991389587469,-3.2857220708451216,25.690000534057614,1.8275948251481489,25.86000061035156,2.3333333333332456,25.809999465942386,0.04386991389587469 9705,2011-08-04,24.770000457763672,25.479999542236328,24.75,25.32999992370605,1964000.0,-0.029768907498674224,-1.433330260384712,2.5454600625959345,21.29032813795918,30.17202402098058,1.3795862827272458,1.682822324014257,1.7836377187656467,1.7499782096547207,12.922494182341582,0.7800006866455114,-0.38937237810181813,-1.550499439239502,-2.680854552978211,-0.42014432550079306,-2.1156769961088564,-0.9853218823701475,1.3955662194250387,1.492571304939463,-36.099882610614216,0.5651775568693536,8,1.0,1.25,1.8024992942810059,2.0099992752075195,0.4399986267089844,3,0.06419055806232454,3.2727343661947086,25.53000068664551,-3.2857220708451216,25.690000534057614,1.8275948251481489,25.86000061035156,0.06419055806232454 9706,2011-08-05,24.1200008392334,24.75,23.79999923706055,23.959999084472656,3126700.0,-0.026241405188450195,-2.958324558231619,-0.28571769169723715,19.4690255528499,27.821362263128915,1.82311704986207,2.2139964848958478,2.3958041574321314,2.3994341336284712,14.279890977316178,0.9700012207031214,-0.4507859463901731,-2.052999114990236,-3.497728864907078,-0.6082693650733937,-2.7753639899486586,-1.330634240031813,1.8190751696051173,13.973863503856206,-25.90659017429796,0.722364874958421,8,1.1099987030029297,1.4249992370605469,2.4274988174438477,2.6949987411499023,1.4200000762939453,4,0.07835818092403146,-1.433330260384712,24.770000457763672,3.2727343661947086,25.53000068664551,-3.2857220708451216,25.690000534057614,0.07835818092403146 9707,2011-08-08,22.76000022888184,23.940000534057614,22.709999084472656,23.79999923706055,3025300.0,-0.05638476629484157,-1.1578948249005556,-6.499922514811592,10.50327296038887,25.031017048063738,2.877455384545282,3.4309297910539307,3.6991315791549155,3.7536916090272534,16.696411851483095,1.4100017547607422,-0.6038902824426629,-3.210499763488766,-5.279676222863454,-1.1413233041140778,-4.24508799317611,-2.175911533801422,2.794041961036644,1.6077535239946779,-38.02979124300496,1.0345882296873434,8,1.869998931884762,2.2399997711181605,3.8049998283386195,4.054999351501461,3.079999923706051,0,0.1260983700801026,-2.958324558231619,24.1200008392334,-1.433330260384712,24.770000457763672,3.2727343661947086,25.53000068664551,0.1260983700801026 9708,2011-08-09,24.209999084472656,24.229999542236328,22.6299991607666,23.13999938964844,4697900.0,0.06370820918317954,1.8828819850161522,-1.0288468415927077,31.028668767215947,24.974730024842575,1.1835119638518314,1.8596917486960045,2.2087849431216924,2.3091970772944492,18.72876697579026,1.6000003814697266,-0.7009144711596491,-1.62300090789795,-3.7789822225608134,0.5329804067649135,-2.7009915652293834,-0.5450102505665164,0.7752344843566625,50.641009574031706,11.241507345291005,1.0779906573314322,8,0.2650003433227539,0.7500009536743164,2.4125008583068848,2.65000057220459,1.8600006103515625,1,0.057827409286306475,-1.1578948249005556,22.76000022888184,-2.958324558231619,24.1200008392334,-1.433330260384712,24.770000457763672,0.057827409286306475 9709,2011-08-10,23.76000022888184,24.35000038146973,23.65999984741211,23.790000915527344,2974700.0,-0.018587314027592394,-4.999966828928522,-0.02803803289909622,24.83444116412697,24.448338317351784,1.3769917015081994,2.1829737511052514,2.6030260817901656,2.7594249998327633,20.70041092278583,0.6900005340576207,-0.8307039746043401,-1.9214997291564906,-4.215732559677015,0.3727331013640338,-3.068616144416751,-0.7743833138962302,0.7541864583349351,39.64915497774438,6.8108631936957735,1.1471164152602618,8,0.5999994277954066,1.1999998092651332,2.8624997138977015,3.0999994277954066,2.4799995422363246,2,0.07239054279400703,1.8828819850161522,24.209999084472656,-1.1578948249005556,22.76000022888184,-2.958324558231619,24.1200008392334,0.07239054279400703 9710,2011-08-11,24.8799991607666,25.170000076293945,23.78000068664551,23.84000015258789,2445500.0,0.04713800172961835,-1.3965549276275093,-34.665840167846945,37.3219298133596,25.244252326857076,0.08747683350749824,0.9817843000401538,1.449450440001705,1.6378672749342904,22.318341529531246,1.4099998474121058,-0.929801897169888,-0.7180007934570298,-3.000672951057723,1.5646713641436634,-1.8593368722573764,0.42333528534331677,-2.25,88.58264523628587,58.63220656564477,1.1413360788003468,8,-0.5199995040893555,0.0800008773803711,1.7500009536743164,2.1100006103515625,1.3600006103515625,3,0.0032154311255849777,-4.999966828928522,23.76000022888184,1.8828819850161522,24.209999084472656,-1.1578948249005556,22.76000022888184,0.0032154311255849777 9711,2011-08-12,24.559999465942386,25.20000076293945,24.399999618530273,25.040000915527344,1392900.0,-0.012861724502339356,1.0000000000000089,-0.46154029552927717,35.79234595354035,26.190875032480374,0.2363745669515147,1.2069342565495518,1.7324298812572678,1.9550702695230164,23.650197602061763,0.8000011444091761,-1.015808703189851,-0.9385004997253397,-3.219933580066378,1.3429325806156989,-2.079217039895859,0.2022160404451796,-1.8792002868652382,75.09724132249707,48.511683385251644,1.1407165401705195,8,-0.3350000381469762,0.32499980926513317,2.1400008201599086,2.4300003051757777,2.069999694824215,4,0.026465783088946315,-1.3965549276275093,24.8799991607666,-4.999966828928522,23.76000022888184,1.8828819850161522,24.209999084472656,0.026465783088946315 9712,2011-08-15,25.36000061035156,25.40999984741211,24.729999542236328,24.790000915527344,1367700.0,0.03257333720705269,1.0298572046733017,-1.18749577801708,42.537319629205605,27.886941645988646,-0.717458737368208,0.360021867874206,0.9152245737226323,1.158652365502686,24.159115692117368,0.850000381469723,-1.060707069375404,-0.09699935913086222,-2.355551029048897,2.1615523107871724,-1.2262751940898795,1.032276475828155,-2.578433367919917,98.2014667370143,71.28037553173527,1.1292758349590175,8,-1.1700010299682582,-0.4900007247924769,1.3674998283386266,1.6299991607666051,1.1499996185302805,0,0.007097803661026303,1.0000000000000089,24.559999465942386,-1.3965549276275093,24.8799991607666,-4.999966828928522,23.76000022888184,0.007097803661026303 9713,2011-08-16,25.3799991607666,25.57999992370605,25.06999969482422,25.270000457763672,1583300.0,0.0007885863538537041,1.000000000000014,0.19298028402778827,43.98976470579624,29.640788520493626,-0.8784319015020188,0.2762136445440717,0.8808009503284531,1.1404736830437443,24.551466799743064,0.5100002288818324,-1.0999778453950313,-0.02750072479248189,-2.244818577620599,2.189817128035635,-1.1361596512065404,1.0811582016215766,-2.440725962036133,89.58329401082635,58.73391827959354,1.1086589264140592,8,-1.2749996185302734,-0.5099992752075195,1.3825011253356934,1.6100006103515625,1.0,1,0.018124547164382054,1.0298572046733017,25.36000061035156,1.0000000000000089,24.559999465942386,-1.3965549276275093,24.8799991607666,0.018124547164382054 9714,2011-08-17,25.53000068664551,25.81999969482422,25.45000076293945,25.54999923706055,1319000.0,0.0059102258013779,-3.111135836220588,-0.18180714743978776,46.80573816007753,32.47583407850678,-1.149293966029738,0.055828993178653974,0.7216884846484675,0.9923843766260845,25.34522837996665,0.4400005340576172,-1.1403675291628517,0.16900072097778818,-1.9937156372302987,2.331717079185875,-0.9123574581262552,1.2503589000818316,-2.379469349916995,85.78435543272073,49.072522456171065,1.0813581791040434,8,-1.3050012588501012,-0.6600008010864293,1.2824997901916468,1.4599990844726527,0.8199996948242188,2,0.021151546950845868,1.000000000000014,25.3799991607666,1.0298572046733017,25.36000061035156,1.0000000000000089,24.559999465942386,0.021151546950845868 9715,2011-08-18,25.149999618530273,25.25,24.809999465942386,25.149999618530273,1717500.0,-0.014884491104381836,3.3999885559518233,-0.0,45.79081738158987,35.40047761503344,-0.7931272099416553,0.3224081974279258,1.0853960882804579,1.3737041107223718,27.451911238287995,0.720001220703125,-1.1848203360963474,-0.12850036621093608,-2.183279238942024,1.926278506520152,-1.1558898025764819,0.8988890701546097,-1.7325214459921874,52.81689857069749,13.452605754822088,1.0273894363655445,8,-0.9250001907348633,-0.36999988555908203,1.6725006103515625,1.8400001525878906,1.4200000762939453,3,0.043339966963052756,-3.111135836220588,25.53000068664551,1.000000000000014,25.3799991607666,1.0298572046733017,25.36000061035156,0.043339966963052756 9716,2011-08-19,24.88999938964844,25.35000038146973,24.85000038146973,24.989999771118164,1702500.0,-0.01033798142447151,-4.555605005775298,-100.0,43.975147126490185,39.11957474460025,-0.4608830756580353,0.4669459738588593,1.3280023360005409,1.629532717115083,29.52229772817969,0.5,-1.236517646706215,-0.30000057220458487,-2.2542562676957516,1.6542551232865819,-1.27712841995017,0.6771272755410003,-1.2322690648817414,14.678883028799536,-25.13198908509781,0.9771278477455835,8,-0.6649999618530309,-0.149999618530277,1.8750009536743129,2.100000381469723,1.7800006866455043,4,0.05423866671652777,3.3999885559518233,25.149999618530273,-3.111135836220588,25.53000068664551,1.000000000000014,25.3799991607666,0.05423866671652777 9717,2011-08-22,24.76000022888184,25.38999938964844,24.690000534057614,25.31999969482422,1548300.0,-0.005222947527297572,1.0,5.599973297221167,44.1947534328711,40.58247304078416,-0.0193879267928736,0.473136725384979,1.4429292519645642,1.750410503156754,31.443093680612133,0.6999988555908274,-1.1913152682763517,-0.3359997749328585,-2.1739894876056702,1.5019899377399533,-1.2549946312692661,0.5829950814035492,-0.8860429671093861,6.1946678594643565,-35.46291598317315,0.9189948563364061,8,-0.020000457763675428,-0.020000457763675428,1.975000381469723,2.2299995422363246,1.7700004577636719,0,0.07552499655082645,-4.555605005775298,24.88999938964844,3.3999885559518233,25.149999618530273,-3.111135836220588,25.53000068664551,0.07552499655082645 9718,2011-08-23,25.46999931335449,25.46999931335449,24.65999984741211,24.8700008392334,1314200.0,0.028675245472916222,1.7000050862759761,-1.0714268684370971,49.64952458876121,43.33970453241019,-0.5943637241718172,-0.3401490207080897,0.7232183858172796,1.0358050774263958,33.35055984167595,0.8099994659423793,-1.057093328635922,0.4284993171691873,-1.2872883899343854,2.14428702427276,-0.42939453638259906,1.2863931707209737,-1.4014378082768602,69.82754935265206,24.86966091464474,0.8578938535517864,8,-0.6699991226196254,-0.7299995422363246,1.195001125335697,1.5200004577636754,1.370000839233402,1,0.04083238883253748,1.0,24.76000022888184,-4.555605005775298,24.88999938964844,3.3999885559518233,25.149999618530273,0.04083238883253748 9719,2011-08-24,25.88999938964844,25.979999542236328,25.420000076293945,25.540000915527344,1253200.0,0.016489991661434278,1.113210399032648,0.5833322736925186,56.81264772094974,45.50533985547575,-0.7604151038030089,-0.8369249593963062,0.2962524714814485,0.6084846926244261,34.439514893475184,0.5599994659423828,-0.695104506722469,0.8699994087219274,-0.788141601308773,2.5281404187526277,0.04092890370657898,1.6990699137372758,-1.6462940655961553,93.18180504580555,40.96088567358272,0.8290705050153496,8,-0.6999998092651403,-1.149999618530277,0.7725009918212855,1.100000381469723,0.5300006866455043,2,0.018926217947848878,1.7000050862759761,25.46999931335449,1.0,24.76000022888184,-4.555605005775298,24.88999938964844,0.018926217947848878 9720,2011-08-25,25.459999084472656,26.1200008392334,25.34000015258789,26.1200008392334,1496600.0,-0.016608741418036144,1.363632160124382,-1.8857275204359483,58.37499102949884,48.01452264169336,-0.26763431571131235,-0.47540386303937154,0.7209166109260217,1.0306656572107613,34.95177188646302,0.7800006866455078,-0.5141982019438558,0.46799917221069265,-1.1371057316562592,2.0731040760776445,-0.33455327972278326,1.2705516241441686,-1.0079384542382854,54.7944310683366,-2.1709401609936307,0.802552451933476,8,-0.06999874114990234,-0.7199993133544922,1.1650009155273438,1.5300006866455078,0.1600017547607422,3,0.0349568471720747,1.113210399032648,25.88999938964844,1.7000050862759761,25.46999931335449,1.0,24.76000022888184,0.0349568471720747 9721,2011-08-26,25.53000068664551,25.709999084472656,24.79999923706055,25.28000068664551,1971700.0,0.002749473868423946,1.9836217301306616,-0.3787868716964665,70.6408408025988,51.13713610540372,-0.20737950121747417,-0.5981239433619372,0.6395123136612781,0.9538110874273436,34.7741719887704,0.9099998474121058,-0.23155252256796643,0.5520007133483915,-1.0277474292416855,2.1317488559384685,-0.237873357946647,1.34187478464343,-0.844428427151275,59.58905809701629,-4.197800737714537,0.7898740712950392,8,-0.14000034332275746,-0.8000011444091832,1.0874996185302699,1.4599990844726527,0.17999839782714488,4,0.040736348617598006,1.363632160124382,25.459999084472656,1.113210399032648,25.88999938964844,1.7000050862759761,25.46999931335449,0.040736348617598006 9722,2011-08-29,26.229999542236328,26.229999542236328,25.809999465942386,25.85000038146973,982300.0,0.027418677507399236,1.210531599315342,1.519996643066392,66.94631516828836,53.68786393456951,-0.8615969998480075,-1.3375595193606493,-0.07172744320669011,0.24776670881524865,34.56728150668049,0.6999988555908168,-0.07771880668795816,1.2334996223449721,-0.39757059512184867,2.864569839811793,0.4179645136115617,2.0490347310783825,-1.4300003051757777,100.0,33.123043232109055,0.8155351087334112,8,-0.7849998474121094,-1.5199995040893555,0.3875007629394531,0.7600002288818359,-0.31999969482421875,0,0.016774706127963057,1.9836217301306616,25.53000068664551,1.363632160124382,25.459999084472656,1.113210399032648,25.88999938964844,0.016774706127963057 9723,2011-08-30,26.32999992370605,26.45000076293945,26.09000015258789,26.170000076293945,952100.0,0.003812443126760323,-1.2500059604701397,0.42105315993153064,72.905520634722,56.58783976508556,-0.9081722265368235,-1.4621178967141937,-0.1865517650948476,0.1489471300019254,34.208016952086,0.36000061035155895,0.1346329595424436,1.3015000343322711,-0.40998758915092637,3.0129876578154686,0.44575622259067416,2.157243846073868,-1.5300006866455007,92.72722859032035,21.480563564894652,0.8557438117415981,8,-0.7749996185302699,-1.6850004196166957,0.2875003814697301,0.6599998474121129,0.10000038146973012,1,0.007595927213026377,1.210531599315342,26.229999542236328,1.9836217301306616,25.53000068664551,1.363632160124382,25.459999084472656,0.007595927213026377 9724,2011-08-31,26.649999618530273,26.729999542236328,26.35000038146973,26.51000022888184,1426200.0,0.012153425588737443,1.5333341810459689,0.8749970197649163,68.39916790452632,59.09987871207851,-1.1762922806606042,-1.785448767579755,-0.5198968715133532,-0.16736029124236396,33.056508373503505,0.399999618530277,0.2525166811389461,1.5654997825622559,-0.28289584591159667,3.4138954110361084,0.6413019683253296,2.489697596799182,-1.5530001068115205,95.85492688827483,25.69401904108699,0.9241978142369255,8,-0.9549999237060547,-1.9700002670288086,-0.0774993896484375,0.3400001525878906,-0.25,2,0.007129476051680905,-1.2500059604701397,26.32999992370605,1.210531599315342,26.229999542236328,1.9836217301306616,25.53000068664551,0.007129476051680905 9725,2011-09-01,26.36000061035156,26.76000022888184,26.31999969482422,26.729999542236328,1577800.0,-0.010881764064907262,1.0465126594630867,-2.6428610354224356,68.82846114894984,61.86135804790735,-0.7784688583672548,-1.444271914310029,-0.2375392770737612,0.13122867366150004,31.047258785858578,0.44000053405762074,0.35339818022776015,1.1960007667541461,-0.7305602675224527,3.122561801030745,0.23272024961584492,2.1592812838924473,-0.9364010925292909,79.59186652458837,9.639994632133892,0.9632805171383002,9,-0.6500005722045863,-1.6650009155273402,0.19249963760376332,0.6299991607666051,0.5,3,0.0022761557114236997,1.5333341810459689,26.649999618530273,-1.2500059604701397,26.32999992370605,1.210531599315342,26.229999542236328,0.0022761557114236997 9726,2011-09-02,26.01000022888184,26.26000022888184,25.959999084472656,26.03000068664551,1121900.0,-0.01327770763906111,-3.9999046347508598,0.05405544730032012,57.50576939934382,63.34035982195988,-0.2826080979845642,-0.996509091474234,0.1076874882417087,0.49026604986720557,28.01043161303739,0.4000015258789027,0.41205283164115514,0.7515004158020062,-1.1446150362353826,2.647615867839395,-0.19655731021668643,1.6995581418206989,-0.3191205688476586,21.05269498106707,-43.453431392737166,0.9480577260186938,9,-0.30000019073486683,-1.3150005340576207,0.5275001525878871,0.9799995422363246,0.5900001525878906,4,-0.014994209389332491,1.0465126594630867,26.36000061035156,1.5333341810459689,26.649999618530273,-1.2500059604701397,26.32999992370605,-0.014994209389332491 9727,2011-09-06,25.6299991607666,25.690000534057614,25.229999542236328,25.440000534057614,1883500.0,-0.014609806411815418,1.9677351873500728,-9.499713904253468,52.66524381515076,63.675439736003156,0.261254117731351,-0.41157201977207336,0.47614422832797487,0.8773458455426066,24.41739403842963,0.7800006866455114,0.5058303924368772,0.2279994010925286,-1.2631056278641069,1.719104430049164,-0.5175531133857874,0.9735519155708445,1.130001068115238,26.143754184010383,-33.7366050060431,0.7455525144783176,9,0.1500005722045934,-0.9349994659423828,0.6850008964538574,1.140000343322754,0.9700012207031286,1,0.0031213393025979475,-3.9999046347508598,26.01000022888184,1.0465126594630867,26.36000061035156,1.5333341810459689,26.649999618530273,0.0031213393025979475 9728,2011-09-07,25.61000061035156,25.6200008392334,25.43000030517578,25.61000061035156,1319100.0,-0.0007802790117003022,17.999618538997638,0.0,50.87719224863455,63.01594468352369,0.3388321280444657,-0.2965135073867131,0.47929230941911527,0.9026223014580097,21.40793326471667,0.1999988555908203,0.6467706575354164,0.13800077438354208,-1.245018121528208,1.521019670295292,-0.5535086735723347,0.8295102223394188,1.119399604797369,24.83665997224967,-30.454755166429955,0.6915094479558752,9,0.169999122619636,-0.9150009155273402,0.7049994468689,1.1599988937377965,1.1499996185302805,2,0.011714144080859246,1.9677351873500728,25.6299991607666,-3.9999046347508598,26.01000022888184,1.0465126594630867,26.36000061035156,0.011714144080859246 9729,2011-09-08,25.479999542236328,25.75,25.43000030517578,25.45000076293945,1390500.0,-0.005076183717960703,-8.142888283378747,100.0,53.828305853790866,62.51075744177837,0.45210192618376865,-0.03272529418623549,0.5841373169396427,1.0330474452211469,18.46816703897074,0.31999969482421875,0.80374027154798,-0.07800025939941335,-1.2025326744499907,1.046532155651164,-0.6402664669247002,0.48426594812587354,1.219412659454349,16.33986194791316,-37.642584303568185,0.5622662075252887,9,0.30000019073486683,-0.7849998474121094,0.8350005149841309,1.1900005340576207,1.260000228881836,3,0.0372841750395132,17.999618538997638,25.61000061035156,1.9677351873500728,25.6299991607666,-3.9999046347508598,26.01000022888184,0.0372841750395132 9730,2011-09-09,24.959999084472656,25.35000038146973,24.809999465942386,25.35000038146973,1338900.0,-0.02040818159755875,1.7692262548110982,-13.000572227872434,50.7658610448431,60.302426357583286,0.9987476614211275,0.5202493098334351,1.065005892787326,1.5546039689607518,17.507018832462133,0.6700000762939418,0.8487913201509087,-0.6020007133483887,-1.7169066535576967,0.5129052268609193,-1.159453683453041,-0.04454774324373645,1.7100248640289344,10.344795834878697,-46.60128733457366,0.5574529701046534,9,0.8250007629394567,-0.2649993896484375,1.2100014686584473,1.5150012969970703,1.720001220703125,4,0.057692331204988845,-8.142888283378747,25.479999542236328,17.999618538997638,25.61000061035156,1.9677351873500728,25.6299991607666,0.057692331204988845 9731,2011-09-12,25.209999084472656,25.209999084472656,24.75,24.75,1353200.0,0.010016026008411227,1.0,-1.179480909459918,54.79742861779051,58.95255007419463,0.7806785234062765,0.33881361446244185,0.7770050583097472,1.3069909001174338,16.579085029591738,0.45999908447265625,0.7947007675348701,-0.38450069427490163,-1.4107967760635312,0.6417953875137279,-0.8976487351692164,0.12864734661941313,1.3856238847265665,45.999908447265625,-16.6485205386615,0.513148040894315,9,0.5450010299682617,-0.5149993896484375,0.6850013732910156,0.8700008392333984,1.7400016784667933,0,0.06545028107102047,1.7692262548110982,24.959999084472656,-8.142888283378747,25.479999542236328,17.999618538997638,25.61000061035156,0.06545028107102047 9732,2011-09-13,25.540000915527344,25.59000015258789,25.04999923706055,25.309999465942386,1169600.0,0.013090116740938074,2.2727335780134457,0.5000041464183161,50.81208293375668,56.497723662976256,0.3827585387428627,0.024230702314518737,0.40238219626532157,0.977806385154615,15.792835982648587,0.5400009155273402,0.7656956474330414,-0.06349887847900249,-1.0842785171783937,0.9572807602203888,-0.5738886978286999,0.4468909408706949,0.9448846755199263,79.00009155273438,16.546789591493443,0.5103898193496961,9,0.21499919891357422,-0.845001220703125,-0.15250110626220703,0.009998321533206678,1.5599994659423864,1,0.04150350148570081,1.0,25.209999084472656,1.7692262548110982,24.959999084472656,-8.142888283378747,25.479999542236328,0.04150350148570081 9733,2011-09-14,25.84000015258789,26.10000038146973,25.420000076293945,25.690000534057614,1133500.0,0.011746250051156482,1.0298514260987783,0.6521681441615023,49.40335074072451,54.38707731144273,0.006641754222311391,-0.25248444241769974,0.06516363242962342,0.6781418515930753,15.017277596848281,0.6800003051757848,0.6495938643112211,0.21350030899047923,-0.8068048494016224,1.233805467382581,-0.29665227020556983,0.7236528881865283,0.5407923029965431,80.74072922862582,21.258375636724125,0.51015257919605,9,-0.08500003814697266,-1.1450004577636719,-1.0250005722045898,-0.8400001525878906,1.4699993133544957,2,0.02941177338985912,2.2727335780134457,25.540000915527344,1.0,25.209999084472656,1.7692262548110982,24.959999084472656,0.02941177338985912 9734,2011-09-15,26.06999969482422,26.170000076293945,25.88999938964844,26.040000915527344,927400.0,0.008900911024696478,1.4347934254390748,0.1999923705860614,57.64411470856777,53.144372151400276,-0.3512171096067789,-0.46373001950797743,-0.20434096787388256,0.4490195016953962,14.629467538730484,0.3299999237060547,0.5285704921022045,0.4164999008178718,-0.6214796661092272,1.4544794677449708,-0.10248988264567771,0.9354896842814213,0.21294521342514727,92.95771999317653,31.524038707658548,0.5189897834635488,9,-0.5649995803833008,-0.8599996566772461,-1.3524999618530273,-1.109999656677246,1.4799995422363317,3,0.026467224477743745,1.0298514260987783,25.84000015258789,2.2727335780134457,25.540000915527344,1.0,25.209999084472656,0.026467224477743745 9735,2011-09-16,26.239999771118164,26.46999931335449,26.04999923706055,26.04999923706055,1375400.0,0.006520908257919844,-3.42104100788043,6.333608850457664,58.67969508538295,53.27480833873796,-0.6034931606841099,-0.5774913322347857,-0.4133299069048135,0.27706192282661846,13.337355617577124,0.4200000762939382,0.36233196925293143,0.5319999694824205,-0.509125159886544,1.573125098851385,0.0114374047979382,1.0525625341669027,-1.489999771118164,86.62792825261309,23.92980490766653,0.5205625646844828,9,-0.630000114440918,-0.9699993133544886,-1.5799999237060547,-1.2799997329711914,1.25,4,0.01905487821498908,1.4347934254390748,26.06999969482422,1.0298514260987783,25.84000015258789,2.2727335780134457,25.540000915527344,0.01905487821498908 9736,2011-09-19,26.239999771118164,26.35000038146973,25.899999618530273,26.18000030517578,1581800.0,0.0,2.21428328144898,0.31578577523465934,50.14749594477581,52.99505857536296,-0.6341213619872761,-0.4966294458885443,-0.44860934625362603,0.26949606961011696,12.169567392016925,0.4500007629394567,0.21169680452846862,0.46449995040893555,-0.527202098785299,1.45620199960317,-0.0313510741881835,0.9603509750060546,-1.4555997848510742,83.8028500085295,24.756434956155132,0.4958510245971179,9,-0.630000114440918,-0.6599998474121094,-1.5799999237060547,-1.2799997329711914,0.8099994659423864,0,0.01676831318199623,-3.42104100788043,26.239999771118164,1.4347934254390748,26.06999969482422,1.0298514260987783,25.84000015258789,0.01676831318199623 9737,2011-09-20,26.6299991607666,26.979999542236328,26.290000915527344,26.440000534057614,1447800.0,0.014862781747342124,-1.81633320358116,3.166671964904532,54.07607625247494,53.35049013134523,-0.9692838898280307,-0.7793054621111821,-0.8617018670193914,-0.12955062321784538,10.977886753563471,0.7399997711181641,0.08117215634953112,0.760999393463134,-0.17883053898886203,1.7008293259151301,0.29108442723713424,1.2309143596891339,-1.8118871879577654,77.56407043009503,21.837113950618615,0.4699149662259987,9,-0.7649993896484375,-0.8099994659423828,-2.0749998092651367,-1.669999122619629,0.4900016784667969,1,0.012016583261643454,2.21428328144898,26.239999771118164,-3.42104100788043,26.239999771118164,1.4347934254390748,26.06999969482422,0.012016583261643454 9738,2011-09-21,26.51000022888184,26.86000061035156,26.34000015258789,26.709999084472656,2338500.0,-0.004506156052064503,1.0799938965076734,-1.0526331640130522,47.98851425195207,52.701624397807585,-0.7914206811899227,-0.6086006339123067,-0.7715022705294139,-0.020825647822746873,9.885567602020837,0.5200004577636683,0.04048804782242854,0.5890004158020048,-0.3727065719035103,1.55070740350752,0.10814692194924547,1.0698539096547641,-1.605412753295905,56.88080297616358,5.972419715824245,0.4808534938527576,9,-0.6450004577636754,-0.6900005340576207,-1.980000495910648,-1.5500001907348668,1.0699996948242116,2,0.022255758109918977,-1.81633320358116,26.6299991607666,2.21428328144898,26.239999771118164,-3.42104100788043,26.239999771118164,0.022255758109918977 9739,2011-09-22,26.3799991607666,26.489999771118164,25.61000061035156,26.06999969482422,3519300.0,-0.004903850131755427,2.3207472478434528,-1.5500061989185547,50.30118284283288,52.64999348647312,-0.5814775759435094,-0.4637863667849089,-0.6679451717635345,0.09735037832947668,9.548623343066783,0.8999996185302805,0.05030239375565415,0.4344993591308608,-0.5486102031733928,1.4176089214351144,-0.05705542202126779,0.9260541402829894,-1.3923952025146527,56.20431757240285,8.55555245644507,0.49155478115212703,9,-0.5149993896484375,-0.5599994659423828,-1.8924994468688965,-1.419999122619629,1.060001373291012,3,0.03525399297809373,1.0799938965076734,26.51000022888184,-1.81633320358116,26.6299991607666,2.21428328144898,26.239999771118164,0.03525399297809373 9740,2011-09-23,26.35000038146973,26.45000076293945,26.07999992370605,26.29999923706055,1604700.0,-0.001137178932950289,1.9599841309806143,0.16129429209556448,55.66666920979818,52.746575774473975,-0.37277293947917656,-0.38334658048582426,-0.6575470124415688,0.11459095395131413,9.44238929429722,0.37000083923339844,0.07447430014958911,0.360000514984133,-0.6110760023418216,1.3310770323100876,-0.1255377436788443,0.8455387736471103,-1.282700599858405,54.014623945736965,2.8776403884767134,0.4855382586629779,9,-0.3350009918212926,-0.5300006866455114,-1.802500724792484,-1.3900003433227575,0.9099998474121094,4,0.04554075287356363,2.3207472478434528,26.3799991607666,1.0799938965076734,26.51000022888184,-1.81633320358116,26.6299991607666,0.04554075287356363 9741,2011-09-26,26.56999969482422,26.60000038146973,26.239999771118164,26.60000038146973,2394400.0,0.008349119930533222,22.999491385333734,-0.600000000000071,66.54931540245421,54.49515715988481,-0.4241750018408368,-0.549615973538156,-0.8949946568522762,-0.11270566414283678,8.506972415750687,0.36000061035156605,0.10266202650559109,0.5279998779296875,-0.4507126243918833,1.5067123802512583,0.038643626768902095,1.017356129090473,-1.4261919227878934,70.0729805060465,15.122892310196633,0.4893562511607856,9,-0.36999988555908203,-0.75,-2.067500114440918,-1.609999656677246,0.05000114440917969,0,0.03462552077007208,1.9599841309806143,26.35000038146973,2.3207472478434528,26.3799991607666,1.0799938965076734,26.51000022888184,0.03462552077007208 9742,2011-09-27,26.670000076293945,27.0,26.54999923706055,26.989999771118164,2189400.0,0.0037636576070119165,1.6470621234390392,10.666412359334995,68.15067531244277,56.57819322340906,-0.38781077917479934,-0.6481958007443964,-1.000035493214014,-0.22061366268409444,8.552791672078191,0.4500007629394496,0.1972404829658494,0.6060002326965339,-0.4095920680175489,1.6215925334106167,0.09820408233949252,1.1137963830535753,-1.452744633449619,76.2589878698063,16.776856761629475,0.5077961503570407,9,-0.36499977111816406,-0.8400001525878906,-2.187500476837158,-1.7100000381469727,0.6700000762939453,1,0.014248187464550144,22.999491385333734,26.56999969482422,1.9599841309806143,26.35000038146973,2.3207472478434528,26.3799991607666,0.014248187464550144 9743,2011-09-28,26.53000068664551,26.899999618530273,26.489999771118164,26.78000068664551,2087600.0,-0.0052493209316814005,-1.4848337725990124,0.7812507450587702,67.91811806429408,57.719749151823095,-0.15605236030006608,-0.5190569201326696,-0.872610122493878,-0.0905339549563422,8.912293321746848,0.4099998474121094,0.25732415488901594,0.4560008049011266,-0.5744495211700666,1.4864511309723198,-0.05922435813446825,0.9712259679367214,-1.205780570371843,66.18708491135662,1.1962037659219646,0.5152251630355963,9,-0.22500038146973012,-0.7000007629394567,-1.7900009155273473,-1.5700006484985387,1.0699996948242188,2,0.022238979921507473,1.6470621234390392,26.670000076293945,22.999491385333734,26.56999969482422,1.9599841309806143,26.35000038146973,0.022238979921507473 9744,2011-09-29,26.84000015258789,26.96999931335449,26.53000068664551,26.81999969482422,2109200.0,0.011684864603053846,2.1428610354223725,-0.0800018310546875,84.55887612179572,60.59521371142452,-0.3859249769612916,-0.858086735516423,-1.1947419918465734,-0.41050754326818506,9.394478145222415,0.43999862670897727,0.3332554989846308,0.756500244140625,-0.29949597912653303,1.812496467407783,0.22850213250704599,1.284498355774204,-1.4152332432906434,82.60871368004236,10.26323832610376,0.5279981116335782,9,-0.5349998474121094,-0.9650001525878906,-2.070000171661377,-1.880000114440918,0.43000030517578125,3,0.027570781181490034,-1.4848337725990124,26.53000068664551,1.6470621234390392,26.670000076293945,22.999491385333734,26.56999969482422,0.027570781181490034 9745,2011-09-30,26.420000076293945,26.84000015258789,26.420000076293945,26.70000076293945,1533100.0,-0.015648288893673867,-1.999993188057302,-13.999713904253113,70.93429145236485,62.90485765671219,0.06961393092488422,-0.45678055303525866,-0.8029657985135756,-0.008932986985719538,9.837243618298999,0.4200000762939453,0.39181008274215046,0.33350019454956126,-0.7261380595030538,1.3931384486021763,-0.19631893247674626,0.8633193215758688,-0.9007191815545319,23.68424354826971,-49.84595987700362,0.5298191270263083,9,-0.11499977111816406,-0.5450000762939453,-1.455000400543213,-1.4600000381469727,0.8500003814697266,4,0.03860713303626717,2.1428610354223725,26.84000015258789,-1.4848337725990124,26.53000068664551,1.6470621234390392,26.670000076293945,0.03860713303626717 9746,2011-10-03,25.6200008392334,26.63999938964844,25.60000038146973,26.399999618530273,1521500.0,-0.03028006187548682,-1.536583890806598,2.785703094665603,51.190476866266856,62.58423550268906,0.8631913259086019,0.3293908621888164,-0.036555131492569615,0.7682807394342461,10.307622688764894,1.039999008178711,0.37605864614839746,-0.44699907302856445,-1.5267282811343712,0.6327301350772423,-0.9868636770814696,0.0928655310243407,1.3799991607666016,1.4286045152401508,-68.45983401550887,0.5398646040529037,10,0.6799993515014648,0.25499916076660156,-0.5550007820129395,-0.6600008010864258,1.7699985504150426,0,0.06401246432189867,-1.999993188057302,26.420000076293945,2.1428610354223725,26.84000015258789,-1.4848337725990124,26.53000068664551,0.06401246432189867 9747,2011-10-04,25.709999084472656,25.739999771118164,25.020000457763672,25.51000022888184,2300000.0,0.0035128119551595116,4.538451380992554,-0.2564091905004063,47.9364869839855,62.57845469513722,0.7028826655876763,0.2589708823689634,-0.1591439096715881,0.650360162953671,10.077574709101281,0.7199993133544922,0.3426172312688216,-0.3610008239746101,-1.434488201226884,0.7124865532776639,-0.8977445126007488,0.17574286465152866,1.2620009231567373,35.38456572580533,-31.762518170790315,0.5367436886261379,10,0.3000011444091797,0.16500091552734375,-0.6499991416931152,-0.7499990463256836,1.25,1,0.03539485753269944,-1.536583890806598,25.6200008392334,-1.999993188057302,26.420000076293945,2.1428610354223725,26.84000015258789,0.03539485753269944 9748,2011-10-05,25.90999984741211,25.979999542236328,25.479999542236328,25.790000915527344,1241000.0,0.007779104241985024,2.846178675704623,0.5999980926404639,47.43589586838294,62.260089475753894,0.4568657014132036,0.08706136437021428,-0.3875040941725061,0.42395526054325927,9.695613553714628,0.5,0.35669937716293987,-0.17600002288818217,-1.2305822697385231,0.8785822239621588,-0.7032911463133509,0.35129110053698653,0.9839201782226539,45.64102112658844,-17.4876661111292,0.5272911234251699,10,0.10000038146972656,-0.034999847412109375,-0.8324999809265137,-0.9499998092651367,1.120000839233402,2,0.05519105803154267,4.538451380992554,25.709999084472656,-1.536583890806598,25.6200008392334,-1.999993188057302,26.420000076293945,0.05519105803154267 9749,2011-10-06,26.43000030517578,26.45000076293945,25.86000061035156,25.8700008392334,1044900.0,0.020069489032266796,-1.0344835524043856,4.6667037543313095,52.737763408211066,61.93465549779977,-0.061794564691354026,-0.37747137910155004,-0.9226691388997637,-0.1184162487565601,9.26696272163011,0.5900001525878906,0.33522616467206134,0.2965003967285149,-0.7283135763384436,1.3213143697954735,-0.21590658980496613,0.808907383261996,0.3889629377441395,77.47253207909421,16.60102061219021,0.5124069865334799,10,-0.4200000762939453,-0.5550003051757812,-1.330000400543213,-1.4700002670288086,1.1100006103515625,3,0.04426787978753177,2.846178675704623,25.90999984741211,4.538451380992554,25.709999084472656,-1.536583890806598,25.6200008392334,0.04426787978753177 9750,2011-10-07,26.399999618530273,26.68000030517578,26.270000457763672,26.46999931335449,1003400.0,-0.001135099746466195,-1.4848624966765696,-0.12499957425212495,52.285714597118485,60.34981096387357,-0.02677086970434317,-0.24670684532342335,-0.8988229590162682,-0.11326389744385068,7.935730097375676,0.4099998474121094,0.3478388076285981,0.19449968338012624,-0.6735162407787918,1.0625156075390443,-0.23950827869933278,0.6285076454595853,0.3470051129833962,83.13248720582591,24.12223462014539,0.4340079620794586,10,-0.3899993896484375,-0.5249996185302734,-1.2125000953674316,-1.4399995803833008,0.860000610351566,4,0.03295457771987009,-1.0344835524043856,26.43000030517578,2.846178675704623,25.90999984741211,4.538451380992554,25.709999084472656,0.03295457771987009 9751,2011-10-10,26.86000061035156,26.88999938964844,26.670000076293945,26.729999542236328,1082900.0,0.017424280245004642,1.315798984078494,-1.8571662125341035,53.221310814139144,58.69099268628429,-0.49317140913254676,-0.6079243865377357,-1.3529901030767668,-0.5910601491863154,6.456009731734058,0.4899997711181676,0.37221221876761135,0.5720005989074686,-0.2066783431324808,1.350679540947418,0.18266112788749211,0.961340069927445,-1.840000152587887,98.3957862870731,40.00854171811416,0.3893394710199751,10,-0.8650007247924769,-0.985000610351559,-1.6575007438659632,-1.9000005722045863,0.48999977111817117,0,0.015264327553816237,-1.4848624966765696,26.399999618530273,-1.0344835524043856,26.43000030517578,2.846178675704623,25.90999984741211,0.015264327553816237 9752,2011-10-11,26.60000038146973,26.790000915527344,26.5,26.75,1057700.0,-0.009679829596937028,1.5217311982220305,-1.1538337392529165,51.212940361152185,56.83486183037964,-0.27283652726464425,-0.2787305920277312,-1.0916689034549343,-0.3511863999784701,5.569733078998025,0.36000061035155895,0.37423649033850026,0.2590003967285206,-0.44613578126564235,0.9641365747226835,-0.09356769226856088,0.6115684857256021,-1.542599945068364,79.43269222965026,19.993398815929694,0.35256808899708214,10,-0.6050004959106481,-0.7250003814697301,-1.3975005149841344,-1.6400003433227575,0.35999870300292613,1,0.029699210407870824,1.315798984078494,26.86000061035156,-1.4848624966765696,26.399999618530273,-1.0344835524043856,26.43000030517578,0.029699210407870824 9753,2011-10-12,26.60000038146973,26.790000915527344,26.540000915527344,26.770000457763672,842000.0,0.0,1.3809411358661592,1.1333367241839738,53.072644449772305,53.33639164459926,-0.29263673481412766,-0.23070214654459065,-1.0848402481134585,-0.36992048668598443,5.459550261371218,0.25,0.3216586269826571,0.22100038528442667,-0.4516191985259361,0.8936199690947895,-0.1153094066207565,0.5573101771896098,-1.505947966003422,71.84472311931518,11.50067525441888,0.33630979190518157,10,-0.6450004577636754,-0.7250003814697301,-1.362500667572025,-1.6400003433227575,0.1999988555908203,2,0.013533785633090156,1.5217311982220305,26.60000038146973,1.315798984078494,26.86000061035156,-1.4848624966765696,26.399999618530273,0.013533785633090156 9754,2011-10-13,26.76000022888184,26.790000915527344,26.31999969482422,26.57999992370605,645100.0,0.006015031771336776,2.916649447667488,-1.058824849375688,55.525605776131734,51.624315458351134,-0.5198452447875148,-0.3545356444418637,-1.2308533734409544,-0.5413676931069347,5.565555200674145,0.470001220703125,0.2546685616155244,0.3465002059936566,-0.33015662232416076,1.023157034311474,0.008171791834747921,0.6848286201525653,-1.630028873931888,79.03235730238923,17.148758275324653,0.33832841415890813,10,-0.8050003051757848,-0.8850002288818395,-1.5225005149841344,-1.8000001907348668,0.4099998474121058,3,0.010089703118622007,1.3809411358661592,26.60000038146973,1.5217311982220305,26.60000038146973,1.315798984078494,26.86000061035156,0.010089703118622007 9755,2011-10-14,26.739999771118164,26.979999542236328,26.70000076293945,26.90999984741211,1240500.0,-0.0007474012553291276,-1.2400073242745946,-0.944443267070704,52.42165335054839,51.76111284549352,-0.5025251491521594,-0.3111064009464002,-1.1723093973349883,-0.5312907462377581,5.7991892214752925,0.27999877929687855,0.19504245646609064,0.30149974822997905,-0.38504092391947964,0.9880404203794377,-0.04177058784474852,0.6447700843047066,-1.5748278554742434,63.63638990838945,2.673494548428131,0.3432703360747291,10,-0.7399997711181641,-0.8649997711181641,-1.502500057220459,-1.7799997329711914,0.12000083923339488,4,0.029917769306537556,2.916649447667488,26.76000022888184,1.3809411358661592,26.60000038146973,1.5217311982220305,26.60000038146973,0.029917769306537556 9756,2011-10-17,26.68000030517578,26.8700008392334,26.6299991607666,26.75,829100.0,-0.002243809515929285,-1.8235162122742061,0.4117627259365639,50.144095545543045,52.006402685666586,-0.30882896940853044,-0.22815043649898925,-1.0527142918175265,-0.4787903389570438,6.082164437244521,0.24000167846679688,0.05386190851745809,0.2195002555847161,-0.4684556735181431,0.9074561846875753,-0.12447770896671173,0.5634782201361439,-1.4422352844681647,54.54555963355779,-4.297316151582251,0.34397796455142915,10,-0.4500007629394531,-0.8050003051757812,-1.4400005340576172,-1.7200002670288086,-0.26000022888183594,0,0.021739127326529273,-1.2400073242745946,26.739999771118164,2.916649447667488,26.76000022888184,1.3809411358661592,26.60000038146973,0.021739127326529273 9757,2011-10-18,26.95000076293945,27.11000061035156,26.53000068664551,26.739999771118164,1086900.0,0.010119957071788033,1.1886761218254407,-3.0000272479563526,55.83333377484909,52.939451341940604,-0.4296163106265709,-0.498506665519745,-1.2149093557382464,-0.7559136433546563,5.685290819864218,0.5799999237060476,-0.013062294458357826,0.4735006332397411,-0.24524929183142063,1.1922505583109029,0.11412567070416202,0.8328755957753202,-1.6425463613706839,79.74687822920983,20.931096982650175,0.35937496253558004,10,-0.4650001525878906,-0.8850002288818324,-1.7250008583068812,-1.990000724792477,-0.9800014495849609,1,0.014842285981688796,-1.8235162122742061,26.68000030517578,-1.2400073242745946,26.739999771118164,2.916649447667488,26.76000022888184,0.014842285981688796 9758,2011-10-19,27.10000038146973,27.40999984741211,26.90999984741211,26.90999984741211,1271700.0,0.0055658483964331484,-4.263143100938613,0.9047601747486721,53.7790725075144,53.055152352974304,-0.4392549710226916,-0.6345735269671415,-1.299882806767716,-0.9119168303169367,5.430270169488402,0.5,0.05740766061250824,0.5940002441406271,-0.1770663047738772,1.3650667930551315,0.20846696968337497,0.9795335185978793,-1.6843932073739971,71.55968600496293,15.102787765195814,0.3855332744572521,10,-0.2600002288818395,-0.8850002288818395,-1.8750004768371618,-2.1400003433227575,-1.110000610351566,2,-0.005166099447467265,1.1886761218254407,26.95000076293945,-1.8235162122742061,26.68000030517578,-1.2400073242745946,26.739999771118164,-0.005166099447467265 9759,2011-10-20,27.309999465942386,27.3799991607666,26.989999771118164,27.020000457763672,1168800.0,0.007749043598399563,-1.2285655119045673,1.5263062791748132,63.77708228763773,54.331970985254216,-0.571386225138987,-0.8130104212732121,-1.42656778971973,-1.1313897859503257,5.631618930371161,0.3899993896484375,0.14968908341298004,0.7574993133544972,-0.08995829055267279,1.6049569172616671,0.33377051140091396,1.1812281153080804,-1.7348408779813447,88.63630945027161,26.87583968980246,0.4237288019535842,10,-0.4449996948242223,-1.0949993133544957,-2.084999561309818,-2.3499994277954137,-0.9099998474121129,3,-0.01867448695917573,-4.263143100938613,27.10000038146973,1.1886761218254407,26.95000076293945,-1.8235162122742061,26.68000030517578,-0.01867448695917573 9760,2011-10-21,27.54999923706055,27.63999938964844,27.38999938964844,27.51000022888184,835300.0,0.008787981538317613,1.272734366194741,0.13792808613352633,86.14229106139317,57.98985767939356,-0.7052702241153845,-1.0102983076677852,-1.6148533219128893,-1.3744545391611531,5.983930795699386,0.3299999237060547,0.24582384978470273,0.9374991416931202,-0.013220724961417574,1.888219008347658,0.4621392083658513,1.412859075020389,-1.828053348343424,91.89186867116068,21.570379204560467,0.4753599333272691,10,-0.5699996948242223,-1.2199993133544957,-2.192499160766605,-2.5899991989135778,-0.6199989318847692,4,-0.01379307336805391,-1.2285655119045673,27.309999465942386,-4.263143100938613,27.10000038146973,1.1886761218254407,26.95000076293945,-0.01379307336805391 9761,2011-10-24,27.489999771118164,27.68000030517578,27.38999938964844,27.65999984741211,1012500.0,-0.002177839114480773,1.7619004368715658,-4.250107291020933,83.71211765445362,61.60087737864927,-0.6107324591295793,-0.9252803970768184,-1.4924544555887707,-1.317421040156976,6.605675191494344,0.2900009155273402,0.28840934825240794,0.8314996719360366,-0.19645216473238492,1.859451508604458,0.31752375360182583,1.3454755902702473,-1.5762485323079076,83.4782089492827,8.37649922533096,0.5139759183342102,10,-0.48999977111816406,-1.1399993896484375,-2.049999713897705,-2.5299997329711914,0.13000106811523438,0,-0.022917394180137496,1.272734366194741,27.54999923706055,-1.2285655119045673,27.309999465942386,-4.263143100938613,27.10000038146973,-0.022917394180137496 9762,2011-10-25,27.04999923706055,27.459999084472656,27.01000022888184,27.38999938964844,990900.0,-0.016005839858896365,-1.1428610354223263,2.0,69.79164873009049,63.45854452090685,-0.1119606219320275,-0.4799593724784508,-1.0196711991083305,-0.8773866576164018,6.586589376378221,0.4799995422363246,0.3300753398036136,0.37249917984009073,-0.6702878757090645,1.415286235389246,-0.14889434793448686,0.8938927076146683,-0.9242981102864327,18.181728106375957,-58.14131373047029,0.5213935277745781,10,-0.04999923706055043,-0.6999988555908239,-1.4549994468689,-2.0899991989135778,0.5400009155273402,1,-0.02329017295880209,1.7619004368715658,27.489999771118164,1.272734366194741,27.54999923706055,-1.2285655119045673,27.309999465942386,-0.02329017295880209 9763,2011-10-26,27.1200008392334,27.479999542236328,27.03000068664551,27.35000038146973,1628600.0,0.0025878596727255676,-1.1951171856828053,0.6764689382804804,64.19752892613234,64.42209153757358,-0.11224707404604928,-0.5307027065969123,-1.0560454570953723,-0.9455099659467265,6.673842671555152,0.44999885559081676,0.3378545709104124,0.4130007743835442,-0.6454806476803583,1.4714821964474467,-0.11623993664840881,0.9422414854154972,-0.8077838110510811,18.840719926802095,-54.96839014038049,0.5292407110319515,10,-0.015000343322753906,-0.7700004577636719,-1.277501106262207,-2.235001564025879,0.15999984741211293,2,-0.04240418474527663,-1.1428610354223263,27.04999923706055,1.7619004368715658,27.489999771118164,1.272734366194741,27.54999923706055,-0.04240418474527663 9764,2011-10-27,27.57999992370605,27.729999542236328,27.43000030517578,27.57999992370605,1949600.0,0.016961617634140724,-1.0000000000000473,-0.0,70.62937156210486,66.44517133885763,-0.49583977299116455,-0.982809491189883,-1.4812143821957413,-1.3990207747393093,6.808877486402125,0.6099987030029297,0.38839924881617804,0.835999870300288,-0.2915385404092241,1.9635382810098,0.27223066494553194,1.399769075655044,-1.1036489022845188,79.1666997803892,6.26690020825427,0.5637692053547559,10,-0.44999980926513317,-1.2049999237060511,-1.7375001907348597,-2.710000038146969,-0.06999969482421164,3,-0.05765047704808812,-1.1951171856828053,27.1200008392334,-1.1428610354223263,27.04999923706055,1.7619004368715658,27.489999771118164,-0.05765047704808812 9765,2011-10-28,27.440000534057614,27.60000038146973,27.229999542236328,27.60000038146973,988200.0,-0.005076120015798269,3.625014901175244,-100.0,61.417325791043154,67.69775247724654,-0.27502487498071915,-0.8036813035588857,-1.2950430714281822,-1.2545586994552735,7.0023293568202085,0.370000839233402,0.4333791882422524,0.6450004577636683,-0.512701372627042,1.8027022881543786,0.0661495425683114,1.2238513729590252,-0.78813871972201,59.72232156339089,-9.541283486355184,0.5788509151953553,10,-0.31000041961669567,-1.0650005340576136,-1.5975008010864222,-2.5700006484985316,0.019998550415042615,4,-0.03790090726261197,-1.0000000000000473,27.57999992370605,-1.1951171856828053,27.1200008392334,-1.1428610354223263,27.04999923706055,-0.03790090726261197 9766,2011-10-31,27.26000022888184,27.61000061035156,27.10000038146973,27.21999931335449,924200.0,-0.006559777757743301,-2.6428746594005865,-0.2500059604701952,63.414636037427506,68.54011939531081,-0.004581246406903716,-0.5212410012383124,-1.0616286325488566,-1.0699794000335778,6.529388467708413,0.5100002288818288,0.45494992812160007,0.383000183105473,-0.6498722850336343,1.4158726512445803,-0.1334360509640824,0.8994364171750284,-0.45719913264013456,34.72225533594552,-31.881297649491827,0.5164362340695542,10,0.05999946594237926,-0.8850002288818395,-1.3425006866455114,-2.3900003433227575,-0.05999946594238992,0,-0.012105646402615355,3.625014901175244,27.440000534057614,-1.0000000000000473,27.57999992370605,-1.1951171856828053,27.1200008392334,-0.012105646402615355 9767,2011-11-01,26.6200008392334,27.1200008392334,26.540000915527344,26.8799991607666,1093700.0,-0.023477600303552615,-1.7619164396003633,-6.499809269501039,50.3225881872303,68.15606558194591,0.6522790140526347,0.20072000385663102,-0.3703597716055107,-0.4270003481255671,5.5360603544064135,0.7199993133544957,0.48053572408327483,-0.30249929428100586,-1.1886706549385018,0.58367206637649,-0.7455849746097556,0.14058638604774387,1.1099987030029297,6.722690422534308,-56.7716598472329,0.4430856803287487,11,0.5149993896484375,-0.24500083923339844,-0.6100010871887207,-1.8150014877319336,0.07999992370605113,1,0.03756573886076553,-2.6428746594005865,27.26000022888184,3.625014901175244,27.440000534057614,-1.0000000000000473,27.57999992370605,0.03756573886076553 9768,2011-11-02,27.34000015258789,27.489999771118164,26.96999931335449,26.96999931335449,1762100.0,0.027047306185405295,-1.8108069097413397,-1.4230893378523253,57.923500685030334,67.50566762610063,-0.033633026992085036,-0.4286303821769799,-1.0525549877692413,-1.1410803588977103,4.654506040163782,0.8699989318847656,0.5423428001444179,0.346000003814698,-0.41862276180096814,1.110622769430364,-0.0363113789931333,0.7283113866225293,0.3661994171142595,67.22690422534309,5.462628540047525,0.3823113828078325,11,-0.2049999237060547,-0.9650001525878906,-1.2725000381469727,-2.52500057220459,-0.1900005340576172,2,0.009144111141357714,-1.7619164396003633,26.6200008392334,-2.6428746594005865,27.26000022888184,3.625014901175244,27.440000534057614,0.009144111141357714 9769,2011-11-03,27.60000038146973,27.84000015258789,27.40999984741211,27.559999465942386,1224600.0,0.009509883958696008,-1.5294124246877592,0.10811033729064215,61.02565532135914,64.71493032165242,-0.2773353344065548,-0.6287175486229408,-1.2844903848156868,-1.3945473230171928,4.569360417739156,0.5,0.5700379852636352,0.5475002288818409,-0.21446030671566518,1.309460764479347,0.16651996108308964,0.9284804966805922,-1.0599994659423864,81.53846831011774,19.184368612517986,0.3809802677987529,11,-0.4099998474121129,-1.1700000762939489,-1.5325002670288121,-2.7850008010864293,-0.5699996948242188,3,-0.011594191681209676,-1.8108069097413397,27.34000015258789,-1.7619164396003633,26.6200008392334,-2.6428746594005865,27.26000022888184,-0.011594191681209676 9770,2011-11-04,27.270000457763672,27.54999923706055,27.0,27.309999465942386,1658200.0,-0.011956518809601802,1.1153875779905873,-0.9999523173756372,57.07434546352708,61.75517785599391,0.009800534575987285,-0.2426376066181568,-0.9158193052722439,-1.0565136543987919,4.736136116097938,0.6000003814697301,0.5915669707441076,0.17400026321411133,-0.528098498376842,0.8760990248050646,-0.17704911758136532,0.525049644009588,-0.7039995574951163,56.15384389662751,-6.8910554154157,0.3510493807954765,11,-0.07999992370605469,-0.8400001525878906,-1.1800003051757812,-2.455000877380371,-0.14999961853027344,4,0.008800871547101075,-1.5294124246877592,27.60000038146973,-1.8108069097413397,27.34000015258789,-1.7619164396003633,26.6200008392334,0.008800871547101075 9771,2011-11-07,27.270000457763672,27.5,27.13999938964844,27.35000038146973,1804000.0,0.0,-1.1176378191283702,2.000047684898104,54.10256259775172,60.01194606351182,-0.02758952277385518,-0.22171392105972387,-0.8786075401013207,-1.051751435934726,4.934398153142572,0.36000061035155895,0.5587927870548484,0.15350027084350515,-0.5435088254490061,0.8505093671360164,-0.1950042773027505,0.5020048189897608,-0.6785195724487281,56.15384389662751,-4.5809779811696885,0.3485045481462555,11,-0.07999992370605469,-0.8400001525878906,-1.1800003051757812,-2.455000877380371,-0.4099998474121129,0,0.00696731292701136,1.1153875779905873,27.270000457763672,-1.5294124246877592,27.60000038146973,-1.8108069097413397,27.34000015258789,0.00696731292701136 9772,2011-11-08,27.38999938964844,27.5,27.170000076293945,27.479999542236328,1430200.0,0.004400400801995774,4.076880190146425,1.1250029802349866,53.74676009232165,58.85074952642175,-0.1053680888766948,-0.2945976994645285,-0.9817995906313293,-1.1700741569318502,5.173015635885227,0.3299999237060547,0.442812861828763,0.2339992523193395,-0.42844881114007194,0.8964473157787509,-0.09722477941036445,0.5652232840490434,-0.7735481189880389,48.27582426978276,-10.631619992982024,0.33122403172970516,11,-0.19999885559082387,-0.9599990844726598,-1.3024992942810094,-2.5749998092651403,-0.15999984741211293,1,-0.00693678827830857,-1.1176378191283702,27.270000457763672,1.1153875779905873,27.270000457763672,-1.5294124246877592,27.60000038146973,-0.00693678827830857 9773,2011-11-09,26.959999084472656,27.13999938964844,26.809999465942386,27.04999923706055,1636400.0,-0.015699171769178455,1.4444397349495677,1.000000000000079,45.721264894463836,56.08318211890608,0.33475189201355704,0.17260521079949598,-0.5428663281380892,-0.7431164455173942,5.632432636091378,0.5799999237060547,0.32363322035838493,-0.2140009880065925,-0.8308313503569877,0.4028293743438027,-0.5224161691817919,0.09441419316860689,-0.3190768361737035,14.56306005181289,-38.90740437191647,0.3084151811751979,11,0.23000144958496094,-0.2999992370605469,-1.0174989700317383,-2.1449995040893555,0.3300018310546875,2,-0.009643854983769296,4.076880190146425,27.38999938964844,-1.1176378191283702,27.270000457763672,1.1153875779905873,27.270000457763672,-0.009643854983769296 9774,2011-11-10,27.03000068664551,27.309999465942386,26.959999084472656,27.270000457763672,1694300.0,0.00259649868508971,1.187517508985436,2.666659602424303,43.36736555746886,54.07763098184227,0.1995088126612039,0.13056251390416307,-0.613253494945031,-0.8167424949586675,5.675400644205057,0.3500003814697301,0.274624428368643,-0.1574994087219217,-0.747409927515271,0.43241111007142763,-0.45245466811859814,0.13745585067475474,-0.36509688026077924,29.729903885064168,-18.100576854499252,0.29495525939667533,11,0.15999984741210582,-0.1800003051757848,-1.0875005722045934,-2.2150011062622106,0.25,3,0.004439472025024704,1.4444397349495677,26.959999084472656,4.076880190146425,27.38999938964844,-1.1176378191283702,27.270000457763672,0.004439472025024704 9775,2011-11-11,27.540000915527344,27.559999465942386,27.25,27.25,1221400.0,0.018867932516694497,-1.1379206019310444,-1.2083383003918196,50.57209536392161,52.65068201811938,-0.32946095359540095,-0.33353093292127056,-1.1083720256061156,-1.3228078834694834,5.868478648868992,0.529998779296875,0.26050322144822147,0.31250076293945384,-0.25781285204551097,0.8828143779244186,0.02734395544696966,0.597657570431938,-0.8515951822185492,97.33352661132764,51.78105367073918,0.28515680749248323,11,-0.35000038146972656,-0.4850006103515625,-1.5975008010864258,-2.725001335144043,0.2599983215332067,4,-0.018518526213784137,1.187517508985436,27.03000068664551,1.4444397349495677,26.959999084472656,4.076880190146425,27.38999938964844,-0.018518526213784137 9776,2011-11-14,27.26000022888184,27.520000457763672,27.209999084472656,27.520000457763672,1060600.0,-0.01016705436954568,1.3846238491728717,-0.8965496829864916,52.494072949498765,52.89195810281588,-0.055272791461579374,-0.008274413458043028,-0.8051531601201098,-1.03694780729953,5.987000155999332,0.3300018310546875,0.17255953014011638,0.003500080108647552,-0.5052556505032513,0.5122558107205464,-0.25087778519730364,0.25787794541459874,-0.5485626071874634,60.000101725260414,10.53161753647614,0.25437786530594986,11,0.06499958038329723,-0.1800003051757848,-1.3175001144409215,-2.4450006484985387,0.9899997711181605,0,-0.005135707574210224,-1.1379206019310444,27.540000915527344,1.187517508985436,27.03000068664551,1.4444397349495677,26.959999084472656,-0.005135707574210224 9777,2011-11-15,27.35000038146973,27.399999618530273,27.03000068664551,27.229999542236328,1300500.0,0.003301546288783097,2.3636371517993835,-0.46154128305764386,52.718671006223495,52.313643694059564,-0.03445624280546156,-0.07037949104947572,-0.8581601712288958,-1.1216234337243165,6.307649600026585,0.3699989318847621,0.13010666964639128,0.0735002517700245,-0.41559220618842474,0.5625927097284737,-0.17104597720920012,0.3180464807492491,-0.6159915091574852,72.0001220703125,17.88671242893134,0.24454622897922393,11,-0.025000572204593396,-0.2700004577636754,-1.415000438690189,-2.5350008010864293,0.879999160766598,1,-0.01791589631750634,1.3846238491728717,27.26000022888184,-1.1379206019310444,27.540000915527344,1.187517508985436,27.03000068664551,-0.01791589631750634 9778,2011-11-16,26.959999084472656,27.36000061035156,26.920000076293945,27.25,1341500.0,-0.014259645029522927,-1.3783881311022252,-2.4166573948978067,42.54806997949149,50.26057865607427,0.33075577078098917,0.32527236261531556,-0.43429015176736385,-0.7309064901113551,6.245652254271792,0.44000053405761363,0.08399166162994476,-0.309500980377198,-0.8130243632864449,0.19402240253204894,-0.5612626718318197,-0.05773928892257629,-0.20387038655489675,6.249850988245918,-42.84820283292408,0.25176169145462274,11,0.22500038146973012,0.12000083923339844,-1.0249991416931152,-2.1449995040893555,1.5900001525878942,2,0.010014854114708704,2.3636371517993835,27.35000038146973,1.3846238491728717,27.26000022888184,-1.1379206019310444,27.540000915527344,0.010014854114708704 9779,2011-11-17,26.79999923706055,27.20000076293945,26.649999618530273,27.0,1190500.0,-0.005934712642637119,-1.2000045776367045,0.6896556260029869,42.34448614549239,48.62392762073709,0.40827609787797314,0.4691592716831927,-0.23739153023167603,-0.5743075334763468,6.341139353465987,0.5500011444091761,0.12260242495560547,-0.4440008163452127,-0.9888486175039759,0.10084698481355048,-0.7164247169245925,-0.1715769157658329,1.0400009155273402,16.483477327699646,-29.978918621562812,0.2724239005793809,11,0.3050003051757777,0.28000068664550426,-0.8849992752075231,-1.9849996566772496,1.9900016784667933,3,0.018283645239407065,-1.3783881311022252,26.959999084472656,2.3636371517993835,27.35000038146973,1.3846238491728717,27.26000022888184,0.018283645239407065 9780,2011-11-18,27.170000076293945,27.21999931335449,26.8700008392334,26.96999931335449,1414200.0,0.013806001856960348,1.3333290947700682,-1.0000000000000355,48.97025061759644,48.05367073405317,0.02525420668452938,0.07297146000973953,-0.548669646744365,-0.9492646900687127,6.025130787833233,0.4200000762939382,0.0827600253216012,-0.05500001907348562,-0.5810981445289478,0.4710981063819766,-0.3180490818012167,0.20804904365424548,0.646200065612792,59.77010990263763,11.334283022036587,0.26304906272773093,11,-0.06500053405761719,0.015000343322753906,-1.255000114440918,-2.3550004959106445,1.489999771118164,4,0.004048605448755405,-1.2000045776367045,26.79999923706055,-1.3783881311022252,26.959999084472656,2.3636371517993835,27.35000038146973,0.004048605448755405 9781,2011-11-21,26.86000061035156,27.01000022888184,26.54999923706055,26.790000915527344,1156300.0,-0.011409623300401184,1.486499025702838,0.3499971389879407,52.97029212156972,47.96739651508072,0.302824261442435,0.3513677918687428,-0.19039842390145267,-0.6465535161948672,5.815276037077817,0.6200008392333949,-0.006048519419032061,-0.33349952697754404,-0.8681624758818316,0.20116342192674352,-0.6008310014296896,-0.06616805252539848,0.9328755210876487,36.47073343131797,-16.529295074430777,0.26733147445214434,11,0.19499874114990945,0.32499980926514027,-0.922500610351559,-2.045001029968258,2.0999984741210973,0,0.03499622506883804,1.3333290947700682,27.170000076293945,-1.2000045776367045,26.79999923706055,-1.3783881311022252,26.959999084472656,0.03499622506883804 9782,2011-11-22,26.420000076293945,26.90999984741211,26.420000076293945,26.8799991607666,1269400.0,-0.01638125554948955,-1.1304380276317316,-6.571444141689707,37.76596958898205,47.08347481447165,0.6601861325448475,0.7818354948088384,0.2831177084740162,-0.22126398046161455,6.39204788654262,0.48999977111816406,-0.0700659250126705,-0.7420001029968262,-1.3770667992600245,-0.10693340673362783,-1.0595334511284271,-0.4244667548652252,1.3231609793701153,0.0,-49.08538769066361,0.3175333481315999,11,0.5699996948242188,0.7100000381469727,-0.36750030517578125,-1.6050004959106445,2.360000610351566,1,0.06926570470936788,1.486499025702838,26.86000061035156,1.3333290947700682,27.170000076293945,-1.2000045776367045,26.79999923706055,0.06926570470936788 9783,2011-11-23,25.96999931335449,26.32999992370605,25.790000915527344,26.309999465942386,1315700.0,-0.017032579925812752,1.842092054409511,0.7391322375731997,29.36709899852235,45.52788964125536,1.067216392638045,1.2029388824215737,0.7524246888491284,0.21365476892676227,7.26984987480201,0.6299991607666016,-0.133935550560615,-1.1345007896423382,-1.9640470271391237,-0.3049545521455528,-1.549273908390731,-0.7197276708939455,1.6937720835473655,12.58731465018765,-31.054856152682362,0.4147731187483922,11,0.7050008773803746,0.8450012207031286,0.3050012588501012,-1.0999994277954066,2.3800010681152415,2,0.08702349975495327,-1.1304380276317316,26.420000076293945,1.486499025702838,26.86000061035156,1.3333290947700682,27.170000076293945,0.08702349975495327 9784,2011-11-25,25.989999771118164,26.149999618530273,25.940000534057614,25.940000534057614,415400.0,0.0007701370154982179,-7.400091554130329,-0.14705651359266522,32.41759767681074,43.510723231576385,0.9880854139487774,1.114872078713347,0.7449462008733612,0.17645973732916076,7.774186474699168,0.2099990844726598,-0.21171413852396626,-1.0350003242492676,-1.9706457751705315,-0.09935487332800363,-1.5028230497098995,-0.5671775987886356,1.5238699872737307,13.985949627266347,-26.913888098673116,0.46782272546063175,11,0.6650009155273438,0.8250007629394531,0.5375003814697266,-0.9700002670288086,2.1800003051757812,4,0.09849940317380179,1.842092054409511,25.96999931335449,-1.1304380276317316,26.420000076293945,1.486499025702838,26.86000061035156,0.09849940317380179 9785,2011-11-28,26.399999618530273,26.61000061035156,26.28000068664551,26.53000068664551,965800.0,0.0157752924595147,1.2758543579490216,-2.600061036087473,39.25926205007234,42.040188687195666,0.44630415689370295,0.656628762092776,0.3470102841420868,-0.24884443734397266,8.324114290352897,0.6200008392333949,-0.21256135922434183,-0.573000431060791,-1.526953324459143,0.38095246233756086,-1.049976877759967,-0.09602398436161508,0.9759606324324572,49.999921829929924,10.573991347342911,0.4769764466991764,11,0.19500064849853516,0.41500091552734375,0.1400003433227539,-1.380000114440918,1.860000610351566,0,0.09053035346710825,-7.400091554130329,25.989999771118164,1.842092054409511,25.96999931335449,-1.1304380276317316,26.420000076293945,0.09053035346710825 9786,2011-11-29,26.93000030517578,26.989999771118164,26.489999771118164,26.5,1278400.0,0.020075783875144415,-1.2222184546263721,-3.3076674785057345,44.8430673541094,41.165121614738545,-0.15134534562949398,0.10607628160401816,-0.16451908542115845,-0.7889875045907857,8.882895354108886,0.5900001525878906,-0.19608659392663697,-0.02649974822998047,-0.9709192537056985,0.9179197572457376,-0.4987095009678377,0.4457100045078768,0.3190831989521179,95.00003973646774,54.35160876225096,0.4722097527378584,11,-0.3549995422363281,-0.11499977111816406,-0.27500057220458984,-1.2800006866455078,1.2299995422363281,1,0.06424060611331783,1.2758543579490216,26.399999618530273,-7.400091554130329,25.989999771118164,1.842092054409511,25.96999931335449,0.06424060611331783 9787,2011-11-30,27.6200008392334,27.6299991607666,27.31999969482422,27.489999771118164,1118200.0,0.02562200245965096,3.133389283080288,0.3023278508188286,56.99153372829939,42.76995092016164,-0.8929185274807026,-0.5324652788145627,-0.8402223669137925,-1.4810696049338823,8.670624563947875,0.6999988555908203,-0.2387385709921226,0.613500785827636,-0.3613039754817571,1.588305547137029,0.12609840517293947,1.1009031664823326,-1.8299999237060547,99.45661244193724,53.2155562293336,0.48740238065469627,11,-0.9100008010864258,-0.8050003051757812,-0.9450006484985352,-1.890000343322754,0.639999389648441,2,0.04851550342228195,-1.2222184546263721,26.93000030517578,1.2758543579490216,26.399999618530273,-7.400091554130329,25.989999771118164,0.04851550342228195 9788,2011-12-01,27.59000015258789,27.79999923706055,27.559999465942386,27.6200008392334,905100.0,-0.001086194269874663,-4.33320617966855,-0.23077261656738754,55.982892571987,44.285329411994375,-0.8539568901111103,-0.5088646616329733,-0.792109743829009,-1.4557411357925645,9.209789398259659,0.23999977111816406,-0.2745375787328683,0.5710000991821289,-0.42792412030079774,1.5699243186650556,0.07153798944066381,1.070462208923594,-1.763199272155763,88.70971876842603,38.712052022416685,0.49946210974146404,12,-0.7950000762939453,-0.7749996185302734,-0.9149999618530273,-1.5500001907348633,0.9599990844726598,3,0.043131588527592024,3.133389283080288,27.6200008392334,-1.2222184546263721,26.93000030517578,1.2758543579490216,26.399999618530273,0.043131588527592024 9789,2011-12-02,27.28000068664551,27.770000457763672,27.229999542236328,27.770000457763672,851900.0,-0.011235935637111671,1.2040863990408757,16.332951872337603,47.09821514100956,44.07732547015139,-0.5237910623054489,-0.23617688170257622,-0.4630361692552718,-1.1495495663545903,9.25662501946879,0.5400009155273438,-0.3294493390767137,0.2770006179809599,-0.692559840369789,1.2465610763317088,-0.20777961119441457,0.7617808471563343,-1.3742718719482454,65.7895364260017,20.879847368150337,0.48478022917537444,12,-0.48500061035156605,-0.4650001525878942,-0.5525002479553258,-1.110000610351566,1.2899990081787074,4,0.039222861726246894,-4.33320617966855,27.59000015258789,3.133389283080288,27.6200008392334,-1.2222184546263721,26.93000030517578,0.039222861726246894 9790,2011-12-05,27.51000022888184,27.709999084472656,27.34000015258789,27.53000068664551,923600.0,0.008431068051582669,-1.05554613656589,0.04081727980817543,52.82166780476001,44.060811657172536,-0.7828105508834291,-0.47144560435911487,-0.6699286230042425,-1.3782260850012378,9.528130351045181,0.4299983978271449,-0.29852453749247587,0.4950001716613812,-0.49421594559741067,1.484216288920173,0.00039211303198527503,0.9896082302907772,-1.5285005972900407,77.86266210650005,33.421703402757785,0.49460805862939605,12,-0.7150001525878942,-0.6949996948242223,-0.7575001716613805,-1.3150005340576207,0.9799995422363246,0,0.02399127015343283,1.2040863990408757,27.28000068664551,-4.33320617966855,27.59000015258789,3.133389283080288,27.6200008392334,0.02399127015343283 9791,2011-12-06,27.459999084472656,27.670000076293945,27.43000030517578,27.559999465942386,1197100.0,-0.0018175624861205275,-2.0000357632473027,4.999904634751275,51.252831149443374,45.559351830557134,-0.7138144055165085,-0.4284471127467455,-0.604017310171642,-1.32717923962106,9.81430816811026,0.23999977111816406,-0.25295129778357506,0.4354990959167466,-0.5675803161289572,1.4385785079624505,-0.06604061010610707,0.9370388019396003,-1.405759468662108,40.35081848723724,-0.5791370045538713,0.501539706022852,12,-0.6649990081787109,-0.6449985504150391,-0.7074990272521973,-1.2649993896484375,0.9000015258789027,1,0.029133327424673672,-1.05554613656589,27.51000022888184,1.2040863990408757,27.28000068664551,-4.33320617966855,27.59000015258789,0.029133327424673672 9792,2011-12-07,27.20000076293945,27.29999923706055,26.899999618530273,27.149999618530273,793200.0,-0.009468256744415648,2.2000213624676075,-0.5000095367067311,52.81691969618544,48.164887463630805,-0.3704993557803533,-0.1933247027061178,-0.33402579462759974,-1.0618883256792735,10.420483792440331,0.5599994659423828,-0.2748627774530341,0.1850007057189913,-0.807041864816533,1.1770432762545155,-0.3110205795487708,0.6810219909867534,-1.075930762278901,33.33347461847661,-11.488263884309852,0.4960212852677614,12,-0.33000087738036754,-0.3850002288818324,-0.3525009155273402,-1.0050010681152308,1.1999988555908239,2,0.03529408299799308,-2.0000357632473027,27.459999084472656,-1.05554613656589,27.51000022888184,1.2040863990408757,27.28000068664551,0.03529408299799308 9793,2011-12-08,26.70000076293945,27.190000534057614,26.6299991607666,27.1299991607666,923900.0,-0.018382352425565407,1.0363643929962438,-8.599771123403315,48.913060604728656,49.997716677843904,0.2726088158214033,0.3016646596562289,0.17487668298862147,-0.5623235690779929,10.602599487580806,0.570001602172848,-0.3081934815869367,-0.30199937820434997,-1.303842383593004,0.699843627184304,-0.8029208808986752,0.19892212448997526,-0.5088935928229006,6.140484432539019,-40.519894711861646,0.5009215026943264,12,0.3399991989135813,0.11499977111816762,0.054999351501468396,-0.5050010681152308,1.7599983215332067,3,0.05842694462045572,2.2000213624676075,27.20000076293945,-2.0000357632473027,27.459999084472656,-1.05554613656589,27.51000022888184,0.05842694462045572 9794,2011-12-09,27.149999618530273,27.18000030517578,26.71999931335449,26.84000015258789,769700.0,0.016853889240911135,1.486486207838689,-0.7209316767431175,49.78631990962102,51.167389773349306,0.004984292651027289,-0.14638865297277093,-0.27080085748852767,-1.0115823807185187,11.117492736196061,0.4799995422363317,-0.22344691134657424,0.14199953079223704,-0.8619845866062406,1.1459836481907146,-0.359992527907,0.6439915894914741,-0.894536765735964,48.14819393498413,3.0161451051535195,0.5019920586992384,12,-0.005000114440917969,-0.33499908447265625,-0.39499950408935547,-0.9549999237060547,0.9799995422363281,4,0.05156536420629476,1.0363643929962438,26.70000076293945,2.2000213624676075,27.20000076293945,-2.0000357632473027,27.459999084472656,0.05156536420629476 9795,2011-12-12,27.03000068664551,27.15999984741211,26.81999969482422,27.03000068664551,733900.0,-0.004419850223602251,1.6154026732397975,0.0,51.89309671447507,51.950726368945496,0.2500413884713666,-0.07015350597664494,-0.1342459830851297,-0.896962512747983,12.117382287177483,0.3400001525878906,-0.053589265866364144,0.04750061035156605,-0.9250033359920131,1.0200045566951452,-0.43875136282022353,0.5337525835233556,-0.7127563784805524,38.46165132230529,-7.445190384924572,0.4862519731717905,12,0.18499851226806285,-0.23500061035156605,-0.22000026702881215,-0.7800006866455114,1.1599998474121023,0,0.056973694748722714,1.486486207838689,27.149999618530273,1.0363643929962438,26.70000076293945,2.2000213624676075,27.20000076293945,0.056973694748722714 9796,2011-12-13,27.1200008392334,27.45000076293945,27.01000022888184,27.20000076293945,677100.0,0.0033296393008364067,-1.933325703967928,-100.0,58.45411674081061,52.11323559255786,0.21213543642230093,-0.1804306058256273,-0.18051272356433046,-0.989637600997078,12.88957315973648,0.4400005340576101,0.1092382598273467,0.144500732421875,-0.8215872858546867,1.1105887506984367,-0.33854327671640405,0.627544741560154,-0.7434463339126154,59.75618549627046,7.710212276156746,0.48304400913828005,12,0.09499835968017578,-0.3250007629394531,-0.3100004196166992,-0.8250007629394531,1.029998779296875,1,0.05051618324077789,1.6154026732397975,27.03000068664551,1.486486207838689,27.149999618530273,1.0363643929962438,26.70000076293945,0.05051618324077789 9797,2011-12-14,26.86000061035156,27.21999931335449,26.86000061035156,27.11000061035156,673900.0,-0.009587028791890995,-1.8799896240234375,3.12500298023522,61.26584246647771,52.70023002527905,0.39447572901002204,0.0431923501070024,0.11820002394081541,-0.7335320026150249,13.468789204348791,0.3599987030029297,0.2214336014798235,-0.09099950790405487,-1.041831107328246,0.8598320915201363,-0.5664153076161504,0.3844162918080407,-0.4265083157611862,28.048902462568044,-27.790847859145828,0.4754157997120962,12,0.33999919891357777,-0.06500053405761363,-0.05000019073485973,-0.5650005340576136,1.3299999237060547,2,0.0558451215902771,-1.933325703967928,27.1200008392334,1.6154026732397975,27.03000068664551,1.486486207838689,27.149999618530273,0.0558451215902771 9798,2011-12-15,27.229999542236328,27.34000015258789,27.040000915527344,27.09000015258789,533400.0,0.013775090226251674,-1.5000158947134183,-0.55999755859375,64.41861094366352,54.624718447796155,-0.03571542777353187,-0.32205353677127846,-0.21443640994880298,-1.1040362076392007,13.797404326315988,0.4799995422363317,0.28448518799820377,0.26549940109253,-0.6935020702340289,1.224500872419089,-0.21400133457074944,0.7450001367558095,-0.7418469699471473,69.86290632324057,8.368348532898963,0.4795007356632794,12,-0.06000041961669922,-0.4349994659423828,-0.4199991226196289,-0.9349994659423828,1.5400009155273438,3,0.0429673189850468,-1.8799896240234375,26.86000061035156,-1.933325703967928,27.1200008392334,1.6154026732397975,27.03000068664551,0.0429673189850468 9799,2011-12-16,27.290000915527344,27.520000457763672,27.1299991607666,27.35000038146973,1373000.0,0.0022035025449760326,-1.0526223328698847,-0.4285694822888537,61.26584246647771,55.562960076875896,-0.10521340450247507,-0.36202415955014544,-0.25237146400221633,-1.160366966604979,13.554322801772866,0.3900012969970703,0.22805958838337048,0.3010006904602065,-0.6653144242073274,1.2673158051277404,-0.18215686687356225,0.7841582477939752,-0.7493744766473078,67.14295834900082,4.021139813280001,0.48315755733376775,12,-0.1400012969970703,-0.49500083923339844,-0.36500072479248047,-0.9950008392333984,1.7299995422363281,4,0.042872778662297995,-1.5000158947134183,27.229999542236328,-1.8799896240234375,26.86000061035156,-1.933325703967928,27.1200008392334,0.042872778662297995 9800,2011-12-19,27.28000068664551,27.54999923706055,27.170000076293945,27.3799991607666,855600.0,-0.000366442966154068,-1.3749970197649413,1.6666560701908966,55.102048760306275,55.99065092252733,-0.146696292284048,-0.3619160443950413,-0.21899899994603444,-1.1419268770046465,13.320444872090853,0.3799991607666051,0.17522835357541666,0.28550043106079315,-0.6863885158924283,1.2573893780140146,-0.2004440424158176,0.7714449045374039,-0.688999335838254,60.86969742203392,1.7067187919053168,0.4859444734766101,12,-0.19000148773193715,-0.48500061035156605,-0.2600002288818395,-0.985000610351566,1.4799995422363281,0,0.031158301053019866,-1.0526223328698847,27.290000915527344,-1.5000158947134183,27.229999542236328,-1.8799896240234375,26.86000061035156,0.031158301053019866 9801,2011-12-20,27.79999923706055,27.79999923706055,27.479999542236328,27.54999923706055,685800.0,0.019061529960649803,1.5599975585937784,-2.5000381475548306,52.760714659745645,55.984405918478465,-0.685479376217625,-0.8515404015053178,-0.7239304774201685,-1.6470230002970006,12.552562098248615,0.5199985504150391,0.20769022439384344,0.758499050140383,-0.2749679995649643,1.7919660998457303,0.2417655252877111,1.2752325749930549,-1.1606379708031618,100.0,44.0364132332817,0.5167335248526735,12,-0.5850000381469762,-1.0049991607666051,-0.6774988174438512,-1.5049991607666051,0.600000381469723,1,0.014028824017993102,-1.3749970197649413,27.28000068664551,-1.0526223328698847,27.290000915527344,-1.5000158947134183,27.229999542236328,0.014028824017993102 9802,2011-12-21,28.25,28.26000022888184,27.729999542236328,27.770000457763672,657500.0,0.01618707824781329,1.1200027465820153,1.9199981689453125,58.967397783119736,57.101554493855254,-1.0849707335854148,-1.2199606851366376,-1.144942601968058,-2.0801516869557695,11.828089126499243,0.5300006866455114,0.20339425298690372,1.1169998168945305,-0.005030448490870754,2.239030082279932,0.5559846842018281,1.678014949587233,-1.5642132149104846,99.18030864670384,45.40254056275149,0.5610151326927015,12,-0.7600002288818359,-1.2249994277954102,-1.0475001335144043,-1.9549999237060547,0.19000053405761363,2,-0.0035398365122026876,1.5599975585937784,27.79999923706055,-1.3749970197649413,27.28000068664551,-1.0526223328698847,27.290000915527344,-0.0035398365122026876 9803,2011-12-22,28.229999542236328,28.34000015258789,28.15999984741211,28.31999969482422,548800.0,-0.0007079808057937065,1.7692127116405998,-0.18750049670584681,64.01179293717834,58.68216260802829,-0.9220832191364998,-1.0771937273645946,-1.095588229953048,-2.040509749445853,10.240475483194894,0.18000030517578125,0.21165662315871003,0.983999347686769,-0.09941417809362463,2.0674128734671626,0.4422925847965722,1.5257061105769658,-1.4497599505192724,90.9090479185484,37.05406770414655,0.5417067628901968,12,-0.6499996185302734,-1.164999008178711,-1.0274996757507324,-1.9349994659423828,0.43000030517578125,3,-0.0014168972308650218,1.1200027465820153,28.25,1.5599975585937784,27.79999923706055,-1.3749970197649413,27.28000068664551,-0.0014168972308650218 9804,2011-12-23,28.54999923706055,28.56999969482422,28.36000061035156,28.36000061035156,489600.0,0.011335448105319834,-1.2105326560523169,-2.11109227313194,64.9425246407139,60.13209904427705,-1.1427845977926836,-1.2601812226977032,-1.3870684344473538,-2.3362530363684435,8.697706085900423,0.3400001525878906,0.24194309452676066,1.1759990692138693,0.11267016548134023,2.2393279729463984,0.6443346173476066,1.707663521080132,-1.6449788004738295,98.57139548475985,45.78058907868652,0.5316644518662644,12,-0.8349990844726598,-1.3699989318847692,-1.4174995422363317,-2.254999160766605,-0.059999465942386365,4,0.007705822297099818,1.7692127116405998,28.229999542236328,1.1200027465820153,28.25,1.5599975585937784,27.79999923706055,0.007705822297099818 9805,2011-12-27,28.790000915527344,28.8700008392334,28.45000076293945,28.479999542236328,409200.0,0.008406363743619583,-1.2702772365015789,1.6315979681570254,68.11992499490681,61.20607773917663,-1.2369545728949163,-1.3828487732757608,-1.594528998822689,-2.5382214163541654,8.297858250610252,0.42000007629394887,0.34493541600156163,1.2965006828308105,0.159426835711038,2.433574529950583,0.7279637592709243,1.8650376063906968,-1.7184825531168713,94.24461517562,38.23282263406641,0.5685369235598868,12,-0.9250001907348633,-1.4600000381469727,-1.6975011825561523,-2.4950008392333984,-0.1800003051757848,1,0.007988868875383748,-1.2105326560523169,28.54999923706055,1.7692127116405998,28.229999542236328,1.1200027465820153,28.25,0.007988868875383748 9806,2011-12-28,28.65999984741211,28.88999938964844,28.6200008392334,28.8700008392334,504500.0,-0.004515493712440977,1.1600048828497203,-0.6774195533132344,70.62145066218393,62.24558976092176,-0.9672483321782188,-1.1769372990563909,-1.4308922550568184,-2.360178237490377,8.659298706763094,0.2699985504150426,0.4162325986343376,1.079999637603759,-0.13698496183835474,2.296984237045873,0.47150733788270216,1.688491937324816,-1.3726635877828848,80.17245064734739,20.412452711604665,0.6084922997210562,12,-0.6949996948242188,-1.3199996948242188,-1.5149998664855957,-2.364999771118164,0.149999618530277,2,0.003489196859809418,-1.2702772365015789,28.790000915527344,-1.2105326560523169,28.54999923706055,1.7692127116405998,28.229999542236328,0.003489196859809418 9807,2011-12-29,28.959999084472656,28.979999542236328,28.709999084472656,28.78000068664551,421000.0,0.010467524028533237,1.454557276991235,-0.8571311795533023,83.83230865696402,64.40266728462183,-1.0482733752405302,-1.4455121132290323,-1.7017805578075453,-2.5881878178690876,9.6031043385292,0.31999969482421875,0.5013823072815597,1.312998962402343,-0.0518231217370726,2.6778210465417587,0.6305879203326334,1.9954100044720526,-1.4482899866407415,97.56091887717601,29.737074447119383,0.6824110420697082,12,-0.9049997329711914,-1.5749988555908203,-1.8399991989135742,-2.664999008178711,-0.20999908447265625,3,-0.01933699874468009,1.1600048828497203,28.65999984741211,-1.2702772365015789,28.790000915527344,-1.2105326560523169,28.54999923706055,-0.01933699874468009 9808,2011-12-30,28.78000068664551,29.04999923706055,28.78000068664551,28.8799991607666,594700.0,-0.006215414486102411,-4.4000534065770225,-0.5555520233970094,76.54725130532259,66.10060160004903,-0.6987682465115128,-1.2351157954372667,-1.498998294243382,-2.3596679394238613,10.371942556027372,0.26999855041503906,0.5525013627715794,1.0735005378723166,-0.3816281774101711,2.5286292531548042,0.345936180231071,1.8010648955135622,-1.0333651177088896,60.86969742203392,-9.052904521254092,0.7275643576412444,12,-0.6700010299682653,-1.360000610351566,-1.7200007438659703,-2.485000610351566,-0.23999977111816762,4,-0.01181376457526162,1.454557276991235,28.959999084472656,1.1600048828497203,28.65999984741211,-1.2702772365015789,28.790000915527344,-0.01181376457526162 9809,2012-01-03,28.35000038146973,29.1299991607666,28.229999542236328,29.11000061035156,783400.0,-0.014940941449501421,1.25000655653281,7.600118257419898,69.52661653388594,67.703331352669,-0.1146513795227655,-0.7597989436906865,-1.05751094440609,-1.8759687861207368,11.269268599471228,0.8999996185302734,0.610842127564851,0.5900002479553272,-0.8777293834376394,2.057729879348294,-0.14386456774115786,1.3238650636518123,-0.3687593522707999,13.333432232934387,-58.066735032781324,0.7338648156964841,1,-0.04500102996826527,-0.8150005340576207,-1.6050000190734899,-1.9200000762939489,0.18000030517578125,1,0.010934725282931712,-4.4000534065770225,28.78000068664551,1.454557276991235,28.959999084472656,1.1600048828497203,28.65999984741211,0.010934725282931712 9810,2012-01-04,28.170000076293945,28.489999771118164,28.07999992370605,28.40999984741211,1267200.0,-0.006349217028351006,1.0500011920940502,0.31578907742076645,65.12966668132448,69.07765935506664,0.22894817876023055,-0.5563418126184203,-0.8756154695496292,-1.6606543540133138,12.10113547760529,0.4099998474121129,0.6241425409487888,0.37699995040893697,-1.0967288539981652,1.8507287548160392,-0.3598644517946141,1.113864352612488,0.9599990844726562,8.571449331701194,-61.64537041285279,0.7368644022035516,1,0.25999927520751953,-0.4650001525878906,-1.4349994659423828,-1.739999771118164,0.13999938964844105,2,0.011359591549788828,1.25000655653281,28.35000038146973,-4.4000534065770225,28.78000068664551,1.454557276991235,28.959999084472656,0.011359591549788828 9811,2012-01-05,28.26000022888184,28.31999969482422,27.82999992370605,28.15999984741211,1678400.0,0.003194893586941472,3.454557276991267,-0.41666865349006876,71.21210807611601,70.43818272095511,0.23586490882616928,-0.614859020485305,-0.9607013104781359,-1.709349034463088,12.796302881633403,0.4899997711181676,0.6640827758413899,0.42700004577637074,-1.0520902228845728,1.9060903144373142,-0.3125450885541028,1.1665451801068443,0.8699989318847621,33.07696596407773,-40.719262371006536,0.739545134330472,1,0.21999931335448863,-0.4500007629394567,-1.5549998283386266,-1.8299999237060582,-0.01000022888183949,3,0.012385009859696261,1.0500011920940502,28.170000076293945,1.25000655653281,28.35000038146973,-4.4000534065770225,28.78000068664551,0.012385009859696261 9812,2012-01-06,28.15999984741211,28.29999923706055,28.040000915527344,28.29999923706055,1179400.0,-0.003538583887466862,2.7142779291551755,-1.3999885559518446,65.34652655115153,70.58648645584103,0.3595686876085118,-0.4629879484412953,-0.8426626055574715,-1.5809790741346745,12.656497495098783,0.2599983215332067,0.7448349306952231,0.2789997100830064,-1.1757040008197208,1.7337034209857336,-0.4483521453683572,1.00635156553437,0.9179993438720686,25.384624413490155,-46.88875646869873,0.7273518554513643,1,0.31999969482421875,-0.2800006866455078,-1.4649991989135742,-1.7299995422363281,0.03000068664550426,4,0.023082372942200502,3.454557276991267,28.26000022888184,1.0500011920940502,28.170000076293945,1.25000655653281,28.35000038146973,0.023082372942200502 9813,2012-01-09,28.26000022888184,28.290000915527344,28.0,28.190000534057614,708900.0,0.003551149929388986,3.46151588955075,-0.5000000000000381,65.79802617477397,70.6815421818477,0.2953283694095141,-0.4639096164779346,-0.9253474453806163,-1.6520596856668668,12.081241016292331,0.29000091552734375,0.8078471833061762,0.3010001182556188,-1.0507220068280532,1.6527222433392907,-0.3748609442862154,0.976861180797453,0.7680789916992126,33.07696596407773,-38.19940736488836,0.6758610625418358,1,0.21999931335448863,-0.3800010681152379,-1.4974999427795446,-1.8299999237060582,-0.32999992370605824,0,0.017338986806425316,2.7142779291551755,28.15999984741211,3.454557276991267,28.26000022888184,1.0500011920940502,28.170000076293945,0.017338986806425316 9814,2012-01-10,28.54999923706055,28.770000457763672,28.489999771118164,28.65999984741211,942200.0,0.010261819031492037,-1.4347934254391057,-1.5714441416891631,68.95520008654233,70.77435052536276,0.005955662799639327,-0.6784298630518926,-1.209133503332989,-1.913554091278879,11.804361074046268,0.5100002288818324,0.8187969275893963,0.5209991455078153,-0.7989508986811558,1.8409491896967864,-0.1389758765866702,1.180974167602301,0.430156811645503,76.59562811592662,3.8375254187384655,0.6599750220944854,1,-0.0699996948242223,-0.6700000762939489,-1.7449989318847692,-2.119998931884769,-0.4699993133544993,1,-0.00035020391595064204,3.46151588955075,28.26000022888184,2.7142779291551755,28.15999984741211,3.454557276991267,28.26000022888184,-0.00035020391595064204 9815,2012-01-11,28.56999969482422,28.70000076293945,28.51000022888184,28.56999969482422,1110100.0,0.0007005414465197646,-2.1667037543313783,-0.0,63.5087691119525,69.98405257533705,-0.0542374673847732,-0.6083313981877154,-1.2180472169515468,-1.89857672686529,11.51251819567248,0.19000053405761008,0.8159256059643489,0.4639996528625474,-0.7885240713341517,1.7165233770592465,-0.16226220923580215,1.090261514960897,0.36415010888183375,78.72333517980817,9.022384409864884,0.6262618620983496,1,-0.09000015258789062,-0.6900005340576172,-1.7649993896484375,-2.1399993896484375,-0.5599994659423793,2,-0.0014000353029739454,-1.4347934254391057,28.54999923706055,3.46151588955075,28.26000022888184,2.7142779291551755,28.15999984741211,-0.0014000353029739454 9816,2012-01-12,28.489999771118164,28.709999084472656,28.3799991607666,28.670000076293945,591100.0,-0.002800137366488986,1.5384773390847601,-100.0,54.83870223459604,66.76254075062948,-0.0009923755685683489,-0.4431527493576226,-1.1218587349199183,-1.7795576125540933,11.69962720212681,0.3299999237060547,0.7818374983819361,0.31549978256225586,-0.8572873600579101,1.4882869251824218,-0.2708937887478271,0.9018933538723388,0.39998403738788824,63.636296079781616,-2.23922823582123,0.5863935713100824,1,-0.010000228881835938,-0.6100006103515625,-1.6849994659423828,-2.059999465942383,-0.7600002288818359,3,-0.006318017080444216,-2.1667037543313783,28.56999969482422,-1.4347934254391057,28.54999923706055,3.46151588955075,28.26000022888184,-0.006318017080444216 9817,2012-01-13,28.36000061035156,28.38999938964844,28.20000076293945,28.35000038146973,642900.0,-0.004562975142540782,4.428703779394186,-0.055556732929219206,52.50967298178217,64.09169871468055,0.039053462484019974,-0.20555434890888336,-0.956215594602952,-1.608823353496991,11.49984398293607,0.2899990081787145,0.7052750399866063,0.11050062179565145,-0.8871062889123706,1.1081075325036736,-0.3883028335583596,0.6093040771496625,0.48758384276249345,46.753298224927825,-15.296542118979765,0.4988034553540104,1,0.11999893188476918,-0.4800014495849574,-1.5550003051757777,-1.9300003051757777,-0.6200008392333949,4,-0.0038787238358312104,1.5384773390847601,28.489999771118164,-2.1667037543313783,28.56999969482422,-1.4347934254391057,28.54999923706055,-0.0038787238358312104 9818,2012-01-17,28.399999618530273,28.65999984741211,28.229999542236328,28.3700008392334,797900.0,0.001410402232647101,-1.774183227711807,2.999809269504325,46.75325425953978,61.56132512864209,-0.06762927241918604,-0.16169584928294967,-0.9825822106730406,-1.6187777813152096,11.729817462294248,0.43000030517578125,0.6264382679090446,0.09199962615966939,-0.7836495254072098,0.9676487777265486,-0.34582494962377197,0.5298242019431108,0.4068814534074576,35.087537310436616,-21.419623330625328,0.4378245757834398,1,-0.09999942779541016,-0.5200004577636719,-1.5574994087219238,-1.9699993133544922,-0.5799999237060547,1,-0.007394334059625862,4.428703779394186,28.36000061035156,1.5384773390847601,28.489999771118164,-2.1667037543313783,28.56999969482422,-0.007394334059625862 9819,2012-01-18,28.459999084472656,28.46999931335449,28.21999931335449,28.399999618530273,623500.0,0.0021126572798695342,5.250005960470717,2.000063580874873,42.253468155296034,59.01952529241671,-0.12335681239008522,-0.1365486475311286,-1.0363528819410348,-1.6547849580974585,12.332397027298754,0.25,0.4698679527806142,0.09349918365478516,-0.6406962072063571,0.8276945745159274,-0.27359851177578776,0.46059687908535807,0.30780674153580634,50.98023082734359,-0.7222736188802799,0.3670976954305715,1,-0.15999889373779297,-0.5349998474121094,-1.532498836517334,-2.029998779296875,-0.44999885559081676,2,-0.01862258595735633,-1.774183227711807,28.399999618530273,4.428703779394186,28.36000061035156,1.5384773390847601,28.489999771118164,-0.01862258595735633 9820,2012-01-19,28.1299991607666,28.5,28.06999969482422,28.5,776000.0,-0.011595219055579586,1.3243207019027048,-6.166735543758146,38.62657571409049,55.39891058552499,0.22391983377521996,0.2744682177975548,-0.6931918557498058,-1.2956022254072437,12.90236758282618,0.43000030517578125,0.3487475056486993,-0.2790006637573228,-0.8218548807225616,0.26385355320791604,-0.5504277722399422,-0.007573555274703381,0.6002944291497663,9.374925494122976,-37.126577805168736,0.27142710848261864,1,0.2550010681152344,-0.1549997329711914,-1.1499991416931152,-1.6999988555908203,-0.08999824523925781,3,-0.0017774347156854775,5.250005960470717,28.459999084472656,-1.774183227711807,28.399999618530273,4.428703779394186,28.36000061035156,-0.0017774347156854775 9821,2012-01-20,28.190000534057614,28.28000068664551,28.07999992370605,28.13999938964844,638400.0,0.002133003024568092,-1.3529490962537298,-0.13513792161328478,31.578966581216164,51.64695947775439,0.17091871825649108,0.2584328436188237,-0.7390635519329898,-1.3268933410076258,13.483856105709918,0.20000076293946023,0.274618594711324,-0.23849935531616495,-0.712953002827863,0.2359542921955331,-0.47572617907201575,-0.0012725315603141496,0.5042813092103415,20.33912003362045,-18.889770630387996,0.23722682375584908,1,0.1949996948242223,-0.1950006484985316,-1.1850008964538539,-1.7600002288818324,-0.3199996948242152,4,-0.006385253698676152,1.3243207019027048,28.1299991607666,5.250005960470717,28.459999084472656,-1.774183227711807,28.399999618530273,-0.006385253698676152 9822,2012-01-23,28.149999618530273,28.489999771118164,28.040000915527344,28.229999542236328,680100.0,-0.0014189753376915304,-2.000019073656102,-1.5999618539006661,33.84613277880047,48.096749100424006,0.23395476683935001,0.30625996207195527,-0.6889749661959002,-1.2693002847882298,13.432353738459396,0.4499988555908203,0.22740253885426753,-0.27350025177002024,-0.7578782987355659,0.2108777951955254,-0.5156892752527931,-0.03131122828724742,0.509710947955206,17.7417568556996,-17.975185815717616,0.24218902348277277,1,0.2550010681152344,-0.1549997329711914,-1.1449999809265137,-1.7199993133544922,-0.6299991607666016,0,-0.01492007396040862,-1.3529490962537298,28.190000534057614,1.3243207019027048,28.1299991607666,5.250005960470717,28.459999084472656,-0.01492007396040862 9823,2012-01-24,28.190000534057614,28.209999084472656,27.959999084472656,28.01000022888184,668800.0,0.001420991689854656,1.2727540705033726,-2.250005960470073,44.87180427685854,45.42081623268136,0.20448384024367172,0.27732749997436557,-0.7043530955622899,-1.292894578327477,13.171717156265409,0.25,0.15072767293520428,-0.23149938583374308,-0.719557731320684,0.25655895965319786,-0.47552855857721354,0.012529786909727392,0.4365216067166884,42.592788821542456,3.877409212751445,0.24402917274347066,1,0.14499855041504262,-0.10500049591064098,-1.1925005912780726,-1.7600002288818324,-0.5200004577636683,1,-0.015963134246690935,-2.000019073656102,28.149999618530273,-1.3529490962537298,28.190000534057614,1.3243207019027048,28.1299991607666,-0.015963134246690935 9824,2012-01-25,28.770000457763672,28.790000915527344,27.95000076293945,28.18000030517578,1010300.0,0.02057466877325287,1.6666626299568386,3.2777730682830946,65.30612443497252,45.62052237968358,-0.3811042426925759,-0.3007658237911528,-1.254739620936455,-1.858058128235438,12.918678609126017,0.8400001525878942,0.12380842195630848,0.3375004768371568,-0.17218983767821072,0.8471907913525243,0.08265531957947303,0.5923456340948405,-0.9400005340576207,97.61899355588758,52.81487324585558,0.2548451572576835,1,-0.39999961853027344,-0.6400012969970703,-1.7875008583068848,-2.3400001525878906,-1.1100006103515625,2,-0.03302053346624445,1.2727540705033726,28.190000534057614,-2.000019073656102,28.149999618530273,-1.3529490962537298,28.190000534057614,-0.03302053346624445 9825,2012-01-26,29.020000457763672,29.1299991607666,28.85000038146973,28.8799991607666,1371100.0,0.008689607091491691,-1.8000038147191575,0.23729027252448842,67.92452660435386,47.074502865212224,-0.6264351314444383,-0.5614364891483064,-1.4880519837784831,-2.086986937543358,12.388685525669512,0.3599987030029297,0.09424034714252372,0.5760004997253425,0.023745804108195046,1.12825519534249,0.29987315191677055,0.8521278475339145,-1.1708005142211952,90.6780633596214,42.55680960530285,0.27612734780857284,1,-0.48000049591064453,-0.8700008392333984,-2.0475006103515625,-2.3600006103515625,-1.1800003051757812,3,-0.034803591073398144,1.6666626299568386,28.770000457763672,1.2727540705033726,28.190000534057614,-2.000019073656102,28.149999618530273,-0.034803591073398144 9826,2012-01-27,28.76000022888184,29.040000915527344,28.68000030517578,29.020000457763672,828900.0,-0.008959346133031287,1.3999949137563816,-1.857127287094156,63.15789913976939,48.257639104988584,-0.36219645458923466,-0.309424722083687,-1.2050146401422595,-1.8016249795830745,11.64307774514771,0.3600006103515625,0.017212497424520024,0.31100025177002166,-0.2512097009770038,0.8732102045170471,0.029895275396508936,0.5921052281435344,-0.8595683166503996,68.64411574065882,16.917858890244673,0.28110497637351267,1,-0.22000026702881215,-0.45500087738037465,-1.8175005912780797,-1.9449996948242223,-1.1200008392333984,4,-0.025034746440351086,-1.8000038147191575,29.020000457763672,1.6666626299568386,28.770000457763672,1.2727540705033726,28.190000534057614,-0.025034746440351086 9827,2012-01-30,28.399999618530273,28.63999938964844,28.309999465942386,28.60000038146973,940600.0,-0.012517406379922047,1.3571525885557985,0.7692330264461232,52.75589250367195,48.92459890989216,0.004553551587441973,0.006820735590007843,-0.8285865959979333,-1.4120310152879583,10.40606259812736,0.4500007629394531,-0.0423346113353702,-0.021000385284423828,-0.5292442398146768,0.4872434692458292,-0.2751223125495521,0.23312154198070445,-0.45038501635742634,38.13554801595082,-15.29085228030712,0.25412192726512667,1,0.1400003433227539,0.029999732971191406,-1.3949999809265137,-1.5849990844726562,-0.8299999237060547,0,-0.0186619290991491,1.3999949137563816,28.76000022888184,-1.8000038147191575,29.020000457763672,1.6666626299568386,28.770000457763672,-0.0186619290991491 9828,2012-01-31,28.440000534057614,28.75,28.34000015258789,28.59000015258789,1002600.0,0.0014084829600222726,-1.3428537174184336,0.7499952316466122,47.598284554409595,49.51846739868255,-0.03260532159493579,-0.06319837913682491,-0.8387837344595859,-1.4215862160965393,9.063660195475402,0.4099998474121094,-0.06454478522394069,0.03600053787231161,-0.4436222632867626,0.5156233390313858,-0.20381086270722548,0.2758119384518487,-0.44317054954101565,41.52546071422209,-8.5996388683159,0.23981140057953648,1,0.09999942779541371,0.03999900817871449,-1.1825003623962367,-1.4149999618530238,-0.7800006866455043,1,-0.03234880657587258,1.3571525885557985,28.399999618530273,1.3999949137563816,28.76000022888184,-1.8000038147191575,29.020000457763672,-0.03234880657587258 9829,2012-02-01,28.65999984741211,28.670000076293945,28.489999771118164,28.54999923706055,831000.0,0.007735559396035985,1.7692127116405998,-0.7333392673219075,51.807230761452885,50.98298462616726,-0.24725224698493875,-0.27276745262291513,-1.0206503077292624,-1.6074756921598805,8.999198974499336,0.22999954223633168,-0.06512717494026532,0.24049987792968608,-0.2516480739591813,0.7326478298185535,-0.005574098014747619,0.4865738538741198,-0.6178430958455117,42.68298923510614,-3.666634529075772,0.24607397594443292,2,-0.11999988555908203,-0.18000030517578125,-1.3374996185302734,-1.5949993133544922,-0.850000381469723,2,-0.0345429091552335,-1.3428537174184336,28.440000534057614,1.3571525885557985,28.399999618530273,1.3999949137563816,28.76000022888184,-0.0345429091552335 9830,2012-02-02,28.489999771118164,28.75,28.440000534057614,28.65999984741211,514800.0,-0.005931614696407461,-1.2963046687906297,-1.5454466638924067,50.0,53.02976611714324,-0.023262058546155373,-0.08175628931508072,-0.8256347504568424,-1.3957051062751944,9.310446133437406,0.30999946594238637,-0.05463372458058302,0.05449981689453054,-0.42411565697944553,0.5331152907685066,-0.18480792004245572,0.2938075538315168,-0.4043293231835676,24.657527088215637,-18.699698914561537,0.23930773693698748,2,0.05000019073486328,-0.010000228881835938,-1.0424995422363281,-1.3099994659423828,-0.48999977111816406,3,-0.029133026689156738,1.7692127116405998,28.65999984741211,-1.3428537174184336,28.440000534057614,1.3571525885557985,28.399999618530273,-0.029133026689156738 9831,2012-02-03,28.61000061035156,28.790000915527344,28.479999542236328,28.65999984741211,463800.0,0.004212033702964302,1.0,0.29411302718533655,54.86380658769118,55.365063207019986,-0.08651896364185063,-0.18360506477189986,-0.9087161851242236,-1.4768053616091343,10.185834674384846,0.3100013732910156,-0.0336970058395778,0.15700063705444123,-0.32018871700748974,0.6341899911163722,-0.08159403997652603,0.3955953140854085,-0.48255701390368344,62.50004967038629,18.763888145377663,0.23859467703096618,2,-0.0700006484985316,-0.13000106811523082,-1.0124998092651332,-1.2799997329711879,-0.5100002288818288,4,-0.026913681976122317,-1.2963046687906297,28.489999771118164,1.7692127116405998,28.65999984741211,-1.3428537174184336,28.440000534057614,-0.026913681976122317 9832,2012-02-06,28.809999465942386,28.809999465942386,28.53000068664551,28.60000038146973,626000.0,0.006990522590847537,1.6666666666666667,-4.200045777065392,57.50914548091683,56.769212229693125,-0.20456337123818713,-0.3503746567661885,-1.0545257313281056,-1.6416149116162657,11.122422366731199,0.279998779296875,0.032591808041246395,0.32449951171875213,-0.15718515626677387,0.8061841797042781,0.08365717772598913,0.5653418457115151,-0.6424536469217621,100.0,52.89083626125364,0.24084233399276211,2,-0.269999504089359,-0.32999992370605824,-1.1574993133544957,-1.4699993133544957,-1.1800003051757848,0,-0.04061090239439458,1.0,28.61000061035156,-1.2963046687906297,28.489999771118164,1.7692127116405998,28.65999984741211,-0.04061090239439458 9833,2012-02-07,28.75,28.899999618530273,28.59000015258789,28.709999084472656,895100.0,-0.0020825917061648713,-1.214291553133515,0.19048138056312444,55.31136554815595,55.65868346449128,-0.06344629024300019,-0.26539011270202195,-0.9254097997740942,-1.551207917711963,12.259326371534204,0.3099994659423828,0.11373751261686493,0.2400000572204597,-0.2432348156759403,0.7232349301168597,-0.0016173792277385246,0.4816174936686579,-0.5439560473095355,67.3913223757321,19.913760024637888,0.2416174364481997,2,-0.030000686645507812,-0.2700004577636719,-1.0300002098083496,-1.364999771118164,-1.1299991607666016,1,-0.041043488875679324,1.6666666666666667,28.809999465942386,1.0,28.61000061035156,-1.2963046687906297,28.489999771118164,-0.041043488875679324 9834,2012-02-08,28.540000915527344,28.809999465942386,28.5,28.75,753600.0,-0.007304315981657594,-1.1379206019310444,-5.249856952126645,57.85443216970564,54.539784082863704,0.12348178919652497,-0.059214438543662595,-0.6479541987821733,-1.315386173376389,12.418904442872595,0.30999946594238637,0.19020097481044473,0.03050088882446289,-0.45258041474371424,0.51358219239264,-0.21103976295962568,0.27204154060855146,-0.29699875451383306,21.739256630123506,-29.295712204785445,0.24154065178408793,2,0.13499927520751953,-0.060001373291015625,-0.775001049041748,-1.1200008392333984,-0.8700008392333984,2,-0.03083395374512632,-1.214291553133515,28.75,1.6666666666666667,28.809999465942386,1.0,28.61000061035156,-0.03083395374512632 9835,2012-02-09,28.53000068664551,28.690000534057614,28.32999992370605,28.53000068664551,827800.0,-0.000350393432411944,1.2500059604702618,-0.0,56.640624417923846,53.815642447103095,0.06332535701328368,-0.05519432300197025,-0.5824403924042976,-1.282073695232672,12.413222078733503,0.3600006103515625,0.2397646196541494,0.022500610351567474,-0.4598567400376474,0.5048579607407824,-0.21867806484303998,0.2636792855461749,-0.25151864564187676,35.08787193318356,-19.010761985792776,0.2411786751946069,2,0.07499885559081676,-0.05000114440918324,-0.6100010871887243,-1.0700006484985387,-1.0600013732910227,3,-0.025236635239204386,-1.1379206019310444,28.540000915527344,-1.214291553133515,28.75,1.6666666666666667,28.809999465942386,-0.025236635239204386 9836,2012-02-10,28.309999465942386,28.59000015258789,28.309999465942386,28.489999771118164,1115000.0,-0.007711223813818724,-2.1111134658586006,-100.0,52.91970345619719,53.83384366405034,0.23778695915104464,0.15877054805867274,-0.3254235782189667,-1.0398028510746435,12.694614847956895,0.28000068664550426,0.19425912611320229,-0.18850059509276917,-0.6788830750147881,0.3018818848292497,-0.4336918350537786,0.05669064486824027,0.8199996948242152,0.0,-56.2727997565828,0.24519123996100883,2,0.29500007629394176,0.17000007629394176,-0.2424998283386266,-0.8499994277954137,-0.8299999237060582,4,-0.010950175619583558,1.2500059604702618,28.53000068664551,-1.1379206019310444,28.540000915527344,-1.214291553133515,28.75,-0.010950175619583558 9837,2012-02-13,28.25,28.59000015258789,28.239999771118164,28.479999542236328,907800.0,-0.0021193736161869703,-1.8000030517578125,1.2777730682829904,51.08694675664382,54.221472797631925,0.3065034884614093,0.2214609204908662,-0.250586719254148,-0.9638837482852445,13.3322007385069,0.35000038146972656,0.1134700640954378,-0.24300003051757812,-0.7423093038773736,0.25630924284221734,-0.4926546671974741,0.006654606162317833,0.8635991668701166,1.5151865445192614,-54.15457982095882,0.24965463667989757,2,0.31999969482421875,0.28999996185302734,-0.10500049591064453,-0.7899999618530273,-0.7900009155273438,0,-0.005309721009921109,-2.1111134658586006,28.309999465942386,1.2500059604702618,28.53000068664551,-1.1379206019310444,28.540000915527344,-0.005309721009921109 9838,2012-02-14,28.190000534057614,28.25,28.059999465942386,28.18000030517578,834000.0,-0.0021238749006154967,1.9231040098595342,-0.04347934254389512,37.05357180870312,52.582177358437505,0.3657763955916842,0.27923778863651094,-0.1751739846543643,-0.8862358793738387,13.278001991629829,0.19000053405761363,0.054782430170170926,-0.2924995422363317,-0.8085933631950475,0.22359427872238413,-0.5505464527156896,-0.03445263175697377,0.8886546569824247,17.33347574869697,-31.66556045946659,0.2580469104793574,2,0.2899990081787145,0.3499994277954137,-0.010001182556148791,-0.730000495910641,-0.7300014495849574,1,-0.019865248764874943,-1.8000030517578125,28.25,-2.1111134658586006,28.309999465942386,1.2500059604702618,28.53000068664551,-0.019865248764874943 9839,2012-02-15,27.93000030517578,28.25,27.770000457763672,28.21999931335449,1813500.0,-0.00922313671359154,1.7428515375938005,-28.99923707801872,25.777774386935832,49.89081895698593,0.5714282682799947,0.5243812794892087,0.10752981404347395,-0.6078442197087668,13.445675205070874,0.4799995422363281,0.0423754529138165,-0.525999832153321,-1.0983230237525028,0.046323359445860746,-0.8121614279529119,-0.23983823635373014,1.087535542358399,17.391286319957775,-25.247735417406805,0.2861615957995901,2,0.4049997329711914,0.5199995040893555,0.2499990463256836,-0.4700002670288086,-0.4099998474121094,2,-0.011099157270146431,1.9231040098595342,28.190000534057614,-1.8000030517578125,28.25,-2.1111134658586006,28.309999465942386,-0.011099157270146431 9840,2012-02-16,28.07999992370605,28.21999931335449,27.940000534057614,27.940000534057614,1272600.0,0.005370555563598556,-3.0,-0.48275816709747177,34.11213787104168,47.58507798846932,0.3991264416255689,0.39046302616507944,-0.024969834666027424,-0.7379144585833792,13.985517872552633,0.2899990081787074,0.0452819053607314,-0.37350025177002166,-0.9522202999053491,0.20521979636530574,-0.6628602758376836,-0.08414022770235974,0.8377330926464879,37.80482698945797,-1.4809142444420829,0.2893600240676636,2,0.2550001144409215,0.3699998855590856,0.09999942779541371,-0.6199998855590785,-0.07999992370605113,3,-0.01460113420676934,1.7428515375938005,27.93000030517578,1.9231040098595342,28.190000534057614,-1.8000030517578125,28.25,-0.01460113420676934 9841,2012-02-17,28.01000022888184,28.190000534057614,28.0,28.149999618530273,885500.0,-0.0024928666315670034,-1.3750089407051984,-0.9999999999999746,39.459467261622535,45.579558186325514,0.4191429890064491,0.47040397941679757,0.06368917182565781,-0.6517028636707529,14.554534308589185,0.19000053405761363,0.01562784031261799,-0.43449993133544496,-1.035638392161168,0.16663852949027813,-0.7350691617483065,-0.1339307009225834,0.8159141827835903,29.268275663153236,-9.74313599549043,0.30056923041286104,2,0.32499980926513317,0.43999958038329723,0.16999912261962535,-0.5500001907348668,-0.05999946594238992,4,-0.019278861517842527,-3.0,28.07999992370605,1.7428515375938005,27.93000030517578,1.9231040098595342,28.190000534057614,-0.019278861517842527 9842,2012-02-21,27.729999542236328,28.06999969482422,27.68000030517578,28.01000022888184,972000.0,-0.0099964542790969,-1.0526328998288401,2.000013623978278,33.01431607804997,43.10210824520262,0.592100577572662,0.7560911746845953,0.3678620576573408,-0.3585506018216442,14.970132931246788,0.3899993896484375,-0.005716191339406151,-0.6935006141662612,-1.3633719205788033,-0.023629307753719075,-1.028436267372534,-0.35856496095998835,1.0114417531169622,8.771800671922476,-28.685570229478287,0.3349356532062713,2,0.5150003433227539,0.6750001907348633,0.4499998092651367,-0.26999950408935547,-0.01000022888183949,1,-0.009015506820301944,-1.3750089407051984,28.01000022888184,-3.0,28.07999992370605,1.7428515375938005,27.93000030517578,-0.009015506820301944 9843,2012-02-22,27.739999771118164,27.959999084472656,27.71999931335449,27.729999542236328,1075700.0,0.00036062852675500245,-14.999618539000835,-0.03571501556528861,25.53190194194555,39.51071599767373,0.4735657148780277,0.7490538296455327,0.3987675704282303,-0.3529721961922405,15.618237458636006,0.23999977111816762,-0.05528843304970721,-0.6610003471374526,-1.3913905258778385,0.06938983160293333,-1.0261954365076456,-0.29580525776725963,0.8952974252173753,10.526227730856233,-25.184945309835584,0.3651950893701922,2,0.44500064849853516,0.6649999618530273,0.4399995803833008,-0.2799997329711914,0.1700000762939453,2,-0.010093752305543768,-1.0526328998288401,27.729999542236328,-1.3750089407051984,28.01000022888184,-3.0,28.07999992370605,-0.010093752305543768 9844,2012-02-23,27.81999969482422,27.959999084472656,27.68000030517578,27.809999465942386,1337300.0,0.002883919407574931,-1.074076167197666,0.9999999999996447,31.284903700151844,36.69341369569906,0.3136798458336969,0.6263461295118944,0.34693935465668346,-0.42171993993555645,15.200571298990345,0.279998779296875,-0.13428601567426313,-0.5335003852844231,-1.2860758624144601,0.2190750918456139,-0.9097881238494416,-0.1572126467194046,0.7197678123953466,25.925860516044885,-10.72154454063088,0.37628773856501774,2,0.3150005340576172,0.5850000381469727,0.26999998092651367,-0.3599996566772461,0.1100006103515625,3,-0.012940352778599729,-14.999618539000835,27.739999771118164,-1.0526328998288401,27.729999542236328,-1.3750089407051984,28.01000022888184,-0.012940352778599729 9845,2012-02-24,28.01000022888184,28.01000022888184,27.70000076293945,27.93000030517578,1338500.0,0.006829638250965608,6.749994039529327,7.99980926950539,33.87094624041863,34.576885116168114,0.04711480813680424,0.37608111915213627,0.19176770702765822,-0.5925430121589379,14.151538516905218,0.3099994659423899,-0.20421206736759245,-0.2929998397827127,-0.9908191729017268,0.4048194933363014,-0.6419095063422198,0.05590982677679435,0.44379055813334745,64.70583835414702,30.034466038148167,0.34890966655950784,2,0.12499999999999645,0.3949995040893519,0.10249948501586559,-0.5500001907348668,0.03999900817871094,4,-0.017493743916964233,-1.074076167197666,27.81999969482422,-14.999618539000835,27.739999771118164,-1.0526328998288401,27.729999542236328,-0.017493743916964233 9846,2012-02-27,28.040000915527344,28.1299991607666,27.85000038146973,27.989999771118164,1342400.0,0.001071070560526799,1.434797031139829,0.625014901175377,27.21898499740969,31.924889365142093,-0.028175845216246387,0.30501233072664036,0.19476119578205697,-0.5902233842647568,13.347890030277709,0.27999877929687145,-0.27146100800928963,-0.226999187469481,-0.8993744915817672,0.4453761166428052,-0.5631868395256241,0.10918846458666209,0.33641082330390404,80.00033908506373,51.37874383501153,0.3361876520561434,2,-0.07500076293945312,0.36499881744384766,0.1399989128112793,-0.5800008773803711,0.12999916076660156,0,-0.0014265661277205188,6.749994039529327,28.01000022888184,-1.074076167197666,27.81999969482422,-14.999618539000835,27.739999771118164,-0.0014265661277205188 9847,2012-02-28,27.8700008392334,28.170000076293945,27.75,28.07999992370605,920400.0,-0.00606276999797839,1.153849915880903,-4.199885561701245,25.55559440892884,30.647336320722733,0.09191900971350364,0.45668483719394004,0.40484216702348164,-0.3900004287312768,13.498554519906241,0.4200000762939453,-0.3438480393574892,-0.3704993247985833,-1.0623002118050948,0.32130156220792827,-0.7163997683018373,-0.024598881295329278,0.43676975623230163,38.77563730775668,14.436115079243642,0.34590044350325505,2,0.09499931335449219,0.534998893737793,0.31999921798706055,-0.4100008010864258,0.12999916076660156,1,0.00287046721553863,1.434797031139829,28.040000915527344,6.749994039529327,28.01000022888184,-1.074076167197666,27.81999969482422,0.00287046721553863 9848,2012-02-29,27.520000457763672,27.93000030517578,27.489999771118164,27.8799991607666,1874900.0,-0.012558319731982959,-1.095240257764497,1.7142870118074767,23.711361491269372,30.4177348878709,0.37647564531925326,0.7739057153717255,0.7797547932837219,-0.014699016452979663,13.689361739107955,0.4400005340576172,-0.4031230551961329,-0.6744997024536126,-1.4298726868753704,0.08087328196814525,-1.0521861946644897,-0.29681321024273544,0.7240931086730349,4.411863703171807,-19.419796432600577,0.37768649221087813,2,0.33499908447265625,0.7899990081787109,0.679999828338623,-0.06000041961669922,0.17000007629394176,2,0.0072674001549442035,1.153849915880903,27.8700008392334,1.434797031139829,28.040000915527344,6.749994039529327,28.01000022888184,0.0072674001549442035 9849,2012-03-01,27.670000076293945,27.76000022888184,27.51000022888184,27.60000038146973,953100.0,0.005450567443139542,-1.0000000000000568,-0.19444429727194193,29.326926603821903,29.886044747068706,0.2075416879586598,0.5754379604130762,0.6549897451995577,-0.14657142729347683,13.890480417530817,0.25,-0.4532894684471742,-0.47500009536743093,-1.231682611491749,0.2816824207568871,-0.8533413534295882,-0.09665883730527369,0.5,26.470621234390602,3.8949662687794238,0.3783412580621582,3,0.1700000762939453,0.6399993896484375,0.5399994850158691,-0.21000003814697266,-0.1900005340576172,3,0.008673645480896885,-1.095240257764497,27.520000457763672,1.153849915880903,27.8700008392334,1.434797031139829,28.040000915527344,0.008673645480896885 9850,2012-03-02,27.65999984741211,27.76000022888184,27.51000022888184,27.63999938964844,740400.0,-0.00036141051153826265,1.2727146622276975,0.2857220708446504,32.620338855122014,29.126141590790873,0.1695271838498975,0.5481735812071165,0.6909510097615552,-0.1178390851468123,13.951474321105394,0.25,-0.46349295739241114,-0.44350032806396555,-1.2114717695173667,0.3244711133894356,-0.8274860487906679,-0.059514607337263215,0.42840019226074233,25.0,-0.41350596006191864,0.38398572072670123,3,0.1700000762939453,0.6499996185302734,0.5900001525878906,-0.19999980926513672,-0.5900001525878906,4,0.009761404889846226,-1.0000000000000568,27.670000076293945,-1.095240257764497,27.520000457763672,1.153849915880903,27.8700008392334,0.009761404889846226 9851,2012-03-05,27.84000015258789,27.899999618530273,27.51000022888184,27.649999618530273,1719000.0,0.00650760325989741,1.5161294292095335,9.499809269503881,39.6985049849808,29.86882924711652,-0.04148632455615697,0.3241482556736628,0.5227749476157584,-0.2852153161996043,13.743752747197247,0.38999938964843395,-0.4192020615293188,-0.22500000000000142,-0.9626634772610849,0.5126634772610821,-0.5938317386305414,0.14383173863053855,0.17659185485839757,51.4706212343906,22.082622088909027,0.36883173863054153,3,-0.010000228881835938,0.4250001907348633,0.5049996376037598,-0.38000011444091797,-0.9400005340576172,0,0.007543070521611961,1.2727146622276975,27.65999984741211,-1.0000000000000568,27.670000076293945,-1.095240257764497,27.520000457763672,0.007543070521611961 9852,2012-03-06,27.63999938964844,27.75,27.43000030517578,27.65999984741211,2535200.0,-0.007183935411036901,2.199984741269145,-0.10526527129446507,37.08919304938065,31.152972703498193,0.16137572873856243,0.4553471665379938,0.7180126284325645,-0.06947384940054135,13.562978019430727,0.4099998474121094,-0.41672386675802287,-0.3665007591247509,-1.038004466788216,0.30500294853871424,-0.7022526129564852,-0.03074890529301655,0.31340154943847054,41.99981689453196,10.629009010784628,0.3357518538317329,3,0.16000080108642223,0.5250005722045863,0.782500267028805,-0.1799993515014684,-0.5799999237060547,1,0.019175133804235855,1.5161294292095335,27.84000015258789,1.2727146622276975,27.65999984741211,-1.0000000000000568,27.670000076293945,0.019175133804235855 9853,2012-03-07,27.56999969482422,27.56999969482422,27.1200008392334,27.3799991607666,1814000.0,-0.002532550519897536,3.736816744466195,-9.499809269503881,40.72164543023436,32.20149956239625,0.22878403610440046,0.45577957353885523,0.782982407308559,0.016019307207230327,13.462325330798574,0.5199985504150426,-0.43093540984018475,-0.3775004386901841,-0.9774964774824006,0.2224956001020324,-0.6774984580862942,-0.07750241929407409,0.3299999237060547,57.69225126178645,23.53886353087539,0.2999980193961087,3,0.07500076293945312,0.4400005340576172,0.9149999618530273,-0.1099996566772461,-0.3299999237060547,2,0.015596674281302514,2.199984741269145,27.63999938964844,1.5161294292095335,27.84000015258789,1.2727146622276975,27.65999984741211,0.015596674281302514 9854,2012-03-08,27.65999984741211,27.709999084472656,27.43000030517578,27.61000061035156,732000.0,0.0032644234161811614,2.7333740240583912,0.26315313958743025,38.829802883947224,32.75248363389942,0.12706317038465542,0.3124933367815288,0.6785783175245825,-0.060361485775491275,13.435041935570874,0.279998779296875,-0.402897678778281,-0.2435002326965332,-0.7869505286892071,0.2999500632961407,-0.5152253806928684,0.028224915299801978,0.11519996643066577,69.23075042059548,34.07115563884351,0.27172514799633674,3,-0.0149993896484375,0.35000038146972656,0.8499999046325684,-0.19999980926513672,-0.10000038146972301,3,0.0010846235289589945,3.736816744466195,27.56999969482422,2.199984741269145,27.63999938964844,1.5161294292095335,27.84000015258789,0.0010846235289589945 9855,2012-03-09,27.809999465942386,27.88999938964844,27.520000457763672,27.63999938964844,787900.0,0.005422979730938415,1.242418287431747,3.4000534065763968,44.89794726772714,34.7168127750458,-0.060670167595578306,0.11150420397108363,0.5078836373146665,-0.19541188752419103,13.673413216636291,0.3699989318847692,-0.3573221232897339,-0.05750055313109925,-0.5147637692761471,0.3997626630139486,-0.28613216120362495,0.17113105494142644,-0.6899986267089879,88.46150084119142,50.385631004379086,0.22863160807252444,3,-0.1649990081787145,0.20000076293944957,0.7000002861022914,-0.3499994277954137,-0.010000228881835938,4,-0.011866232651683184,2.7333740240583912,27.65999984741211,3.736816744466195,27.56999969482422,2.199984741269145,27.63999938964844,-0.011866232651683184 9856,2012-03-12,28.0,28.04999923706055,27.78000068664551,27.79999923706055,757800.0,0.006832094128239596,-1.2500079473567758,1.1764745481268515,57.21925297321557,38.23499705996655,-0.28713707261687205,-0.10847296437307463,0.3031601412193048,-0.36824857316639736,13.792526850854012,0.26999855041503906,-0.3267877787666542,0.1479999542236321,-0.26497929414218646,0.5609792025894507,-0.0584896699592754,0.3544895784065396,-0.8645991897583016,94.62372868841832,50.65828021374827,0.20648962418290864,3,-0.41499996185302734,0.010000228881835938,0.5099997520446777,-0.5399999618530273,-0.12000083923339844,0,-0.03321429661342079,1.242418287431747,27.809999465942386,2.7333740240583912,27.65999984741211,3.736816744466195,27.56999969482422,-0.03321429661342079 9857,2012-03-13,28.10000038146973,28.11000061035156,27.86000061035156,28.03000068664551,759100.0,0.0035714421953474407,4.555546136566808,0.3499971389879709,59.18367545537889,42.17636527820094,-0.39233973423343826,-0.23219171770489666,0.17962390356400704,-0.45464049556604635,14.056915669966157,0.25,-0.3117810188919776,0.2555003166198766,-0.13168834721831857,0.6426889804580718,0.061905984700779015,0.4490946485389742,-0.9280156341552761,98.98987563698788,48.69631848712962,0.1935943319190978,3,-0.48499965667724965,-0.09000015258789418,0.4099993705749476,-0.6400003433227575,-0.47000122070312855,1,-0.042704652905655616,-1.2500079473567758,28.0,1.242418287431747,27.809999465942386,2.7333740240583912,27.65999984741211,-0.042704652905655616 9858,2012-03-14,27.6299991607666,28.190000534057614,27.56999969482422,28.03000068664551,914400.0,-0.016726021862016327,-1.384616513223036,-5.714332425068171,45.957442663985034,44.02420039599684,0.10605892848515097,0.20417252917686568,0.6259453286109746,0.02397923958423931,15.136925698317938,0.6200008392333949,-0.3008689570777747,-0.18650083541870188,-0.5486745443654719,0.17567287352806815,-0.3675876898920869,-0.005413980945316865,-0.4017334616699202,26.31563096830552,-25.94244383808836,0.18108685447338446,3,0.02500152587890625,0.3800010681152344,0.8800005912780762,-0.1699991226196289,0.5500011444091797,2,-0.02062973985296357,4.555546136566808,28.10000038146973,-1.2500079473567758,28.0,1.242418287431747,27.809999465942386,-0.02062973985296357 9859,2012-03-15,27.6200008392334,27.649999618530273,27.399999618530273,27.6200008392334,688200.0,-0.00036186470636601076,7.333672431332655,-0.0,41.01384716262366,44.956812430163694,0.1209367946800981,0.20001031453961104,0.6255217629394849,0.03927234606018004,15.847575353631404,0.25,-0.2716358160855563,-0.18099918365478374,-0.5492042590924839,0.18720589178291647,-0.36510172137363384,0.003103354064066366,-0.3147963533398439,27.84822351202848,-21.891990526259686,0.18410253771885096,3,0.034999847412109375,0.3449993133544922,0.9799985885620117,-0.16000080108642578,0.3099994659423828,3,-0.01375818452458022,-1.384616513223036,27.6299991607666,4.555546136566808,28.10000038146973,-1.2500079473567758,28.0,-0.01375818452458022 9860,2012-03-16,27.670000076293945,27.71999931335449,27.46999931335449,27.540000915527344,1045800.0,0.0018102547263330049,1.17393539826685,100.0,41.55249431497028,45.16281124460697,0.0810260192159582,0.12408173918899124,0.5712695930758045,-0.008919721269577963,16.51005901434409,0.25,-0.204391083533487,-0.11049995422363423,-0.4583947329633986,0.23739482451613014,-0.2844473435935164,0.06344743514624795,-0.29401190654726506,34.17723352680441,-11.250505967074993,0.1739473893698813,3,-0.0149993896484375,0.2350006103515625,0.9074997901916504,-0.21000003814697266,0.5900001525878942,4,-0.003975446694913454,7.333672431332655,27.6200008392334,-1.384616513223036,27.6299991607666,4.555546136566808,28.10000038146973,-0.003975446694913454 9861,2012-03-19,27.46999931335449,27.770000457763672,27.45000076293945,27.670000076293945,615000.0,-0.007228072366750937,-1.6666878596178418,-1.5384773390847875,40.990961578115304,45.59634108113305,0.24923212669697747,0.29676816569985576,0.7617042927934428,0.19270158386103375,17.146056847528158,0.3199996948242223,-0.16034403279790155,-0.2835006713867223,-0.6401094046311471,0.07310806185770247,-0.46180503800893646,-0.10519630476450814,-0.0699996948242152,8.860710595188248,-35.86316956897906,0.17830436662221272,3,0.18500137329101918,0.3850011825561559,1.0725002288818395,0.06500053405762074,0.970001220703125,0,0.012013102728605896,1.17393539826685,27.670000076293945,7.333672431332655,27.6200008392334,-1.384616513223036,27.6299991607666,0.012013102728605896 9862,2012-03-20,27.479999542236328,27.56999969482422,27.36000061035156,27.3799991607666,496500.0,0.00036404183224636455,-2.000040872491349,-0.4999999999999911,48.93614646805904,46.509063418669115,0.23931574178062576,0.28151149100386874,0.7452807771298424,0.19142205404307688,17.109570467806716,0.2099990844726598,-0.1269069191439911,-0.2610004425048835,-0.6380196985332525,0.11601881352348542,-0.449510070519068,-0.07249081449069905,0.7100009918212855,14.457703965677341,-33.904467998388455,0.18850962801418464,3,0.29500102996825817,0.3750009536743164,1.0625,0.22500038146972656,1.0600013732910156,1,0.014556027117667236,-1.6666878596178418,27.46999931335449,1.17393539826685,27.670000076293945,7.333672431332655,27.6200008392334,0.014556027117667236 9863,2012-03-21,27.459999084472656,27.59000015258789,27.3799991607666,27.45000076293945,465100.0,-0.0007278187080363985,-1.7999847413661563,0.09998283392782359,43.99997820175371,47.08352734286984,0.27051972722647477,0.2945617817034467,0.7552693023785508,0.2189977174510247,17.0444772161276,0.21000099182128906,-0.12233285953257322,-0.2670008659362786,-0.6644194318483798,0.13041769997582264,-0.4657101488923274,-0.06829158298022975,0.7134014511108369,24.389880813927096,-25.636764401973874,0.19870928295605048,3,0.31500148773193004,0.22500133514404297,1.0950007438659668,0.35000038146972656,1.2000007629394531,2,0.006190826000066041,-2.000040872491349,27.479999542236328,-1.6666878596178418,27.46999931335449,1.17393539826685,27.670000076293945,0.006190826000066041 9864,2012-03-22,27.459999084472656,27.489999771118164,27.190000534057614,27.420000076293945,642400.0,0.0,4.999961853172933,4.000572300647186,44.25285718357231,47.01185066685264,0.26727270422280114,0.28059482804283675,0.7357019803592166,0.2193049542852208,17.056174987335694,0.2999992370605504,-0.09429266587398999,-0.24900083541870188,-0.6610260496451126,0.16302437880770881,-0.45501344253190723,-0.042988228305496534,0.6971334526061987,46.55148033293136,-6.366539815217067,0.2060126071132045,3,0.23000144958495738,0.22500133514404297,1.0500006675720215,0.4200000762939453,1.2300014495849574,3,0.02622000162812288,-1.7999847413661563,27.459999084472656,-2.000040872491349,27.479999542236328,-1.6666878596178418,27.46999931335449,0.02622000162812288 9865,2012-03-23,27.520000457763672,27.59000015258789,27.3799991607666,27.489999771118164,502500.0,0.0021850464417876303,1.4705987950049928,0.7500357636736446,40.12348295398361,45.11232066471575,0.18082457061997204,0.19183728490249763,0.6557822972775114,0.1621982330915479,17.111209424165512,0.21000099182128906,-0.0701272513608302,-0.16449947357177663,-0.5590671419432418,0.23006819479968854,-0.3617833077575092,0.032784360613955954,0.5984467991943347,56.89654605425447,3.6386539798376205,0.19728383418573175,3,0.17000007629394176,0.14999961853027344,0.8724994659423828,0.3599987030029297,1.3099994659423793,4,0.01489825002152001,4.999961853172933,27.459999084472656,-1.7999847413661563,27.459999084472656,-2.000040872491349,27.479999542236328,0.01489825002152001 9866,2012-03-26,28.0,28.10000038146973,27.75,27.90999984741211,1207600.0,0.01744184354113676,1.413788113966975,2.999936423167398,59.4736926641421,45.144544799022775,-0.3343337356715814,-0.3070555784235225,0.16361044069735087,-0.3092120044030686,17.171495880312726,0.5799999237060582,-0.035512151014909676,0.31750011444091797,-0.06981905308815683,0.7048192819699928,0.12384053067637879,0.5111596982054571,-0.8099994659423864,89.01094524860481,32.9108875279962,0.19365958376453754,3,-0.30999946594238637,-0.3449993133544922,0.3924999237060547,-0.12000083923339844,0.5499992370605504,0,0.00928572246006576,1.4705987950049928,27.520000457763672,4.999961853172933,27.459999084472656,-1.7999847413661563,27.459999084472656,0.00928572246006576 9867,2012-03-27,27.95000076293945,28.15999984741211,27.899999618530273,28.0,731900.0,-0.0017856870378768486,-2.4666344539952187,-0.5555461365659701,60.10640564412529,46.71665179681614,-0.3440277440919495,-0.2643067945341784,0.2047963038455194,-0.2406080399702013,17.01979876486147,0.26000022888183594,-0.02559283725074124,0.2635008811950641,-0.1335028349943741,0.6605045973845023,0.064999023100345,0.4620027392897832,-0.7418002319335919,78.35059452295575,21.524472154200396,0.19850185809471846,3,-0.2750005722045863,-0.29500007629394176,0.4424991607666051,-0.07000160217284801,0.22999954223633168,1,0.017531297235880094,1.413788113966975,28.0,1.4705987950049928,27.520000457763672,4.999961853172933,27.459999084472656,0.017531297235880094 9868,2012-03-28,27.71999931335449,28.0,27.59000015258789,27.959999084472656,759400.0,-0.008229031960883981,1.5624862164949067,4.800068665598265,51.48513355673826,47.880128062828874,-0.11165937962386252,-0.01955635025668201,0.42184054503126234,-0.0046467674713568385,16.234791469816027,0.4099998474121094,-0.06620919312894102,0.023499488830562854,-0.3658473170121006,0.4128462946732263,-0.17117391409076887,0.21817289175189458,-0.4737268096923799,54.639088090073905,-0.5924061121158886,0.19467340292133212,3,-0.044999122619625354,-0.06499862670898082,0.6050004959106481,0.15999984741211293,0.4600009918212926,2,0.029581588112731705,-2.4666344539952187,27.95000076293945,1.413788113966975,28.0,1.4705987950049928,27.520000457763672,0.029581588112731705 9869,2012-03-29,27.90999984741211,27.96999931335449,27.51000022888184,27.56999969482422,935500.0,0.00685427629019042,1.0,-1.416668653490033,52.42718985958777,49.088427567786376,-0.28630561171427615,-0.20095802593986178,0.21888921776294268,-0.19167359180164567,15.480934580189537,0.45999908447264914,-0.11946391431759906,0.2015000343322768,-0.19904090802721797,0.6020409766917716,0.0012295631525276463,0.401770505512026,-0.62717825,67.94874616390956,16.22165077993901,0.20027047117974742,3,-0.2349996566772461,-0.25499916076660156,0.38500022888183594,-0.030000686645507812,0.2900009155273402,3,0.02687208900395399,1.5624862164949067,27.71999931335449,-2.4666344539952187,27.95000076293945,1.413788113966975,28.0,0.02687208900395399 9870,2012-03-30,27.93000030517578,28.0,27.78000068664551,27.86000061035156,1024900.0,0.0007166054415268519,1.0952406902815284,0.20588136296829238,48.14815936123106,49.88367176591035,-0.2967532829220616,-0.21048527595113597,0.1965418680572455,-0.2032846906031267,14.653241105597717,0.21999931335448863,-0.10464928987414979,0.20800046920776438,-0.20370258675520603,0.6197035251707348,0.0021489412262809537,0.4138519971892478,-0.6120915777636711,64.61543427419454,17.55792245613859,0.20585152798148515,3,-0.25500011444091797,-0.27499961853027344,0.3399996757507324,-0.05000114440917969,0.5599994659423828,4,0.027210892251261276,1.0,27.90999984741211,1.5624862164949067,27.71999931335449,-2.4666344539952187,27.95000076293945,0.027210892251261276 9871,2012-04-02,28.04999923706055,28.170000076293945,27.81999969482422,28.0,902900.0,0.004296417134751485,1.4137881139670097,0.7142779291553278,48.69107072062762,49.856441127306866,-0.3641180246379214,-0.3309109182643617,0.07360773493732253,-0.31411130516169905,14.155993046959118,0.35000038146972656,-0.07192465508038026,0.31749944686890075,-0.1169576811703692,0.7519565749081707,0.10027088284926577,0.5347280108885357,-0.6984068648484403,81.81805045805322,39.62234887393592,0.21722856401963472,4,-0.3699989318847692,-0.3949985504150426,0.22000074386596324,-0.12500000000000355,0.4200000762939382,0,0.027807511866700496,1.0952406902815284,27.93000030517578,1.0,27.90999984741211,1.5624862164949067,27.71999931335449,0.027807511866700496 9872,2012-04-03,28.170000076293945,28.170000076293945,27.920000076293945,28.09000015258789,1006000.0,0.0042781049018656425,5.250005960470162,1.6000228885327314,67.30770641528795,52.44618870658844,-0.42013046896678574,-0.4312816002851392,-0.046704856427332686,-0.4260649496577358,13.408458675350504,0.25,-0.03879044149003974,0.41100025177001953,-0.06259337179598035,0.8845938753360194,0.17420343998701782,0.6477970635530212,-0.7693032418369263,100.0,53.49071858089912,0.23679681178300038,4,-0.48999977111816406,-0.5149993896484375,0.014999866485595703,-0.19500064849853516,0.2999992370605433,1,0.013489498038247616,1.4137881139670097,28.04999923706055,1.0952406902815284,27.93000030517578,1.0,27.90999984741211,0.013489498038247616 9873,2012-04-04,28.0,28.11000061035156,27.8799991607666,27.95000076293945,834800.0,-0.006034791474388568,-1.421036781239924,0.6249910592948016,61.04646714209824,54.312145368646874,-0.1849224105296905,-0.23970504157672323,0.11971207798378458,-0.2420586452430129,11.883761315599571,0.29000091552734375,0.01052571673228897,0.21950016021728658,-0.256999553986347,0.6959998744209202,-0.01874969688453021,0.45775001731910336,-0.5531449710327649,74.24240672774023,24.324509938071095,0.23824985710181615,4,-0.22500038146972656,-0.3449993133544922,0.18499994277954102,-0.005000114440917969,0.4799995422363281,2,0.006428582327706378,5.250005960470162,28.170000076293945,1.4137881139670097,28.04999923706055,1.0952406902815284,27.93000030517578,0.006428582327706378 9874,2012-04-05,27.690000534057614,27.979999542236328,27.6200008392334,27.899999618530273,1100100.0,-0.011071409497942386,-1.0571444141689372,-4.200045777065463,50.50506120844771,55.46565406358733,0.18007008156779136,0.07658372838215044,0.4037543127632546,0.07916888505026165,11.09506839378948,0.37999916076660156,0.032847418965989306,-0.09199934005737731,-0.567088643105734,0.3830899629909794,-0.3295439915815557,0.14554531146680105,-0.19975680225077497,12.727234895511183,-37.563192261666956,0.2375446515241789,4,0.149999618530277,-0.03499984741210582,0.39249897003174183,0.3049993515014684,0.6199989318847727,3,0.017695910497202316,-1.421036781239924,28.0,5.250005960470162,28.170000076293945,1.4137881139670097,28.04999923706055,0.017695910497202316 9875,2012-04-09,27.479999542236328,27.54999923706055,27.35000038146973,27.35000038146973,937400.0,-0.0075840010029250005,-2.076925334155134,-0.6190463215258581,50.25126157945443,54.44093949862203,0.4289040791323764,0.27467718220362514,0.576763181398082,0.29114753572360286,11.164712450109402,0.3400001525878835,0.06486701315282062,-0.2855003356933601,-0.7790582017013428,0.2080575303146226,-0.5322792686973514,-0.038721402689368745,0.6900005340576172,15.853562091198848,-38.038411230893466,0.2467789330039905,4,0.2800006866455078,0.1750011444091797,0.5950002670288086,0.6050004959106445,0.6100006103515625,0,0.02620091822041304,-1.0571444141689372,27.690000534057614,-1.421036781239924,28.0,5.250005960470162,28.170000076293945,0.02620091822041304 9876,2012-04-10,27.06999969482422,27.51000022888184,26.96999931335449,27.51000022888184,978800.0,-0.014919936471685435,1.4545466367849003,-3.384641342782226,41.42260883444398,52.36496207532411,0.7745638429901724,0.64447388352243,0.9526258409947204,0.7052318030658604,12.065253356776703,0.5400009155273509,0.08863388636454061,-0.6490001678466797,-1.2188722057057113,-0.07912812998764807,-0.9339361867761973,-0.3640641489171621,1.0836003875732416,8.333359824269996,-48.458747879653494,0.28493601892951637,4,0.5,0.5100002288818324,1.0,1.0599994659423828,1.0200004577636719,1,0.052456597425283746,-2.076925334155134,27.479999542236328,-1.0571444141689372,27.690000534057614,-1.421036781239924,28.0,0.052456597425283746 9877,2012-04-11,26.899999618530273,27.20000076293945,26.85000038146973,27.20000076293945,1121000.0,-0.006280017665698412,1.3333269755288182,0.681819955177348,38.97640071698209,50.97510287090676,0.8716178831957606,0.7588711223427858,1.097415150143636,0.8769321771560357,13.291813123958995,0.35000038146971946,0.11248965061654914,-0.7590002059936509,-1.4072662455677865,-0.11073416641951539,-1.083133225780717,-0.43486718620658493,1.2062564331054695,3.9681926966723258,-54.571165777905286,0.32413301978706693,4,0.6100006103515625,0.6200008392333984,1.1475005149841309,1.25,0.8099994659423828,2,0.05836430175049934,1.4545466367849003,27.06999969482422,-2.076925334155134,27.479999542236328,-1.0571444141689372,27.690000534057614,0.05836430175049934 9878,2012-04-12,27.059999465942386,27.11000061035156,26.79999923706055,26.959999084472656,667600.0,0.005947949802270536,2.0999723438141134,-0.33333333333334914,42.59260698272589,49.882371440144325,0.6796209693601902,0.583916517596581,0.9122544100286127,0.7258074893175284,13.80625672130987,0.3100013732910085,0.05994469869039065,-0.5705003738403285,-1.2720621630366864,0.13106141535602944,-0.9212812684385092,-0.21971947924214774,0.9708812454833975,22.033912003362172,-36.4511897553909,0.350780894598179,4,0.42500019073485973,0.43500041961669567,0.922500610351559,1.220000267028805,0.350000381469723,3,0.05210642554471301,1.3333269755288182,26.899999618530273,1.4545466367849003,27.06999969482422,-2.076925334155134,27.479999542236328,0.05210642554471301 9879,2012-04-13,27.239999771118164,27.56999969482422,26.899999618530273,27.0,1213500.0,0.00665189610969219,-2.045451195776095,2.3999885559517735,45.03545163893235,49.53651502655558,0.44095791818876506,0.39419857076142506,0.7015737478145283,0.5583738804408789,13.386654777328689,0.6700000762939453,0.00922713176969836,-0.37150001525878906,-1.0945138126539575,0.3515137821363794,-0.7330069139563733,-0.009993116561204829,0.6924104223583996,57.142892529638004,-1.4794048725691482,0.36150689869758335,4,0.24499988555908203,0.25500011444091797,0.5875005722045898,0.8850002288818359,0.43000030517578125,4,0.045521284197399314,2.0999723438141134,27.059999465942386,1.3333269755288182,26.899999618530273,1.4545466367849003,27.06999969482422,0.045521284197399314 9880,2012-04-16,27.559999465942386,27.6200008392334,27.20000076293945,27.25,709100.0,0.011747419145117233,-1.048791153579535,1.2916656732549878,41.729318725633924,48.76298702711183,0.07035245994214989,0.06907697848312822,0.3594600069101581,0.24702138568565601,13.140168781628988,0.42000007629394887,0.0004573132892247145,-0.046000289916989345,-0.7688138730304921,0.6768132931965134,-0.4074070814737425,0.3154065016397638,0.2818178510208966,92.68277365165875,36.33864268146456,0.36140679155675187,4,-0.07499980926514027,-0.06499958038330433,0.26750087738036754,0.5650005340576136,0.17000007629394176,0,0.027213353212391045,-2.045451195776095,27.239999771118164,2.0999723438141134,27.059999465942386,1.3333269755288182,26.899999618530273,0.027213353212391045 9881,2012-04-17,27.79999923706055,27.82999992370605,27.46999931335449,27.63999938964844,592000.0,0.008708264723108927,2.2727146622279824,0.5161294292095505,47.368396396251825,46.547508136107815,-0.23338174990475835,-0.15276474034886078,0.09581048670861492,0.022101997256907424,12.846226640064462,0.3600006103515625,-0.02076751569695645,0.17749948501587198,-0.5473057071849503,0.9023046772166943,-0.18490311108454094,0.5399020811162849,-1.0,97.08731391789584,41.728803203455755,0.3624025961004115,4,-0.34499931335449574,-0.3049993515014684,0.02750110626220348,0.3250007629394496,-0.13999938964844105,1,0.010431687895182895,-1.048791153579535,27.559999465942386,-2.045451195776095,27.239999771118164,2.0999723438141134,27.059999465942386,0.010431687895182895 9882,2012-04-18,27.8799991607666,27.88999938964844,27.56999969482422,27.75,1163300.0,0.002877695176314976,3.2666734483677864,0.8124955296473786,52.96295930001744,45.64934059809884,-0.4010154243036368,-0.21213760107115576,-0.013844733898615402,-0.035173695117332926,12.236285747073058,0.3199996948242223,-0.033103900172509526,0.23749942779540945,-0.492803586821271,0.9678024424120899,-0.12765207951293078,0.6026509351037497,-1.0593999099731413,99.08254793743865,41.83059942787441,0.36515150730834084,4,-0.48999977111816406,-0.38499927520751953,-0.08249902725219727,0.24500083923339844,0.1400012969970703,2,0.00753231700655177,2.2727146622279824,27.79999923706055,-1.048791153579535,27.559999465942386,-2.045451195776095,27.239999771118164,0.00753231700655177 9883,2012-04-19,27.6299991607666,28.06999969482422,27.5,27.88999938964844,1168300.0,-0.008967001704641597,-1.1923126299843376,-2.0000146720073047,44.927524213305134,45.02961426530523,-0.23358327752231745,0.05402108053759491,0.20491777742623185,0.24351272840222293,11.627785886065753,0.5699996948242188,-0.06480732778447518,-0.0210005760192864,-0.7463000232616039,0.7042988712230311,-0.38365029964044695,0.34164914760187415,-0.7666239044189425,62.393119199500504,6.2259731466150185,0.3626497236211592,4,-0.19499969482421875,-0.13499927520751953,0.18250131607055664,0.49500083923339844,0.7100009918212891,3,0.002895400873542231,3.2666734483677864,27.8799991607666,2.2727146622279824,27.79999923706055,-1.048791153579535,27.559999465942386,0.002895400873542231 9884,2012-04-20,28.18000030517578,28.270000457763672,27.85000038146973,28.040000915527344,1227200.0,0.019905941408429717,1.6250029802350587,-0.5384587169423688,53.7993910399859,45.42385087203095,-0.7898271899540887,-0.4630125660961326,-0.36380390973848264,-0.2746318827102989,10.655965081207928,0.6400012969970703,-0.13371883980346766,0.49300050735473633,-0.2631980022401912,1.2491990169496638,0.1149012525572708,0.8710997621522019,-1.2442275825195281,91.5887683872026,34.982898398737476,0.3780992547974644,4,-0.6450004577636719,-0.6450004577636719,-0.3474998474121094,-0.05500030517578125,0.4599990844726598,4,-0.02732435945439815,-1.1923126299843376,27.6299991607666,3.2666734483677864,27.8799991607666,2.2727146622279824,27.79999923706055,-0.02732435945439815 9885,2012-04-23,27.93000030517578,28.040000915527344,27.790000915527344,28.01000022888184,826700.0,-0.008871540003286715,2.571395485075135,-0.571430517711197,48.24563066836352,46.181964409133116,-0.5244312844706123,-0.19048790653605607,-0.13549306478449807,-0.0004522019394883614,9.964356712203909,0.3899993896484375,-0.19122952399605353,0.22250051498413015,-0.5368589597451958,0.9818599897134561,-0.1571792223805346,0.6021802523487949,-0.8874893637109338,57.50004172319184,3.9146643147680606,0.3796797373646635,4,-0.3950004577636719,-0.3950004577636719,-0.11999988555908203,0.19499969482421875,0.48999977111816406,0,-0.009308994845719898,1.6250029802350587,28.18000030517578,-1.1923126299843376,27.6299991607666,3.2666734483677864,27.8799991607666,-0.009308994845719898 9886,2012-04-24,28.26000022888184,28.26000022888184,27.93000030517578,27.940000534057614,835300.0,0.011815249556044849,1.062501490117517,-3.999999999999911,51.23967115848017,47.544550013744015,-0.7463662857089588,-0.5270317292282023,-0.4767023169890656,-0.3125706343089618,10.640656663123014,0.32999992370605824,-0.19766470142227277,0.5395004272460966,-0.24927580176541042,1.3282766562576036,0.1451123127403413,0.9338885417518519,-1.1192901261130856,98.70126974847831,48.880808328336165,0.394388114505754,4,-0.7250003814697301,-0.7250003814697301,-0.4799995422363317,-0.1350002288818395,0.36000061035155895,1,-0.01875444735856191,2.571395485075135,27.93000030517578,1.6250029802350587,28.18000030517578,-1.1923126299843376,27.6299991607666,-0.01875444735856191 9887,2012-04-25,28.440000534057614,28.60000038146973,28.21999931335449,28.3700008392334,1014300.0,0.006369437498864983,-1.0540445800771172,0.2187492549412138,56.04396122634085,49.03914492970123,-0.765438678185852,-0.7045636098436425,-0.6641171854128984,-0.4844785598687871,11.441702658525285,0.3800010681152415,-0.18190193536079846,0.6950007438659647,-0.15207513496179104,1.5420766226937204,0.27146280445208504,1.1185386832798443,-1.2089472028892665,85.4545643703925,37.1236945944986,0.42353793941387824,4,-0.6900005340576136,-0.7400007247924734,-0.6849999427795375,-0.31500053405761363,0.19999885559082742,2,-0.027426183966186457,1.062501490117517,28.26000022888184,2.571395485075135,27.93000030517578,1.6250029802350587,28.18000030517578,-0.027426183966186457 9888,2012-04-26,28.540000915527344,28.6200008392334,28.270000457763672,28.38999938964844,775300.0,0.00351618774936302,1.2580569740970897,2.1428882833788045,62.39066812210812,50.96750231672076,-0.7078623413932092,-0.7799712241709287,-0.7685887311442556,-0.57524388352115,12.213507292407813,0.35000038146972656,-0.10104517380952416,0.7540010452270494,-0.1643596189774037,1.6723617094315024,0.2948207131248246,1.2131813773292741,-1.1720528793288594,90.36145408919498,35.976763778728134,0.4591803321022262,4,-0.630000114440918,-0.8300008773803711,-0.7250003814697266,-0.41500091552734375,0.22999954223632812,3,-0.018220057501146192,-1.0540445800771172,28.440000534057614,1.062501490117517,28.26000022888184,2.571395485075135,27.93000030517578,-0.018220057501146192 9889,2012-04-27,28.65999984741211,28.709999084472656,28.420000076293945,28.53000068664551,884700.0,0.0042045875275176225,1.5217564373678318,0.8666522557347001,67.66467442017175,53.84920850500274,-0.6763801238719047,-0.8863444372186393,-0.8833747480748428,-0.6802664059461705,12.881130636688399,0.28999900817871094,0.015482658220534518,0.8364999771118171,-0.1610190437930612,1.8340189980166954,0.33774046665937973,1.3352594875642545,-1.1418054748494342,94.56528950292737,33.848188466663025,0.4987595104524391,4,-0.5700006484985352,-0.9050006866455078,-0.9299993515014648,-0.5349998474121094,0.3299999237060547,4,-0.01116537671067408,1.2580569740970897,28.540000915527344,-1.0540445800771172,28.440000534057614,1.062501490117517,28.26000022888184,-0.01116537671067408 9890,2012-04-30,28.690000534057614,28.739999771118164,28.46999931335449,28.6200008392334,661000.0,0.001046779023211153,2.1765101875954103,0.5384626670774703,77.36486987182748,57.18215000228892,-0.5914284843571984,-0.9027741599760368,-0.912542106019508,-0.6986366240328401,13.701562827842151,0.2700004577636754,0.12300925829336506,0.8285006523132274,-0.24137990927804154,1.8983812139044964,0.29356037151759296,1.363440933108862,-1.00495350182754,93.82725061400139,25.38993360437675,0.5349402807956336,4,-0.5700006484985316,-0.9200010299682582,-1.0025000572204554,-0.5650005340576136,0.5,0,-0.0017428073711541758,1.5217564373678318,28.65999984741211,1.2580569740970897,28.540000915527344,-1.0540445800771172,28.440000534057614,-0.0017428073711541758 9891,2012-05-01,28.82999992370605,28.959999084472656,28.6200008392334,28.690000534057614,610700.0,0.004879727676625256,-1.42856948228889,2.0000000000001017,82.93515536101611,60.512394009066554,-0.6369381801330931,-1.0343745976457157,-1.0478075357564656,-0.8252750049784119,15.248288090992004,0.3399982452392578,0.22456078652194478,0.9295000076293896,-0.22298940294903957,2.0819894182078187,0.3532553023401732,1.505744712918606,-0.9761604532538826,82.43254040873938,5.5990554587095716,0.5762447052892149,5,-0.600000381469723,-0.9500007629394496,-1.1499996185302699,-0.7049999237060511,0.3400001525878942,1,-0.014221292004755637,2.1765101875954103,28.690000534057614,1.5217564373678318,28.65999984741211,1.2580569740970897,28.540000915527344,-0.014221292004755637 9892,2012-05-02,28.54999923706055,28.729999542236328,28.479999542236328,28.709999084472656,693600.0,-0.009712129288466098,1.4999904632932155,-1.1428610354223179,74.42621659092526,63.790026495468794,-0.28150675414651616,-0.7635955971864128,-0.7572022775996317,-0.5292544244965676,16.70554696743952,0.350000381469723,0.3152215050258036,0.6304993629455602,-0.552814477223599,1.8138132031147194,0.038842442860982374,1.222156283030138,-0.49705103608469514,40.57961399609735,-41.401693794870965,0.5916569200845789,5,-0.17499923706055043,-0.6700000762939489,-0.8774986267089879,-0.4249992370605504,0.9200000762939382,2,0.002451895062819398,-1.42856948228889,28.82999992370605,2.1765101875954103,28.690000534057614,1.5217564373678318,28.65999984741211,0.002451895062819398 9893,2012-05-03,28.18000030517578,28.670000076293945,28.1299991607666,28.54999923706055,930400.0,-0.012959682724070887,-1.297870268164405,2.3124955296474523,64.50618210588968,64.97966994723588,0.19524671489722323,-0.39992439899257093,-0.3810019374159843,-0.13724091302682595,17.72884608992146,0.5400009155273438,0.3677456285856806,0.25150041580200266,-0.9371175795290299,1.4401184111330352,-0.3428085818635118,0.8458094134675171,0.779998779296875,6.024234819916399,-75.83146878273148,0.5943089976655154,5,0.19499969482421875,-0.3000011444091797,-0.5149998664855957,-0.05500030517578125,1.1399993896484375,3,0.016323601117497866,1.4999904632932155,28.54999923706055,-1.42856948228889,28.82999992370605,2.1765101875954103,28.690000534057614,0.016323601117497866 9894,2012-05-04,28.18000030517578,28.28000068664551,28.09000015258789,28.13999938964844,623800.0,0.0,-1.7143051771117674,-0.10811089460063064,60.61645244921191,66.35420570066347,0.2181919270068562,-0.3808594962051828,-0.3772517007402776,-0.1221880357340126,18.004097238401506,0.19000053405762074,0.39936426818101367,0.22700042724609304,-0.9611184784899436,1.4151193329821297,-0.3670590256219235,0.8210598801141096,0.7633987808227545,10.34485782561989,-67.24382971972037,0.5940594528680181,5,0.2649993896484375,-0.3000011444091797,-0.5149998664855957,-0.05500030517578125,1.2700004577636683,4,0.020936839822515152,-1.297870268164405,28.18000030517578,1.4999904632932155,28.54999923706055,-1.42856948228889,28.82999992370605,0.020936839822515152 9895,2012-05-07,28.20000076293945,28.209999084472656,28.020000457763672,28.07999992370605,642600.0,0.0007097394445376715,1.714314908922327,2.999952317375815,57.407433571304345,67.03951263542172,0.26878428261827025,-0.3627520472587875,-0.39931741523110276,-0.12495045394341986,17.536773223026564,0.18999862670898438,0.48319959977094484,0.2110008239746044,-0.9602860139257992,1.382287661875008,-0.3746425949755974,0.7966442429248062,0.7092623657226618,19.148996611407206,-53.66104878607218,0.5856434189502022,5,0.2899990081787145,-0.320001602172848,-0.535000324249264,-0.07500076293944957,1.3599987030029368,0,0.028014148468284317,-1.7143051771117674,28.18000030517578,-1.297870268164405,28.18000030517578,1.4999904632932155,28.54999923706055,0.028014148468284317 9896,2012-05-08,28.489999771118164,28.53000068664551,28.1299991607666,28.15999984741211,686800.0,0.010283652494074813,-1.0512830544864296,2.7499801319240245,60.481110693082044,67.5325292428374,0.01658589258059706,-0.5701452757769232,-0.6890216072137747,-0.3972871343218962,16.504224785331616,0.4000015258789098,0.5052251349894554,0.42999982833862305,-0.6771259374728444,1.5371255941500905,-0.1235630545671107,0.9835627112443568,0.36590759729003963,66.19717174756342,-3.1536896659125233,0.5535628829057344,5,0.0,-0.6100006103515625,-0.8249993324279785,-0.36499977111816406,1.1900005340576172,1,0.024570051546615845,1.714314908922327,28.20000076293945,-1.7143051771117674,28.18000030517578,-1.297870268164405,28.18000030517578,0.024570051546615845 9897,2012-05-09,28.46999931335449,28.51000022888184,28.20000076293945,28.36000061035156,1022900.0,-0.0007020167751615736,2.263143100938444,0.33332948010288127,65.67164285327931,67.89708199074532,0.04614144767428385,-0.4495418565791276,-0.66347221280299,-0.3554098766815095,15.18912564311331,0.3099994659423899,0.5728049637858312,0.3314993858337374,-0.6441471442939246,1.3071459159613994,-0.1563238792300936,0.8193226508975684,0.3357536404150423,69.23063379765019,-0.9590123965412971,0.4878232650638305,5,0.020000457763675428,-0.5900001525878871,-0.8024988174438441,-0.34499931335448863,1.3400001525878977,2,0.024587312252273508,-1.0512830544864296,28.489999771118164,1.714314908922327,28.20000076293945,-1.7143051771117674,28.18000030517578,0.024587312252273508 9898,2012-05-10,28.46999931335449,28.71999931335449,28.270000457763672,28.399999618530273,986400.0,0.0,-1.7272821852566629,0.6363683653829159,56.80749113709357,66.69072829262552,0.03930032643243564,-0.3567845679649899,-0.6465255844202495,-0.3392188071841744,13.872445349653773,0.44999885559081676,0.6072597790126792,0.2609993934631305,-0.5811510918404963,1.1031498787667573,-0.1600758491886829,0.6820746361149439,0.28860849065469196,64.28565589739519,-3.065074484393037,0.421075242651813,5,0.020000457763675428,-0.5900001525878871,-0.8024988174438441,-0.34499931335448863,1.4300003051757848,3,0.03512469350608405,2.263143100938444,28.46999931335449,-1.0512830544864296,28.489999771118164,1.714314908922327,28.20000076293945,0.03512469350608405 9899,2012-05-11,28.479999542236328,28.79999923706055,28.34000015258789,28.36000061035156,802800.0,0.0003512549744653093,-4.7499940395298825,1.714277929155451,64.55024906549978,65.26688153636688,0.001209060077417945,-0.2836677644146448,-0.6439492544868202,-0.3337634916410863,14.088695866777012,0.4599990844726598,0.6084811397123424,0.2089996337890625,-0.5057152338891413,0.9237145014672663,-0.1483578000500394,0.5663570676281644,-0.45999908447265625,58.97433389412704,-9.224949185298513,0.3573574338391014,5,0.010000228881835938,-0.6000003814697266,-0.7649993896484375,-0.3549995422363281,1.3299999237060582,4,0.02949438785426084,-1.7272821852566629,28.46999931335449,2.263143100938444,28.46999931335449,-1.0512830544864296,28.489999771118164,0.02949438785426084 9900,2012-05-14,28.309999465942386,28.5,28.170000076293945,28.34000015258789,907500.0,-0.00596910389839822,-1.1290354336764516,-0.25000794735667214,51.44506503729805,61.76798261150932,0.12475686756283011,-0.057549206863445335,-0.4627663471286958,-0.14897983019116978,14.266096229696526,0.3299999237060547,0.571870288671601,0.0014995574951193191,-0.6299993629730025,0.6329984779632412,-0.3142499027389434,0.317249017729182,-0.2743990325927754,26.865714131174716,-35.92720791098502,0.3157494602340613,5,0.10000038146972301,-0.4300003051757848,-0.5624990463256871,-0.18499946594238637,1.4300003051757777,0,0.040268502949585505,-4.7499940395298825,28.479999542236328,-1.7272821852566629,28.46999931335449,2.263143100938444,28.46999931335449,0.040268502949585505 9901,2012-05-15,28.09000015258789,28.32999992370605,27.93000030517578,28.229999542236328,763400.0,-0.007771081508467059,1.352937876560968,4.666539513002015,40.11297547708013,57.95540026552653,0.25563061801351594,0.19530352819559127,-0.23971288383689782,0.07637097473106991,14.802698197637937,0.3999996185302699,0.4968528399316554,-0.2329998016357422,-0.8275754389087631,0.3615758356372787,-0.5302876202722508,0.06428801700076647,0.7099990844726598,18.39080963760324,-39.81977562827956,0.29728781863650966,5,0.27499961853027344,-0.21000099182128906,-0.38249969482421875,0.034999847412109375,1.2800006866455078,1,0.0523317659440834,-1.1290354336764516,28.309999465942386,-4.7499940395298825,28.479999542236328,-1.7272821852566629,28.46999931335449,0.0523317659440834 9902,2012-05-16,28.09000015258789,28.25,28.0,28.18000030517578,815100.0,0.0,1.1739173701756422,0.6428610354223433,36.52690849285029,54.846592086299935,0.20508458431933718,0.223291198700295,-0.2301481551286102,0.07459156659111699,15.536325277741451,0.25,0.38623238987635133,-0.24349985122680806,-0.8119798335275057,0.32498013107388957,-0.5277398423771551,0.040740139923538976,0.6925991058349652,18.39080963760324,-34.275991243386756,0.28423999115034876,5,0.27499961853027344,-0.21000099182128906,-0.5150003433227539,-0.04000091552734375,1.350000381469723,2,0.056603778709535035,1.352937876560968,28.09000015258789,-1.1290354336764516,28.309999465942386,-4.7499940395298825,28.479999542236328,0.056603778709535035 9903,2012-05-17,27.709999084472656,28.18000030517578,27.70000076293945,28.13999938964844,861800.0,-0.013527983839481283,-1.1333457665050175,4.777773068283005,25.388585162608848,50.93238461001071,0.5715045875422291,0.6425361214924123,0.1574558447079255,0.45090482427407963,16.25168371931397,0.4799995422363317,0.22766800621118577,-0.6275009155273423,-1.1759101057599821,-0.07909172529470254,-0.9017055106436622,-0.35329632041102244,1.055548194885258,0.9089395820476333,-44.53885286447851,0.27420459511631967,5,0.5400009155273438,0.1700000762939453,-0.19499874114990234,0.2350015640258789,1.6600017547607422,3,0.07578493146347554,1.1739173701756422,28.09000015258789,1.352937876560968,28.09000015258789,-1.1290354336764516,28.309999465942386,0.07578493146347554 9904,2012-05-18,27.40999984741211,27.85000038146973,27.35000038146973,27.71999931335449,1134900.0,-0.010826389280851778,-1.3255900604587796,0.7209284789127092,20.90906017081197,46.877009787733776,0.8390253165884509,0.9295495788323755,0.45882733430851275,0.7403248478757902,16.79658407114709,0.5,0.09993542858395799,-0.8890001296997063,-1.5748542470113414,-0.20314601238807128,-1.2319271883555238,-0.5460730710438888,1.3129255712890675,5.217346595215411,-32.70168905135957,0.3429270586558167,5,0.6649999618530309,0.5199995040893555,0.07999992370605469,0.4399995803833008,2.1100006103515625,4,0.09084275027288102,-1.1333457665050175,27.709999084472656,1.1739173701756422,28.09000015258789,1.352937876560968,28.09000015258789,0.09084275027288102 9905,2012-05-21,27.670000076293945,27.68000030517578,27.35000038146973,27.45000076293945,1390200.0,0.009485597604130813,1.7500019868233576,-0.7096764269761284,25.000000000000114,42.934664155169116,0.554220449724113,0.6841487186842912,0.19841320034996102,0.46731774942398374,17.54507231989411,0.32999992370605113,0.033820455835886776,-0.6159998893737786,-1.340093587148683,0.10809380840112581,-0.9780467382612308,-0.2539530404863264,0.9705498401733443,32.65304533653029,0.3496045845973086,0.3620468488874527,5,0.40499973297119496,0.4099998474121094,-0.18000030517578125,0.17999935150146484,2.0,0,0.07734005723700266,-1.3255900604587796,27.40999984741211,-1.1333457665050175,27.709999084472656,1.1739173701756422,28.09000015258789,0.07734005723700266 9906,2012-05-22,27.729999542236328,27.79999923706055,27.65999984741211,27.75,1145200.0,0.0021683941372225846,1.3333439298088665,-0.0909114553982455,30.476183556099727,39.02405756659361,0.4191564935479697,0.6138810650357769,0.13256327231543708,0.3966040059589133,17.66771786672388,0.13999938964844105,-0.014358657938085884,-0.5295003890991197,-1.2951986865818945,0.23619790838365518,-0.9123495378405089,-0.14665124035773047,0.8331174021311085,42.2221468701453,10.51260931119095,0.38284914874138815,5,0.34500026702881215,0.4250001907348633,-0.23999977111816406,0.11999988555908203,2.0500011444091832,1,0.07248468308917033,1.7500019868233576,27.670000076293945,-1.3255900604587796,27.40999984741211,-1.1333457665050175,27.709999084472656,0.07248468308917033 9907,2012-05-23,27.65999984741211,27.809999465942386,27.520000457763672,27.70000076293945,1159700.0,-0.0025243309044271633,1.2307760024648635,1.9999999999998224,35.55553671753644,36.66272929775393,0.40473709281737413,0.6560867955651304,0.19255467421548644,0.4505834725536104,17.181085628815335,0.2899990081787145,-0.05509257710100712,-0.560500049591063,-1.3659153752893296,0.24491527610720354,-0.9632077124401945,-0.15779238674193152,0.8303301031814634,37.349336679236515,2.292020367963673,0.40270766284913306,5,0.4149999618530309,0.49499988555908203,-0.18499994277954102,0.18999958038330078,2.29000091552734,2,0.06182216201209689,1.3333439298088665,27.729999542236328,1.7500019868233576,27.670000076293945,-1.3255900604587796,27.40999984741211,0.06182216201209689 9908,2012-05-24,28.020000457763672,28.059999465942386,27.68000030517578,27.70000076293945,1478400.0,0.01301520651979482,-1.111102869495209,-7.999809269502992,46.29629956678459,34.63451268678557,-0.028841687754916023,0.2689192303485619,-0.15832547756495785,0.07936744062622125,16.373569507491066,0.399999618530277,-0.12620388495363244,-0.17449941635131694,-0.9699992424288375,0.6210004097262036,-0.572249329390079,0.22325049668744512,0.4019097186824716,94.36632961175953,53.862189517025726,0.397749913038761,5,-0.0950002670288086,0.13499927520751953,-0.5775008201599121,-0.17000102996826172,2.2399997711181676,3,0.050678088975565805,1.2307760024648635,27.65999984741211,1.3333439298088665,27.729999542236328,1.7500019868233576,27.670000076293945,0.050678088975565805 9909,2012-05-25,28.34000015258789,28.420000076293945,28.01000022888184,28.149999618530273,1160500.0,0.011420402912076133,1.3428537174184134,0.5937522351763042,52.84551710876859,34.79011847250452,-0.4143634711052968,-0.08040567997668902,-0.4649759202070314,-0.24323487551087197,15.452932944237919,0.4099998474121058,-0.2078301712710129,0.16150026321411204,-0.6069917651369963,0.9299922915652203,-0.2227457509614439,0.545746277389668,-0.9899997711181605,92.5233694838392,47.280673827410396,0.3842460141755547,5,-0.4549999237060547,-0.18500041961669922,-0.8750004768371582,-0.49000072479248047,2.0200004577636683,4,0.03634441358856,-1.111102869495209,28.020000457763672,1.2307760024648635,27.65999984741211,1.3333439298088665,27.729999542236328,0.03634441358856 9910,2012-05-29,28.63999938964844,28.65999984741211,28.35000038146973,28.540000915527344,806600.0,0.01058571755276283,3.4285831062669794,0.5263062791748417,53.036430369014205,36.22605790494164,-0.7405010707290813,-0.40511331473610923,-0.7494765265375847,-0.5412445836387825,14.605110504451169,0.31999969482421875,-0.25257516361471133,0.46399955749512145,-0.29778213001962683,1.2257812450098697,0.08310871373774731,0.8448904012524956,-1.268599014282227,98.24557294106656,53.35448983173542,0.3808908437573745,5,-0.6349992752075231,-0.48499965667724965,-1.1049995422363317,-0.7899999618530309,1.5600013732910085,1,0.03072629493257928,1.3428537174184134,28.34000015258789,-1.111102869495209,28.020000457763672,1.2307760024648635,27.65999984741211,0.03072629493257928 9911,2012-05-30,28.420000076293945,28.690000534057614,28.3700008392334,28.51000022888184,1089500.0,-0.00768154043446001,-2.3684421868411696,-0.9000152590219003,49.063684057126274,37.61903296763897,-0.5238577615354174,-0.22915391535699214,-0.5097678366885958,-0.32195187435706174,13.288787949320477,0.3199996948242152,-0.32372397076476744,0.2645002365112319,-0.44333469339109755,0.9723351664135613,-0.0894172284399346,0.6184177014623984,-0.9970557220458964,76.923039302791,33.66035697649316,0.3539174649511649,5,-0.39999961853027344,-0.2650003433227539,-0.8850002288818359,-0.6150007247924769,1.6700000762939453,2,0.04398311036750013,3.4285831062669794,28.63999938964844,1.3428537174184134,28.34000015258789,-1.111102869495209,28.020000457763672,0.04398311036750013 9912,2012-05-31,28.6200008392334,28.809999465942386,28.36000061035156,28.46999931335449,1495700.0,0.007037324503960107,-1.4324332683801841,-1.6666807951510778,52.613267973943145,40.6439977244539,-0.7160745771040524,-0.446535549763869,-0.6876512187364838,-0.5199066993105461,12.48758011177881,0.4499988555908274,-0.3499140626035455,0.461000919342041,-0.2556844716327831,1.177686310316865,0.10265822385462897,0.8193436148294531,-1.121033114196777,83.1859497506095,40.823491713043495,0.35834269548741116,5,-0.5400009155273402,-0.46500110626220703,-1.085000991821289,-0.8750009536743164,1.539999008178711,3,0.04053109061485216,-2.3684421868411696,28.420000076293945,3.4285831062669794,28.63999938964844,1.3428537174184134,28.34000015258789,0.04053109061485216 9913,2012-06-01,28.63999938964844,28.76000022888184,28.229999542236328,28.270000457763672,1175800.0,0.0006987613497071443,-1.3555546136566088,2.466634453995184,52.77777777777783,44.1849663474501,-0.6596484642253344,-0.45355937438878513,-0.6841992176957916,-0.5393189713412703,12.617683608761979,0.5300006866455114,-0.33465251404869534,0.45799951553345153,-0.29034880986661804,1.206347840933521,0.08382535283341497,0.8321736782334881,-1.0361491253393602,78.74997019764919,36.898869995493,0.37417416270003484,6,-0.5599994659423828,-0.48499965667724965,-0.9149994850158727,-0.9399995803833008,1.720001220703118,4,0.04574027238857026,-1.4324332683801841,28.6200008392334,-2.3684421868411696,28.420000076293945,3.4285831062669794,28.63999938964844,0.04574027238857026 9914,2012-06-04,28.770000457763672,28.809999465942386,28.54999923706055,28.60000038146973,1195200.0,0.00453914353651208,1.0800177003302962,0.4594609920303387,58.09861401485709,47.86259012687866,-0.6441891158918196,-0.5661179314428182,-0.788755611014917,-0.6726023164820703,12.912771796091633,0.26000022888183594,-0.3083020376415888,0.5585005760192878,-0.234688252060554,1.3516894040991296,0.1619061619793669,0.9550949900592087,-1.0696582573239262,93.10361837237312,47.31808219554931,0.3965944140399206,6,-0.6050004959106445,-0.6150007247924805,-0.9600000381469727,-1.0600004196166992,1.7299995422363281,0,0.051790050309717284,-1.3555546136566088,28.63999938964844,-1.4324332683801841,28.6200008392334,-2.3684421868411696,28.420000076293945,0.051790050309717284 9915,2012-06-05,28.989999771118164,29.13999938964844,28.670000076293945,28.770000457763672,1191400.0,0.007646830373793989,-1.238091561800372,1.2941130271853427,65.84507349676988,51.79246678695311,-0.7344955380915046,-0.7630182568663244,-0.9821635437947052,-0.8949572941957129,13.680331783150532,0.46999931335449574,-0.21194999988998475,0.7389999389648452,-0.12710815956147314,1.6051080374911635,0.305945889701686,1.1720539882280043,-1.200884989438208,83.51652267230035,32.85025554489633,0.43305404926316,6,-0.6599998474121094,-0.7449998855590785,-1.0675005912780762,-1.2350006103515625,1.5200004577636754,1,0.047257704382539734,1.0800177003302962,28.770000457763672,-1.3555546136566088,28.63999938964844,-1.4324332683801841,28.6200008392334,0.047257704382539734 9916,2012-06-06,29.190000534057614,29.239999771118164,28.770000457763672,28.96999931335449,1030900.0,0.006898957037547282,1.9374985098823942,1.0000086697935722,68.09211744001097,55.40764242278362,-0.7885390172371594,-0.9569512248654419,-1.1681748305270538,-1.094897271304923,13.790955782561207,0.4699993133544922,-0.05675056471289963,0.9040006637573192,-0.05442805868669254,1.862429386201331,0.42478630253531335,1.3832150249793251,-1.2657972915808102,95.04958161089684,38.63590640146994,0.479214361222006,6,-0.730000495910641,-0.8950004577636683,-1.2450008392333949,-1.4200010299682582,1.4499988555908274,2,0.03460089792404797,-1.238091561800372,28.989999771118164,1.0800177003302962,28.770000457763672,-1.3555546136566088,28.63999938964844,0.03460089792404797 9917,2012-06-07,29.170000076293945,29.46999931335449,29.1299991607666,29.40999984741211,1079300.0,-0.0006851818224645756,-1.1249903142936961,-1.0909019975031211,77.23884075835657,58.8457025551805,-0.5943186811601997,-0.9294742113931207,-1.1325169994691464,-1.0728759963537122,14.057797455750382,0.3400001525878871,0.08402954575561239,0.849000167846679,-0.18580285859423995,1.883803194287598,0.3315986546262195,1.3664016810671384,-1.0879012503801775,75.80650867459264,11.860789020108264,0.5174015132204602,6,-0.43000030517578125,-0.7600002288818359,-1.1150007247924805,-1.2900009155273438,1.4200000762939453,3,0.03153925518984191,1.9374985098823942,29.190000534057614,-1.238091561800372,28.989999771118164,1.0800177003302962,28.770000457763672,0.03153925518984191 9918,2012-06-08,29.46999931335449,29.489999771118164,29.04999923706055,29.13999938964844,833100.0,0.01028451272800468,1.3783758705480071,-1.375000993411664,88.4328488332784,62.79985052457048,-0.7453911883311797,-1.2129007555206108,-1.405635256186514,-1.3697280896755224,13.776822811111622,0.44000053405761363,0.21891910265168946,1.0989994049072216,-0.05579663555670322,2.2537954453711464,0.521601384675261,1.6763974251391822,-1.1935944191990195,97.87229293611767,25.40323107598803,0.5773980202319619,6,-0.6099996566772425,-1.0499992370605433,-1.3424997329711879,-1.590000152587887,1.1700000762939524,4,0.023413659658449548,-1.1249903142936961,29.170000076293945,1.9374985098823942,29.190000534057614,-1.238091561800372,28.989999771118164,0.023413659658449548 9919,2012-06-11,29.31999969482422,29.75,29.309999465942386,29.559999465942386,816300.0,-0.005089909128782932,-2.3846165132231145,-0.7272722018322375,82.10118752964009,66.02926798686225,-0.49367474557379865,-1.0506090512287187,-1.236068660628245,-1.2183796378418315,13.474873942447607,0.44000053405761363,0.3499773096460963,0.9069997787475579,-0.3231324916884226,2.1371320491835384,0.29193364352956763,1.5220659139655481,-0.8494196203547197,60.18515411554648,-16.604879600727514,0.6150661352179901,6,-0.3299999237060547,-0.7699995040893555,-1.192500114440918,-1.4400005340576172,1.3999996185302699,0,0.03547070008022302,1.3783758705480071,29.46999931335449,-1.1249903142936961,29.170000076293945,1.9374985098823942,29.190000534057614,0.03547070008022302 9920,2012-06-12,29.45000076293945,29.479999542236328,29.229999542236328,29.420000076293945,759200.0,0.0044338700364372485,4.555663876231853,-0.1250029802350643,82.57578822645442,69.7528351167876,-0.5550650050794452,-1.149774588503508,-1.3452334724462638,-1.3409930713022398,13.635113947541033,0.25,0.4469128988943254,0.9800007820129366,-0.33289895592806573,2.292900519953939,0.32355091304243544,1.6364506509834378,-0.749125101874462,69.38781865387797,-11.288414586372923,0.6564498689705004,6,-0.4600009918212855,-0.9000005722045863,-1.2875013351440394,-1.570001602172848,1.2999992370605504,1,0.03565362342475353,-2.3846165132231145,29.31999969482422,1.3783758705480071,29.46999931335449,-1.1249903142936961,29.170000076293945,0.03565362342475353 9921,2012-06-13,29.559999465942386,29.70000076293945,29.239999771118164,29.40999984741211,739700.0,0.0037351001749841295,1.1395284881013297,4.999872846335506,85.4477752686482,73.40111370508816,-0.543504222784275,-1.2058210628082229,-1.4365566422427882,-1.4438475526833514,14.683543214833916,0.4600009918212855,0.5131812384200316,1.016499519348148,-0.36938847549510356,2.4023875141913997,0.32355552192652226,1.709443516769774,-0.6702814238690955,72.85709614661538,-12.75030130756572,0.6929439974216265,6,-0.5699996948242223,-1.009999275207523,-1.3750000000000036,-1.6800003051757848,1.1599998474121023,2,0.03213805074773424,4.555663876231853,29.45000076293945,-2.3846165132231145,29.31999969482422,1.3783758705480071,29.46999931335449,0.03213805074773424 9922,2012-06-14,29.68000030517578,29.76000022888184,29.56999969482422,29.63999938964844,599200.0,0.00405956838299848,-1.1111134658585569,0.2666734483679112,84.01640946108,76.87207278101063,-0.5557776390250879,-1.2654771567607241,-1.5399710565820648,-1.555295141152719,15.824368904158703,0.20000076293945312,0.5661717570277531,1.0570003509521477,-0.39994831810868803,2.5139490200129835,0.32852601642172985,1.7854746854825656,-0.6354315106756836,88.73242085185782,4.058109808430061,0.7284743345304187,6,-0.5250005722045863,-1.1249999999999964,-1.4950008392333984,-1.8000011444091797,0.7199993133544922,3,0.032344982297902725,1.1395284881013297,29.559999465942386,4.555663876231853,29.45000076293945,-2.3846165132231145,29.31999969482422,0.032344982297902725 9923,2012-06-15,29.809999465942386,29.8700008392334,29.6299991607666,29.709999084472656,904800.0,0.004380025587261693,1.1818024188304652,2.4999523173758593,82.66667909976472,79.6018577904448,-0.5613956600836261,-1.2965581318418913,-1.6460507656514878,-1.6765369786535196,17.60214695037349,0.24000167846679688,0.6590638196230607,1.0819994926452665,-0.40036841664658596,2.564367401937119,0.3408155379993403,1.8231834472911927,-0.6223443845659418,90.62480442265624,6.6565240028440655,0.7411839546459261,6,-0.5399990081787145,-1.1999988555908239,-1.6250000000000036,-1.9300003051757848,0.4600009918212855,4,0.026165739705451774,-1.1111134658585569,29.68000030517578,1.1395284881013297,29.559999465942386,4.555663876231853,29.45000076293945,0.026165739705451774 9924,2012-06-18,29.899999618530273,30.03000068664551,29.68000030517578,29.70000076293945,761300.0,0.0030191262730718815,-1.9166726271368582,1.9999809265863957,80.88237356563113,81.27266890920717,-0.5299820349191862,-1.2547823711523485,-1.7005987513040886,-1.7664285004442561,18.712828738976334,0.3500003814697301,0.7359714110406941,1.047499656677246,-0.38624210465930275,2.481241418013795,0.33062877600897167,1.7643705373455205,-0.5758753855824388,83.74988973156454,1.5220090570721965,0.716870880668275,6,-0.4999990463256836,-1.2099990844726527,-1.7150001525878906,-2.020000457763672,0.30000114440917613,0,0.024749156540442296,1.1818024188304652,29.809999465942386,-1.1111134658585569,29.68000030517578,1.1395284881013297,29.559999465942386,0.024749156540442296 9925,2012-06-19,29.809999465942386,30.04999923706055,29.770000457763672,30.0,724200.0,-0.003010038586492514,-1.0740761671976922,-0.9500081062780393,86.38742148413748,83.30548046966567,-0.34803192223840185,-1.0500765208156437,-1.5686912991289326,-1.680833747895221,19.894892404716042,0.27999877929687855,0.8173220922598752,0.8504995346069357,-0.5300947526134365,2.231093821827308,0.16020239099675138,1.54079667821712,-0.34469994225501566,70.37037909167772,-12.010987756909387,0.6902971436101856,6,-0.26000022888183594,-1.109999656677246,-1.6250000000000036,-1.9300003051757848,0.7800006866455043,1,0.03052666433126805,-1.9166726271368582,29.899999618530273,1.1818024188304652,29.809999465942386,-1.1111134658585569,29.68000030517578,0.03052666433126805 9926,2012-06-20,29.739999771118164,29.90999984741211,29.68000030517578,29.85000038146973,964900.0,-0.0023481951049411087,1.0,0.5789489534708924,81.4606657294223,83.77457213311743,-0.2143516311694036,-0.8661812952023595,-1.4435161268206542,-1.6115397600892614,21.37420949652078,0.22999954223632812,0.8768543942700369,0.679999828338623,-0.613644272246745,1.973643928923991,0.03317777804593902,1.326821878631307,-0.157760304756156,35.41671633725109,-44.92701911021493,0.6468220502926844,6,-0.19000053405761363,-1.0399999618530238,-1.5950002670288086,-1.8600006103515625,1.1700000762939453,2,0.0339610032499964,-1.0740761671976922,29.809999465942386,-1.9166726271368582,29.899999618530273,1.1818024188304652,29.809999465942386,0.0339610032499964 9927,2012-06-21,29.3700008392334,29.88999938964844,29.34000015258789,29.809999465942386,644600.0,-0.01244112087196747,-1.1999969482422017,3.999965321126273,67.13619101432488,81.40827681990035,0.20897707597125148,-0.3810410008932905,-1.016023089499697,-1.2386570421529797,22.15941445696807,0.5499992370605504,0.8892539419889474,0.22450084686279226,-0.8936829859965982,1.3426846797221828,-0.33459106956690476,0.7835927632924893,0.679998397827152,4.225454271929144,-73.16718617097865,0.5590919164296961,6,0.26999855041503906,-0.6700010299682582,-1.2475013732910156,-1.4900016784667969,1.5999984741210902,3,0.0459652174172811,1.0,29.739999771118164,-1.0740761671976922,29.809999465942386,-1.9166726271368582,29.899999618530273,0.0459652174172811 9928,2012-06-22,29.440000534057614,29.59000015258789,29.38999938964844,29.53000068664551,947900.0,0.00238337394702115,-1.105244137487995,0.20454643974928408,66.18359401994891,79.63965531882356,0.15005437004672828,-0.3575342375740256,-1.0316879348684473,-1.3059753299168513,23.714535355990595,0.2199993133544922,0.8785469454588011,0.2235005378723116,-0.7667947934243955,1.2137958691690187,-0.27164712777604194,0.7186482035206652,0.5957987213134821,14.08457893209773,-58.78763242608569,0.4951476656483536,6,0.19999885559082387,-0.7400007247924734,-1.3175010681152308,-1.560001373291012,1.1199989318847727,4,0.03260866396255957,-1.1999969482422017,29.3700008392334,1.0,29.739999771118164,-1.0740761671976922,29.809999465942386,0.03260866396255957 9929,2012-06-25,29.3700008392334,29.43000030517578,29.10000038146973,29.290000915527344,462000.0,-0.0023777069821461216,2.3000181199156593,-0.8888865341414125,59.895870586271954,77.1196644699144,0.2546743430781042,-0.21756779493046707,-0.9128493619026834,-1.2371868124239,24.69099357089292,0.3400001525878835,0.8466499177116837,0.10200080871582173,-0.7995205332283462,1.0035221506599896,-0.3487598622562622,0.5527614796879057,0.6518824340820331,28.42113505449967,-41.324034190985955,0.4507606709720843,6,0.20499897003174183,-0.6700010299682582,-1.3050012588500977,-1.4900016784667969,1.0,0,0.030643499925543827,-1.105244137487995,29.440000534057614,-1.1999969482422017,29.3700008392334,1.0,29.739999771118164,0.030643499925543827 9930,2012-06-26,29.520000457763672,29.59000015258789,29.239999771118164,29.3700008392334,538000.0,0.005107239163912425,1.4138039896608197,1.874997019764919,58.823541411460816,74.16141626356024,0.12923928775091653,-0.3143779546282772,-1.0215762666631356,-1.3848232474317612,25.321317844977138,0.35000038146972656,0.7577511153066965,0.20800037384033132,-0.6492802451815152,1.0652809928621778,-0.2206399356705937,0.6366406833512563,0.465007499877931,51.85189545838777,-14.085506437619756,0.42864030951092347,6,0.054999351501468396,-0.8200006484985316,-1.517500877380371,-1.6400012969970703,0.75,1,0.02303524033303117,2.3000181199156593,29.3700008392334,-1.105244137487995,29.440000534057614,-1.1999969482422017,29.3700008392334,0.02303524033303117 9931,2012-06-27,29.670000076293945,29.81999969482422,29.54999923706055,29.54999923706055,605500.0,0.005081287811796953,-3.4999761583090367,0.8000076294139101,62.50002384190347,71.7707067503184,-0.003928994921373885,-0.38570440696740604,-1.1354463024859385,-1.5334795217164654,26.0972315778832,0.2999992370605469,0.707640267969559,0.29549999237060476,-0.4647344264269577,1.0557344111681672,-0.08461721702817826,0.6756172017693878,0.27960757830078364,72.15195068893956,7.154638716830121,0.3801172093987817,6,-0.09500026702880504,-0.8850002288818359,-1.5925002098083496,-1.7900009155273438,0.9099998474121058,2,0.031007754429667633,1.4138039896608197,29.520000457763672,2.3000181199156593,29.3700008392334,-1.105244137487995,29.440000534057614,0.031007754429667633 9932,2012-06-28,29.78000068664551,29.790000915527344,29.43000030517578,29.540000915527344,647200.0,0.003707469163084287,1.7692330264460991,1.9999841055393084,58.563585398752544,69.09258522798372,-0.1097993816749252,-0.42619618472846454,-1.2098732309264584,-1.644676913214976,26.522304695225753,0.3600006103515625,0.6457378752568559,0.34750061035156676,-0.3442818944121768,1.0392831151153104,0.001609357969694969,0.6933918627334386,0.13562267702421593,94.44457689933739,32.217510925047605,0.34589125238187246,6,-0.2050008773803711,-0.995000839233402,-1.6650009155273473,-1.9000015258789098,0.8699989318847621,3,0.037944900426860384,-3.4999761583090367,29.670000076293945,1.4138039896608197,29.520000457763672,2.3000181199156593,29.3700008392334,0.037944900426860384 9933,2012-06-29,29.95000076293945,30.170000076293945,29.81999969482422,30.1299991607666,579300.0,0.005708531644533332,1.6923082566115248,-0.7499940395298418,67.21316259591472,67.57378400912634,-0.2881543214475002,-0.5196657285672686,-1.3335312770364922,-1.8139393580681293,27.632111356799193,0.38999938964843395,0.5672629623602532,0.4520006179809535,-0.16820628356678924,1.0722075195286962,0.1418971672070839,0.7621040687548231,-0.8500003814697195,79.43931064479057,16.25360609620693,0.3101034507738706,6,-0.31500053405761363,-1.0250005722045863,-1.8350009918212855,-2.070001602172848,0.4099998474121094,4,0.03405671200106286,1.7692330264460991,29.78000068664551,-3.4999761583090367,29.670000076293945,1.4138039896608197,29.520000457763672,0.03405671200106286 9934,2012-07-02,30.26000022888184,30.38999938964844,30.020000457763672,30.09000015258789,551500.0,0.010350566211871026,-1.3870939955331278,-0.944453274840789,70.14927639239089,65.76954566559894,-0.6053795481456383,-0.7508090524832802,-1.6103619131411513,-2.118037985604918,28.82367533692439,0.4399986267089915,0.5006179626746139,0.6875000953674366,0.07762099243808152,1.2973791982967917,0.38256054390275906,0.9924396468321142,-1.1385998535156254,88.69572140095636,25.208342144604956,0.30493955146467844,7,-0.5150003433227539,-1.0600004196166992,-2.220000267028812,-2.380001068115238,0.03000068664550426,0,0.009914052702954423,1.6923082566115248,29.95000076293945,1.7692330264460991,29.78000068664551,-3.4999761583090367,29.670000076293945,0.009914052702954423 9935,2012-07-03,30.36000061035156,30.46999931335449,30.239999771118164,30.31999969482422,256300.0,0.0033047052449879377,-1.2999866486104663,0.23529939750247056,70.00004768376127,64.49614366052549,-0.6919205032127245,-0.7830576601287795,-1.6672881019101382,-2.2113364497104584,29.419091367595872,0.22999954223632457,0.4369230521901102,0.7190004348754861,0.07765650304515859,1.3603443667058137,0.39832846896032237,1.03967240079065,-1.187856274414056,89.42319154750308,26.000677165894146,0.3206719659151633,7,-0.5750007629394496,-1.0100011825561488,-2.3400006294250453,-2.4800014495849574,-0.1800003051757777,1,0.00032938829646900203,-1.3870939955331278,30.26000022888184,1.6923082566115248,29.95000076293945,1.7692330264460991,29.78000068664551,0.00032938829646900203 9936,2012-07-05,30.20000076293945,30.3700008392334,30.18000030517578,30.36000061035156,360200.0,-0.005270087094713549,1.111113465858434,-3.9999046347514517,62.74512737180073,64.00824770024504,-0.5138436359003222,-0.572883496642465,-1.4758236889632528,-2.041984244842592,29.778249059968303,0.1900005340576172,0.3734464634939094,0.5085005760192836,-0.1423055058372178,1.159306657875785,0.18309753509103288,0.8339036169475342,-0.9499851283569285,74.03857616288764,13.246804145346609,0.32540304092825095,7,-0.4150009155273402,-0.8500013351440394,-2.120000839233395,-2.320001602172848,0.009998321533206678,3,0.0023178706309876507,-1.2999866486104663,30.36000061035156,-1.3870939955331278,30.26000022888184,1.6923082566115248,29.95000076293945,0.0023178706309876507 9937,2012-07-06,30.09000015258789,30.20000076293945,29.899999618530273,30.03000068664551,486600.0,-0.0036424042242590993,1.1428600622611853,-0.37499701976489686,56.93071503907704,62.98015003570371,-0.3251651853732014,-0.41152387775157706,-1.3407908342353352,-1.9222179578421716,29.411389817245702,0.30000114440917613,0.3034280330815804,0.35249996185302734,-0.27265273395254397,0.9776526576585987,0.03992361395023991,0.6650763097558148,-0.7667854972790522,41.538556341644714,-14.840093980164376,0.3125763479027861,7,-0.30500030517578125,-0.7400007247924805,-2.002500057220459,-2.210000991821289,-0.13999938964844105,4,0.016284472204498135,1.111113465858434,30.20000076293945,-1.2999866486104663,30.36000061035156,-1.3870939955331278,30.26000022888184,0.016284472204498135 9938,2012-07-09,30.15999984741211,30.209999084472656,29.90999984741211,30.03000068664551,514400.0,0.002326344116625023,1.6087158435958038,2.166671964904542,56.50001192094037,62.60283240622242,-0.3154671924617638,-0.45026533402368685,-1.3876525758687919,-1.9809877677329126,29.300828483430674,0.2999992370605469,0.255296316240468,0.38799962997436666,-0.2509995374313547,1.026998797380088,0.06850004627150597,0.7074992136772273,-0.7679781126205327,45.614099664039045,-7.000623591651497,0.31949958370286047,7,-0.30500030517578125,-0.8100004196166992,-2.0425000190734863,-2.280000686645508,-0.2099990844726598,0,0.016246676843408858,1.1428600622611853,30.09000015258789,1.111113465858434,30.20000076293945,-1.2999866486104663,30.36000061035156,0.016246676843408858 9939,2012-07-10,30.36000061035156,30.479999542236328,30.229999542236328,30.290000915527344,682300.0,0.0066313250646985455,-1.6315451333119178,0.5384626670774703,63.033210485542476,63.07057341445371,-0.40260663655323725,-0.5990716444019135,-1.565582820904556,-2.164330180727024,28.90261222606917,0.31999969482421875,0.26568778904985635,0.536000347137449,-0.11723122945915065,1.1892319237340487,0.20938455883914742,0.8626161354357507,-0.9033002208462086,79.31052626386467,27.74621922528118,0.3266157882983002,7,-0.40500068664550426,-0.8450012207031214,-2.242500782012936,-2.4800014495849574,-0.6900005340576136,1,0.0,1.6087158435958038,30.15999984741211,1.1428600622611853,30.09000015258789,1.111113465858434,30.20000076293945,0.0 9940,2012-07-11,30.5,30.5,30.32999992370605,30.43000030517578,505000.0,0.004611310501775989,3.8571662125341613,1.0000000000000508,67.43121072105717,63.61848306769302,-0.43468589404776026,-0.6918457003172591,-1.6823970010104965,-2.289083078167664,28.769208698595893,0.17000007629394887,0.2828333761754429,0.6234997749328599,-0.07066457511782431,1.3176641249835441,0.2764175999075178,0.970581949958202,-0.961435678276171,100.0,44.476678936694384,0.3470821750253429,7,-0.5349998474121094,-0.9149999618530273,-2.3400001525878906,-2.6200008392333984,-0.9099998474121094,2,-0.006885215884349427,-1.6315451333119178,30.36000061035156,1.6087158435958038,30.15999984741211,1.1428600622611853,30.09000015258789,-0.006885215884349427 9941,2012-07-12,30.51000022888184,30.63999938964844,30.3799991607666,30.46999931335449,537700.0,0.00032787635678155347,-1.3636253294493317,0.5714441416894748,81.3186698022648,66.14682577919439,-0.34978510903869164,-0.6609102744555599,-1.6731310772985708,-2.282506183060651,28.333823415152082,0.2600002288818395,0.32964802734538523,0.5859999656677282,-0.1459590697137081,1.3179590010491644,0.22002044797701004,0.9519794833584463,-0.8752923393303931,82.43254040873987,19.57683918796829,0.36597951769071846,7,-0.28000068664551137,-0.8050003051757848,-2.222500324249271,-2.5400009155273438,-0.9500007629394531,3,-0.0108161232786117,3.8571662125341613,30.5,-1.6315451333119178,30.36000061035156,1.6087158435958038,30.15999984741211,-0.0108161232786117 9942,2012-07-13,30.63999938964844,30.729999542236328,30.51000022888184,30.6200008392334,788000.0,0.004260870527412752,1.200005722078605,0.49995231737554835,81.91487742743226,67.780349649363,-0.3855043998270169,-0.7539568726933474,-1.772929617490842,-2.390533174217577,27.831979301275073,0.21999931335448863,0.3786794805618925,0.6679991722106955,-0.1203259006576296,1.4563242450790206,0.27383663577653294,1.062161708644858,-0.884656520085354,89.02436755087083,19.17329082506282,0.3941625364341626,7,-0.32499980926514027,-0.7500000000000036,-2.262499332427982,-2.6199998855590856,-0.9699993133544957,4,-0.014033952798349514,-1.3636253294493317,30.51000022888184,3.8571662125341613,30.5,-1.6315451333119178,30.36000061035156,-0.014033952798349514 9943,2012-07-16,30.59000015258789,30.649999618530273,30.32999992370605,30.38999938964844,522500.0,-0.0016318289182943868,1.0000000000000222,10.000762994752456,82.7957033352988,69.185508198575,-0.26281155353646923,-0.6772486506520536,-1.6807600876126187,-2.3187891200079704,26.894079287220286,0.3199996948242223,0.41120799632634686,0.5789999008178697,-0.2516216318770468,1.4096214335127861,0.16368913447041322,0.9943106671653261,-0.69820534885055,72.0001220703125,-2.9638543388661134,0.41531076634745795,7,-0.27500057220458984,-0.7000007629394531,-2.015000343322754,-2.455000877380371,-1.0200004577636719,0,-0.02092184983511014,1.200005722078605,30.63999938964844,-1.3636253294493317,30.51000022888184,3.8571662125341613,30.5,-0.02092184983511014 9944,2012-07-17,30.63999938964844,30.68000030517578,30.35000038146973,30.57999992370605,406000.0,0.001634496136356578,3.7142409503957206,0.2999961853173271,81.81818181818186,70.49863421351061,-0.2829997504749109,-0.7051182115298431,-1.6871385762668112,-2.3478094097962874,25.665234798002878,0.32999992370605113,0.4543023271254292,0.5919991493225147,-0.2825673793433374,1.466565677988367,0.15471588498958866,1.0292824136554408,-0.630855922521242,77.49994039529948,-0.3715491612437205,0.4372832643329255,7,-0.32499980926514027,-0.7249994277954137,-1.9999995231628453,-2.4949998855590856,-1.159999847412113,1,-0.02251953787381944,1.0000000000000222,30.59000015258789,1.200005722078605,30.63999938964844,-1.3636253294493317,30.51000022888184,-0.02251953787381944 9945,2012-07-18,30.71999931335449,30.75,30.54999923706055,30.65999984741211,522400.0,0.002610963619440465,2.333322737026087,0.9999999999998224,81.06509142866167,72.53418577538405,-0.3425906766910778,-0.7520032886152599,-1.7223335533050168,-2.4091859749449256,24.38991043510887,0.20000076293944957,0.4718939307027554,0.626499080657954,-0.28963120328263514,1.5426293645985432,0.16843393868765943,1.0845642226282486,-0.6099359957120107,92.85698066766194,13.672859075335438,0.4580651419702942,7,-0.3949995040893519,-0.7949991226196254,-1.949999332427975,-2.444999694824215,-1.6099987030029297,2,-0.034179663428706264,3.7142409503957206,30.63999938964844,1.0000000000000222,30.59000015258789,1.200005722078605,30.63999938964844,-0.034179663428706264 9946,2012-07-19,30.75,30.8700008392334,30.57999992370605,30.739999771118164,588800.0,0.0009765848735703297,1.3199896241026277,0.16667196490448263,80.12422654581249,75.11124260946576,-0.3200232686864588,-0.7404193073156407,-1.7156058668865306,-2.4206788079148716,23.492806789539827,0.2900009155273473,0.45857513060571264,0.6059997558593757,-0.33897856820205874,1.5509780799208102,0.1335105938286567,1.0784889178900947,-0.5375468131803203,77.77766004040761,0.5022423284088973,0.47248916203071795,7,-0.3599996566772461,-0.7649993896484375,-1.9800000190734863,-2.4750003814697266,-1.510000228881836,3,-0.03772357227356449,2.333322737026087,30.71999931335449,3.7142409503957206,30.63999938964844,1.0000000000000222,30.59000015258789,-0.03772357227356449 9947,2012-07-20,30.71999931335449,30.90999984741211,30.60000038146973,30.71999931335449,541100.0,-0.0009756320860329071,-1.583351877165778,0.0,76.19043911857085,77.29906785364693,-0.21373584816624103,-0.636740448503776,-1.6478233851086372,-2.3694424082361394,23.809290961298203,0.30999946594237926,0.4383935476026508,0.508499145507809,-0.39567238123573034,1.4126706722513482,0.0564133821360393,0.9605849088795786,-0.38918754910033826,67.24128292232116,-9.35722413321345,0.4520857633717692,7,-0.14999961853026988,-0.7149991989135707,-1.949999332427975,-2.444999694824215,-1.4200000762939382,4,-0.03776041254362372,1.3199896241026277,30.75,2.333322737026087,30.71999931335449,3.7142409503957206,30.63999938964844,-0.03776041254362372 9948,2012-07-23,30.399999618530273,30.68000030517578,30.3799991607666,30.57999992370605,586000.0,-0.010416656965389515,-1.727267998335414,-100.0,54.72971057264284,76.37645675221363,0.16079757377679726,-0.25416352640206696,-1.2929813407939434,-2.024263685696468,23.850155135562837,0.3400001525878871,0.4407883609931993,0.14049949645995952,-0.6901615791820674,0.9711605721019865,-0.27483104136105396,0.555830034280973,0.5100002288818359,8.928443704210238,-63.40767823639912,0.41533053782101365,7,0.2200002670288086,-0.39499950408935547,-1.5449995994567836,-2.1199998855590785,-1.119998931884762,0,-0.02401314313804659,-1.583351877165778,30.71999931335449,1.3199896241026277,30.75,2.333322737026087,30.71999931335449,-0.02401314313804659 9949,2012-07-24,30.270000457763672,30.479999542236328,30.059999465942386,30.45000076293945,691600.0,-0.004276288236772285,2.500031789426807,1.0,47.01985918446241,74.10852880370311,0.30920371715443196,-0.056160924668716916,-1.1292544449639976,-1.8719808797473618,24.46574614045756,0.42000007629394176,0.4655736760448228,-0.0344996452331543,-0.7520819859332022,0.6830826954668936,-0.39329081558317824,0.32429152511686965,0.6399993896484375,24.70598795004961,-43.590468078203706,0.3587911703500242,7,0.21499919891357422,-0.2650003433227539,-1.3299999237060547,-1.9350004196166992,-1.0200004577636719,1,-0.02312523132981703,-1.727267998335414,30.399999618530273,-1.583351877165778,30.71999931335449,1.3199896241026277,30.75,-0.02312523132981703 9950,2012-07-25,30.20000076293945,30.399999618530273,29.96999931335449,30.399999618530273,510100.0,-0.0023125105307445493,3.300027656713464,1.111102869495231,50.0,70.62867660345147,0.3712100038321857,0.07103683658317195,-1.0201645757660849,-1.7797186814422865,24.641276501831168,0.4300003051757848,0.48756931739073295,-0.13849935531616708,-0.7571994140047806,0.48020070337244647,-0.44784938466047564,0.17085067402814147,0.6759990692138693,24.46822541601473,-41.32139637520207,0.30935002934430716,7,0.2399988174438512,-0.1950006484985316,-1.155000209808346,-1.7850008010864187,-1.010000228881836,2,-0.023841099420987,2.500031789426807,30.270000457763672,-1.727267998335414,30.399999618530273,-1.583351877165778,30.71999931335449,-0.023841099420987 9951,2012-07-26,30.59000015258789,30.68000030517578,30.40999984741211,30.520000457763672,604000.0,0.01291388674820948,1.160003662109375,-0.3500004768398805,64.70590875227748,68.7165689728787,-0.0069822640000580805,-0.2598259108842029,-1.3586436888377307,-2.147835818495345,24.571461460507855,0.4799995422363317,0.48804623278768133,0.2055000305175767,-0.335899972709619,0.7469000337447724,-0.06519997109602116,0.47620003213117457,0.23163964843749696,65.95749861514406,-2.7799354211442164,0.2707000016135979,7,-0.15000057220458984,-0.5850000381469727,-1.4650006294250453,-2.16500091552734,-1.4699993133544922,3,-0.04838180891970756,3.300027656713464,30.20000076293945,2.500031789426807,30.270000457763672,-1.727267998335414,30.399999618530273,-0.04838180891970756 9952,2012-07-27,30.90999984741211,31.0,30.6200008392334,30.729999542236328,685500.0,0.010460924917555126,1.1111028694951892,2.571444141689373,69.23079932704708,67.2093574164063,-0.31810703764364945,-0.5173532602185169,-1.622342446177015,-2.440676883233003,25.127066380133357,0.4099998474121094,0.4738182960515225,0.4689997673034654,-0.041763709801792004,0.9797632444087228,0.21361802875083669,0.7243815058560941,-0.9400005340576207,91.26212693304103,18.790101297339746,0.2553817385526294,7,-0.4250001907348633,-0.8599996566772461,-1.785000324249264,-2.485000610351559,-1.4099998474121094,4,-0.05402782544606721,1.160003662109375,30.59000015258789,3.300027656713464,30.20000076293945,2.500031789426807,30.270000457763672,-0.05402782544606721 9953,2012-07-30,30.96999931335449,31.020000457763672,30.649999618530273,30.85000038146973,437600.0,0.0019411021105975035,2.3636253294492997,0.6666596024244085,66.85083338690067,65.5463187018195,-0.35596895484721713,-0.5238784400961016,-1.6119325277787588,-2.4717754098069626,24.952587945928556,0.37000083923339844,0.43715241168678887,0.4779993057250955,-0.03002407179516453,0.9860226832453556,0.2239876169649655,0.7320109944852256,-0.9793999862670901,95.2379914369219,22.654818312260062,0.25401168876012953,7,-0.4749994277954066,-0.9099988937377894,-1.7999997138977015,-2.545000076293938,-1.7999992370605433,0,-0.05392315509590029,1.1111028694951892,30.90999984741211,1.160003662109375,30.59000015258789,3.300027656713464,30.20000076293945,-0.05392315509590029 9954,2012-07-31,30.559999465942386,30.96999931335449,30.540000915527344,30.96999931335449,505900.0,-0.013238613383995346,1.0975539407698438,-3.4166958069747433,51.442297552445396,62.254897160017684,0.04636531980284886,-0.09512830692630203,-1.1251644893607882,-2.0364023899144676,24.24963575203404,0.4299983978271449,0.3757805543448569,0.05299949645996449,-0.44377258394645125,0.5497715768663802,-0.19538654374324338,0.30138553666317236,-0.5282240936279372,56.190429479948826,-12.390793432592226,0.24838604020320867,7,-0.06499958038330433,-0.49999904632568715,-1.3899998664855993,-2.135000228881836,-0.9699993133544957,1,-0.04188477754141884,2.3636253294492997,30.96999931335449,1.1111028694951892,30.90999984741211,1.160003662109375,30.59000015258789,-0.04188477754141884 9955,2012-08-01,30.3700008392334,31.13999938964844,30.36000061035156,30.65999984741211,636200.0,-0.0062172326580284265,-4.032258858419043,0.7073149173327005,46.9026608422061,58.563612081839196,0.20282478212297406,0.10082739840765242,-0.8674045453548374,-1.8242728962294734,23.173097410094766,0.7799987792968821,0.3094009149360062,-0.13749914169311594,-0.6336680060430595,0.3586697226568276,-0.3855835738680895,0.11058529048185761,-0.2986964635009812,1.2820826323413022,-62.83936109013398,0.24808443217497222,8,0.1849985122680664,-0.18000125885009766,-1.2325010299682582,-1.945001602172848,-0.970001220703125,2,-0.03687852513281886,1.0975539407698438,30.559999465942386,2.3636253294492997,30.96999931335449,1.1111028694951892,30.90999984741211,-0.03687852513281886 9956,2012-08-02,30.270000457763672,30.36000061035156,30.0,30.270000457763672,699500.0,-0.0032927355517402557,3.0000000000001186,-0.0,41.704043928974585,54.73179039410628,0.2543214971724126,0.21749178492222399,-0.7013420262334513,-1.7055322349756494,21.94796702048771,0.37000083923339844,0.23954936350579104,-0.24099950790405344,-0.7289548727394113,0.2469558569313044,-0.48497719032173237,0.0029781745136254756,0.8699989318847692,23.684263361486185,-35.74683518448782,0.2439776824176787,8,0.28499889373779297,0.0149993896484375,-1.1325006484985316,-1.7950010299682617,-0.8800010681152308,3,-0.035678886930081255,-4.032258858419043,30.3700008392334,1.0975539407698438,30.559999465942386,2.3636253294492997,30.96999931335449,-0.035678886930081255 9957,2012-08-03,30.57999992370605,30.739999771118164,30.5,30.60000038146973,479000.0,0.010241145069519453,-1.666659602424448,-100.0,49.799191865029904,54.18395498214929,-0.08674776591608335,-0.056829596800039184,-0.9380584308368931,-1.9963952553040691,21.818798158609034,0.4699993133544922,0.17167732837168614,0.04449996948241974,-0.40188722229085627,0.49088716125569576,-0.17869362640421826,0.26769356536905775,0.5599994659423899,50.87721352946642,-6.6763129086224,0.22319359588663729,8,-0.02500057220458629,-0.29500007629394176,-1.400000095367428,-1.9549999237060511,-1.2700004577636648,4,-0.04774359346354484,3.0000000000001186,30.270000457763672,-4.032258858419043,30.3700008392334,1.0975539407698438,30.559999465942386,-0.04774359346354484 9958,2012-08-06,30.649999618530273,30.78000068664551,30.54999923706055,30.65999984741211,351900.0,0.0022890678547700105,-1.1904796505027944,0.49999999999982236,50.19920803124098,54.53721596512468,-0.13137063164937857,-0.09300598988894393,-0.9440563950507297,-2.039152603337673,21.692534984169185,0.23000144958496094,0.10438300849018489,0.08999967575073242,-0.3220803108071628,0.5020796623086277,-0.11604031752821342,0.29603966902967827,0.4671997833251993,57.0175409243617,1.9050165825825118,0.20603999327894743,8,-0.0950002670288086,-0.1700000762939453,-1.4699997901916504,-1.9499998092651332,-1.4799995422363281,0,-0.037520379538112936,-1.666659602424448,30.57999992370605,3.0000000000001186,30.270000457763672,-4.032258858419043,30.3700008392334,-0.037520379538112936 9959,2012-08-07,30.36000061035156,30.79999923706055,30.290000915527344,30.739999771118164,661000.0,-0.009461631705971918,1.0400010681192942,37.999046347511324,43.38236583147567,53.8019232797331,0.19303741444078426,0.2076387657800609,-0.6024220179469353,-1.7231613640814984,20.77343069501485,0.5099983215332067,0.04062212395021092,-0.19999933242798207,-0.6120793189858773,0.21208065412991317,-0.4060393257069279,0.006040660850963775,0.7348548034668028,31.579017815314604,-17.9841681287869,0.20603999327894743,8,0.2099990844726598,0.15999889373779652,-1.0800004005432093,-1.600000381469723,-0.8100013732910085,1,-0.039196327738276526,-1.1904796505027944,30.649999618530273,-1.666659602424448,30.57999992370605,3.0000000000001186,30.270000457763672,-0.039196327738276526 9960,2012-08-08,30.290000915527344,33.040000915527344,29.01000022888184,30.459999084472656,699800.0,-0.0023056552508878836,-1.9523819504704145,0.4473645904963593,41.666666666666664,51.242007492443,0.30971616421605574,0.27520932118664376,-0.49020709905036597,-1.6281109499809716,20.905555083977266,4.030000686645504,0.035972213140347264,-0.25949907302856445,-0.6883755976679282,0.1693774516107993,-0.47393733534824634,-0.04506081070888257,-0.29000091552734375,31.761798227159915,-13.644518813650315,0.21443826231968277,8,0.7349996566772461,0.7349996566772461,-0.8175010681152308,-1.4200010299682582,-0.9800014495849574,2,-0.02310996176235225,1.0400010681192942,30.36000061035156,-1.1904796505027944,30.649999618530273,-1.666659602424448,30.57999992370605,-0.02310996176235225 9961,2012-08-09,30.18000030517578,30.26000022888184,30.020000457763672,30.209999084472656,426900.0,-0.0036315816119758537,2.6922738343259773,0.17646530832061755,40.492956564079364,48.04891385211326,0.397213388466259,0.378632222509804,-0.3313067743528286,-1.4902515067597832,20.77335190660064,0.2700004577636719,0.053456760212700516,-0.3529996871948242,-0.812568452133263,0.10656907774361457,-0.5827840696640436,-0.12321530472560482,2.8600006103515625,29.03225501104883,-13.04978447574327,0.22978438246921887,8,0.8450002670288086,0.8450002670288086,-0.6125006675720215,-1.2700004577636719,-1.0799999237060511,3,-0.025844952907828178,-1.9523819504704145,30.290000915527344,1.0400010681192942,30.36000061035156,-1.1904796505027944,30.649999618530273,-0.025844952907828178 9962,2012-08-10,30.209999084472656,30.239999771118164,30.020000457763672,30.170000076293945,462700.0,0.0009939953278175206,3.39996948253829,-1.333354526958291,46.27448985774135,45.76265345998445,0.28773578923418697,0.33177756705597616,-0.3174966535029,-1.4920938585171015,20.46362407237764,0.2199993133544922,0.07333116772840853,-0.3015008926391616,-0.7798427850068421,0.17684099972851897,-0.5406718388230018,-0.062329946455321306,2.8300018310546875,29.776641467266668,-15.817543909976525,0.2391709461838399,8,0.8150014877319336,0.8150014877319336,-0.6424994468688965,-1.2999992370605469,-1.0699996948242152,4,-0.027143320743947985,2.6922738343259773,30.18000030517578,-1.9523819504704145,30.290000915527344,1.0400010681192942,30.36000061035156,-0.027143320743947985 9963,2012-08-13,29.95000076293945,30.25,29.85000038146973,30.209999084472656,735500.0,-0.008606366415510491,1.3529378765609188,-6.500119212245571,44.029840123892534,44.93904707903412,0.4334091769410442,0.5706266654872074,-0.01645210210619652,-1.204845787103178,20.63058531413877,0.3999996185302699,0.02615323700939598,-0.5294992446899442,-1.067622927890227,0.00862443851033845,-0.7985610862900856,-0.2604374030898029,3.0296001434326207,23.32507131258205,-23.88226918894927,0.26906184160014074,8,1.0749998092651403,1.0749998092651403,-0.3825011253356898,-1.0400009155273402,-0.7400016784667933,0,-0.021368991008140825,3.39996948253829,30.209999084472656,2.6922738343259773,30.18000030517578,-1.9523819504704145,30.290000915527344,-0.021368991008140825 9964,2012-08-14,29.95000076293945,30.1299991607666,29.86000061035156,30.059999465942386,590300.0,0.0,1.1600048828497815,0.4230746658450558,45.21071508957986,44.751053106520104,0.37747699394132894,0.5441838271332848,0.02124944792317862,-1.1773193923796654,20.743199753832464,0.2699985504150426,-0.06626285712881952,-0.4949993133544943,-1.0765210395641276,0.08652241285513895,-0.7857601764593092,-0.20423845024967946,2.904416122436526,23.32507131258205,-25.653243562244693,0.2907608631048159,8,1.0749998092651403,1.0749998092651403,-0.34750127792358043,-1.0400009155273402,-0.6700000762939382,1,-0.02604342793909664,1.3529378765609188,29.95000076293945,3.39996948253829,30.209999084472656,2.6922738343259773,30.18000030517578,-0.02604342793909664 9965,2012-08-15,29.670000076293945,29.809999465942386,29.6299991607666,29.670000076293945,831700.0,-0.009348937546338254,-3.4999046347511853,-0.0,31.59995635976334,43.62837670994107,0.6121103064947668,0.7815588182515363,0.329383055939914,-0.8720990987989126,20.515929755582157,0.320001602172848,-0.1702002797215627,-0.722500038146972,-1.383626860996138,-0.06137321529780593,-1.0530634495715567,-0.39193662672238716,3.0642401489257836,6.349340906200957,-38.80898391777773,0.33056341142458306,8,1.3550004959106445,1.3550004959106445,0.06499958038330078,-0.755000114440918,-0.37999916076660156,2,-0.0040445176584031906,1.1600048828497815,29.95000076293945,1.3529378765609188,29.95000076293945,3.39996948253829,30.209999084472656,-0.0040445176584031906 9966,2012-08-16,29.59000015258789,29.739999771118164,29.479999542236328,29.739999771118164,532900.0,-0.0026963236771264665,2.466678534643897,-100.0,20.79639594628344,40.40584383008035,0.6543167328598081,0.8118210992533932,0.43071872599399086,-0.7747529534581545,19.89917581784316,0.26000022888183594,-0.21902864177147663,-0.7444999694824226,-1.473607751389821,-0.015392187575024252,-1.10905386043612,-0.3799460785287252,2.957985608764652,14.285785059276396,-24.00631259816681,0.36455389095369883,8,1.4350004196166992,1.4350004196166992,0.18499994277954102,-0.6649999618530273,0.1399993896484375,3,-0.009462679459331325,-3.4999046347511853,29.670000076293945,1.1600048828497815,29.95000076293945,1.3529378765609188,29.95000076293945,-0.009462679459331325 9967,2012-08-17,29.559999465942386,29.6299991607666,29.440000534057614,29.6299991607666,397400.0,-0.0010138792325379287,4.4285558583107285,0.4666658189539837,18.38559307537041,36.870997723872506,0.5860432947780225,0.7910175335643039,0.482791218437594,-0.7266060501850582,19.13179964052411,0.18999862670898793,-0.2465444208900074,-0.7165006637573192,-1.49908113298007,0.06607980546543146,-1.1077908983686946,-0.3252104291459439,2.742547397880859,14.814692716514461,-15.601864740993104,0.3912902346113745,8,1.4650011062622035,1.4650011062622035,0.40750026702880504,-0.5649995803833008,0.15999984741210227,4,-0.015561538998085767,2.466678534643897,29.59000015258789,-3.4999046347511853,29.670000076293945,1.1600048828497815,29.95000076293945,-0.015561538998085767 9968,2012-08-20,29.670000076293945,29.670000076293945,29.53000068664551,29.56999969482422,430700.0,0.0037212656406944156,1.7999771119036463,-1.4285831062671024,26.942979066563495,35.04439919443782,0.3603000903347713,0.6572190369210276,0.3869243516750167,-0.8139641043990231,19.182275651560943,0.13999938964843395,-0.25254293521954807,-0.5700000762939439,-1.3952589678321772,0.2552588152442894,-0.9826295220630605,-0.15737063052482725,2.346292154552735,33.33333333333368,5.921831958363043,0.41262944576911686,8,1.3550004959106445,1.3550004959106445,0.43249940872192383,-0.630000114440918,0.20999908447265625,0,-0.01786318453935465,4.4285558583107285,29.559999465942386,2.466678534643897,29.59000015258789,-3.4999046347511853,29.670000076293945,-0.01786318453935465 9969,2012-08-21,29.56999969482422,29.8799991607666,29.51000022888184,29.65999984741211,806400.0,-0.0033704206677648285,-2.523814713896543,-0.8999980926586432,28.260817735041982,33.5548604242573,0.3759938369335245,0.7400299572650582,0.5050235466064628,-0.6947065592141897,20.402512958633697,0.3699989318847621,-0.31088178731222627,-0.6350004196166985,-1.5126166494342392,0.24261581020084222,-1.0738085345254689,-0.19619230470792814,2.1886633663435546,29.54535602507361,-1.1229541978796362,0.43880811490877114,8,0.2800006866455078,1.455000877380371,0.5324997901916504,-0.5299997329711914,0.020000457763671875,1,-0.012174521950183648,1.7999771119036463,29.670000076293945,4.4285558583107285,29.559999465942386,2.466678534643897,29.59000015258789,-0.012174521950183648 9970,2012-08-22,29.479999542236328,29.65999984741211,29.40999984741211,29.53000068664551,338900.0,-0.0030436304875459674,-1.631571550469307,0.5555673292926263,28.415252135086206,32.21289326548029,0.37885255977814225,0.8151150916501742,0.6082588971697334,-0.5860964371620838,21.869501743815306,0.25,-0.3855931342354424,-0.6890005111694322,-1.624631952415271,0.24663093007640668,-1.1568162317923516,-0.22118479054651274,2.0467972662204303,14.893573848994581,-15.970039456984633,0.46781572062292015,8,0.35000038146972656,1.5450010299682617,0.6350002288818359,-0.4399995803833008,0.18000030517578125,2,-0.006784221801098611,-2.523814713896543,29.56999969482422,1.7999771119036463,29.670000076293945,4.4285558583107285,29.559999465942386,-0.006784221801098611 9971,2012-08-23,29.11000061035156,29.5,29.040000915527344,29.5,340900.0,-0.012550845916895925,1.3589733557650925,7.7998092695017105,11.11107747176061,28.305847444815765,0.6494019557165451,1.1262969465657235,0.9839203587177252,-0.20136617025827874,22.384482608845403,0.45999908447265625,-0.43232939548412475,-0.9849994659423871,-2.0102489324167934,0.040250000532019214,-1.4976241991795902,-0.47237473270518393,2.16278056277984,8.33331441118393,-19.1725868583365,0.5126247332372039,8,0.5349998474121129,1.914999961853031,1.014999389648441,-0.060000419616695666,0.23999977111817117,3,0.006183452470000184,-1.631571550469307,29.479999542236328,-2.523814713896543,29.56999969482422,1.7999771119036463,29.670000076293945,0.006183452470000184 9972,2012-08-24,29.239999771118164,29.270000457763672,28.959999084472656,29.10000038146973,359000.0,0.004465790382717438,2.100001907341357,-0.35897335576508016,13.84610117766735,24.952098673012966,0.41050778655364084,0.9115039568803596,0.8573425007284321,-0.3176445730520854,22.157524321857636,0.3100013732910156,-0.4710013312979271,-0.7715003013610833,-1.789264011668699,0.24626340894653254,-1.2803821565148894,-0.26261844620727715,1.7201921659486672,30.434854720169174,6.386777975420014,0.5088818551538077,8,0.30499935150146484,1.760000228881836,0.9475007057189941,-0.12999916076660156,0.3400001525878871,4,0.01675785824055165,1.3589733557650925,29.11000061035156,-1.631571550469307,29.479999542236328,-2.523814713896543,29.56999969482422,0.01675785824055165 9973,2012-08-27,29.29999923706055,29.3700008392334,29.18000030517578,29.239999771118164,321900.0,0.0020519653355692835,-1.111135836220873,0.4285694822888646,19.185960118610865,22.06045923179419,0.2778255884837222,0.7588858524459567,0.7973411737637726,-0.36072067470835734,21.93921855164303,0.1900005340576172,-0.5007626929147584,-0.6280008316040018,-1.5869829387739962,0.33098127556599266,-1.107491885188999,-0.14850977801900456,1.3401618435912113,36.95653526003211,13.288485329421153,0.47949105358499783,8,0.11999988555907848,1.7000007629394496,0.9875006675720179,-0.16999912261963246,0.4099998474121058,0,0.014334473966903571,2.100001907341357,29.239999771118164,1.3589733557650925,29.11000061035156,-1.631571550469307,29.479999542236328,0.014334473966903571 9974,2012-08-28,29.28000068664551,29.3799991607666,29.15999984741211,29.290000915527344,352600.0,-0.0006825444005384984,1.315822232037987,-0.1666719649044037,19.760404495870816,20.74495346913946,0.21544645317619526,0.7147172289125727,0.81420402206518,-0.3187934336889846,22.055231119973254,0.2199993133544922,-0.561139610420387,-0.5839994430541964,-1.5362136887474414,0.3682148026390486,-1.0601065659008206,-0.10789232020757211,1.091334474617593,45.71446477130966,22.117212593649924,0.47610712284662265,8,0.13999843597411754,1.7199993133544886,1.0324993133544886,-0.1500005722045934,0.629999160766598,1,0.02049175068478548,-1.111135836220873,29.29999923706055,2.100001907341357,29.239999771118164,1.3589733557650925,29.11000061035156,0.02049175068478548 9975,2012-08-29,29.25,29.31999969482422,29.15999984741211,29.309999465942386,525600.0,-0.001024613590914103,3.0,5.99980926950468,20.75464002610329,20.740313922452778,0.2007118026488932,0.6919865657066353,0.8435571624303293,-0.26346276750209086,22.746132914425115,0.15999984741210938,-0.6007913001065361,-0.5580000877380371,-1.5166308221228526,0.4006306466467784,-1.037315454930443,-0.07868472054563114,0.8955213889766327,53.703782195283914,29.52195206729934,0.47931536719240714,8,0.1699991226196289,1.75,0.994999885559082,-0.11999988555908203,0.5699996948242188,2,0.011623936840611693,1.315822232037987,29.28000068664551,-1.111135836220873,29.29999923706055,2.100001907341357,29.239999771118164,0.011623936840611693 9976,2012-08-30,29.190000534057614,29.28000068664551,29.059999465942386,29.25,404700.0,-0.0020512637929021027,2.666661368512856,1.0,18.51850543654237,20.755081962583,0.22127364938888405,0.7029681344577448,0.904455176693169,-0.17167853249081944,24.2256677095707,0.220001220703125,-0.6516569543851176,-0.5639995574951193,-1.5346510281438128,0.4066519131535742,-1.0493252928194678,-0.07867382217077079,0.7658372861983835,54.762239953496184,29.995636041903968,0.48532573532434703,8,0.22999858856201527,1.8099994659423864,1.0324993133544957,-0.060000419616695666,0.6199989318847727,3,0.016101380772710838,3.0,29.25,1.315822232037987,29.28000068664551,-1.111135836220873,29.29999923706055,0.016101380772710838 9977,2012-08-31,29.1200008392334,29.35000038146973,28.989999771118164,29.31999969482422,572400.0,-0.0023980710360913537,1.7692330264460507,3.3333439298087484,20.978991131486026,20.092416636463277,0.24841990228159005,0.693538197163484,0.9864865397608611,-0.06726401165396112,24.975741592224253,0.36000061035156605,-0.6457926072994766,-0.5609992980957017,-1.488744701112065,0.3667461049206615,-1.0248719996038815,-0.09712659658752187,0.6765027832972628,33.333659376344926,8.038347511651672,0.46387270150818083,8,0.29999828338623047,1.8799991607666016,1.102499008178711,0.009999275207519531,0.5899982452392578,4,0.007898335700816883,2.666661368512856,29.190000534057614,3.0,29.25,1.315822232037987,29.28000068664551,0.007898335700816883 9978,2012-09-04,29.5,29.53000068664551,29.10000038146973,29.170000076293945,885200.0,0.013049421353540147,1.2051224367030942,-1.6500090599578474,37.569022930366,21.12666165816595,-0.17682474217314947,0.23501589649821142,0.6209260929826819,-0.4128440250743495,25.814426477443504,0.43000030517578125,-0.6007355773495178,-0.1235001564025886,-0.9334456880214645,0.6864453752162873,-0.5284729222120248,0.2814726094068476,0.162662896441379,94.44432670707351,66.05361329988949,0.40497276580943736,9,-0.1900005340576172,1.5,0.7674999237060547,-0.3249998092651367,-0.010000228881835938,1,0.0027118618205441702,1.7692330264460507,29.1200008392334,2.666661368512856,29.190000534057614,3.0,29.25,0.0027118618205441702 9979,2012-09-05,29.170000076293945,29.34000015258789,29.1200008392334,29.31999969482422,623000.0,-0.0111864380917307,1.3157757365858556,-0.45454440366442217,36.5591166294426,22.031535490872216,0.10110002152326913,0.4967621235502264,0.9640844423748725,-0.052868549140619336,27.387846628817986,0.37999916076660156,-0.5554240203010323,-0.3940000534057617,-1.1491201512554206,0.3611200444438971,-0.7715601023305929,-0.016440004480930526,0.38023661023243704,33.333333333333115,2.065532942347886,0.3775600489248295,9,0.07499980926513672,1.8299999237060547,1.1075000762939453,0.015000343322753906,0.38999938964844105,2,0.018512135987876155,1.2051224367030942,29.5,1.7692330264460507,29.1200008392334,2.666661368512856,29.190000534057614,0.018512135987876155 9980,2012-09-06,29.59000015258789,29.59000015258789,29.229999542236328,29.28000068664551,569800.0,0.014398357051609079,1.322588584191129,-2.0666683620919617,50.0,26.352526882898815,-0.33710582163110914,0.022799824263728397,0.5575588517145249,-0.44525595824438113,25.965228399033602,0.4200000762939453,-0.5409456617967301,0.06100006103515554,-0.6129637092077829,0.734963831278094,-0.27598182408631544,0.3979819461566265,-0.6300010681152344,100.0,63.83356885166464,0.33698188512146987,9,-0.3150005340576172,1.4099998474121094,0.6875,-0.4049997329711914,-0.28000068664550426,3,0.010814453976818683,1.3157757365858556,29.170000076293945,1.2051224367030942,29.5,1.7692330264460507,29.1200008392334,0.010814453976818683 9981,2012-09-07,29.399999618530273,29.68000030517578,29.28000068664551,29.649999618530273,412600.0,-0.006421106220947381,1.5806312680735635,-0.8064530022334568,46.61016812169541,29.9929787655686,-0.11358786987633351,0.15954862376668544,0.7542681874371304,-0.23229938362089797,24.528679774612133,0.3999996185302699,-0.5302698852424754,-0.09000043869018626,-0.6917520603738403,0.5117511829934678,-0.3908762495320133,0.21087537215164076,-0.4274005126953142,59.42022174983899,19.70391856763488,0.3008758108418276,9,-0.06499958038330078,1.6000003814697266,0.9724998474121094,-0.15499973297118785,0.3099994659423828,4,0.01428571706610593,1.322588584191129,29.59000015258789,1.3157757365858556,29.170000076293945,1.2051224367030942,29.5,0.01428571706610593 9982,2012-09-10,29.38999938964844,29.520000457763672,29.32999992370605,29.40999984741211,328100.0,-0.0003401438439315507,-1.7143051771116296,0.08000183105467329,43.80528471443327,32.72845927621553,-0.0894826441043648,0.11063923668649878,0.7674531444105277,-0.2004455814381032,23.014498277483387,0.19000053405762074,-0.5145468511248446,-0.059000682830806284,-0.5569925188957896,0.43899115323417703,-0.30799660086329794,0.18999523520168538,-0.38910423583984866,49.9998355733724,9.084680492990394,0.24899591803249177,9,-0.054999351501468396,1.610000610351559,1.030000209808346,-0.14499950408935547,0.36000061035155895,0,0.014290577918210978,1.5806312680735635,29.399999618530273,1.322588584191129,29.59000015258789,1.3157757365858556,29.170000076293945,0.014290577918210978 9983,2012-09-11,29.309999465942386,29.46999931335449,29.290000915527344,29.3799991607666,317700.0,-0.002722011751188802,-2.272793480145592,3.4999046347515406,44.19641298600236,35.44357133067459,-0.008845174982536008,0.1478118517111433,0.844293403253026,-0.09484363111173266,21.77886240858193,0.17999839782714488,-0.4288610441795129,-0.10700054168700746,-0.5484860175184849,0.33448493414447,-0.3277432796027462,0.11374219622873127,-0.28194010607910513,33.92835855463771,-8.076971595241602,0.220742737915738,9,0.02500057220458629,1.6900005340576136,1.1100001335144007,0.020000457763668322,0.7800006866455043,1,0.01364720661271468,-1.7143051771116296,29.38999938964844,1.5806312680735635,29.399999618530273,1.322588584191129,29.59000015258789,0.01364720661271468 9984,2012-09-12,29.170000076293945,29.35000038146973,29.06999969482422,29.290000915527344,268500.0,-0.004776506045696682,1.333341280626843,1.7143051771118036,43.23143850203691,37.940993383556105,0.12729626523706372,0.23861318813221644,0.9694474391299792,0.0614216622965138,20.22736725221716,0.28000068664551137,-0.35615149000289037,-0.20799989700317312,-0.5842190038988306,0.1682192098924844,-0.39610945045100365,-0.019890343555342582,-0.11586307861816536,16.393488756034717,-27.84163023801965,0.18810955344782923,9,0.16499996185302734,1.8299999237060547,1.3474993705749512,0.15999984741210938,1.010000228881836,2,0.010970164346495004,-2.272793480145592,29.309999465942386,-1.7143051771116296,29.38999938964844,1.5806312680735635,29.399999618530273,0.010970164346495004 9985,2012-09-13,29.54999923706055,29.54999923706055,29.09000015258789,29.1200008392334,512900.0,0.013027053814628653,1.1395385973394416,-3.5832949217198102,59.56520657456099,42.50173795444706,-0.22984326449460823,-0.15898851184806162,0.5754886645967687,-0.29594499628016635,19.31475031994473,0.4599990844726598,-0.29745928718632797,0.17799930572510192,-0.1820938267844774,0.5380924382346812,-0.0020472605296895097,0.35804587197989335,-0.4799995422363317,78.68837081321817,28.676284639830854,0.1800465662547902,9,-0.21499919891357777,1.4500007629394496,0.9950003623962367,-0.13999938964844105,0.5200004577636683,3,0.0003384172297808963,1.333341280626843,29.170000076293945,-2.272793480145592,29.309999465942386,-1.7143051771116296,29.38999938964844,0.0003384172297808963 9986,2012-09-14,29.309999465942386,29.54999923706055,29.15999984741211,29.520000457763672,413800.0,-0.008121819875283265,1.8888998777876966,-0.48837621926605496,51.452278216934815,45.88765874171914,0.032372772158193897,0.062144960953215644,0.8036102491005259,-0.03974769816084489,18.706678900932467,0.38999938964844105,-0.24348212060473884,-0.048000431060788884,-0.39389925910446166,0.2978983969828839,-0.22094984508262527,0.1249489829610475,-0.23999977111816762,50.00000000000037,-2.3856779816036777,0.17294941402183656,9,0.06500053405761363,0.30000019073485973,1.7150011062622035,1.2150011062622035,0.4300003051757777,4,0.0,1.1395385973394416,29.54999923706055,1.333341280626843,29.170000076293945,-2.272793480145592,29.309999465942386,0.0 9987,2012-09-17,29.10000038146973,29.38999938964844,29.10000038146973,29.29999923706055,384000.0,-0.007164759068544857,-1.9000066757584138,0.9523710048046955,46.093765716095156,46.83485238457794,0.26735127973908135,0.24866423952940409,1.0025922277704886,0.1825181277318002,18.090116467222867,0.28999900817871094,-0.19514029840211933,-0.23499956130980948,-0.5854874806684158,0.11548835804879687,-0.41024352098911265,-0.059755601630506305,-0.01000022888183949,6.250149011754741,-46.10077864227969,0.17524395967930267,9,0.2749996185302699,0.504999160766598,1.9250001907348597,1.5349998474121058,0.35000038146971946,0,0.02096215446757732,1.8888998777876966,29.309999465942386,1.1395385973394416,29.54999923706055,1.333341280626843,29.170000076293945,0.02096215446757732 9988,2012-09-18,29.13999938964844,29.229999542236328,29.01000022888184,29.01000022888184,471800.0,0.0013745363455108794,-2.384626670774774,-0.6499995231601133,47.286792477937944,48.02681636774409,0.19100178348776353,0.17594377085154278,0.9495571122644826,0.15354626667275895,17.275110903172152,0.21999931335448863,-0.1333647071127153,-0.168500518798826,-0.49139973806149584,0.15439870046384385,-0.3299501284301627,-0.007050909167489294,0.5400009155273402,24.073962877276017,-27.9136628980021,0.1614496096313357,9,0.20500087738036754,0.4650001525878871,1.8850011825561488,1.4950008392333949,0.21000099182128906,1,0.020933446229523645,-1.9000066757584138,29.10000038146973,1.8888998777876966,29.309999465942386,1.1395385973394416,29.54999923706055,0.020933446229523645 9989,2012-09-19,29.209999084472656,29.290000915527344,29.09000015258789,29.20000076293945,343900.0,0.002402185871324347,1.3529226971838888,0.07691066214771576,49.236622326794944,47.94199662627686,0.1422295908341269,0.08178398717716817,0.8606183275738886,0.09317667276229002,16.16456009131252,0.20000076293945312,-0.07313815500943832,-0.08050079345703054,-0.3814095240252833,0.2204079371112222,-0.2309551587411569,0.06995357182709583,0.4566012191772444,37.036893135297724,-14.125018494959527,0.1504543652841257,9,0.13500118255615234,0.33500003814697266,1.8150014877319336,1.4250011444091797,0.3700008392333949,2,0.030126706460015695,-2.384626670774774,29.13999938964844,-1.9000066757584138,29.10000038146973,1.8888998777876966,29.309999465942386,0.030126706460015695 9990,2012-09-20,29.28000068664551,29.35000038146973,29.1200008392334,29.149999618530273,423800.0,0.0023964945007501903,-1.4210653121047616,13.002289202590164,51.711031303757686,48.508759202061555,0.026407168753774357,-0.004183778430491003,0.7675872879846182,0.032830968665894744,15.311637440111669,0.22999954223633168,-0.06182470591522815,-0.0004992485046351192,-0.2878808718270811,0.28688237481781087,-0.1441900601658581,0.14319156315658788,0.3734676155090284,50.00017660667927,-0.6771404485521728,0.14369081166122263,9,-9.5367431640625e-07,0.13999843597411754,1.7449998855590785,1.3549995422363246,0.25,3,0.030737691168865267,1.3529226971838888,29.209999084472656,-2.384626670774774,29.13999938964844,-1.9000066757584138,29.10000038146973,0.030737691168865267 9991,2012-09-21,29.290000915527344,29.38999938964844,29.209999084472656,29.309999465942386,883100.0,0.0003415378636377753,1.0000211929511849,-0.15383373925293548,53.30739732778,49.56454949243342,-0.0009356682818406625,-7.809510456979751e-06,0.7338766215184798,0.03040742621243453,15.358220014116677,0.1800003051757848,-0.02155095480955893,0.0005009651184089137,-0.2754449415332303,0.2764468717700481,-0.13747198820741247,0.1384739184442303,0.3505980251617409,73.6845539554975,19.953601553584605,0.13797295332582044,9,-0.010001182556148791,0.12999820709228516,1.734999656677246,1.5049991607666016,0.4099998474121058,4,0.026630206722983774,-1.4210653121047616,29.28000068664551,1.3529226971838888,29.209999084472656,-2.384626670774774,29.13999938964844,0.026630206722983774 9992,2012-09-24,29.729999542236328,29.739999771118164,29.25,29.309999465942386,483400.0,0.015022144518805014,1.227268983514459,-21.001525989504913,54.37261943786098,50.695239098195486,-0.43318765918402846,-0.4231076165293999,0.27060061916234446,-0.39490821089571426,15.893120020862977,0.48999977111816406,-0.03241997206142955,0.41599960327148366,0.07842970719380915,0.7535694993491582,0.2472146552326464,0.5847845513103209,-0.7199993133544886,98.63010477360018,47.98164287026468,0.16878494803883717,9,-0.3549995422363281,-0.3100004196166992,1.2950010299682617,1.1250009536743164,0.2399997711181605,0,0.000336368282402022,1.0000211929511849,29.290000915527344,-1.4210653121047616,29.28000068664551,1.3529226971838888,29.209999084472656,0.000336368282402022 9993,2012-09-25,29.71999931335449,29.979999542236328,29.649999618530273,29.85000038146973,634200.0,-0.000336368282402133,-1.4444397349496318,-0.30952629642919105,61.904757972890756,52.7700523727348,-0.40109191243068665,-0.40056593222147896,0.25833921126232084,-0.3642262506731875,16.45214583157393,0.3299999237060547,-0.019584366125069863,0.38499937057494904,0.0019099116941347916,0.7680888294557633,0.19345464113454014,0.5765441000153579,-0.6953990936279233,70.78647110257646,17.20635835627958,0.19154472944040787,9,-0.2249994277954066,-0.24999999999999645,1.3050012588501012,1.1850013732910192,-0.15999984741210227,1,-0.009084742821434566,1.227268983514459,29.729999542236328,1.0000211929511849,29.290000915527344,-1.4210653121047616,29.28000068664551,-0.009084742821434566 9994,2012-09-26,29.8799991607666,30.170000076293945,29.71999931335449,29.770000457763672,830700.0,0.005383575070952995,-3.285701310614688,-0.8461369171630161,57.07315575429222,52.4931578371494,-0.5026455903684415,-0.5410505980975415,0.07586608108922377,-0.502404010416015,17.215721488167627,0.4500007629394567,0.006721194566150501,0.5149992942810044,0.062381736388353204,0.9676168521736557,0.2886905153346788,0.74130807322733,-0.8171829681396474,72.38084511954543,23.653338909985592,0.22630877894632648,9,-0.28999900817871094,-0.3149995803833008,1.1450014114379883,1.1450014114379883,-0.7699985504150426,2,-0.017737576779880748,-1.4444397349496318,29.71999931335449,1.227268983514459,29.729999542236328,1.0000211929511849,29.290000915527344,-0.017737576779880748 9995,2012-09-27,29.59000015258789,29.940000534057614,29.5,29.899999618530273,537500.0,-0.009705455700262822,1.2564054911895688,-2.8182101922976885,54.41862569496378,52.82275200137482,-0.23062882695527875,-0.2363936287464341,0.33697961105925245,-0.19236705279283584,17.730325396004073,0.44000053405761363,0.032737906476931755,0.2080002784729018,-0.25191224396490597,0.6679128009107096,-0.021955982746003855,0.4379565396918075,-0.4607529269409163,39.58340369985516,-7.469685182391622,0.22995626121890467,9,0.0,-0.025000572204589844,0.8475003242492676,1.4350004196166992,-0.32999992370605113,3,-0.0003379597441794946,-3.285701310614688,29.8799991607666,-1.4444397349496318,29.71999931335449,1.227268983514459,29.729999542236328,-0.0003379597441794946 9996,2012-09-28,29.65999984741211,29.739999771118164,29.399999618530273,29.60000038146973,481800.0,0.0023656537500253982,2.0909201251918192,-0.19354699776654097,56.108620716439546,53.93551366807976,-0.274641336279668,-0.2839342225641701,0.23734512484011816,-0.2463487814346088,18.414551697822652,0.3400001525878906,0.07693894507054466,0.25450000762939595,-0.21208738594334875,0.7210874012021407,0.0212063108430236,0.4877937044157683,-0.46830745072631785,44.56519710995242,-2.027773546325747,0.23329369678637188,9,-0.06999969482421875,-0.0950002670288086,0.7675004005432129,1.3650007247924805,-1.0200004577636683,4,-0.004382979144820887,1.2564054911895688,29.59000015258789,-3.285701310614688,29.8799991607666,-1.4444397349496318,29.71999931335449,-0.004382979144820887 9997,2012-10-01,29.35000038146973,29.75,29.26000022888184,29.75,983700.0,-0.010451768966189934,1.4500011920940146,-6.6667196490450635,50.81969263480449,54.328058129953824,0.0833110288379082,0.0465672456564441,0.5144637330763331,0.07834798675878929,19.153778724576092,0.4899997711181605,0.039420238493796944,-0.06699943542480113,-0.5149229606954471,0.3809240898458448,-0.2909611980601241,0.15696232721052183,-0.09960952400744816,9.89012831637683,-36.722497556501445,0.223961762635323,10,0.27999973297118785,0.21499919891357067,0.9850001335144007,1.6750001907348597,-0.6400012969970739,0,0.011925055431709408,2.0909201251918192,29.65999984741211,1.2564054911895688,29.59000015258789,-3.285701310614688,29.8799991607666,0.011925055431709408 9998,2012-10-02,29.57999992370605,29.57999992370605,29.3799991607666,29.45000076293945,418200.0,0.007836440860202964,2.0769546781694657,-0.32499821185895433,58.102779909623095,55.31318675026806,-0.0868432626458393,-0.18670401488637012,0.26389414076588125,-0.13546760719347972,19.541993251026085,0.22999954223632102,0.047652493622038605,0.15900011062621644,-0.2934501905391649,0.6114504117915978,-0.067225039956476,0.3852252612089089,-0.31999969482421164,35.16480752543417,-14.63953413023659,0.22622515058269135,10,0.06500053405762074,3.552713678800501e-15,0.6924996376037633,1.4200000762939489,-1.2000007629394496,1,0.013184563578578112,1.4500011920940146,29.35000038146973,2.0909201251918192,29.65999984741211,1.2564054911895688,29.59000015258789,0.013184563578578112 9999,2012-10-03,29.709999084472656,29.90999984741211,29.57999992370605,29.60000038146973,387900.0,0.004394833032518752,-3.4000101725517506,0.8461493316900411,53.50877633276272,55.51293619793529,-0.1547302536660382,-0.2889902095906365,0.11860232434665363,-0.2485222534004663,20.214179849198306,0.32999992370605824,0.09455392245303784,0.261999320983886,-0.19183077032071338,0.7158294122884854,0.035084275331584536,0.4889143666361875,-0.44999885559081676,66.17627259365656,19.19833087983063,0.22691504565230047,10,-0.01999950408935547,-0.12999916076660156,0.5000004768371582,1.2900009155273438,-1.4799995422363281,2,-0.0050487924319279065,2.0769546781694657,29.57999992370605,1.4500011920940146,29.35000038146973,2.0909201251918192,29.65999984741211,-0.0050487924319279065 10000,2012-10-04,29.90999984741211,29.959999084472656,29.739999771118164,29.81999969482422,417500.0,0.0067317660418233505,1.3157989840785431,0.8181928525602387,63.39288983423912,56.633546476430745,-0.28604875770055926,-0.48885188857318695,-0.09242572469899812,-0.4275290665412115,20.431064415151944,0.25,0.14471446411142352,0.4460000991821289,-0.04955451785784959,0.9415547162221074,0.19822279066213966,0.6937774077021182,-0.5953996276855449,92.85724017100767,44.35055083065484,0.24777730851999002,10,-0.19999980926513672,-0.3299999237060547,0.2999997138977051,1.0900001525878906,-1.7700004577636683,3,-0.026746882017445683,-3.4000101725517506,29.709999084472656,2.0769546781694657,29.57999992370605,1.4500011920940146,29.35000038146973,-0.026746882017445683 10001,2012-10-05,29.81999969482422,30.040000915527344,29.78000068664551,30.0,428000.0,-0.003009032198162287,-1.0000146720073047,-2.0,66.98113971438309,58.03449317382209,-0.1262372616952021,-0.3855398874294309,-0.027298796157211314,-0.31333241417137003,20.538328181755023,0.2600002288818324,0.18636001629111476,0.3349999427795396,-0.18416907744208544,0.8541689630011646,0.07541543266872708,0.5945844528903521,-0.45407548370361184,71.79474012397742,17.201680651456847,0.2595845101108128,10,-0.10499954223632812,-0.23999977111816406,0.3899998664855957,1.1800003051757812,-1.9200000762939453,4,-0.01877932500581403,1.3157989840785431,29.90999984741211,-3.4000101725517506,29.709999084472656,2.0769546781694657,29.57999992370605,-0.01877932500581403 10002,2012-10-08,29.809999465942386,29.899999618530273,29.670000076293945,29.739999771118164,254800.0,-0.0003353530846470498,-1.1904813805631245,-0.38888653414150237,66.02872341687655,58.49271155648718,-0.11588186772336329,-0.36096799635960153,-0.05311695176596842,-0.27894818870593596,20.503940725055678,0.22999954223632812,0.21888564825383838,0.3039997100830121,-0.232671900156042,0.8406713203220662,0.03566390496348504,0.5723355152025391,-0.395830702911379,65.15138817042457,6.421186204080172,0.26833580511952654,10,-0.09499931335449574,-0.22999954223633168,0.4000000953674281,1.1900005340576136,-2.2899990081787145,0,-0.03924857756641886,-1.0000146720073047,29.81999969482422,1.3157989840785431,29.90999984741211,-3.4000101725517506,29.709999084472656,-0.03924857756641886 10003,2012-10-09,29.709999084472656,29.82999992370605,29.559999465942386,29.790000915527344,404800.0,-0.003354591857137712,2.375008940705304,-1.1428882833786886,61.792458771558906,59.0170785584057,-0.019499809614526242,-0.24186467441398918,0.007230276498610522,-0.1488302232738299,20.458975493805017,0.27000045776366477,0.24730064499174986,0.1839993476867683,-0.3517298866647529,0.7197285820382895,-0.08386526948899231,0.4518639648625289,-0.2504804426458733,31.249826153643905,-28.975893313589058,0.26786461717576077,10,-0.059998512268066406,-0.11999893188476562,0.5000004768371582,1.2900009155273438,-1.8099994659423828,1,-0.03365870181135855,-1.1904813805631245,29.809999465942386,-1.0000146720073047,29.81999969482422,1.3157989840785431,29.90999984741211,-0.03365870181135855 10004,2012-10-10,29.489999771118164,29.809999465942386,29.479999542236328,29.70000076293945,457600.0,-0.007404891286902471,-1.8695464685248304,2.624952317375504,54.62553733535434,59.040068740671316,0.15573779989106384,0.003517771387731017,0.19742000601746312,0.10510328086391141,21.023062231233915,0.32999992370605824,0.23506565252024458,-0.051999950408934126,-0.5614305631280274,0.45743066231015916,-0.30671525676848077,0.20271535595061252,0.6800003051757812,1.785750778264453,-57.26590466794961,0.2547153063595464,10,0.16000080108642578,0.10000038146972656,0.6649999618530273,1.510000228881836,-1.600000381469723,2,-0.03763989891375552,2.375008940705304,29.709999084472656,-1.1904813805631245,29.809999465942386,-1.0000146720073047,29.81999969482422,-0.03763989891375552 10005,2012-10-11,29.559999465942386,29.690000534057614,29.5,29.649999618530273,405200.0,0.0023736756652259494,1.235274318411361,0.42857013106147024,55.793969984995016,59.005107548288585,0.09055812967159582,-0.06924452053006647,0.10393468162095942,0.06563786591811294,21.152802209399113,0.20000076293944957,0.2039610806927996,0.01749973297119567,-0.49198356708139457,0.5269830330237859,-0.23724191705510123,0.27224138299749256,0.5962005996704072,14.285665628981365,-41.14225108815345,0.2547416500262957,10,0.09000110626220348,0.03000068664550426,0.5625004768371547,1.4400005340576136,-1.659999847412113,3,-0.04499323233203778,-1.8695464685248304,29.489999771118164,2.375008940705304,29.709999084472656,-1.1904813805631245,29.809999465942386,-0.04499323233203778 10006,2012-10-12,29.309999465942386,29.61000061035156,29.25,29.59000015258789,424000.0,-0.008457374983651067,1.249992549456734,3.1111134658586006,40.18690256021757,57.823686428890035,0.3192634345064853,0.19052373018576674,0.33028361180852883,0.34407037763664405,20.97791380766088,0.36000061035155895,0.16811706733640364,-0.23250026702880433,-0.7419835670813946,0.2769830330237859,-0.4872419170551012,0.022241382997492565,0.8326765892028796,9.230692485335961,-39.04982299747604,0.2547416500262957,10,0.3350009918212855,0.28000068664550426,0.8275003433227504,1.6900005340576136,-1.529998779296875,4,-0.039918120014074465,1.235274318411361,29.559999465942386,-1.8695464685248304,29.489999771118164,2.375008940705304,29.709999084472656,-0.039918120014074465 10007,2012-10-15,29.709999084472656,29.709999084472656,29.209999084472656,29.29999923706055,515400.0,0.01364720661271468,1.4390252979651839,-1.4642815784633678,49.80236677379502,56.90141830268693,-0.0271558440308155,-0.17015720416294755,-0.09920041816795333,-0.02376440289461712,21.09923984862835,0.5,0.16815591977702482,0.13699941635131907,-0.3324051993044925,0.6064040320071307,-0.09770289147658673,0.37170172417922487,0.3969699284667989,80.64505212899859,33.756842525854125,0.23470230782790608,10,-0.08499908447265625,-0.11999893188476562,0.4575009346008301,1.2900009155273438,-1.8899993896484375,0,-0.06092223230287286,1.249992549456734,29.309999465942386,1.235274318411361,29.559999465942386,-1.8695464685248304,29.489999771118164,-0.06092223230287286 10008,2012-10-16,29.75,29.96999931335449,29.63999938964844,29.739999771118164,450800.0,0.001346378887916222,-2.142841572737798,0.024390811228240147,47.30291967047952,56.21187867354435,-0.04526654763593285,-0.17087614579991595,-0.1710854803397588,-0.036789516548079604,21.77634686587346,0.3299999237060476,0.15907791117895798,0.14650030136108327,-0.2819247536316354,0.5749253563538019,-0.06771222613527783,0.3607128288574444,0.30315081723144743,71.05273064480946,26.257749709316684,0.21421252749635966,10,-0.125,-0.15999984741210938,0.41750001907348633,1.25,-1.8099994659423864,1,-0.07495796780626318,1.4390252979651839,29.709999084472656,1.249992549456734,29.309999465942386,1.235274318411361,29.559999465942386,-0.07495796780626318 10009,2012-10-17,30.09000015258789,30.170000076293945,29.82999992370605,29.82999992370605,581900.0,0.01142857655757612,-1.6153834867769064,25.999427808506937,60.16260540818829,55.85295818176092,-0.36397027697637085,-0.4654314297712503,-0.5303273649831866,-0.3526724020112617,22.497885802232382,0.4200000762939453,0.19790601151344234,0.4425004005432136,0.0036087351811744384,0.8813920659052528,0.22305456786219224,0.661946233224235,-0.8800010681152344,91.66668322349533,44.303483234695136,0.21944583268102036,10,-0.40000057220458984,-0.5,0.0774998664855957,0.9099998474121094,-2.049999237060547,2,-0.0727816724144904,-2.142841572737798,29.75,1.4390252979651839,29.709999084472656,1.249992549456734,29.309999465942386,-0.0727816724144904 10010,2012-10-18,30.18000030517578,30.239999771118164,30.03000068664551,30.040000915527344,452700.0,0.002991031975124514,-1.6249910592948293,0.5384587169423688,60.483882131985496,55.13104067260562,-0.46001907520595253,-0.5107343576732433,-0.6366635181837985,-0.4225772301533155,23.153608763619065,0.2099990844726527,0.20228062182530238,0.4875005722045884,0.023428366731952366,0.9515727776772245,0.2554644694682686,0.7195366749409082,-0.9508012008666995,94.17481301514582,44.53856545609368,0.2320361027363182,10,-0.4550008773803711,-0.5550003051757812,-0.012500286102294922,0.8199996948242188,-1.8600006103515625,3,-0.07587809451196759,-1.6153834867769064,30.09000015258789,-2.142841572737798,29.75,1.4390252979651839,29.709999084472656,-0.07587809451196759 10011,2012-10-19,30.06999969482422,30.290000915527344,29.940000534057614,30.170000076293945,362900.0,-0.003644818066244282,1.058813299749262,-0.714291553133515,65.78945387103812,55.10445516751247,-0.3473546641817542,-0.3576383249715711,-0.5410677470949921,-0.2894041700809318,23.616673354484615,0.3500003814697301,0.21155456922772942,0.3385000228881836,-0.1141077019704646,0.7911077477468318,0.11219616045885772,0.5648038853175095,-0.800368563842774,79.62955113804942,23.934380034144745,0.22630386242932454,10,-0.31999969482421875,-0.4199991226196289,0.09750032424926758,0.9300003051757812,-1.5,4,-0.07216495172321058,-1.6249910592948293,30.18000030517578,-1.6153834867769064,30.09000015258789,-2.142841572737798,29.75,-0.07216495172321058 10012,2012-10-22,29.739999771118164,30.040000915527344,29.65999984741211,30.040000915527344,474700.0,-0.01097439065697281,1.533330790211524,3.0,53.361339823658554,54.16766417330132,-0.03165754046807834,-0.028301846154327848,-0.23057138545782863,0.05889107924818404,22.90142168913028,0.4099998474121094,0.16998803588997546,0.008000087738036399,-0.44462275419232,0.4606229296683928,-0.2183113332271418,0.2343115087032146,-0.4091464530639648,15.384637956735103,-41.135022075586605,0.22631142096517862,10,0.010000228881835938,-0.08999919891357422,-0.24749994277954102,1.260000228881836,-1.0399990081787145,0,-0.06590447543903799,1.058813299749262,30.06999969482422,-1.6249910592948293,30.18000030517578,-1.6153834867769064,30.09000015258789,-0.06590447543903799 10013,2012-10-23,29.45000076293945,29.63999938964844,29.270000457763672,29.53000068664551,501100.0,-0.009751143591478661,1.466681501732489,0.26666539510578574,44.88192464924315,53.08504054151119,0.2431522599719962,0.2534256814084799,0.04453393101558589,0.3653655008952157,21.505568552952177,0.4699993133544922,0.11767713603563834,-0.26849899291992685,-0.7384048619514871,0.20140687611163344,-0.5034519274357052,-0.03354605840414848,0.8400001525878942,17.647080822926718,-36.095755277976956,0.23495293451577992,10,0.2999992370605504,0.19999980926514027,0.03999900817871449,1.5499992370605504,-0.9099998474121058,1,-0.055348082373106844,1.533330790211524,29.739999771118164,1.058813299749262,30.06999969482422,-1.6249910592948293,30.18000030517578,-0.055348082373106844 10014,2012-10-24,29.35000038146973,29.559999465942386,29.309999465942386,29.51000022888184,365200.0,-0.0033955986037039754,-1.0833187634109513,1.9999999999998224,38.52460361942781,51.16622205644817,0.3589530461934167,0.32852781593189917,0.1281715319511747,0.47935131375630036,19.67716060588297,0.25,0.06323430504100003,-0.3419994354247997,-0.8328675264316452,0.14886865558204576,-0.5874334809282225,-0.09656538992137698,0.9196005249023393,7.843126255203481,-39.26031588104254,0.24543404550342318,10,0.3999996185302699,0.3400001525878871,0.12499952316283824,1.6499996185302699,-0.8199996948242188,2,-0.0480408800370008,1.466681501732489,29.45000076293945,1.533330790211524,29.739999771118164,1.058813299749262,30.06999969482422,-0.0480408800370008 10015,2012-10-25,29.57999992370605,29.57999992370605,29.28000068664551,29.459999084472656,497000.0,0.007836440860202964,3.9999523166178363,-0.7500059604701397,45.348841507455944,51.73977082836355,0.14761189142540232,0.10302269537768538,-0.10682890108828147,0.2613038601356621,18.610718257365555,0.29999923706053977,0.029572960446834884,-0.11149988174438974,-0.6028256044425291,0.3798258409537496,-0.35716274309345764,0.13416297960467816,0.6696089736938511,30.39209086455178,-13.02675905682472,0.2456628613490696,10,0.17000007629394887,0.12500095367431996,-0.13500022888183238,1.4200000762939489,-1.0699996948242116,3,-0.052062170796170926,-1.0833187634109513,29.35000038146973,1.466681501732489,29.45000076293945,1.533330790211524,29.739999771118164,-0.052062170796170926 10016,2012-10-26,29.53000068664551,29.63999938964844,29.32999992370605,29.63999938964844,384000.0,-0.0016903055168864256,4.636420384595507,-0.916649447667515,44.6565096670583,51.16800892761502,0.25937634547453214,0.150499551923172,-0.05993562664062679,0.31989234072534245,17.776876410668642,0.3099994659423899,0.028726633456891193,-0.1549991607665966,-0.6514919796909489,0.3414936581577557,-0.4032455702287727,0.09324724869557954,0.7000160419616677,33.766243417174515,-6.618406535465631,0.24824640946217674,10,0.24999999999999645,0.21999931335448863,-0.1800012588501012,1.4699993133544886,-1.110000610351566,4,-0.040975312011032106,3.9999523166178363,29.57999992370605,-1.0833187634109513,29.35000038146973,1.466681501732489,29.45000076293945,-0.040975312011032106 10017,2012-10-31,29.70000076293945,29.809999465942386,29.53000068664551,29.60000038146973,483900.0,0.0057568598828654505,-1.3333253860398533,-0.9091050961487797,49.814157497443794,51.447035352833275,0.09812807336570017,0.008500912766134405,-0.2301631282598855,0.15987660009125904,17.384304521057178,0.279998779296875,0.023908727813672925,-0.002499103546146131,-0.47328225584942274,0.4682840487571305,-0.23789067969778444,0.23289247260549217,0.5108156402508577,79.6298324002602,36.516242923664564,0.235391576151638,10,0.07999992370605824,0.04999923706055043,-0.3500013351440394,1.2999992370605504,-1.3000011444091761,2,-0.03804717303325056,4.636420384595507,29.53000068664551,3.9999523166178363,29.57999992370605,-1.0833187634109513,29.35000038146973,-0.03804717303325056 10018,2012-11-01,29.96999931335449,30.239999771118164,29.6299991607666,29.809999465942386,751200.0,0.009090860049806748,-1.3461541283057623,1.599992370634615,58.75912256325582,51.29109281450745,-0.15352672841002146,-0.24325350892035047,-0.5008025772697806,-0.1032563557520767,17.36131086296782,0.6100006103515625,0.0905422167807366,0.24799947738647177,-0.23360298593948414,0.7296019407124277,0.007198245723493812,0.4888007090494497,-0.6999988555908168,71.8749254941225,22.561491877651733,0.2408012316629774,11,-0.18999862670898082,-0.21999931335448863,-0.5724997520446742,1.0300006866455114,-1.4299983978271449,3,-0.04237566164538198,-1.3333253860398533,29.70000076293945,4.636420384595507,29.53000068664551,3.9999523166178363,29.57999992370605,-0.04237566164538198 10019,2012-11-02,29.559999465942386,30.1299991607666,29.559999465942386,30.1299991607666,436100.0,-0.013680342235757315,-1.0000000000000124,-3.5625014901176764,50.0,50.12621702206461,0.19376247403656421,0.16330530461600645,-0.09299727203377017,0.31368972420998986,16.504742438742067,0.5699996948242152,0.09518131437865662,-0.15450038909911612,-0.6415310350195078,0.33253025682127557,-0.39801571205931197,0.08901493386107973,-0.2705990219116252,29.16656732549741,-23.562366270569896,0.24351532296019668,11,0.22000122070312145,0.19000053405761363,-0.07749986648559926,1.4400005340576136,-1.1000003814697301,4,-0.03450604089456211,-1.3461541283057623,29.96999931335449,-1.3333253860398533,29.70000076293945,4.636420384595507,29.53000068664551,-0.03450604089456211 10020,2012-11-05,29.11000061035156,29.440000534057614,29.040000915527344,29.399999618530273,741600.0,-0.015223236255781925,1.1621551959667624,0.5087704621809466,46.95123404992709,48.03308148638561,0.531961695704684,0.580035969789634,0.352434186475314,0.7660128640944315,15.19763794543249,0.5199985504150426,0.0927599279064566,-0.5644992828369162,-1.111624533321713,-0.01737403235211943,-0.8380619080793146,-0.2909366575945178,1.1299991607666051,5.833313465099164,-50.233353744211485,0.27356262524239927,11,0.529999732971195,0.5550003051757848,0.46749925613403676,1.889999389648441,-0.7300014495849574,0,-0.01992442155771712,-1.0000000000000124,29.559999465942386,-1.3461541283057623,29.96999931335449,-1.3333253860398533,29.70000076293945,-0.01992442155771712 10021,2012-11-06,29.26000022888184,29.36000061035156,29.09000015258789,29.20000076293945,418200.0,0.0051528552176305364,1.0769247698346038,-0.20689541774368658,42.574268644352145,46.83451802201823,0.28494562949701674,0.4067877135160032,0.21144400607517966,0.6174770012650086,13.650790974618928,0.2700004577636683,0.025601398054540425,-0.38649969100951864,-0.9590017706200413,0.18600238860100404,-0.67275073081478,-0.1002486512042573,0.9559995651245075,18.333293596865882,-33.19407607765693,0.2862510398052622,11,0.3800001144409144,0.40500068664550426,0.3174996376037562,1.7399997711181605,-1.0300006866455114,1,-0.025632262273863282,1.1621551959667624,29.11000061035156,-1.0000000000000124,29.559999465942386,-1.3461541283057623,29.96999931335449,-0.025632262273863282 10022,2012-11-07,28.63999938964844,29.1299991607666,28.40999984741211,29.09000015258789,606900.0,-0.021189365494994394,1.7169847987562619,-7.500079473566144,34.62601668112586,45.69497269222742,0.8185852314659066,0.9851499656747684,0.8292446719275155,1.2334351106554529,12.952779931299801,0.8500003814697301,-0.07267060931616598,-0.9480005264282205,-1.6697994056760628,-0.22620164718037827,-1.3088999660521417,-0.5871010868042994,1.5524804267883248,12.568281520501065,-34.981927562000294,0.360899439623921,11,0.6850004196166957,0.7100009918212855,0.9375004768371547,2.360000610351559,-0.4899997711181676,2,-0.00768154043446001,1.0769247698346038,29.26000022888184,1.1621551959667624,29.11000061035156,-1.0000000000000124,29.559999465942386,-0.00768154043446001 10023,2012-11-08,28.709999084472656,29.0,28.60000038146973,28.63999938964844,626500.0,0.002444123474720339,-4.333409628443022,-0.15555461365658638,29.34127872447334,44.6746032594547,0.7069172894037266,0.8815911628244208,0.7558785854339263,1.1576829722732356,12.627375644996281,0.3999996185302699,-0.18352133385895542,-0.8280008316040046,-1.6463073458026116,-0.009694317405397612,-1.23715408870331,-0.41884757450469934,1.4111815332031235,17.441823071165203,-23.5147244723632,0.4091532570993044,11,0.6150007247924805,0.6400012969970703,0.8875007629394531,2.2900009155273438,0.020000457763671875,3,-0.010797613229811653,1.7169847987562619,28.63999938964844,1.0769247698346038,29.26000022888184,1.1621551959667624,29.11000061035156,-0.010797613229811653 10024,2012-11-09,28.3799991607666,29.239999771118164,28.170000076293945,28.79999923706055,827300.0,-0.01149425058270137,-1.5476236429980859,-6.0000272479567585,24.86029188859139,42.39809774624752,0.9888396830466064,1.1849203116299805,1.0792527935119978,1.4785160731991382,12.836103513958497,1.0699996948242188,-0.25176770667720305,-1.1025007247924812,-2.071252285550539,-0.13374916403442327,-1.5868765051715101,-0.6181249444134522,1.6727342260986298,16.535355022032167,-16.958707340150536,0.4843757803790295,11,0.8250007629394531,0.850001335144043,1.2325010299682617,2.6200008392333984,0.6800003051757848,4,0.0056378350772445796,-4.333409628443022,28.709999084472656,1.7169847987562619,28.63999938964844,1.0769247698346038,29.26000022888184,0.0056378350772445796 10025,2012-11-12,28.229999542236328,28.540000915527344,28.149999618530273,28.3799991607666,361900.0,-0.005285398976954125,-1.5161417347058064,0.35714188400597335,24.585598971505505,40.16799655785277,1.0361672875091088,1.2966507637381213,1.2217142396074685,1.6198206109111482,13.067288341932132,0.3900012969970703,-0.2819453925238484,-1.1860003471374512,-2.3035242991661065,-0.06847639510879588,-1.7447623231517788,-0.6272383711231235,1.7097698459946251,6.611558523240492,-20.177258362999243,0.5587619760143284,11,0.9650001525878906,0.9900007247924805,1.4050002098083496,2.770000457763672,0.6499996185302734,0,0.008147344880123475,-1.5476236429980859,28.3799991607666,-4.333409628443022,28.709999084472656,1.7169847987562619,28.63999938964844,0.008147344880123475 10026,2012-11-13,28.13999938964844,28.43000030517578,28.07999992370605,28.11000061035156,568000.0,-0.003188103225196026,-6.77777306828243,-0.19999237058611352,26.331322714239718,37.55879269305232,1.0149984571243422,1.3644597385410826,1.3049092473873891,1.7016317575440318,14.244004169716145,0.3500003814697301,-0.29237363781460957,-1.2175004959106417,-2.4724343501167354,0.037433358295452024,-1.8449674230136885,-0.5900335688075948,1.656588417006457,5.172368434034278,-22.106456868900644,0.6274669271030466,11,1.0200004577636683,1.0450010299682582,1.5050005912780726,2.860000610351559,1.0400009155273402,1,0.008528776699492369,-1.5161417347058064,28.229999542236328,-1.5476236429980859,28.3799991607666,-4.333409628443022,28.709999084472656,0.008528776699492369 10027,2012-11-14,27.899999618530273,28.43000030517578,27.709999084472656,28.28000068664551,874900.0,-0.00852877669949248,1.117649698751248,-12.667217700912683,26.72668234932918,33.99963266928269,1.0871412089341241,1.540909451448023,1.5374313926831675,1.9378716273130188,15.387028514093556,0.720001220703125,-0.35152146743278223,-1.3670002937316887,-2.767513476921753,0.03351288945837538,-2.067256885326721,-0.6667437021366567,1.7249293998297404,12.41832998612498,-15.414645664679568,0.7002565915950321,11,1.0199995040893555,1.1000003814697266,1.7475004196166992,3.1000003814697266,1.220001220703125,2,0.01182795441641793,-6.77777306828243,28.13999938964844,-1.5161417347058064,28.229999542236328,-1.5476236429980859,28.3799991607666,0.01182795441641793 10028,2012-11-15,27.520000457763672,27.989999771118164,27.32999992370605,27.95000076293945,848500.0,-0.01362004179076115,1.5882432139304365,1.131576569793686,24.653704778998033,31.18337764472692,1.2103406220443844,1.8395935647441348,1.8931327487706717,2.3107453433496303,16.061806001526264,0.6599998474121129,-0.422565668878196,-1.6354994773864746,-3.2174303228187178,-0.05356863195423145,-2.4264649001025944,-0.8445340546703548,1.8751369685298584,9.947672734898658,-19.570607916489728,0.7909654227161211,11,0.8649997711181605,1.2899999618530273,2.127499580383301,3.479999542236328,1.4200000762939418,3,0.022892410984276523,1.117649698751248,27.899999618530273,-6.77777306828243,28.13999938964844,-1.5161417347058064,28.229999542236328,0.022892410984276523 10029,2012-11-16,27.899999618530273,27.920000076293945,27.38999938964844,27.5,679000.0,0.0138081088098021,1.4090911061308018,-0.9302310108053518,27.659537771645375,29.039855836028952,0.6371060824371142,1.356669879765498,1.5033889501795343,1.9268757710505255,16.292970416374427,0.5300006866455043,-0.5247660172109896,-1.1460002899169908,-2.7584573865571826,0.4664568067232011,-1.9522288382370867,-0.3397717415968948,1.2060185574010092,47.10737418208717,16.968471409358855,0.8062285483200967,11,0.4450006484985316,0.9100008010864258,1.7200007438659668,3.1000003814697266,0.6400012969970703,4,0.029749101614854334,1.5882432139304365,27.520000457763672,1.117649698751248,27.899999618530273,-6.77777306828243,28.13999938964844,0.029749101614854334 10030,2012-11-19,27.88999938964844,28.06999969482422,27.75,28.059999465942386,563700.0,-0.00035843114761879846,2.3684083722332234,-0.4250005960470162,27.956945141613076,27.41570878016905,0.5094209223871076,1.250422311798875,1.4897874950599324,1.9305130781570803,16.204888844120752,0.31999969482421875,-0.6924060392753901,-1.041500473022456,-2.640069574005043,0.5570686279601311,-1.8407850235137495,-0.24221592253116242,0.9673762309713076,50.90902470362462,20.352009847614255,0.7992845504912942,11,0.3950004577636683,0.9200010299682582,1.7300009727477992,3.110000610351559,0.5799999237060476,0,0.04195052355319162,1.4090911061308018,27.899999618530273,1.5882432139304365,27.520000457763672,1.117649698751248,27.899999618530273,0.04195052355319162 10031,2012-11-20,27.899999618530273,27.920000076293945,27.68000030517578,27.81999969482422,381400.0,0.00035855966657161176,2.999968211078439,-0.470587575312188,24.719054168231594,26.314935167625244,0.31985285419456844,1.1273135514508255,1.4619403923392156,1.9117484144871,16.489393356571718,0.23999977111816406,-0.8148171326214779,-0.9230002403259263,-2.4904739657647923,0.6444734851129397,-1.7067371030453593,-0.13926337760649332,0.7435434045215565,51.818136104883486,26.333807124434863,0.7837368627194334,11,0.38500022888183594,0.9100008010864258,1.7200007438659668,3.1000003814697266,0.26000022888183594,1,0.03512543210163499,2.3684083722332234,27.88999938964844,1.4090911061308018,27.899999618530273,1.5882432139304365,27.520000457763672,0.03512543210163499 10032,2012-11-21,27.78000068664551,28.04999923706055,27.6200008392334,28.01000022888184,627500.0,-0.004301037043923928,1.774205060051214,-2.874997019764919,17.888545826761117,25.042409290101663,0.3408790878010386,1.1520095428283845,1.5626524750246524,2.0204397492708104,17.617801714449847,0.429998397827152,-0.905839026198894,-0.944999217987057,-2.516153975569946,0.6261555395958318,-1.7305765967785014,-0.1594218391956126,0.6796463024979111,60.81093271954558,39.49299154797928,0.7855773787914437,11,0.504999160766598,1.0299997329711879,1.8374996185302699,3.2199993133544886,0.8400001525878871,2,0.05039595334507263,2.999968211078439,27.899999618530273,2.3684083722332234,27.88999938964844,1.4090911061308018,27.899999618530273,0.05039595334507263 10033,2012-11-23,27.81999969482422,28.01000022888184,27.60000038146973,27.78000068664551,257400.0,0.0014398490709157663,-1.0500011920940688,-0.17390907733897912,21.38153746346063,24.65588102064269,0.18031971816134273,1.0367904827593506,1.506012787794731,1.9665365228121985,19.227061987088227,0.4099998474121094,-1.0027004858922268,-0.8235001564025879,-2.405375026988793,0.758374714183617,-1.6144375916956903,-0.03256272110948544,0.4814967051579728,63.235310617195104,41.13759309704146,0.7909374352931025,11,0.11500072479248047,0.9900007247924805,1.7875003814697266,3.1800003051757812,1.6200008392333949,4,0.046729013611421344,1.774205060051214,27.78000068664551,2.999968211078439,27.899999618530273,2.3684083722332234,27.88999938964844,0.046729013611421344 10034,2012-11-26,27.940000534057614,28.04999923706055,27.79999923706055,27.81999969482422,847100.0,0.004313473779646415,-2.124965727705266,3.000095369796563,28.413260239340715,25.08117671706882,-0.009676116685650271,0.8492830059166963,1.3749358842699557,1.828238298378185,20.87470281882598,0.25,-1.0176711621924852,-0.6329993247985861,-2.207962770720364,0.9419641211231919,-1.420481047759477,0.1544823981623047,0.22548635924591665,72.34056368321637,46.195014785667595,0.787481722960889,11,-0.060000419616695666,0.8699998855590856,1.6674995422363317,3.0599994659423864,1.3299999237060582,0,0.0357909799887457,-1.0500011920940688,27.81999969482422,1.774205060051214,27.78000068664551,2.999968211078439,27.899999618530273,0.0357909799887457 10035,2012-11-27,28.040000915527344,28.209999084472656,27.86000061035156,27.979999542236328,887200.0,0.0035791116520500488,-1.3333290947700052,0.500007947230405,27.06766432072142,25.162992451122346,-0.15585154746946372,0.6619318234960119,1.2525427042640338,1.7087395494160162,22.33572304614865,0.3499984741210973,-1.0235496763694947,-0.4559989929199233,-1.9731903531346937,1.0611923672948471,-1.2145946730273103,0.3025966871874637,-0.7100009918212926,72.13138845895267,43.13883563941815,0.7585956801073853,11,-0.16000080108642578,0.7699995040893555,1.599998950958252,2.9599990844726562,1.3999996185302699,1,0.017831668462005013,-2.124965727705266,27.940000534057614,-1.0500011920940688,27.81999969482422,1.774205060051214,27.78000068664551,0.017831668462005013 10036,2012-11-28,28.31999969482422,28.3700008392334,27.809999465942386,27.989999771118164,1027100.0,0.009985690804376057,1.6046441482401308,5.499872846334796,43.1034426059689,26.98263247963787,-0.455536693627387,0.30212498951496514,0.9606801393977804,1.413227371950164,23.882986200196406,0.5600013732910121,-0.9744667408224998,-0.11550016403198171,-1.5535173703959586,1.3225170423319952,-0.8345087672139719,0.6035084391500085,-0.9723997879028339,93.50634874238915,59.85705955586067,0.7190086031819886,11,-0.4699993133544922,0.49000072479248047,1.3550000190734863,2.6800003051757812,0.8600006103515625,2,0.005296596756591221,-1.3333290947700052,28.040000915527344,-2.124965727705266,27.940000534057614,-1.0500011920940688,27.81999969482422,0.005296596756591221 10037,2012-11-29,28.56999969482422,28.670000076293945,28.26000022888184,28.40999984741211,815100.0,0.008827683710946221,1.2777730682829456,0.4848481345548074,47.2000079345824,29.4877772747028,-0.6710730076508895,-0.03886511132897397,0.708246704028511,1.1507666126079883,25.19436509579315,0.4099998474121058,-0.9045467347261962,0.19099988937377788,-1.1211118361560146,1.5031116149035704,-0.4650559733911166,0.8470557521386723,-1.1815037506103536,90.65416729056591,52.684618910584575,0.6560558627648956,11,-0.5399999618530273,0.21500015258789062,1.1300005912780762,2.4300003051757812,0.3199996948242223,3,-0.014350712348323413,1.6046441482401308,28.31999969482422,-1.3333290947700052,28.040000915527344,-2.124965727705266,27.940000534057614,-0.014350712348323413 10038,2012-11-30,28.70000076293945,28.71999931335449,28.45000076293945,28.56999969482422,1017300.0,0.0045502649458823985,2.176487747958126,0.8125074505876801,56.95656464551053,32.74300248291004,-0.6884906186729118,-0.2834208038686761,0.5759831672780464,1.0078165353919708,25.407861974628727,0.26999855041503906,-0.8369080958380657,0.38450088500976065,-0.7079511104140366,1.4769528804335579,-0.16172511270213974,0.930726882721661,-1.2346145708007796,97.82624470037004,54.78479686661863,0.5462259977118993,11,-0.5400009155273402,0.0849990844726598,0.9999995231628453,0.9249992370605504,0.0699996948242223,4,-0.0027874537135677002,1.2777730682829456,28.56999969482422,1.6046441482401308,28.31999969482422,-1.3333290947700052,28.040000915527344,-0.0027874537135677002 10039,2012-12-03,28.540000915527344,28.81999969482422,28.399999618530273,28.76000022888184,653500.0,-0.0055749074271355115,1.47060143500676,-1.692288506118211,56.70999352656756,35.93778563679387,-0.4784763168721362,-0.21476592310564513,0.7295580420081045,1.1506120795716939,25.760213717489282,0.4200000762939453,-0.7541251035217869,0.2755009651184075,-0.6556551482133912,1.2066570784502062,-0.19007709154749008,0.7410790217843051,-0.97424567369141,72.27735486685378,23.61042322327515,0.465578056665899,12,-0.3300008773803711,0.24499893188476562,1.1599993705749512,1.0849990844726562,0.4899997711181676,0,0.03153467377923658,2.176487747958126,28.70000076293945,1.2777730682829456,28.56999969482422,1.6046441482401308,28.31999969482422,0.03153467377923658 10040,2012-12-04,28.53000068664551,28.65999984741211,28.459999084472656,28.53000068664551,582700.0,-0.000350393432411944,-1.8570883627147674,-0.0,58.74443297373082,39.718383281849334,-0.4114087639128563,-0.26398016062254825,0.7306279195284375,1.14093980181811,26.988639372707357,0.20000076293945312,-0.618157815333376,0.29450073242187713,-0.5586414337443024,1.1476428985880567,-0.13207035066121264,0.7210718155049669,-0.8388209995107481,71.28723341976226,16.411383147721438,0.42657108308309066,12,-0.3200006484985387,0.254999160766598,1.1899995803832972,1.0949993133544886,0.6999988555908168,1,0.025937600887073975,1.47060143500676,28.540000915527344,2.176487747958126,28.70000076293945,1.2777730682829456,28.56999969482422,0.025937600887073975 10041,2012-12-05,28.51000022888184,28.709999084472656,28.18000030517578,28.3700008392334,684300.0,-0.0007010325020088137,-1.038455048967465,100.0,65.1741572074118,44.97234010192164,-0.3305398857781441,-0.3194258935343903,0.7409591077747884,1.1407920569455499,28.528740645239253,0.529998779296875,-0.512061342480262,0.3120002746582067,-0.40690524984907483,1.0309057991654882,-0.0474524875954323,0.6714530369118457,-0.7059385409781314,51.562537252939066,-8.325180683469341,0.3594527622536403,12,-0.30000019073486683,0.2749996185302699,1.217500209808346,1.1149997711181605,0.8699989318847621,2,0.03262014372885358,-1.8570883627147674,28.53000068664551,1.47060143500676,28.540000915527344,2.176487747958126,28.70000076293945,0.03262014372885358 10042,2012-12-06,28.420000076293945,28.6299991607666,28.34000015258789,28.540000915527344,907600.0,-0.0031567924189884744,-1.0714164072451822,-0.8571525885558365,76.16279005295144,51.059145945198395,-0.15668587511379073,-0.26008742854858014,0.8058601808063202,1.207840395934177,28.69093010699978,0.28999900817871094,-0.4031797361581688,0.23300008773803782,-0.4638227842554947,0.9298229597315704,-0.11541134825872845,0.5814115237348041,-0.5143445876981865,37.5,-27.519032200625134,0.34841143599676616,12,-0.1100006103515625,0.36499977111816406,1.3450002670288086,1.2049999237060547,0.9799995422363281,3,0.026741739156988187,-1.038455048967465,28.51000022888184,-1.8570883627147674,28.53000068664551,1.47060143500676,28.540000915527344,0.026741739156988187 10043,2012-12-07,28.399999618530273,28.559999465942386,28.31999969482422,28.38999938964844,718800.0,-0.0007037458729760582,-2.200005086276003,-0.08333465787170209,68.38234469140264,55.50015532876083,-0.05113803795858729,-0.27879616408599617,0.8003340498875886,1.205338072321755,28.87944978085759,0.23999977111816762,-0.2784903756234023,0.22849960327148366,-0.4321947444899443,0.8891939510329117,-0.10184757060923033,0.5588467771521977,-0.40290970931166825,34.37492549412298,-31.550340638258064,0.3303471738807137,12,-0.08500003814697266,0.38500022888183594,1.3650007247924805,1.2250003814697266,0.8800010681152379,4,0.017253513299290812,-1.0714164072451822,28.420000076293945,-1.038455048967465,28.51000022888184,-1.8570883627147674,28.53000068664551,0.017253513299290812 10044,2012-12-10,28.540000915527344,28.649999618530273,28.40999984741211,28.420000076293945,711300.0,0.0049296231999145235,-2.428536395961908,11.999809269506457,71.81210716983078,60.47176008977298,-0.10848743747820677,-0.4281472560715045,0.6307486260931441,1.042621296725656,28.2306900857717,0.25,-0.10815796404519773,0.3605008125305176,-0.3145425532925792,1.0355441783536143,0.022979129618970973,0.6980224954420642,-0.46062002774817756,67.92479990787125,0.095946014123939,0.337521682911548,12,-0.22500133514404297,0.18999862670898438,1.2249994277954102,1.0849990844726562,0.8399982452392578,0,0.00805884845333682,-2.200005086276003,28.399999618530273,-1.0714164072451822,28.420000076293945,-1.038455048967465,28.51000022888184,0.00805884845333682 10045,2012-12-11,28.459999084472656,28.61000061035156,28.399999618530273,28.60000038146973,740300.0,-0.002803147459296773,1.6249836089025242,-1.166669315743493,67.94866308591259,63.23234014310005,0.041746513957555464,-0.347866232249757,0.6889757066210223,1.0979344597317642,27.524559502149515,0.2100009918212855,0.03970451713651357,0.26899900436401225,-0.4174075558499233,0.9554055645779478,-0.07420427574295374,0.6122022844709782,-0.3065563159889848,52.8300800368515,-16.320777191408197,0.34320328010696693,12,0.04000091552734375,-0.07499885559082387,1.3050012588500977,1.1650009155273438,0.9900016784667933,1,0.02002816656743467,-2.428536395961908,28.540000915527344,-2.200005086276003,28.399999618530273,-1.0714164072451822,28.420000076293945,0.02002816656743467 10046,2012-12-12,28.3799991607666,28.6200008392334,28.35000038146973,28.51000022888184,603800.0,-0.0028109601644260573,-1.8421306242095175,0.9285704554433881,69.73673643527583,65.73642108762155,0.14656530680776214,-0.26241856390943497,0.743565680872706,1.1520508500759696,26.715227738877832,0.2700004577636683,0.1500745760382145,0.17699909210205078,-0.5140292682882688,0.8680274524923703,-0.168515088093109,0.5225132722972106,-0.1599006996488761,18.181660549663324,-49.87507743728928,0.34551418019515917,12,0.12000083923339844,-0.03499889373779652,1.2725014686584473,1.2450008392333984,1.5300006866455078,2,0.029950683812732137,1.6249836089025242,28.459999084472656,-2.428536395961908,28.540000915527344,-2.200005086276003,28.399999618530273,0.029950683812732137 10047,2012-12-13,28.229999542236328,28.420000076293945,28.059999465942386,28.38999938964844,490100.0,-0.005285398976954125,2.2727146622277385,1.2307579447753685,62.576644761476864,66.36087443384002,0.27185213565479316,-0.09109927249087946,0.8758821814868085,1.2755109454628268,25.565364531803237,0.36000061035155895,0.2596030039397519,0.01049947738647461,-0.6656655020008735,0.6866644567738227,-0.32758301230719766,0.3485819670801469,0.5900001525878906,28.813564801344416,-38.206762881025014,0.3380824896936736,12,0.21000003814697266,0.05500030517578125,1.4225010871887207,1.3950004577636719,1.6800003051757812,3,0.040736791965217733,-1.8421306242095175,28.3799991607666,1.6249836089025242,28.459999084472656,-2.428536395961908,28.540000915527344,0.040736791965217733 10048,2012-12-14,28.149999618530273,28.28000068664551,28.07999992370605,28.18000030517578,509000.0,-0.0028338620263299585,-1.3529490962537298,0.18750447035261725,56.60372831745892,66.34906718838351,0.29684636687161614,0.04060018741325422,0.9294900864932529,1.3333461986095436,23.857667596748747,0.20000076293946023,0.2948159494046898,-0.10100040435791158,-0.6934762606740854,0.49147545195826225,-0.3972383325159967,0.19523752380017356,0.6548000717163092,15.254259205378858,-48.98249137740741,0.2962379281580865,12,0.2349996566772461,0.13500022888183594,1.1875004768371582,1.2000007629394531,1.659999847412113,4,0.044404973958762195,2.2727146622277385,28.229999542236328,-1.8421306242095175,28.3799991607666,1.6249836089025242,28.459999084472656,0.044404973958762195 10049,2012-12-17,28.729999542236328,28.75,28.1200008392334,28.190000534057614,932000.0,0.02060390520660116,1.1724111849569367,-17.999554962171903,66.66660523847352,67.22930855113272,-0.2831435297565825,-0.49964715299775975,0.32510274493406754,0.7364049714262677,21.49843443290866,0.6299991607666016,0.31543141018663334,0.4374995231628418,-0.16759734659694914,1.0425963929226327,0.13495108828294633,0.7400479580427373,0.059904143524171616,97.10138517631903,32.464397131650955,0.30254843487989475,12,-0.3249998092651367,-0.44499969482421875,0.6075005531311035,0.6200008392333984,1.0500011444091832,0,0.019143792313697006,-1.3529490962537298,28.149999618530273,2.2727146622277385,28.229999542236328,-1.8421306242095175,28.3799991607666,0.019143792313697006 10050,2012-12-18,29.059999465942386,29.07999992370605,28.690000534057614,28.76000022888184,546100.0,0.011486248832720092,1.2941130271854115,0.5555551630962646,67.45278647728787,67.48248958111894,-0.5923487082002872,-0.7773547192973069,-0.032400393221639234,0.3923283817794392,19.68912934293914,0.3899993896484375,0.30595259383039775,0.7089994430542035,0.04444115067659382,1.3735577354318131,0.37672029686540043,1.0412785892430065,-1.0,98.03917168747988,35.523302598175256,0.3322791461888048,12,-0.4899997711181676,-0.8549995422363352,0.15750074386596324,0.17000102996825817,0.5900001525878871,1,0.01101168963197141,1.1724111849569367,28.729999542236328,-1.3529490962537298,28.149999618530273,2.2727146622277385,28.229999542236328,0.01101168963197141 10051,2012-12-19,28.8799991607666,29.149999618530273,28.85000038146973,29.149999618530273,502900.0,-0.006194091826696058,1.222212803232571,-0.9000038147069669,57.56094429345929,65.41561783006426,-0.39598687630578766,-0.5482815604248792,0.12033943934735802,0.5508352406719901,17.742738626310654,0.2999992370605433,0.3047512074535845,0.479999160766603,-0.1890453986578038,1.1490437201910098,0.1454768810543996,0.8145214404788064,-0.7995996856689409,75.22931926911802,15.600544910303071,0.33452227971220355,12,-0.27499961853027344,-0.6399993896484375,0.3275008201599121,0.34000110626220703,0.9900016784667969,2,0.019736898155703342,1.2941130271854115,29.059999465942386,1.1724111849569367,28.729999542236328,-1.3529490962537298,28.149999618530273,0.019736898155703342 10052,2012-12-20,29.18000030517578,29.209999084472656,28.93000030517578,28.979999542236328,622800.0,0.010387851562569717,1.1538506683099314,-0.7407423105723449,60.81077597983376,64.5743324176677,-0.6446350047644032,-0.7779040357905629,-0.20367580346167813,0.22575745356887467,16.17431594346798,0.3299999237060547,0.3076150674777338,0.7100003242492683,0.02141682967155134,1.3985838188269852,0.36570857696040804,1.0542920715381285,-1.0568168243408174,97.34523879853828,40.79056580655869,0.34429174728885853,12,-0.5450010299682617,-0.9100008010864258,-0.007500171661376953,0.005000114440917969,0.7999992370605469,3,0.025017119074767225,1.222212803232571,28.8799991607666,1.2941130271854115,29.059999465942386,1.1724111849569367,28.729999542236328,0.025017119074767225 10053,2012-12-21,29.1200008392334,29.209999084472656,28.84000015258789,28.959999084472656,1205200.0,-0.0020561845549994517,1.176475538127535,0.8000057220240706,63.6792134543357,63.67067756039047,-0.527203932292327,-0.6487814742945623,-0.16565894923579094,0.2591187794244938,14.38776080181509,0.3699989318847656,0.2982981478422033,0.5850008010864265,-0.09054185530430559,1.2605434574771586,0.24722947289106045,0.9227721292817925,-0.9316084221801724,91.74326696099378,35.64164713095318,0.33777132819536654,12,-0.4850015640258789,-0.850001335144043,-0.16000127792358398,-0.12000083923339844,0.9499988555908203,4,0.02712908603746822,1.1538506683099314,29.18000030517578,1.222212803232571,28.8799991607666,1.2941130271854115,29.059999465942386,0.02712908603746822 10054,2012-12-24,28.940000534057614,29.1299991607666,28.75,29.1299991607666,181600.0,-0.006181328983111523,3.000020077499147,-1.1874783935532545,58.9519432427523,62.67104202226155,-0.3179305093413234,-0.41109972018047714,-0.003093788376663298,0.4177103444005006,12.5440220942346,0.37999916076660156,0.27454339088255253,0.355000495910641,-0.28204877503976533,0.9920497668610473,0.036475860435437824,0.6735251313858441,-0.6903117169592221,48.077057099574546,-5.851547820135913,0.3185246354752023,12,-0.3050012588500941,-0.6400012969970668,-0.34250020980834606,-0.13000011444091442,1.4200000762939453,0,0.03006216018762431,1.176475538127535,29.1200008392334,1.1538506683099314,29.18000030517578,1.222212803232571,28.8799991607666,0.03006216018762431 10055,2012-12-26,28.540000915527344,29.0,28.540000915527344,28.93000030517578,363000.0,-0.01382168663264316,-1.3589733557650925,2.0526432027626256,50.56180979261357,60.540494617521304,0.10572936156236779,0.029807517974283826,0.3722065357767228,0.7967916350337099,11.049195604116289,0.45999908447265625,0.2684098582889476,-0.06999912261962749,-0.65403261157795,0.514034366338695,-0.36201586709878697,0.222017621859532,-0.23269348238649457,0.0,-51.98779809686762,0.2920167444791608,12,0.09499835968017578,-0.13500118255615234,0.037499427795410156,0.26999950408935547,1.6999988555908203,2,0.043447783158392816,3.000020077499147,28.940000534057614,1.176475538127535,29.1200008392334,1.1538506683099314,29.18000030517578,0.043447783158392816 10056,2012-12-27,28.46999931335449,28.670000076293945,28.190000534057614,28.5,557700.0,-0.002452754026884829,1.5945862351601072,0.07692495794046061,50.94337993012633,59.24790963626013,0.21214988176817684,0.11765514222735263,0.424245653169514,0.8468522073747486,10.315112584458506,0.4799995422363317,0.24089921188117103,-0.14750070571899698,-0.7195840289849045,0.4245826175469105,-0.43354236735195073,0.13854095591395676,0.7399997711181676,27.450899727547856,-25.280210242670073,0.28604166163295336,12,0.17500019073486683,-0.06499958038329723,0.07750082015991566,0.3400011062622106,1.8299999237060618,3,0.041447149056385024,-1.3589733557650925,28.540000915527344,3.000020077499147,28.940000534057614,1.176475538127535,29.1200008392334,0.041447149056385024 10057,2012-12-28,28.15999984741211,28.559999465942386,28.15999984741211,28.31999969482422,464300.0,-0.01088863622827585,-4.000000000000044,5.333206179667497,45.91837727689408,58.0606484095307,0.5712485657442556,0.4167294712757581,0.6994149097867997,1.129955758864007,10.46009096185467,0.399999618530277,0.2165881566792507,-0.43700017929077006,-1.04453565698606,0.17053529840451986,-0.7407679181384133,-0.13323244044312688,1.0295992660522444,0.0,-52.77885940055544,0.30376773884764485,12,0.505000114440918,0.24499988555908203,0.3875002861022949,0.6500005722045898,2.3299999237060547,4,0.06072446736815018,1.5945862351601072,28.46999931335449,-1.3589733557650925,28.540000915527344,3.000020077499147,28.940000534057614,0.06072446736815018 10058,2012-12-31,28.6200008392334,28.65999984741211,27.95000076293945,28.149999618530273,564500.0,0.016335262582167998,1.5818184340299342,-2.9375104308227833,51.22699117296529,56.34513573558535,0.20666107111086518,-0.052251158216801485,0.20792129053196717,0.6443429877428635,10.92501549213367,0.7099990844726598,0.20712327791354213,0.02700080871581889,-0.5787300383128375,0.6327316557444753,-0.27586461479850755,0.32986623223014533,0.528414303588864,56.77974457657624,5.672330163757117,0.30286542351432805,12,-0.04000091552734375,-0.21500110626220703,-0.07250070571899414,0.18999958038330078,2.0,0,0.04751917061926125,-4.000000000000044,28.15999984741211,1.5945862351601072,28.46999931335449,-1.3589733557650925,28.540000915527344,0.04751917061926125 10059,2013-01-02,29.440000534057614,29.45000076293945,28.979999542236328,28.979999542236328,887300.0,0.02865128129906025,-1.0434791622611,0.9787229725342435,62.25001227855091,55.76704971350347,-0.561032122876238,-0.8446749354197998,-0.6456527714782005,-0.1921297867077918,11.291125052099993,0.8299999237060511,0.24437272944336286,0.8020005226135218,0.08868021933355053,1.5153208258934932,0.4453403709735362,1.1586606742535075,-1.489999771118164,99.33331807454428,46.44264548712116,0.35666015163998604,1,-0.7399997711181641,-0.8150005340576136,-1.0675001144409144,-0.6300001144409144,1.260000228881836,2,0.021399427626972667,1.5818184340299342,28.6200008392334,-4.000000000000044,28.15999984741211,1.5945862351601072,28.46999931335449,0.021399427626972667 10060,2013-01-03,29.270000457763672,29.53000068664551,29.18000030517578,29.459999084472656,667900.0,-0.005774459008493493,1.1212026633374708,-0.4130396022772067,60.88020597489483,56.135856566996296,-0.40019557323510213,-0.6497040711514579,-0.514796126647763,-0.038640874610763376,11.737896658430275,0.3500003814697301,0.3031863410381419,0.5950004577636712,-0.16965337358303856,1.3596542891103809,0.21267354209031453,0.9773273734370278,-1.3199996948242223,83.54428851667406,25.17825531720439,0.3823269156733551,1,-0.5299997329711914,-0.600000381469723,-0.9250001907348633,-0.46000003814697266,1.3999996185302734,3,0.03723949899354273,-1.0434791622611,29.440000534057614,1.5818184340299342,28.6200008392334,-4.000000000000044,28.15999984741211,0.03723949899354273 10061,2013-01-04,29.440000534057614,29.489999771118164,29.25,29.29999923706055,498300.0,0.005807997049376512,1.0,-0.7368542574336566,64.72019769586853,56.570236757666834,-0.5390975465360022,-0.7867980345832102,-0.7192250804300819,-0.22257480144622477,11.506012162048213,0.23999977111816406,0.29807175041700873,0.7185005187988232,-0.11400481897773673,1.551005856575383,0.3022478499105432,1.134753187687103,-1.4267997741699219,94.30378753583781,30.869434986026576,0.4162526688882803,1,-0.6999998092651332,-0.7700004577636648,-1.095000267028805,-0.6300001144409144,1.4499988555908274,4,0.02717388663546627,1.1212026633374708,29.270000457763672,-1.0434791622611,29.440000534057614,1.5818184340299342,28.6200008392334,0.02717388663546627 10062,2013-01-07,29.18000030517578,29.32999992370605,29.10000038146973,29.32999992370605,408300.0,-0.008831529353440448,2.066668362092036,-1.0714159207640512,62.00466210829911,56.38417549699611,-0.3118965745132485,-0.49217522069144337,-0.48674629178067264,0.0213592340737776,11.123094606693742,0.3400001525878835,0.2590085721368993,0.4205002784729004,-0.42336297910018317,1.264363536045984,-0.0014313503136413885,0.8424319072594422,-1.1061275482177777,77.84807605251233,7.975605439431405,0.421931628786541,1,-0.4399995803833008,-0.4399995803833008,-0.8499999046325684,-0.36999988555908203,1.8299999237060582,0,0.0383824167296567,1.0,29.440000534057614,1.1212026633374708,29.270000457763672,-1.0434791622611,29.440000534057614,0.0383824167296567 10063,2013-01-08,28.88999938964844,29.149999618530273,28.76000022888184,29.03000068664551,551300.0,-0.009938345184866249,1.0526328998288599,0.9333443535979266,51.999996185306415,55.61173693505767,-0.06476290352144787,-0.17242274158357773,-0.21885511979555972,0.29759593976224963,10.772942356462313,0.42000007629394176,0.25202588686090266,0.10599937438965057,-0.7222243736025789,0.93422312238188,-0.3081124996064659,0.520111248385767,-0.7578815155029375,16.882997854853333,-47.49853716097056,0.41411187399611527,1,-0.14999866485596058,-0.14999866485596058,-0.48249959945679066,-0.07999897003174183,2.0200004577636683,1,0.05538249966329234,2.066668362092036,29.18000030517578,1.0,29.440000534057614,1.1212026633374708,29.270000457763672,0.05538249966329234 10064,2013-01-09,28.770000457763672,28.93000030517578,28.59000015258789,28.88999938964844,838000.0,-0.00415364951263264,2.399988555951859,0.8571272870942066,46.17415841449618,55.12422011526685,0.031944903212352216,-0.03616345337870541,-0.11959238013420048,0.40299313689647676,10.83585913977301,0.3400001525878906,0.20706536773538886,-0.025499534606932883,-0.8458075225924162,0.7948084533785504,-0.43565352859967277,0.384654459385807,-0.5819672711181667,19.1489577563099,-39.282472947579805,0.4101539939927415,1,-0.029999732971191406,-0.029999732971191406,-0.2975006103515625,0.039999961853027344,2.2899990081787145,2,0.06430310573632614,1.0526328998288599,28.88999938964844,2.066668362092036,29.18000030517578,1.0,29.440000534057614,0.06430310573632614 10065,2013-01-10,29.03000068664551,29.04999923706055,28.770000457763672,28.88999938964844,708500.0,0.009037199330724333,2.1111252397453004,-1.1666878596178565,51.93800283489967,55.23473377135278,-0.1690128316403552,-0.2648500721381062,-0.4051498183227231,0.1342256348220765,10.76363317026393,0.27999877929687855,0.16304503727294062,0.20600061416626403,-0.6047799456799829,1.016781174012511,-0.19938966575685768,0.6113908940893857,-0.7882888000000072,48.88896895047077,-7.1112266902093495,0.40539027992312265,1,-0.2899999618530309,-0.2899999618530309,-0.5325007438659703,-0.22000026702881215,2.39999961853027,3,0.057526697788270464,2.399988555951859,28.770000457763672,1.0526328998288599,28.88999938964844,2.066668362092036,29.18000030517578,0.057526697788270464 10066,2013-01-11,29.229999542236328,29.239999771118164,29.020000457763672,29.09000015258789,536600.0,0.006889385148475702,1.7499940395298381,0.9999863762074086,50.663119774396606,55.7619273821864,-0.279232717068961,-0.41940718878521466,-0.6272969418772512,-0.07218914678226085,10.375864109046349,0.2199993133544922,0.14603442031563674,0.36349945068359446,-0.43834815650517456,1.1653470578723635,-0.03742435291079005,0.764423254277979,-0.9367561035908238,86.48643075677988,34.240709557429255,0.40092380359438523,1,-0.48999881744384766,-0.48999881744384766,-0.7324995994567871,-0.4199991226196289,2.0400009155273438,4,0.04926447337013706,2.1111252397453004,29.03000068664551,2.399988555951859,28.770000457763672,1.0526328998288599,28.88999938964844,0.04926447337013706 10067,2013-01-14,29.3799991607666,29.40999984741211,29.209999084472656,29.290000915527344,577000.0,0.005131701022216273,1.666683620919853,0.6428474114441417,53.36785337333825,55.99980096000561,-0.2659429340872421,-0.504711079696456,-0.8036389180512487,-0.2273185611845392,9.253384082600638,0.20000076293945312,0.18852144837013185,0.4559990882873528,-0.3181192785839464,1.230117455158652,0.0689399048517032,0.8430582717230024,-1.0372854322010987,96.34137831576402,47.06389811836818,0.3870591834356493,1,-0.31999874114990234,-0.6399984359741211,-0.8824992179870605,-0.5699987411499023,1.6100006103515625,0,0.051395516406217645,1.7499940395298381,29.229999542236328,2.1111252397453004,29.03000068664551,2.399988555951859,28.770000457763672,0.051395516406217645 10068,2013-01-15,29.399999618530273,29.40999984741211,29.209999084472656,29.31999969482422,412100.0,0.0006807507942472313,3.0,0.8889053724700646,56.21620256244511,55.32937765821607,-0.1828987553508874,-0.44929889367033127,-0.8589966407070904,-0.25414098793992324,8.070243840741323,0.20000076293945312,0.24139966839351956,0.4134995460510247,-0.2967050624628378,1.1237041545648871,0.058397241794093446,0.7686018503079559,-1.0097944116415718,98.78045943858801,47.312489362420834,0.3551023042569307,1,-0.3399991989135742,-0.659998893737793,-0.8524999618530273,-0.5899991989135742,1.7100009918212855,1,0.054761926232706815,1.666683620919853,29.3799991607666,1.7499940395298381,29.229999542236328,2.1111252397453004,29.03000068664551,0.054761926232706815 10069,2013-01-16,29.28000068664551,29.46999931335449,29.25,29.3700008392334,462600.0,-0.004081596375570373,-1.9332943390467967,-1.1250029802350365,60.8187098627212,55.322544756863444,-0.09832221802299301,-0.3014374147011871,-0.7632608192644135,-0.14013434999510466,8.477675550664019,0.21999931335448863,0.3412476786463614,0.26600055694580504,-0.44497805829874437,0.9769791721903545,-0.08948875067646966,0.6214898645680798,-0.8442036605665386,72.8572946667729,14.264337511891213,0.355489307622275,1,-0.24000072479248402,-0.5399999618530309,-0.7300009727478063,-0.47000026702881215,1.4200000762939382,2,0.055669368939258,3.0,29.399999618530273,1.666683620919853,29.3799991607666,1.7499940395298381,29.229999542236328,0.055669368939258 10070,2013-01-17,29.3799991607666,29.45000076293945,29.26000022888184,29.290000915527344,558000.0,0.0034152483530063282,-1.5333468967359076,-0.9999788072733833,63.18841525172616,55.15234670751429,-0.20235641874866062,-0.3965652193465772,-0.872353637997179,-0.24416742093764654,8.373295234856206,0.19000053405761008,0.39796938370171375,0.349999046325685,-0.37949965255332074,1.0794977452046908,-0.014750303113817864,0.7147483957651879,-0.9004339882649681,79.9999152287347,16.746124696909327,0.36474934943950243,1,-0.34999942779541016,-0.6399984359741211,-0.8574995994567871,-0.5699987411499023,1.4100017547607422,3,0.05718176831738031,-1.9332943390467967,29.28000068664551,3.0,29.399999618530273,1.666683620919853,29.3799991607666,0.05718176831738031 10071,2013-01-18,29.45000076293945,29.51000022888184,29.31999969482422,29.43000030517578,407000.0,0.0023826277798648654,1.7143051771116296,0.22223164141142604,70.09347793535701,56.05110402163183,-0.30261333601844953,-0.4444620087840825,-0.9556593416006329,-0.31192969608154186,8.144817999863632,0.19000053405762074,0.34092539629400065,0.39150056838989045,-0.3575978142607035,1.1405989510404844,0.016951377064593487,0.7660497597151874,-0.9284181698720602,80.00025431217878,8.384025995728393,0.3745491913252964,1,-0.4000005722045863,-0.7100000381469691,-1.0075006484985316,-0.6400003433227504,1.6599998474121094,4,0.06723258033758728,-1.5333468967359076,29.3799991607666,-1.9332943390467967,29.28000068664551,3.0,29.399999618530273,0.06723258033758728 10072,2013-01-22,29.90999984741211,29.90999984741211,29.45000076293945,29.459999084472656,639300.0,0.015619662905120624,1.0444369092527603,22.49952317375948,70.09346016519687,58.06148890828633,-0.7243448796161225,-0.8927384075640923,-1.403904061567271,-0.7690675631331629,8.088267421200971,0.4599990844726598,0.31166124733985257,0.8149996757507338,-0.024686888965785414,1.654686240467253,0.395156393392476,1.2348429581089917,-1.348080530601596,100.0,25.41207711975433,0.41984328235825963,1,-0.6599998474121094,-0.9799995422363281,-1.487499713897705,-1.0999994277954102,1.1100006103515625,1,0.04546976319925444,1.7143051771116296,29.45000076293945,-1.5333468967359076,29.3799991607666,-1.9332943390467967,29.28000068664551,0.04546976319925444 10073,2013-01-23,29.90999984741211,29.940000534057614,29.670000076293945,29.920000076293945,857500.0,0.0,9.799771123404025,-0.022222693171703473,59.83263197629473,59.579097081819505,-0.6307747447251515,-0.8754013597556067,-1.3941639921669662,-0.7671353184637262,8.341187041686279,0.2700004577636683,0.24871103335672728,0.7754997253417955,-0.140037938896441,1.691037389580032,0.3177308932226772,1.2332685574609137,-1.2671956987655015,95.65207776447905,23.1948401643551,0.45776883211911834,1,-0.5549993515014648,-0.9649991989135778,-1.5475001335144043,-1.0999994277954102,1.6300010681152344,2,0.03610832260835006,1.0444369092527603,29.90999984741211,1.7143051771116296,29.45000076293945,-1.5333468967359076,29.3799991607666,0.03610832260835006 10074,2013-01-24,29.809999465942386,29.989999771118164,29.739999771118164,29.979999542236328,1018700.0,-0.0033433761945798057,1.631571550469307,16.999618539004032,61.63792075781023,60.656865739920676,-0.4109524439231116,-0.7450816790645298,-1.2747462238320217,-0.665445253306153,8.932971444207672,0.25,0.21296133080488389,0.6319993972778342,-0.32630152637432275,1.590300320929991,0.15284893545175393,1.1111498591039144,-1.0634196064628973,75.3424084864007,4.110491587809122,0.47915046182607846,1,-0.3049993515014684,-0.8399991989135778,-1.474999904632572,-0.9999990463256871,2.069999694824215,3,0.043609566175752956,9.799771123404025,29.90999984741211,1.0444369092527603,29.90999984741211,1.7143051771116296,29.45000076293945,0.043609566175752956 10075,2013-01-25,29.78000068664551,29.940000534057614,29.6200008392334,29.6200008392334,684000.0,-0.001006332768678786,-2.9999999999999556,-0.9411751506244165,57.79818119141258,61.44965034181135,-0.29433005041256166,-0.6507883296096786,-1.220442625785406,-0.6334350523316061,9.705648901309052,0.3199996948242152,0.2550668663243201,0.5400006294250517,-0.4048580332799965,1.4848592921300998,0.06757129807252582,1.0124299607775775,-0.9090788360021556,68.65685663287582,0.32919168561778633,0.4724293313525246,1,-0.1800012588501012,-0.8100004196167028,-1.435000896453861,-0.9700002670288121,2.3599987030029332,4,0.030893218773715425,1.631571550469307,29.809999465942386,9.799771123404025,29.90999984741211,1.0444369092527603,29.90999984741211,0.030893218773715425 10076,2013-01-28,29.649999618530273,29.79999923706055,29.540000915527344,29.690000534057614,783000.0,-0.004365381635922372,-1.0000000000000273,-0.2500059604701341,61.46341281870213,62.349156946851785,-0.11006071479419433,-0.4509735672285018,-1.0642448321601528,-0.5012000716616924,9.514484112003121,0.2599983215332067,0.33784233884497183,0.3509995460510247,-0.5370709167805501,1.2390700088825994,-0.09303568536476448,0.7950347774668138,-0.6671699758394354,37.03689313529879,-28.84366139713739,0.44403523141578777,1,-0.05000019073486328,-0.6799993515014648,-1.2624998092651367,-0.8399991989135742,2.500001907348633,0,0.03844861084870321,-2.9999999999999556,29.78000068664551,1.631571550469307,29.809999465942386,9.799771123404025,29.90999984741211,0.03844861084870321 10077,2013-01-29,29.8700008392334,29.8700008392334,29.59000015258789,29.6299991607666,686300.0,0.007419940085450438,1.3333227370261465,-5.99990463475163,74.74754091412196,64.40819454148254,-0.28300682911116226,-0.5652794253291056,-1.247215680531447,-0.7165477087850753,9.303623736759716,0.2800006866455078,0.3863407666358114,0.4855007171630845,-0.2584140546050193,1.2294154889311883,0.1135433312790326,0.8574581030471364,-0.7864541836998278,73.3335028758652,1.2032406045507429,0.37195738588405103,1,-0.2500009536743164,-0.9000005722045898,-1.4475011825561523,-1.0600004196166992,1.779998779296875,1,0.04151321514157624,-1.0000000000000273,29.649999618530273,-2.9999999999999556,29.78000068664551,1.631571550469307,29.809999465942386,0.04151321514157624 10078,2013-01-30,29.979999542236328,29.989999771118164,29.71999931335449,29.8700008392334,631500.0,0.003682581182202327,3.153880012324541,0.45832472383374395,80.71067709997436,66.61841312339956,-0.33758065390941994,-0.5988707516356087,-1.3058919476409727,-0.8272734501312264,8.695914874046426,0.2700004577636754,0.43427231072493555,0.5274994850158699,-0.16931646496648156,1.2243154349982213,0.17909151002469414,0.8759074600070456,-0.8058075751442999,97.7777212636005,18.16305378163382,0.3484079749911759,1,-0.3549995422363281,-1.0099992752075195,-1.5275001525878906,-1.169999122619629,1.7299995422363281,2,0.034689824263078206,1.3333227370261465,29.8700008392334,-1.0000000000000273,29.649999618530273,-2.9999999999999556,29.78000068664551,0.034689824263078206 10079,2013-01-31,30.06999969482422,30.229999542236328,29.88999938964844,30.09000015258789,628400.0,0.0030020064697164894,1.2666734483679176,-0.18182448717726413,78.88890419479576,68.36291189485175,-0.33942932117940217,-0.6737989850747041,-1.354716080211773,-0.912215517742279,9.415000563077944,0.3400001525878871,0.46468157514555486,0.585999679565429,-0.16341115441925425,1.3354105135501122,0.21129426257308737,0.9607050965577706,-0.8142269473295762,76.81157016569088,-6.413347281025807,0.3747054169923422,1,-0.2950000762939453,-0.9799995422363281,-1.6175003051757812,-1.2599992752075195,1.6900005340576207,3,0.04888597391492988,3.153880012324541,29.979999542236328,1.3333227370261465,29.8700008392334,-1.0000000000000273,29.649999618530273,0.04888597391492988 10080,2013-02-01,30.36000061035156,30.36000061035156,30.1299991607666,30.25,651300.0,0.009644194162637731,3.1818213344432626,-5.499904634750919,79.89421780515576,69.45188299149605,-0.5317132707661187,-0.9253985194283345,-1.5989997928224362,-1.2021268601203445,10.096365966564488,0.2900009155273402,0.4924727274411076,0.8215005874633761,-0.015770048064549513,1.6587712229913016,0.40286526969941505,1.240135905227337,-0.9873206474879126,100.0,16.47763828827641,0.4186353177639621,2,-0.4549999237060547,-1.2049999237060547,-1.8925013542175257,-1.5500001907348597,1.3099994659423864,4,0.05006582739977894,1.2666734483679176,30.06999969482422,3.153880012324541,29.979999542236328,1.3333227370261465,29.8700008392334,0.05006582739977894 10081,2013-02-04,30.239999771118164,30.38999938964844,30.21999931335449,30.29999923706055,615300.0,-0.0039525967332318945,-2.3999885559517593,-0.5454466638924067,73.11828839101882,69.78797501658737,-0.32169610956653116,-0.7825104622917252,-1.434055967809961,-1.0796995706147499,10.836999309352057,0.17000007629395242,0.5140027238604077,0.6614997863769538,-0.23060061684766708,1.5536001896015748,0.21544958476464515,1.1075499879892625,-0.7290949176062114,81.25002980235045,-0.6239281280208928,0.4460502016123099,2,-0.27499961853027344,-1.0699996948242188,-1.7200002670288086,-1.4299993515014648,1.6300010681152344,0,0.06283067569150402,3.1818213344432626,30.36000061035156,1.2666734483679176,30.06999969482422,3.153880012324541,29.979999542236328,0.06283067569150402 10082,2013-02-05,30.29999923706055,30.56999969482422,30.26000022888184,30.3700008392334,501000.0,0.0019841093385091213,-3.1333367241841192,1.1667037543311811,73.68420524280074,71.32703871286581,-0.35822786527399586,-0.7950635386017098,-1.4436201058307212,-1.1367393833732855,12.145722687881824,0.3299999237060547,0.5239458144848861,0.6654993057251026,-0.261214658084846,1.5922132695350513,0.20214232382012653,1.1288562876300787,-0.6484392577667606,68.23525451873182,-11.025085560005294,0.46335698190497515,2,-0.24499893188476918,-1.0399990081787145,-1.774999618530277,-1.4899988174438512,1.7600021362304652,1,0.06105618268648594,-2.3999885559517593,30.239999771118164,3.1818213344432626,30.36000061035156,1.2666734483679176,30.06999969482422,0.06105618268648594 10083,2013-02-06,30.489999771118164,30.520000457763672,30.07999992370605,30.190000534057614,460000.0,0.006270644846261941,1.444443267070761,-4.285605296858664,80.71061763202337,73.44622725444505,-0.5110451679297867,-0.9054741821968904,-1.5812271068252812,-1.321368002747242,12.982234652947632,0.44000053405762074,0.5141651996100975,0.7754998207092285,-0.15683093370003576,1.7078305751184928,0.3093344435045964,1.2416651979138607,-0.6731206430288985,88.23531061719524,7.827739457865135,0.46616537720463225,2,-0.4349994659423828,-1.2299995422363281,-1.9549999237060547,-1.6799993515014648,1.7199993133544922,2,0.03804525602230169,-3.1333367241841192,30.29999923706055,-2.3999885559517593,30.239999771118164,3.1818213344432626,30.36000061035156,0.03804525602230169 10084,2013-02-07,30.6200008392334,30.670000076293945,30.420000076293945,30.5,415300.0,0.004263728077767315,1.272734366194741,0.40000381470696217,80.99998283389516,76.0242052147209,-0.5744767832943722,-0.9378559010752809,-1.6601123545416918,-1.442951278495304,13.606599219719119,0.25,0.47540589780467,0.8130008697509759,-0.09144668092816488,1.7174484204301166,0.3607770944114037,1.265224645090548,-0.6675600091318401,91.52555523227626,10.609276013023006,0.4522237753395712,2,-0.5150003433227539,-0.9900007247924805,-2.1275010108947754,-1.8100004196166992,1.510000228881836,3,0.035597590312363536,1.444443267070761,30.489999771118164,-3.1333367241841192,30.29999923706055,-2.3999885559517593,30.239999771118164,0.035597590312363536 10085,2013-02-08,30.70000076293945,30.709999084472656,30.54999923706055,30.68000030517578,336300.0,0.0026126688933185704,7.000572246065631,0.1666693157434338,81.09449431591744,78.20543649218928,-0.5702148542407741,-0.9342270190770101,-1.6902367586676768,-1.5200502582042255,14.611675692344011,0.15999984741210582,0.491066792004375,0.8095007896423319,-0.10124188422447133,1.720243463509135,0.35412945270893204,1.2648721265757317,-0.6200008392333984,98.41296272188039,16.662829076304533,0.45537133693340104,2,-0.5500011444091761,-1.0500011444091761,-2.037500381469723,-1.8900003433227504,1.3400001525878942,4,0.03452766904234106,1.272734366194741,30.6200008392334,1.444443267070761,30.489999771118164,-3.1333367241841192,30.29999923706055,0.03452766904234106 10086,2013-02-11,30.670000076293945,30.71999931335449,30.57999992370605,30.65999984741211,378100.0,-0.0009772210390861513,1.5454734615319567,0.5000000000000888,74.05058324893156,78.12799675161256,-0.4250051629008347,-0.8335502519031515,-1.6187074164269646,-1.4834615170956766,16.161622508189367,0.1399993896484375,0.5127849591054492,0.7075000762939467,-0.21103165249315126,1.6260318050810447,0.24823421190039596,1.1667659406874975,-0.46400032043457173,92.18761175881609,12.219440866235615,0.4592658643935494,2,-0.4500007629394567,-1.015000343322754,-1.9649996757507324,-1.859999656677246,1.6000003814697266,0,0.032605151532847154,7.000572246065631,30.70000076293945,1.272734366194741,30.6200008392334,1.444443267070761,30.489999771118164,0.032605151532847154 10087,2013-02-12,30.88999938964844,30.920000076293945,30.57999992370605,30.729999542236328,473600.0,0.007173110949045602,2.090893327784746,15.999618539004741,77.22216335353733,77.74038411311955,-0.5421106651973062,-0.9851320755057138,-1.801824912302596,-1.6921735208690158,17.792739560175654,0.3400001525878942,0.5596413705133259,0.8519993782043507,-0.11204041189773051,1.8160391683064319,0.36997948315331186,1.3340192732553895,-0.5811997222900445,96.4284903338318,17.68231613949942,0.48201989505103976,2,-0.48499965667724965,-1.134999275207523,-2.184998989105228,-2.079998970031742,1.4400024414062536,1,0.031725525054991266,1.5454734615319567,30.670000076293945,7.000572246065631,30.70000076293945,1.272734366194741,30.6200008392334,0.031725525054991266 10088,2013-02-13,31.01000022888184,31.03000068664551,30.8700008392334,30.93000030517578,474300.0,0.0038847795922460904,1.666645474052194,0.5000000000000111,82.9669903563802,78.19350479774005,-0.5594758153571426,-1.031201525040398,-1.8869800548171227,-1.800713330611405,19.58869208752767,0.15999984741211293,0.618414404462829,0.8915001869201689,-0.11611870807299596,1.8991190819133337,0.38769073942358645,1.3953096344167513,-0.5789604797363346,96.7212397128349,16.81976635296668,0.5038094474965823,2,-0.45499992370605824,-1.1999998092651403,-2.269999504089359,-2.1999998092651403,1.3099994659423793,2,0.03386008180132927,2.090893327784746,30.88999938964844,1.5454734615319567,30.670000076293945,7.000572246065631,30.70000076293945,0.03386008180132927 10089,2013-02-14,30.90999984741211,31.03000068664551,30.82999992370605,30.899999618530273,339000.0,-0.0032247784821552994,-1.6666836209198215,0.1250029802350754,79.89407684071256,78.19348913502412,-0.36631244604760127,-0.8462100858526433,-1.747419484560261,-1.6908347578932386,21.269891096590698,0.20000076293946023,0.6336289481969111,0.7099998474121101,-0.27549507375366744,1.6954947685778876,0.2172523868292231,1.202747307994997,-0.3591679107666046,74.99990065922464,-6.062705608830029,0.4927474605828883,2,-0.3549995422363281,-1.0999994277954102,-2.169999122619629,-2.125,1.470001220703125,3,0.04205756206658107,1.666645474052194,31.01000022888184,2.090893327784746,30.88999938964844,1.5454734615319567,30.670000076293945,0.04205756206658107 10090,2013-02-15,31.059999465942386,31.10000038146973,30.90999984741211,30.920000076293945,398300.0,0.004852786129755815,-1.3750089407052872,13.999618539004741,86.91091999936106,79.72600375817326,-0.45435537290357075,-0.9105809467761468,-1.8549778736463516,-1.8311013853550655,23.093296287037745,0.19000053405762074,0.6350986377033543,0.7759994506835959,-0.2015677543950325,1.7535666557622243,0.2872158481442817,1.26478305322291,-0.413333779296881,92.30752301654267,5.441492069724902,0.488783602539315,2,-0.46999931335449574,-1.1249990463256871,-2.319998741149906,-2.274999618530277,1.5300006866455043,4,0.03444950484774201,-1.6666836209198215,30.90999984741211,1.666645474052194,31.01000022888184,2.090893327784746,30.88999938964844,0.03444950484774201 10091,2013-02-19,31.43000030517578,31.53000068664551,31.10000038146973,31.149999618530273,536700.0,0.011912454784138271,-1.2631644991442432,2.000013623978151,87.8640044072647,81.30153699866925,-0.7127569041422461,-1.185416422641346,-2.1767182219657,-2.1892785605841993,25.129596313000402,0.470001220703125,0.654817598711066,1.0470003128051744,0.025028967612836794,2.068971657997512,0.5360146402090038,1.557985985401345,-0.6926676795654316,89.47365250946618,0.8588412259072129,0.5109856725961696,2,-0.625,-1.1549997329711914,-2.689999580383301,-2.645000457763672,1.3699989318847727,1,0.01940822794873176,-1.3750089407052872,31.059999465942386,-1.6666836209198215,30.90999984741211,1.666645474052194,31.01000022888184,0.01940822794873176 10092,2013-02-20,31.270000457763672,31.670000076293945,31.270000457763672,31.459999084472656,599000.0,-0.005090672792190887,-3.2105527335515087,-0.6785648599123985,80.5686779661018,81.28576592467797,-0.44778147596732154,-0.9679309569438175,-1.966420651250111,-2.0252909278131668,26.392823704814084,0.39999961853027344,0.6481467280251749,0.8190004348754876,-0.25034086752485507,1.8883417372758302,0.2843297836753145,1.3536710860756607,-0.3741342199462885,52.38100644411262,-33.62585626408238,0.5346706512001719,2,-0.22500038146972656,-0.8300008773803711,-2.5299997329711914,-2.4850006103515625,1.9099998474121094,2,0.03197953263066622,-1.2631644991442432,31.43000030517578,-1.3750089407052872,31.059999465942386,-1.6666836209198215,30.90999984741211,0.03197953263066622 10093,2013-02-21,30.989999771118164,31.399999618530273,30.96999931335449,31.270000457763672,727700.0,-0.008954291095188971,-1.6874884516578574,1.4736984761178147,69.99995853598875,80.06354100268837,-0.09990294202612304,-0.6354507201684783,-1.6376940704679654,-1.7427304862155957,27.220298845464185,0.4300003051757848,0.6643913943986739,0.48499975204467916,-0.578371346897196,1.5483708509865544,-0.04668579742625667,1.016685301515615,0.6800003051757812,19.047597422355373,-65.30834154773572,0.5316855494709373,2,0.11999988555908203,-0.5500001907348633,-2.089999198913574,-2.2049999237060547,2.0799999237060547,3,0.04323982154996253,-3.2105527335515087,31.270000457763672,-1.2631644991442432,31.43000030517578,-1.3750089407052872,31.059999465942386,0.04323982154996253 10094,2013-02-22,31.11000061035156,31.31999969482422,31.059999465942386,31.11000061035156,1067400.0,0.0038722439535230357,-4.199885561701984,-0.0,67.60559344375042,78.56477423911426,-0.15990332532251017,-0.688357549819326,-1.7110833237111684,-1.8620025256922723,27.98038353802491,0.3299999237060547,0.6813763392193231,0.5400005340576151,-0.5032333797264705,1.5832344478417006,0.018383577165572262,1.0616174909496578,0.5599994659423864,26.315881935154717,-53.745358657478704,0.5216169568920435,2,0.014999389648441053,-0.6500005722045863,-2.210000038146969,-2.3250007629394496,2.2000007629394567,4,0.03889421603129262,-1.6874884516578574,30.989999771118164,-3.2105527335515087,31.270000457763672,-1.2631644991442432,31.43000030517578,0.03889421603129262 10095,2013-02-25,30.70000076293945,31.479999542236328,30.70000076293945,31.239999771118164,1208700.0,-0.013179036945299427,-1.8888896738074386,-100.0,59.50413744237565,76.94850248283028,0.2794876324611444,-0.2170267236413288,-1.2556960017099748,-1.4490201514226406,28.726691949124106,0.7799987792968786,0.6582327509184154,0.08400068283080842,-0.8914972338081846,1.0594985994698014,-0.4037482754886881,0.5717496411503049,0.9559992980957084,0.0,-76.60983127690447,0.4877489583194964,2,0.4249992370605504,-0.23500061035155895,-1.8100004196166957,-1.9150009155273402,2.3499984741211044,0,0.054723135616460805,-4.199885561701984,31.11000061035156,-1.6874884516578574,30.989999771118164,-3.2105527335515087,31.270000457763672,0.054723135616460805 10096,2013-02-26,30.790000915527344,31.020000457763672,30.709999084472656,30.8799991607666,1158400.0,0.002931600988640426,-1.479992065490223,0.16666372322201117,60.000015570163775,75.03493050689988,0.23277888853027662,-0.22898182142348844,-1.2957480474396164,-1.5366018469923546,29.77999159643584,0.3199996948242223,0.6266040804591917,0.11700077056884695,-0.7477743607246268,0.9817759018623207,-0.31538679507788814,0.549388336215582,0.8277591735839849,9.278372814167419,-65.56563327302587,0.4323875656467363,2,0.39499950408935547,-0.2950010299682617,-1.9050006866455078,-2.0600013732910156,2.3699989318847656,1,0.058460512618978555,-1.8888896738074386,30.70000076293945,-4.199885561701984,31.11000061035156,-1.6874884516578574,30.989999771118164,0.058460512618978555 10097,2013-02-27,31.11000061035156,31.1200008392334,30.76000022888184,30.82999992370605,2256800.0,0.010392974514750408,1.399994913756301,-3.111179400233125,62.01550272979631,72.70698743727945,-0.058928773028618764,-0.47571062092809413,-1.556215713364228,-1.8473479419540197,30.79199924427405,0.36000061035155895,0.5968129301784515,0.37500047683715465,-0.4225619519000112,1.1725629055743205,-0.023780737531428287,0.7737816912057376,0.4710491057128934,52.56416526468147,-19.735547292292885,0.39878121436858355,2,0.07499980926514027,-0.5500001907348597,-2.215000152587887,-2.6800003051757777,2.180000305175785,2,0.05432332348288882,-1.479992065490223,30.790000915527344,-1.8888896738074386,30.70000076293945,-4.199885561701984,31.11000061035156,0.05432332348288882 10098,2013-02-28,31.020000457763672,31.270000457763672,31.01000022888184,31.170000076293945,987900.0,-0.002892965310901996,-2.05882484937571,-0.53571160959394,57.87399948786997,70.26031217585249,0.03647480503572709,-0.32021910087354044,-1.4039228888112234,-1.7521960285238194,31.673541031494747,0.2600002288818324,0.5991216994446233,0.2330002784729004,-0.4893674480471617,0.9553680049929625,-0.12818358478713066,0.5941841417329314,0.5258073001757815,41.02566610587296,-27.650668979526145,0.36118386326003077,2,0.16499996185302734,-0.41499996185302734,-1.9300003051757812,-2.40000057220459,2.4399986267089844,3,0.0696324892178235,1.399994913756301,31.11000061035156,-1.479992065490223,30.790000915527344,-1.8888896738074386,30.70000076293945,0.0696324892178235 10099,2013-03-01,31.540000915527344,31.75,31.01000022888184,31.26000022888184,1234700.0,0.01676339297517737,1.1142885169250119,-1.8666759915058955,64.09394641508476,67.72509288871068,-0.4299788853695574,-0.7635939665422313,-1.8730018756832898,-2.266044362391227,32.363325995398554,0.7399997711181605,0.5859504724320281,0.6795006752014174,-0.034789124914890834,1.3937904753177257,0.3223557751432651,1.0366455752595698,-0.8400001525878942,80.00007266095317,14.462066062862064,0.3571449000581534,3,-0.3150005340576172,-0.8950004577636719,-2.390000343322754,-2.9050006866455114,1.5699996948242116,4,0.04850978867738864,-2.05882484937571,31.020000457763672,1.399994913756301,31.11000061035156,-1.479992065490223,30.790000915527344,0.04850978867738864 10100,2013-03-04,31.8799991607666,31.899999618530273,31.36000061035156,31.56999969482422,716200.0,0.010779906004120487,2.085705255012255,1.1071382347531833,68.38903871974621,65.56120781231974,-0.7168079047827334,-1.0370490785099378,-2.1677164617989106,-2.6010443948742434,32.89585406302366,0.5399990081787145,0.5599238043474841,0.9434989929199205,0.1360526606475645,1.7509453251922764,0.5397758267837425,1.3472221590560984,-1.1589984130859392,98.31929001783931,34.65886587963324,0.40372316613617826,3,-0.5799989700317383,-1.159998893737793,-2.6424989700317383,-3.219999313354492,1.700002670288093,0,0.044855779490868386,1.1142885169250119,31.540000915527344,-2.05882484937571,31.020000457763672,1.399994913756301,31.11000061035156,0.044855779490868386 10101,2013-03-05,32.139999389648445,32.18000030517578,31.8799991607666,31.979999542236328,728800.0,0.00815559083206674,1.4999920527696098,0.5161294292095794,68.76875844846155,64.25010564369305,-0.9672165653024969,-1.209415060273642,-2.3726753195909573,-2.853046733688288,33.539897637971336,0.3000011444091797,0.5545816439161904,1.1084992408752505,0.20474646269342145,2.0122520190570796,0.6566228517843378,1.5603756299661633,-1.371838687133799,97.18303426914349,36.11154248549674,0.45187638909091404,3,-0.6999988555908274,-1.279998779296882,-2.8549995422363352,-3.4799995422363352,1.5800018310546804,1,0.028313623668119847,2.085705255012255,31.8799991607666,1.1142885169250119,31.540000915527344,-2.05882484937571,31.020000457763672,0.028313623668119847 10102,2013-03-06,32.150001525878906,32.290000915527344,32.060001373291016,32.209999084472656,1033900.0,0.00031120524021166496,1.0908933277847135,-0.37498509882457864,67.70186629736006,63.994762061623184,-0.9378926368096856,-1.1317381402657496,-2.3360564384204388,-2.8547519466153055,33.89651569969079,0.22999954223632812,0.5238780130452056,1.0260012626647956,0.06087465819008031,1.991127867139511,0.5434379604274397,1.5085645649021515,-1.2971304472045944,89.06255355101929,31.157952366903288,0.48256330223735744,3,-0.6550006866455078,-1.210000991821289,-2.865001678466797,-3.490001678466797,1.6499977111816477,2,0.0314151873591737,1.4999920527696098,32.139999389648445,2.085705255012255,31.8799991607666,1.1142885169250119,31.540000915527344,0.0314151873591737 10103,2013-03-07,31.649999618530273,32.080001831054695,31.59000015258789,31.96999931335449,592600.0,-0.015552158121863835,-1.227287308289222,5.33354526958285,60.22097817353164,63.174249253821095,-0.3737254849093503,-0.5695786962488043,-1.792348097084826,-2.347679649695003,34.41327222179743,0.5600013732910156,0.44343687595715053,0.4679993629455552,-0.4758915973240292,1.411890323215136,-0.003946117189236986,0.9399448430803474,-0.6821581529077179,49.99992549423386,-5.505029462871384,0.471945480134791,3,-0.154998779296875,-0.6449995040893555,-2.354999542236328,-2.989999771118164,1.539999008178711,3,0.051816787259513664,1.0908933277847135,32.150001525878906,1.4999920527696098,32.139999389648445,2.085705255012255,31.8799991607666,0.051816787259513664 10104,2013-03-08,31.709999084472656,31.790000915527344,31.53000068664551,31.75,551500.0,0.001895717746146719,3.333237968084371,0.12500298023508233,59.20678172340884,63.14120972949145,-0.3795818231940622,-0.5731151813110458,-1.801239962378947,-2.3966752903517445,34.568126936092845,0.2600002288818324,0.39085103911448726,0.473498916625978,-0.4595721641853032,1.4065699974372556,0.006963376220337381,0.9400344570316186,-0.6363848628577173,37.634232179627304,-12.6695290112552,0.4665355404056391,3,-0.20999908447265625,-0.6199989318847656,-2.412498950958252,-3.049999237060547,2.0900001525878977,4,0.05518763956246597,-1.227287308289222,31.649999618530273,1.0908933277847135,32.150001525878906,1.4999920527696098,32.139999389648445,0.05518763956246597 10105,2013-03-11,31.76000022888184,31.809999465942386,31.60000038146973,31.6200008392334,618500.0,0.0015768257916370931,-1.333319204848988,-3.4999046347511853,55.140178030823016,62.60122778067581,-0.29436523791693503,-0.5687944868057748,-1.785603604318947,-2.436387837789958,34.659241114607006,0.20999908447265625,0.38431021091588136,0.4705000877380421,-0.4546449714787748,1.395645146954859,0.007927558129633638,0.9330726173464505,-0.589075071753907,30.263088548633753,-14.462760004447027,0.4625725296084083,3,-0.23499965667724965,-0.5749998092651403,-2.3275003433227575,-2.980000495910648,1.6499996185302699,0,0.04250630893390417,3.333237968084371,31.709999084472656,-1.227287308289222,31.649999618530273,1.0908933277847135,32.150001525878906,0.04250630893390417 10106,2013-03-12,31.670000076293945,31.86000061035156,31.5,31.81999969482422,421200.0,-0.002833757932597547,2.130420360403758,-1.0714305177111445,56.36941030829142,61.97388417828638,-0.07421431750520924,-0.42165400916380946,-1.627401749658162,-2.332526195678703,34.620154770600614,0.36000061035155895,0.37979432503253463,0.3304999351501472,-0.561156527858401,1.222156398158699,-0.11532829635412867,0.7763281666544231,-0.409548858494059,21.518972060996454,-21.319898921135632,0.44582823150427575,3,-0.01999950408935547,-0.4849996566772461,-2.139999389648441,-2.7950000762939453,1.789999008178711,1,0.06030949637383953,-1.333319204848988,31.76000022888184,3.333237968084371,31.709999084472656,-1.227287308289222,31.649999618530273,0.06030949637383953 10107,2013-03-13,31.8700008392334,31.8799991607666,31.60000038146973,31.729999542236328,452000.0,0.0063151487987889166,2.5000298027060412,-0.9333443535979045,64.37907804159259,62.696670684255565,-0.1732957013330143,-0.573894981608909,-1.745476874508249,-2.52374860323377,34.166002158121586,0.27999877929687145,0.43411345021377556,0.48150062561035156,-0.41385033188151255,1.3768515831022121,0.03382514686441951,0.9291761043562836,-0.5271856456153152,63.793046749624324,17.20346098271017,0.4476754787459306,3,-0.2200002670288086,-0.6850004196166992,-2.3025007247924805,-2.875000953674313,1.989999771118157,2,0.05804833174627011,2.130420360403758,31.670000076293945,-1.333319204848988,31.76000022888184,3.333237968084371,31.709999084472656,0.05804833174627011 10108,2013-03-14,32.060001373291016,32.15999984741211,31.82999992370605,31.88999938964844,556100.0,0.005961736085796421,-1.2758543579489836,1.2142886336698155,65.17570736320741,62.816866345158076,-0.22379210828750118,-0.7180115694281781,-1.86448429416604,-2.704415519040076,33.663749254867234,0.32999992370605824,0.4930896751223024,0.619001102447509,-0.3055619294717644,1.543564134366779,0.1567195864878741,1.081282618407144,-0.6414113219201916,84.8487125393752,34.220130844978364,0.4622815159596351,3,-0.2350006103515625,-0.8750009536743164,-2.402501106262207,-2.975001335144043,1.6999969482421804,3,0.05427316872229215,2.5000298027060412,31.8700008392334,2.130420360403758,31.670000076293945,-1.333319204848988,31.76000022888184,0.05427316872229215 10109,2013-03-15,32.209999084472656,32.36999893188477,31.82999992370605,31.95000076293945,1228000.0,0.004678655794026376,-1.1599960327148557,1.5293840457758858,76.306565792167,63.69659157542706,-0.3003398839330629,-0.8069981884831314,-1.9667172656730685,-2.8495414588634667,33.44529180264379,0.5399990081787216,0.5315531879575595,0.7039988517761238,-0.24582413725328678,1.6538218408055307,0.22908735726142027,1.1789103462908272,-0.7216961639693089,81.60919036239602,23.56120646100436,0.4749114945147039,3,-0.2749996185302699,-0.8149995803832972,-2.5524988174438477,-3.1249990463256836,1.9900016784667898,4,0.030425320400234046,-1.2758543579489836,32.060001373291016,2.5000298027060412,31.8700008392334,2.130420360403758,31.670000076293945,0.030425320400234046 10110,2013-03-18,32.130001068115234,32.169998168945305,32.0,32.049999237060554,600500.0,-0.0024836391999770724,1.1250298030614705,0.30770133661983146,73.42657109473785,64.21412631390221,-0.20243825980367802,-0.6774620183589164,-1.8334188390733104,-2.7665244423466504,33.0678955750434,0.20999908447265625,0.5962682810019082,0.5705007553100572,-0.39397268292580634,1.5349741935459171,0.08826403619212897,1.052737474427989,-0.5535285464737427,72.41400477933864,7.858383742186263,0.4822367191179305,3,-0.195001602172848,-0.670001983642571,-2.262500762939453,-2.9950008392333984,2.289997100830071,0,0.051976287377175634,-1.1599960327148557,32.209999084472656,-1.2758543579489836,32.060001373291016,2.5000298027060412,31.8700008392334,0.051976287377175634 10111,2013-03-19,32.040000915527344,32.259998321533196,31.82999992370605,32.22999954223633,750900.0,-0.0028011251041384355,2.4400396734570986,-2.3749284760635336,67.68060698625989,64.2117641682244,-0.14317051942919434,-0.5685698551533953,-1.6955455959296728,-2.672241590505159,31.674440625549373,0.4299983978271449,0.5985026526590573,0.45000057220459055,-0.5355794976613737,1.4355806420705548,-0.042789462728393346,0.9427906071375745,-0.3841757528615233,57.14303407719997,-8.560560112650435,0.49279003493298285,3,-0.10500144958495738,-0.5650014877319336,-2.1400012969970703,-2.785001754760742,2.4399986267089844,1,0.04275901662726955,1.1250298030614705,32.130001068115234,-1.1599960327148557,32.209999084472656,-1.2758543579489836,32.060001373291016,0.04275901662726955 10112,2013-03-20,32.27000045776367,32.290000915527344,32.06999969482422,32.110000610351555,388100.0,0.007178512349069965,1.2000038146827137,-0.8421105467103391,72.56317316656998,65.58311916745089,-0.3960019774602266,-0.7587101140993298,-1.865630526548962,-2.891308360701231,30.010761718996488,0.25,0.5591726572117395,0.630000114440918,-0.38815079784929196,1.6481510267311243,0.120924658295813,1.139075570586023,-0.5427579181759548,81.48173003902912,12.13371514184098,0.5090754561451036,3,-0.3350009918212855,-0.7950010299682617,-2.33250093460083,-3.0050010681152344,2.1300010681152344,2,0.03687631266899127,2.4400396734570986,32.040000915527344,1.1250298030614705,32.130001068115234,-1.1599960327148557,32.209999084472656,0.03687631266899127 10113,2013-03-21,32.330001831054695,32.360000610351555,32.060001373291016,32.22999954223633,959600.0,0.0018593545844398651,2.7499940395300824,0.6250149011754214,67.09957675050744,66.46009639268406,-0.3904624586642633,-0.7517154482872499,-1.854435730889307,-2.935286607939439,29.564061923550078,0.29999923706053977,0.4976768273023495,0.6230013847351152,-0.3914022112770823,1.6374049807473163,0.11579958672901824,1.1302031827412158,-0.5384836522372716,92.59311587164241,23.576623230056413,0.5072017980061001,3,-0.39500236511230824,-0.7950019836425852,-2.25000190734864,-2.9650020599365305,2.3599967956542898,3,0.0473244260019563,1.2000038146827137,32.27000045776367,2.4400396734570986,32.040000915527344,1.1250298030614705,32.130001068115234,0.0473244260019563 10114,2013-03-22,32.31999969482422,32.459999084472656,32.220001220703125,32.34999847412109,480500.0,-0.00030937629644267606,-1.086976713328468,-0.29998092695012696,61.11109505603051,67.12353161770713,-0.318305305211922,-0.6813483884461213,-1.768017224533331,-2.9075601166868026,29.16520402559297,0.23999786376953125,0.43906904485604414,0.5524992942810059,-0.4563013484221514,1.5612999369841631,0.04809897292943077,1.0568996156325845,-0.4706334407000625,77.77784505647891,11.952920675958339,0.5044003213515783,3,-0.3400001525878906,-0.7399997711181641,-2.1374993324279785,-2.8299989700317383,2.6399993896484375,4,0.04455441337580157,2.7499940395300824,32.330001831054695,1.2000038146827137,32.27000045776367,2.4400396734570986,32.040000915527344,0.04455441337580157 10115,2013-03-25,32.380001068115234,32.580001831054695,32.209999084472656,32.380001068115234,598700.0,0.0018564781515335582,-1.1764613485919861,-0.0,56.741595909287426,67.16488557337334,-0.31414662116578995,-0.6419480561429118,-1.7577113333498673,-2.952980725641197,30.153182527853918,0.37000274658203836,0.4443260140994276,0.5285006523132338,-0.38091854228405,1.437919846910514,0.07379105501459549,0.9832102496118758,-0.45735887434925715,73.33329942499886,11.000946080030964,0.4547095972986409,3,-0.28999996185302024,-0.7399997711181641,-2.197500705718994,-2.890000343322754,1.9899978637695384,0,0.05620752423681585,-1.086976713328468,32.31999969482422,2.7499940395300824,32.330001831054695,1.2000038146827137,32.27000045776367,0.05620752423681585 10116,2013-03-26,32.59000015258789,32.630001068115234,32.389999389648445,32.459999084472656,1041600.0,0.006485456378796828,1.2856987157362496,100.0,61.11105759412448,66.80177219032133,-0.42456747497054437,-0.7485605475743462,-1.8999609094765262,-3.146231539292149,31.22920789018162,0.25,0.45944736888588267,0.648499774932862,-0.1703641812653558,1.4673637311310799,0.23906779683375134,1.0579317530319727,-0.5753276096014943,92.98229176426497,32.625338139992806,0.40943197809910925,3,-0.3599996566772461,-0.9249992370605469,-2.3274998664855957,-3.064999580383301,1.6899986267089844,1,0.05615213279500697,-1.1764613485919861,32.380001068115234,-1.086976713328468,32.31999969482422,2.7499940395300824,32.330001831054695,0.05615213279500697 10117,2013-03-27,32.799999237060554,32.84999847412109,32.400001525878906,32.470001220703125,575500.0,0.006443666262333059,1.0930261441967697,2.538425423281254,84.0236466011393,68.89598766120265,-0.5462132729475044,-0.8700662074271861,-2.0432091056628856,-3.3408056032592555,32.27294393908549,0.4499969482421804,0.5005568094531156,0.7739989280700783,-0.032276460403132035,1.5802743165432886,0.37086123383347314,1.1771366223066835,-0.6868741300535461,93.67095942402864,30.681862829396138,0.40313769423660517,3,-0.46000003814698687,-1.0249996185302876,-2.2599987983703684,-3.0599985122680735,1.420001983642571,2,0.051219522690645336,1.2856987157362496,32.59000015258789,-1.1764613485919861,32.380001068115234,-1.086976713328468,32.31999969482422,0.051219522690645336 10118,2013-03-28,33.18000030517578,33.34999847412109,32.740001678466804,32.84999847412109,886000.0,0.011585398687627535,-1.2181886279460168,1.0000115597581698,86.5671556812355,70.03605320443248,-0.8388489267260795,-1.1383101509295344,-2.351312154343269,-3.7073264723504558,33.303064568249,0.6099967956542827,0.5602324318402019,1.0460000038146973,0.22852245437116636,1.8634775532582282,0.6372612290929283,1.4547387785364627,-0.9342379920882422,85.08787193318305,18.111164840515883,0.4087387747217657,3,-0.5900011062622141,-1.155000686645515,-2.437500476837158,-3.369999885559082,0.75,3,0.036769174487102596,1.0930261441967697,32.799999237060554,1.2856987157362496,32.59000015258789,-1.1764613485919861,32.380001068115234,0.036769174487102596 10119,2013-04-01,33.06999969482422,33.220001220703125,32.880001068115234,33.209999084472656,648200.0,-0.003315268515365344,3.249904634751097,-0.42423822074258116,81.64247468618575,70.94893138126002,-0.663837887056637,-0.9568678695501234,-2.165340843751512,-3.577801928975063,33.46584742835355,0.3400001525878906,0.5795442491943632,0.859499454498291,-0.008710453933375106,1.7277093629299571,0.42539450028245795,1.293604408714124,-0.6699981689453125,75.43869042042049,3.6602416098617567,0.4341049542158334,4,-0.48000049591065164,-1.0450000762939524,-2.2950000762939453,-3.2599992752075195,1.4200019836425852,0,0.04898696543194436,-1.2181886279460168,33.18000030517578,1.0930261441967697,32.799999237060554,1.2856987157362496,32.59000015258789,0.04898696543194436 10120,2013-04-02,33.310001373291016,33.43000030517578,33.09999847412109,33.189998626708984,585400.0,0.007257383752088842,-1.1999898275773808,-0.8571662125340599,86.93691410327654,73.08852106092854,-0.8033330130853003,-1.1428382808152122,-2.3282403731584367,-3.7895006668897366,33.49042405540267,0.3600006103515625,0.5913277755086845,1.02800102233887,0.046281631020470115,2.00972041365727,0.5371413266796665,1.51886071799807,-0.7200004577636747,88.46165132230487,9.899172011589883,0.4908596956592005,4,-0.5650005340576172,-1.2450008392333984,-2.5175013542175293,-3.5000009536743164,1.079998016357429,1,0.049534603517148446,3.249904634751097,33.06999969482422,-1.2181886279460168,33.18000030517578,1.0930261441967697,32.799999237060554,0.049534603517148446 10121,2013-04-03,33.049999237060554,33.490001678466804,33.0,33.389999389648445,670800.0,-0.007805527634680343,-1.22728730828915,-2.833269756500731,75.87710675860968,73.4567359044885,-0.430240424965767,-0.8550021006129285,-1.9948243622453852,-3.504815219020223,32.94851343656978,0.490001678466804,0.5542769032158503,0.7224988937378001,-0.3143155194953735,1.7593133069709737,0.20409168712121328,1.2409061003543869,-0.291998443603525,59.63280919166952,-19.938764046607403,0.5184072066165877,4,-0.27499771118164773,-0.9499988555908274,-2.2549991607666087,-3.2399988174438548,0.420001983642571,2,0.03993947731605507,-1.1999898275773808,33.310001373291016,3.249904634751097,33.06999969482422,-1.2181886279460168,33.18000030517578,0.03993947731605507 10122,2013-04-04,33.15999984741211,33.169998168945305,32.900001525878906,33.060001373291016,644500.0,0.003328309013338915,3.5001271617501604,-0.2941130271853157,74.99991330251527,74.33455107693382,-0.4478101504627716,-0.933307680427987,-2.0434486603405944,-3.579342634086892,32.0791291174836,0.26999664306639914,0.5390817897348654,0.7819995880126953,-0.3150509428206547,1.879050118846049,0.23347432259601675,1.3305248534293703,0.3300018310546946,55.999755859374055,-21.95814195840982,0.5485252654166766,4,-0.3099994659423828,-1.0349988937377859,-2.3199996948242188,-3.34999942779541,0.450000762939446,3,0.033775601237590935,-1.22728730828915,33.049999237060554,-1.1999898275773808,33.310001373291016,3.249904634751097,33.06999969482422,0.033775601237590935 10123,2013-04-05,33.290000915527344,33.290000915527344,32.84999847412109,32.919998168945305,687600.0,0.003920418236231793,1.3783739200363294,3.700083924620503,74.77059404069462,75.85227318634095,-0.4775322596193021,-0.9846266229564336,-2.1092973458288427,-3.673872121701198,32.84196287233956,0.4400024414062571,0.5643350595625662,0.830000591278079,-0.2829849072960542,1.9429860898522122,0.2735078419910124,1.3864933405651456,0.20000076293946023,68.75003725271606,-8.384708516112028,0.556492749287067,4,-0.4400005340576172,-1.0399999618530202,-2.4175004959106445,-3.4800004959106445,0.06999969482421164,4,0.027936325611273904,3.5001271617501604,33.15999984741211,-1.22728730828915,33.049999237060554,-1.1999898275773808,33.310001373291016,0.027936325611273904 10124,2013-04-08,33.459999084472656,33.459999084472656,33.06999969482422,33.290000915527344,602500.0,0.0051065834866355075,3.58827753343506,0.45945110006803663,79.29500612534008,78.35820765479124,-0.5239104485855819,-1.0717459601964592,-2.2086212510053613,-3.8017809067350683,33.92096045829954,0.3899993896484375,0.5624626041195171,0.9124987602233858,-0.22706441379081355,2.0520619342375888,0.34271717321628614,1.4822803472304855,0.00440246582031989,95.3121181596552,16.85400922090146,0.5697815870071015,4,-0.519998550415032,-1.2099981307983327,-2.5649986267089844,-3.649998664855957,0.06999969482421875,0,0.014046659700036601,1.3783739200363294,33.290000915527344,3.5001271617501604,33.15999984741211,-1.22728730828915,33.049999237060554,0.014046659700036601 10125,2013-04-09,33.110000610351555,33.509998321533196,33.110000610351555,33.5,906000.0,-0.010460205729160399,-1.0512735240032118,-2.2941387667175714,71.14618546317524,79.47322186246355,-0.06646090540451866,-0.6486813815341748,-1.7895912774644103,-3.408905906799397,35.046449090258015,0.3999977111816406,0.5810261012581464,0.49500026702880007,-0.6074845056186149,1.5974850396762186,-0.05624211929490741,1.0462426533525075,-0.26000213623046875,39.39427217293298,-40.0349857784503,0.5512423863237085,4,-0.1550006866455007,-0.6750011444091797,-2.175000190734856,-3.260000228881829,0.5699996948242259,1,0.04167928247285513,3.58827753343506,33.459999084472656,1.3783739200363294,33.290000915527344,3.5001271617501604,33.15999984741211,0.04167928247285513 10126,2013-04-10,33.580001831054695,33.75,33.18000030517578,33.25,991300.0,0.014195143824799583,-1.425524316602818,-0.8461598654094477,73.64616513872645,78.32016836663989,-0.42606768850060917,-1.0205788697383085,-2.179485299345668,-3.8314252307383043,36.67484895709957,0.6399993896484446,0.6398326372499312,0.8695013999939007,-0.219128084372187,1.9581308843599885,0.3251866578108533,1.4138161421769482,-0.7168033599853629,81.11134658585267,1.8615024073440907,0.5443147421830441,4,-0.33500099182129617,-0.9550018310546946,-2.5700016021728587,-3.6550016403198313,-0.13000106811524859,2,0.024121426873916052,-1.0512735240032118,33.110000610351555,3.58827753343506,33.459999084472656,1.3783739200363294,33.290000915527344,0.024121426873916052 10127,2013-04-11,33.720001220703125,33.72999954223633,33.529998779296875,33.610000610351555,694100.0,0.004169129899181723,2.0769998239333294,0.3333333333333477,74.38590197989038,76.9666957331571,-0.4714150739894549,-1.0697196322122622,-2.243191430121719,-3.9188144763687305,38.34919332091963,0.20000076293945312,0.7186509703196791,0.9170007705688477,-0.1852284961020274,2.019230037239719,0.3658861372334101,1.4681154039042852,-0.8213306884765643,96.66680795151107,18.315598408965187,0.5511146333354362,4,-0.4200019836425781,-1.095001220703125,-2.570000648498535,-3.655000686645508,-0.270000457763679,3,-0.007413997359125402,-1.425524316602818,33.580001831054695,-1.0512735240032118,33.110000610351555,3.58827753343506,33.459999084472656,-0.007413997359125402 10128,2013-04-12,33.799999237060554,33.900001525878906,33.650001525878906,33.650001525878906,802300.0,0.0023724203280370837,-2.333384196739656,1.363607990012461,75.3424406991343,76.26669195681806,-0.5075966714723776,-1.0674039557384774,-2.247939731449602,-3.939135552458403,39.63205384395329,0.25,0.7799593205668742,0.9099988937378001,-0.21963996491048476,2.039637752386085,0.3451794644136612,1.474818323061939,-0.8672755261230591,87.95155804761553,9.134237265195083,0.5648194293241422,4,-0.424999237060554,-1.0999984741211009,-2.582498550415046,-3.6799983978271555,-0.1699981689453196,4,-0.005621261272120703,2.0769998239333294,33.720001220703125,-1.425524316602818,33.580001831054695,-1.0512735240032118,33.110000610351555,-0.005621261272120703 10129,2013-04-15,33.189998626708984,33.77000045776367,33.169998168945305,33.72999954223633,1102000.0,-0.018047355743213256,-1.0689668780089712,-3.6000610360874163,61.67143045600452,73.45941599601007,0.13546103674634224,-0.4007673620338039,-1.5711275981613255,-3.278466776660082,39.9232263696993,0.6300010681152486,0.7722377399071689,0.2509983062744112,-0.8387603410712146,1.3407569536200405,-0.2938810173984052,0.7958776299472277,-0.19923824687500513,10.126319449139846,-66.51848305041385,0.5448793236728139,4,0.18500137329101562,-0.48999786376953125,-1.9399981498718262,-3.069997787475586,0.3600006103515696,0,0.005122084684443529,-2.333384196739656,33.799999237060554,2.0769998239333294,33.720001220703125,-1.425524316602818,33.580001831054695,0.005122084684443529 10130,2013-04-16,33.799999237060554,33.810001373291016,33.0,33.389999389648445,1107600.0,0.018379048978347523,2.767412151912334,-0.7592576894276551,65.63305201193103,72.32118769082354,-0.444464013002559,-0.9267562886687486,-2.1151999429509516,-3.8335780294093382,40.02559444931736,0.8100013732910156,0.7324922856582248,0.7774990081787152,-0.3071664236160956,1.8621644399735295,0.23516629228130626,1.3198317240761241,0.10000228881835227,88.88865341414906,13.719284186938069,0.5423327158974066,4,-0.424999237060554,-1.0999984741211009,-2.5049991607666087,-3.6799983978271555,-0.829998016357429,1,-0.007988179404088025,-1.0689668780089712,33.189998626708984,-2.333384196739656,33.799999237060554,2.0769998239333294,33.720001220703125,-0.007988179404088025 10131,2013-04-17,33.40999984741211,33.75,33.209999084472656,33.709999084472656,524700.0,-0.011538443741170967,1.8421020930582743,-0.7317057285609282,57.53086605807365,70.38018244144115,0.0022034601326623715,-0.4520334943076989,-1.6585762391177,-3.390559537126027,40.74045594779794,0.5900001525878977,0.7021190319086656,0.31899967193603374,-0.673538480041401,1.3115378239134685,-0.1772694040526872,0.8152687479247547,0.47200164794922017,45.555461365659305,-26.146937628959456,0.49626907598871833,4,-0.034999847412109375,-0.7099990844726562,-2.054999351501465,-3.289999008178711,-0.6399993896484375,2,0.008081426488979249,2.767412151912334,33.799999237060554,-1.0689668780089712,33.189998626708984,-2.333384196739656,33.799999237060554,0.008081426488979249 10132,2013-04-18,33.459999084472656,33.830001831054695,33.330001831054695,33.549999237060554,560300.0,0.0014965350879647676,-1.8571864543483922,0.3000012715690127,53.763423217962675,68.04605235002649,-0.0008556521362947933,-0.4303755086697123,-1.6419307755072126,-3.384794627233866,41.4905308798759,0.5,0.6339103180750669,0.30949897766113565,-0.6162373428341326,1.2352352981564039,-0.1533691825864949,0.7723671379087662,0.4043623809814463,51.11092273131861,-18.11763451668135,0.46286816024763344,4,-0.009998321533203125,-0.7099981307983398,-2.0424985885620117,-3.339998245239258,-1.0799980163574219,3,-0.000298814160394012,1.8421020930582743,33.40999984741211,2.767412151912334,33.799999237060554,-1.0689668780089712,33.189998626708984,-0.000298814160394012 10133,2013-04-19,33.860000610351555,33.86999893188477,33.310001373291016,33.470001220703125,397200.0,0.011954618554204322,1.7317218407487445,-4.3333192048484745,59.850380232838965,65.8855383619708,-0.34810696381105544,-0.7482388449456394,-1.9753907009048888,-3.7267785582794914,42.16477556024697,0.5599975585937571,0.6237913499274441,0.633000564575191,-0.25952046244182014,1.5255215915922022,0.18674005106668545,1.0792610780836966,-0.8600006103515554,98.85076622892434,29.151636314115322,0.4462605135085058,4,-0.40999984741210227,-0.9949998855590749,-2.442500114440911,-3.739999771118157,-1.6100006103515554,4,-0.012108678086874103,-1.8571864543483922,33.459999084472656,1.8421020930582743,33.40999984741211,2.767412151912334,33.799999237060554,-0.012108678086874103 10134,2013-04-22,33.759998321533196,33.90999984741211,33.529998779296875,33.84999847412109,625300.0,-0.0029534048144047587,2.619007829103677,-0.2307699831761848,55.81390993377993,64.18195219203798,-0.22470466536241673,-0.5637266283351252,-1.812827867460335,-3.570667248224069,42.69915159006123,0.3800010681152344,0.6106975792663647,0.46099834442137677,-0.3522573861238172,1.2742540749665707,0.05437047914877979,0.8676262096939737,-0.7425983428954979,83.5163130735139,15.521702419033389,0.406627865272597,4,-0.30499839782714133,-0.889998435974114,-2.25499773025512,-3.6399974822997976,-2.2999992370605398,0,-0.00385062973581507,1.7317218407487445,33.860000610351555,-1.8571864543483922,33.459999084472656,1.8421020930582743,33.40999984741211,-0.00385062973581507 10135,2013-04-23,34.200000762939446,34.200000762939446,33.759998321533196,33.880001068115234,689100.0,0.013033248319968216,1.7500178814106078,-3.5555461365658516,64.1975390040725,63.1321048437431,-0.5518651092974096,-0.9068846234354311,-2.186446065749827,-3.953029166759343,43.22431312989066,0.44000244140625,0.6023060342328819,0.8100008010864173,0.022840458646399497,1.597161143526435,0.4164206298664084,1.2035809723064261,-1.1468967895507731,100.0,29.669261054465835,0.3935801712200099,4,-0.6000003814697195,-1.1850004196166992,-2.5350012779235733,-4.040000915527337,-2.3200016021728445,1,-0.01900589214557158,2.619007829103677,33.759998321533196,1.7317218407487445,33.860000610351555,-1.8571864543483922,33.459999084472656,-0.01900589214557158 10136,2013-04-24,34.419998168945305,34.470001220703125,34.02000045776367,34.22999954223633,589400.0,0.006432672546728746,2.1034029175381135,0.5937462747061398,65.14421115083714,62.105250307181635,-0.7154116346574497,-1.0358629117860403,-2.3351669805042903,-4.117992379889245,43.84147605282638,0.4500007629394531,0.5733041537215371,0.9384983062744041,0.11814489755744972,1.7588517149913585,0.5283216019159269,1.3486750106328813,-1.2980803881835854,95.68939152282016,22.57322360034675,0.4101767043584786,4,-0.6849975585937429,-1.2699975967407156,-2.7224988937377788,-3.9399986267089737,-2.6999988555908168,2,-0.042126584119066224,1.7500178814106078,34.200000762939446,2.619007829103677,33.759998321533196,1.7317218407487445,33.860000610351555,-0.042126584119066224 10137,2013-04-25,34.47999954223633,34.580001831054695,34.36999893188477,34.470001220703125,431900.0,0.0017432125648733088,-1.0000000000001354,0.052623125263519144,64.54765993047722,60.90583022177529,-0.7333942766819348,-1.0156209848409716,-2.328817395004293,-4.126043724430637,44.13690978342593,0.21000289916992188,0.5921876874535954,0.9144996643066392,0.04536917282804609,1.7836301557852323,0.4799344185673462,1.3490649100459322,-1.2502350862792966,92.1258068682543,17.694898575843553,0.43456524573929617,4,-0.6899986267089844,-1.1599979400634766,-2.7750000953674316,-3.9999999999999964,-2.809999465942383,3,-0.04959394162340369,2.1034029175381135,34.419998168945305,1.7500178814106078,34.200000762939446,2.619007829103677,33.759998321533196,-0.04959394162340369 10138,2013-04-26,34.400001525878906,34.639999389648445,34.330001831054695,34.450000762939446,511300.0,-0.002320128115414488,-2.263155781316123,-5.000763067530766,61.750030517578004,60.91456356195012,-0.6250680320863822,-0.8849068366594395,-2.185898568346147,-3.996109203322412,43.706997597015864,0.30999755859375,0.5631540647046833,0.7735015869140653,-0.15118385424619163,1.6981870280743223,0.3111588663339333,1.2358443074941974,-1.0352133324121056,78.37858272046138,6.316821957574049,0.4623427205801286,4,-0.5800018310546875,-1.0500011444091797,-2.6950020790100098,-3.9200019836425746,-3.100002288818356,4,-0.05872094093496005,-1.0000000000001354,34.47999954223633,2.1034029175381135,34.419998168945305,1.7500178814106078,34.200000762939446,-0.05872094093496005 10139,2013-04-29,34.689998626708984,34.759998321533196,34.290000915527344,34.40999984741211,499200.0,0.00843014790600849,1.238092643051813,-5.600061036088382,70.05074323689753,61.40541814250196,-0.7598168669462595,-1.103913050236791,-2.405083972014431,-4.231421773789407,43.31945357176018,0.46999740600585227,0.5270864462466278,0.9824987411499038,-0.01766673403641761,1.9826642163362251,0.4824160035567431,1.4825814787430645,-1.1721850897003847,93.00003051757884,16.111811471477708,0.5000827375931618,4,-0.7049999237060547,-1.2049999237060547,-2.9549989700317383,-4.209999084472653,-3.879999160766598,0,-0.07033723618629228,-2.263155781316123,34.400001525878906,-1.0000000000001354,34.47999954223633,2.1034029175381135,34.419998168945305,-0.07033723618629228 10140,2013-04-30,34.959999084472656,34.959999084472656,34.450000762939446,34.689998626708984,497100.0,0.007783236334745425,2.7777589397985802,0.964291553133515,68.44917167983432,62.618563211586476,-0.9476194529858475,-1.3111869975877966,-2.604510995776238,-4.4444528184052245,42.73053314359889,0.5099983215332102,0.487308983418572,1.169999313354495,0.04364546617527765,2.2963531605337124,0.6068223897648863,1.7331762369441037,-1.2682796776306162,100.0,22.669187217947197,0.5631769235896087,4,-0.8249988555908203,-1.375,-3.179999351501465,-4.434999465942383,-3.779998779296875,1,-0.1001144190977542,1.238092643051813,34.689998626708984,-2.263155781316123,34.400001525878906,-1.0000000000001354,34.47999954223633,-0.1001144190977542 10141,2013-05-01,34.36999893188477,34.919998168945305,34.36999893188477,34.790000915527344,549400.0,-0.016876435012549207,-1.6190316164249399,-1.5555602650503417,57.75653847519495,63.062242684612286,-0.23146359227025215,-0.6505809486948522,-1.9612662490411523,-3.8000163597564054,42.40696258609547,0.5900001525878835,0.5251169554636306,0.5139991760254006,-0.5841212252326429,1.612119577283444,-0.03506102460362115,1.0630593766544223,-0.4753547766218347,11.940035072537443,-60.3447152926679,0.549060200629021,5,-0.2349987030029368,-0.6949996948242259,-2.5049977302551305,-3.78499794006348,-2.929998397827159,2,-0.07244689695955209,2.7777589397985802,34.959999084472656,1.238092643051813,34.689998626708984,-2.263155781316123,34.400001525878906,-0.07244689695955209 10142,2013-05-02,34.279998779296875,34.56999969482422,34.220001220703125,34.5,626600.0,-0.002618567220972645,-1.0588367291984562,0.5238099563128489,55.714279226706395,62.60267590615312,-0.014431870207083364,-0.4978986058515744,-1.8128114612964907,-3.6541135536522162,42.255971417485874,0.34999847412109375,0.49473921710821855,0.3679990768432617,-0.6943235417446942,1.4303216954312177,-0.16316223245071626,0.8991603861372397,-0.21489783536038232,8.107801593929459,-59.62598328619982,0.5311613092939795,5,-0.034999847412109375,-0.5999984741210938,-2.332498073577881,-3.579998016357422,-2.7499980926513636,3,-0.07467910026556002,-1.6190316164249399,34.36999893188477,2.7777589397985802,34.959999084472656,1.238092643051813,34.689998626708984,-0.07467910026556002 10143,2013-05-03,34.220001220703125,34.630001068115234,34.18000030517578,34.419998168945305,566800.0,-0.0017502205580586239,-2.214305177111717,0.9090719933416239,64.10963342303968,63.52442296051531,0.11398924095518481,-0.3843618204360908,-1.6848245964266013,-3.537675339355207,41.94288497591045,0.4500007629394531,0.5331319985914149,0.2615015029907255,-0.7670643671975554,1.2900673731790064,-0.2527814321034185,0.7757844380848695,0.7399978637695312,5.128330529363433,-67.00522787947827,0.5142829350941416,5,0.1399974822998047,-0.37000083923339844,-2.1625018119812083,-3.2850017547607457,-2.730001449584961,4,-0.07451785661732901,-1.0588367291984562,34.279998779296875,-1.6190316164249399,34.36999893188477,2.7777589397985802,34.959999084472656,-0.07451785661732901 10144,2013-05-06,33.93000030517578,34.200000762939446,33.84000015258789,34.15999984741211,536400.0,-0.008474602723038238,1.3225742939765572,1.1500152590219375,51.95196915248363,62.163804088116535,0.4812494493679793,-0.060443150189549044,-1.3326709959734941,-3.1945825341473366,40.89018728432868,0.3800010681152344,0.5879474758675514,-0.05199947357177592,-1.0537365004199302,0.9497375532763783,-0.5528679869958495,0.44886903985229765,1.0143988037109395,8.03573557310772,-59.418151569288604,0.5008685134240755,5,0.4699993133544922,-0.02500152587890625,-1.6225008964538645,-2.65000152587891,-2.870000839233395,0,-0.07751255657118405,-2.214305177111717,34.220001220703125,-1.0588367291984562,34.279998779296875,-1.6190316164249399,34.36999893188477,-0.07751255657118405 10145,2013-05-07,34.490001678466804,34.5,34.02000045776367,34.040000915527344,523300.0,0.016504608554500866,1.0425625167401202,-1.956528950292768,65.4285975864956,62.19540258096748,-0.037201348434791726,-0.5394133749860472,-1.8095134229991103,-3.696419236606779,39.91439895476617,0.5699996948242188,0.6000997055960937,0.4390018463134808,-0.49784384901776235,1.375847541644724,-0.029421001352140763,0.9074246939791024,0.41022147216796156,60.18543701322889,-9.623775546195589,0.46842284766562203,5,-0.09000205993653054,-0.585002899169929,-2.1825022697448873,-3.2100028991699325,-2.910001754760753,1,-0.10669765246262541,1.3225742939765572,33.93000030517578,-2.214305177111717,34.220001220703125,-1.0588367291984562,34.279998779296875,-0.10669765246262541 10146,2013-05-08,34.389999389648445,34.630001068115234,34.200000762939446,34.419998168945305,572600.0,-0.0028994573485565667,-1.0975827611231685,-0.06666384096974654,63.0985845873469,62.03439420950855,0.06492574490467717,-0.3959154876309512,-1.6287010837393154,-3.5369659154820177,38.62984989112764,0.43000030517578836,0.6433640128239517,0.2984996795654382,-0.6225130468778417,1.2195124060087181,-0.16200668365620174,0.7590060427870782,0.4678148410644454,69.62007590755978,-2.4488272226608245,0.4605063632216405,5,0.010000228881828832,-0.4850006103515696,-1.9849987030029368,-3.049999237060554,-2.760000228881843,2,-0.09334106256014907,1.0425625167401202,34.490001678466804,1.3225742939765572,33.93000030517578,-2.214305177111717,34.220001220703125,-0.09334106256014907 10147,2013-05-09,33.470001220703125,34.40999984741211,33.380001068115234,34.220001220703125,1180900.0,-0.026751910010857527,-1.2150504114129141,25.00101729400981,45.20885234777306,60.196485523974665,0.923729064431484,0.5316510191781632,-0.6472333201848954,-2.5598678338620786,36.42744258109474,1.029998779296875,0.5897542246311218,-0.6089984893798857,-1.557613029862864,0.3396160511030928,-1.0833057596213749,-0.13469121913839643,1.3471004468847667,7.200012207031251,-58.94144183806587,0.474307270241491,5,0.6999988555908203,0.43499755859375,-1.0325002670288086,-2.0950002670288015,-1.6800003051757812,3,-0.06065134785205317,-1.0975827611231685,34.389999389648445,1.0425625167401202,34.490001678466804,1.3225742939765572,33.93000030517578,-0.06065134785205317 10148,2013-05-10,33.610000610351555,33.68000030517578,33.380001068115234,33.439998626708984,845800.0,0.004182831925378938,-1.0689809394772498,-0.22666931152342804,48.17520890356605,57.76587059804895,0.7374321386500284,0.3970442407503114,-0.7199675223857724,-2.640096160944154,33.87654916894339,0.2999992370605469,0.5121801227152574,-0.45949916839600036,-1.4235579417920903,0.5045596050000896,-0.9415285550940453,0.022530218302044602,1.1208750212679774,18.39996337890568,-43.66232508609868,0.4820293866980443,5,0.5599994659423899,0.2949981689453196,-1.122499942779534,-2.204999923706044,-1.4900016784667827,4,-0.06188633995637072,-1.2150504114129141,33.470001220703125,-1.0975827611231685,34.389999389648445,1.0425625167401202,34.490001678466804,-0.06188633995637072 10149,2013-05-13,33.360000610351555,33.5,33.150001525878906,33.5,690000.0,-0.007438262286820763,4.0,-0.8235162122742824,39.28569690824184,54.52548451231645,0.8704711217160224,0.6961240243939457,-0.42098422805874947,-2.340432973590211,33.01008737585428,0.45999908447264914,0.42235751623813655,-0.7179992675781293,-1.651934464582233,0.2159359294259744,-1.184966866080181,-0.25103166907607743,1.2898225474577174,14.189131717928344,-41.29493683915892,0.4669675985020508,5,0.674999237060554,0.6199989318847727,-0.8099999427795339,-1.8899993896484304,-1.8400001525878835,0,-0.056055180006595484,-1.0689809394772498,33.610000610351555,-1.2150504114129141,33.470001220703125,-1.0975827611231685,34.389999389648445,-0.056055180006595484 10150,2013-05-14,33.529998779296875,33.61999893188477,33.299999237060554,33.34999847412109,817100.0,0.005095868280427185,-1.2857220708448027,-1.2857220708446722,38.50128536731555,52.3860119447743,0.5322693006839074,0.5321442716638103,-0.5499746162871588,-2.4645443914957568,32.719791132068124,0.31999969482421875,0.35188802097177785,-0.5345010757446289,-1.4928430494717517,0.4238408979824939,-1.0136720626081868,-0.05533008888107105,0.9998386479579651,25.67549803723455,-23.701591404766912,0.47917098686356097,5,0.3600025177001953,0.4500007629394531,-0.9349980354309011,-2.014997482299801,-3.0899982452392614,1,-0.07366535649501993,4.0,33.360000610351555,-1.0689809394772498,33.610000610351555,-1.2150504114129141,33.470001220703125,-0.07366535649501993 10151,2013-05-15,33.68000030517578,34.02000045776367,33.470001220703125,33.560001373291016,1161200.0,0.004473651396955214,-2.6666709052299633,0.6666596024244216,39.898987466392605,50.62875730473944,0.3063102689125543,0.42520829338749166,-0.6647617058729196,-2.5644469717773006,32.71180447786854,0.5499992370605469,0.21592734130273072,-0.3979995727539034,-1.3246024786628254,0.5286033331550186,-0.8613010257083644,0.0653018802005576,0.7394502499689821,42.06345121570931,-1.8274692824362546,0.46330145295446246,5,0.21000099182128906,0.2999992370605469,-0.9850006103515625,-2.1550006866455114,-2.970001220703125,2,-0.06235155470432141,-1.2857220708448027,33.529998779296875,4.0,33.360000610351555,-1.0689809394772498,33.610000610351555,-0.06235155470432141 10152,2013-05-16,33.450000762939446,33.709999084472656,33.419998168945305,33.580001831054695,718200.0,-0.006828964968892515,-2.0525407054948372,-1.083351877165773,38.44280409240295,47.776887379113134,0.45392860780784616,0.6897860708964814,-0.40181674480532337,-2.2899674685604694,32.49272350820821,0.29000091552735086,0.05447638692712076,-0.6274991989135827,-1.5555156914255974,0.30051729359843193,-1.09150744516959,-0.1634909526575754,0.8678938698640479,34.482713261569344,-4.8373151848453375,0.46400824625600734,5,0.4400005340576243,0.5299987792968821,-0.5150003433227468,-1.8050003051757741,-2.5700016021728445,3,-0.054409613173740046,-2.6666709052299633,33.68000030517578,-1.2857220708448027,33.529998779296875,4.0,33.360000610351555,-0.054409613173740046 10153,2013-05-17,33.450000762939446,33.639999389648445,33.279998779296875,33.5,1182300.0,0.0,1.1818349960118326,0.3846063558203125,33.76966017236042,45.75663082576611,0.37237704918610603,0.6930268439706637,-0.3520730407679551,-2.2440779178350425,32.053335661933,0.3600006103515696,-0.02832820366154465,-0.606999206542973,-1.5725984131736652,0.3586000000877192,-1.0897988098583227,-0.12419960322762336,0.7744624213100835,34.482713261569344,1.8721740840474865,0.48279960331534727,5,0.4400005340576243,0.5299987792968821,-0.4875011444091726,-1.8050003051757741,-2.5100002288818324,4,-0.049626302228706676,-2.0525407054948372,33.450000762939446,-2.6666709052299633,33.68000030517578,-1.2857220708448027,33.529998779296875,-0.049626302228706676 10154,2013-05-20,33.630001068115234,33.720001220703125,33.330001831054695,33.36999893188477,1311300.0,0.005381174919888654,-1.2941387667175839,-5.200122072174293,32.171606171833346,42.061409557470306,0.16242763982805997,0.5299594128845868,-0.48114667326384364,-2.3738020078667006,31.5659091189331,0.3899993896484304,-0.09624904094975761,-0.4204990386962919,-1.3962132765060389,0.5552151991134551,-0.9083561576011618,0.06735808020857803,0.5085051834646421,47.29749931696453,22.252439938270864,0.48785711890487266,5,0.26000022888183594,0.34999847412109375,-0.5925006866455078,-1.885000228881836,-2.210000991821289,0,-0.044900448655117664,1.1818349960118326,33.450000762939446,-2.0525407054948372,33.450000762939446,-2.6666709052299633,33.68000030517578,-0.044900448655117664 10155,2013-05-21,33.549999237060554,33.72999954223633,33.34999847412109,33.650001525878906,664300.0,-0.0023788827985060657,1.9231040098596435,-0.3846210276122958,37.2670903111466,39.19124352678138,0.10623998473510454,0.5889644530400773,-0.3517097330744079,-2.2370919009486556,30.47927857368592,0.3800010681152415,-0.2024876250519867,-0.4680007934570227,-1.4657996737418273,0.5297980868277818,-0.966900233599425,0.03089864668537956,0.509426636463246,36.48646558790118,9.37955385378438,0.4988994401424037,5,0.23000144958495383,0.43000030517577414,-0.5124988555908274,-1.7399988174438548,-1.80999946594239,1,-0.06050667139969623,-1.2941387667175839,33.630001068115234,1.1818349960118326,33.450000762939446,-2.0525407054948372,33.450000762939446,-0.06050667139969623 10156,2013-05-22,32.970001220703125,33.799999237060554,32.799999237060554,33.52000045776367,776300.0,-0.0172875716705454,-1.2471829205046028,5.499866488651926,32.34504202337365,37.76193126851478,0.5181137507765712,1.1117632066878826,0.27490442747237154,-1.6020648292887572,28.801904317450866,1.0,-0.2516344195393643,-0.9754989624023409,-2.057474428676514,0.10647650387183205,-1.5164866955394274,-0.43451122926525443,1.0166707050090835,17.000198364257102,-11.993198944579483,0.540987733137088,5,0.4399986267089844,0.9099979400634766,0.06749916076660156,-1.0750007629394531,-1.0100021362304688,2,-0.07673644504013022,1.9231040098596435,33.549999237060554,-1.2941387667175839,33.630001068115234,1.1818349960118326,33.450000762939446,-0.07673644504013022 10157,2013-05-23,32.77000045776367,32.84000015258789,32.080001831054695,32.759998321533196,855500.0,-0.006066143631619392,9.13320787345497,-0.018185727463790585,31.168832455623345,35.87233388541003,0.6798731237847591,1.2406978089815084,0.5137108233565542,-1.3426895323118657,27.31350424807737,0.8899993896484304,-0.41608492556193255,-1.0899997711181655,-2.2607478015952935,0.08074825935896257,-1.6753737863567295,-0.5046257558796015,1.0980041990833698,40.11625972804675,7.769320293837438,0.585374015238563,5,0.2800006866455078,0.75,0.2674999237060547,-0.7799997329711914,-1.5100002288818324,3,-0.06286241515150703,-1.2471829205046028,32.970001220703125,1.9231040098596435,33.549999237060554,-1.2941387667175839,33.630001068115234,-0.06286241515150703 10158,2013-05-24,32.380001068115234,32.65999984741211,32.18000030517578,32.65999984741211,545000.0,-0.011901110289915806,2.42858310626703,-27.993897787928244,30.379760282538783,34.88278537144302,0.9801186031327447,1.5511318325749883,0.9326588848302038,-0.9023255583034739,25.649537992139315,0.5900001525878906,-0.5882911185263495,-1.3789991378784165,-2.693322501058674,-0.06467577469815922,-2.0361608194685488,-0.7218374562882843,1.4199981689453196,17.441842412843602,-17.237553127942864,0.657161681590129,5,0.6700000762939453,1.1399993896484375,0.7199997901916504,-0.3900003433227539,-1.1800003051757848,4,-0.046324949285616035,9.13320787345497,32.77000045776367,-1.2471829205046028,32.970001220703125,1.9231040098596435,33.549999237060554,-0.046324949285616035 10159,2013-05-28,32.25,32.59999847412109,32.02000045776367,32.47999954223633,1057600.0,-0.004014856819855028,1.468090287077889,0.8214305177111717,18.181798477806026,32.625064605941965,1.0461182517879806,1.5694270090056577,1.0858592455253557,-0.7352976015692008,23.79714892705965,0.5799980163574148,-0.6232959247890193,-1.387000274658206,-2.7876025463635514,0.013601997047139491,-2.0873014105108822,-0.6866991388055297,1.3435995483398528,12.921331458844051,-17.76619507991773,0.7003011358526742,5,0.7700004577636719,1.239999771118164,0.9075007438659668,-0.25999927520751953,-1.0699996948242188,1,-0.04062013847883372,2.42858310626703,32.380001068115234,9.13320787345497,32.77000045776367,-1.2471829205046028,32.970001220703125,-0.04062013847883372 10160,2013-05-29,31.459999084472656,32.150001525878906,31.26000022888184,32.150001525878906,1390900.0,-0.024496152419452466,1.5797047766474908,3.000016585673295,15.20188904574566,29.88094255920342,1.6892537372656378,2.1963819610066437,1.8929368628689645,0.09022670658021781,21.908211128526368,0.9899997711181605,-0.7100919513325579,-2.0020011901855455,-3.5710787111951134,-0.43292366917597747,-2.786539950690326,-1.217462429680765,1.9132965911865298,7.873973767187582,-17.14987729186482,0.784538760504784,5,1.0700006484985423,1.6500005722045898,1.702500820159912,0.5350008010864258,-0.25,2,-0.0012714243274868364,1.468090287077889,32.25,2.42858310626703,32.380001068115234,9.13320787345497,32.77000045776367,-0.0012714243274868364 10161,2013-05-30,31.8799991607666,32.56999969482422,31.770000457763672,31.79999923706055,1398900.0,0.013350288891179174,-10.428766059483099,-0.1159415081822151,28.571406538142682,28.784120608730056,1.1030719268421478,1.6656725231861742,1.4981474283895864,-0.29416147314034546,19.915357156478848,1.1100006103515625,-0.7330634698904177,-1.4575011253356962,-3.1158313754604166,0.20082912478902415,-2.2866662503980564,-0.628336000273336,1.15516924340821,39.24044062169897,11.467856194648014,0.8291651250623611,5,0.650000572204597,1.2300004959106445,1.4275012016296387,0.43000125885009766,-0.27999877929687145,3,-0.004391448975341494,1.5797047766474908,31.459999084472656,1.468090287077889,32.25,2.42858310626703,32.380001068115234,-0.004391448975341494 10162,2013-05-31,31.71999931335449,32.209999084472656,31.56999969482422,31.79999923706055,1384400.0,-0.005018815922963382,-2.3684252794522886,-1.0000000000001332,24.664871816506192,27.77247745807959,1.1084268376080253,1.7118157059036498,1.6746037871360322,-0.09496711913209666,18.544229809992636,0.6399993896484375,-0.7762897881068227,-1.4895009994506871,-3.2344550728417154,0.25545307394034467,-2.3619780361462013,-0.617023962755173,1.031142182773447,32.85708641517772,3.7378677473011876,0.8724770366955155,5,0.8100004196167099,1.3900003433227575,1.7225012779235875,0.7900009155273473,0.3500003814697301,4,0.007566197235607364,-10.428766059483099,31.8799991607666,1.5797047766474908,31.459999084472656,1.468090287077889,32.25,0.007566197235607364 10163,2013-06-03,31.670000076293945,31.88999938964844,31.25,31.649999618530273,1283600.0,-0.001576268541705006,1.7826115801170672,-0.2500059604701397,26.062320037909473,27.093667887643605,0.9827238775780387,1.6453373538518434,1.7388835181043376,-0.0010357204797557529,17.12806891036502,0.639999389648441,-0.8471810068084267,-1.4120001792907715,-3.217659762128193,0.3936594035466534,-2.314829970709482,-0.5091703878720608,0.8999996185302734,31.11115192684832,0.09910724567394169,0.902829791418712,6,0.8549995422363281,1.4349994659423828,1.8850011825561523,0.9100008010864258,0.6000003814697266,0,-0.012946000834367033,-2.3684252794522886,31.71999931335449,-10.428766059483099,31.8799991607666,1.5797047766474908,31.459999084472656,-0.012946000834367033 10164,2013-06-04,31.29999923706055,31.76000022888184,31.190000534057614,31.68000030517578,1057300.0,-0.011683007210042673,1.1111064016162973,-18.99961853900421,20.107271645063832,25.18702136918996,1.1035012963631168,1.9059201245031936,2.119482290094542,0.41310779228877337,16.990593503287037,0.5699996948242259,-0.9114669549256078,-1.6505009651184075,-3.575270768343845,0.2742688381070302,-2.61288586673113,-0.6881160635056887,1.0324005126953075,7.970925354898858,-22.736466621465468,0.9623849016127192,6,1.1950006484985316,1.7750005722045863,2.2850008010864222,1.3100004196166957,1.3199996948242223,1,-0.0031948395066635493,1.7826115801170672,31.670000076293945,-2.3684252794522886,31.71999931335449,-10.428766059483099,31.8799991607666,-0.0031948395066635493 10165,2013-06-05,30.809999465942386,31.11000061035156,30.59000015258789,31.11000061035156,874200.0,-0.015654945145748833,2.4666564941794884,0.78947447673542,14.742018311477082,23.231129845645896,1.3007456831043775,2.219903126036801,2.6126703406957326,0.940697594995008,16.4775681941664,0.7099990844726598,-0.9816030521001409,-1.9565006256103494,-3.9634394870984515,0.050438235877752646,-2.959970056354404,-0.9530311948662984,1.2939204406738263,11.111079000857524,-17.409683273120976,1.0034694307440513,6,0.9050006866455043,1.965000152587887,2.9249992370605433,1.9200000762939347,1.859998703002919,2,0.012009115405613668,1.1111064016162973,31.29999923706055,1.7826115801170672,31.670000076293945,-2.3684252794522886,31.71999931335449,0.012009115405613668 10166,2013-06-06,31.18000030517578,31.18000030517578,30.709999084472656,30.78000068664551,646400.0,0.012009115405613668,1.3500083446582267,-1.3333269755288302,23.040393176317806,22.327969925723057,0.7265338146809839,1.683395340772357,2.2434530245240722,0.607626534133086,15.641303093687537,0.470001220703125,-1.0648003457891235,-1.4259998321533232,-3.3994069294537326,0.5474072651470863,-2.412703380803528,-0.43929628350311845,0.6211356506347663,36.41978651809745,8.295717381631988,0.986703548650204,6,0.44499969482421875,1.5749988555908203,2.679999351501465,1.6499996185302734,2.1899986267089915,3,0.0009621160680968188,2.4666564941794884,30.809999465942386,1.1111064016162973,31.29999923706055,1.7826115801170672,31.670000076293945,0.0009621160680968188 10167,2013-06-07,31.440000534057614,31.489999771118164,31.06999969482422,31.190000534057614,775200.0,0.008338685899200282,1.4000108991825126,0.6250005960470217,27.516791696766788,22.009862305081725,0.28835672187560135,1.331796714817461,1.9805037647116954,0.3840478244563208,16.9325821640017,0.4200000762939453,-1.1829380175064017,-1.0644995689392154,-3.0594988977256996,0.9304997598472688,-2.061999233332454,-0.06699990454597327,0.1189082611084018,65.38468310117418,36.49251628864167,0.9974996643932416,6,0.154998779296875,1.1700000762939489,2.4649991989135778,1.389999389648441,1.649999618530277,4,0.005089053584423242,1.3500083446582267,31.18000030517578,2.4666564941794884,30.809999465942386,1.1111064016162973,31.29999923706055,0.005089053584423242 10168,2013-06-10,31.53000068664551,31.53000068664551,31.229999542236328,31.53000068664551,770400.0,0.002862600224526224,1.0,0.0,26.027409190888477,22.881596828757555,0.07275518976306827,1.1362336689242944,1.8762891437487177,0.3310429457430253,18.26108026735912,0.30000114440918324,-1.2385030925896565,-0.8704994201660092,-2.8395389287592145,1.098540088427196,-1.8550191744626154,0.11402033413059343,-0.9400005340576207,80.34192074885442,51.556394944196526,0.9845197542966031,6,0.04999923706054332,1.0799999237060511,2.432498931884762,1.2999992370605433,1.7699985504150426,0,0.0171265143171222,1.4000108991825126,31.440000534057614,1.3500083446582267,31.18000030517578,2.4666564941794884,30.809999465942386,0.0171265143171222 10169,2013-06-11,31.489999771118164,31.770000457763672,31.18000030517578,31.32999992370605,1345800.0,-0.00126866205696885,-1.5652231602341897,100.0,26.267298523211807,24.111086770698236,-0.007137782221374067,1.0845617072204377,1.9048638962195454,0.4100981558917205,19.846484126034596,0.5900001525878906,-1.281285942312767,-0.817000293731688,-2.771742342858815,1.1377417553954388,-1.7943713182952479,0.16037073083187536,-0.8811996078491227,76.27113438722401,46.457904392928995,0.9773710245635625,6,0.09000015258789062,1.1200008392333984,2.614999771118164,1.3400001525878906,2.1999988555908203,1,0.024769790165603878,1.0,31.53000068664551,1.4000108991825126,31.440000534057614,1.3500083446582267,31.18000030517578,0.024769790165603878 10170,2013-06-12,31.059999465942386,31.709999084472656,30.979999542236328,31.59000015258789,629800.0,-0.01365513840270538,-1.1159390644047555,-3.3125074505876064,27.20763994757759,23.959557149524336,0.40248076816008904,1.391363916952141,2.310468659319792,0.8754521212956092,21.50677242998489,0.7299995422363281,-1.3075110222944275,-1.1235006332397397,-3.0649633526297073,0.8179620861502244,-2.09423199293472,-0.1527692735447559,-0.4047512908935609,33.01886113440346,1.5193995158879332,0.9707313596949826,6,0.3400001525878871,1.5500011444091761,3.092499732971188,1.7700004577636683,2.6400012969970597,2,0.05022535392033545,-1.5652231602341897,31.489999771118164,1.0,31.53000068664551,1.4000108991825126,31.440000534057614,0.05022535392033545 10171,2013-06-13,31.57999992370605,31.61000061035156,30.68000030517578,30.96999931335449,688400.0,0.016741805109618646,1.776112094831944,-1.150943056720164,36.80710125136331,25.30869375339735,-0.18388753407055347,0.744121563380066,1.7799940553549156,0.39307029240268676,22.537485468930925,0.9300003051757777,-1.2744374573256962,-0.4985001564025886,-2.3227962771231923,1.325795964318015,-1.4106482167628904,0.4136479039577132,0.19000053405762074,82.56876078351738,50.00462069217734,0.9121480603603009,6,-0.3400001525878871,1.0300006866455114,2.572499275207523,1.2500000000000036,2.129999160766605,3,0.034515460667275955,-1.1159390644047555,31.059999465942386,-1.5652231602341897,31.489999771118164,1.0,31.53000068664551,0.034515460667275955 10172,2013-06-14,31.6299991607666,31.84000015258789,31.489999771118164,31.6299991607666,457600.0,0.0015832564021958095,-1.5000136239782016,0.0,41.00717976583999,26.969233723167406,-0.2771401054911564,0.5805461885457674,1.7163395223939943,0.3740174652935053,23.565587451046728,0.35000038146972656,-1.137157977935182,-0.35750083923339915,-2.072007750481731,1.3570060720149293,-1.2147542948575634,0.49975261639076507,-0.9499988555908203,81.89646384094026,45.46060603330041,0.8572534556241648,6,-0.41499900817871094,0.8700008392333984,2.5225000381469727,1.2000007629394531,2.180002212524414,4,0.05501105966757169,1.776112094831944,31.57999992370605,-1.1159390644047555,31.059999465942386,-1.5652231602341897,31.489999771118164,0.05501105966757169 10173,2013-06-17,31.790000915527344,32.09000015258789,31.690000534057614,31.81999969482422,818400.0,0.0050585443884301196,-2.478264475146292,-100.0,44.52382639150012,29.682184250549216,-0.4674913480927003,0.3054663469558605,1.5400691993053073,0.2462066969484482,24.814486682986367,0.46000099182128906,-1.1079639162859536,-0.11449909210205078,-1.6856269932583174,1.4566288090542159,-0.9000630426801877,0.6710648584760825,-1.1100006103515625,78.72345606198749,37.68918236441536,0.7855639505781333,6,-0.4500007629394531,0.5149993896484375,2.2474985122680664,1.0449981689453125,1.6699981689453125,0,0.04089333751562063,-1.5000136239782016,31.6299991607666,1.776112094831944,31.57999992370605,-1.1159390644047555,31.059999465942386,0.04089333751562063 10174,2013-06-18,32.11999893188477,32.130001068115234,31.59000015258789,31.78000068664551,717400.0,0.010380560140098805,1.999984105539338,-11.333736012207646,58.823523411929074,34.580129261710546,-0.7475533507240897,-0.1512101670278696,1.1918214102074103,-0.047757880411587905,26.006121045129337,0.5400009155273438,-1.0396596295691793,0.29099903106690306,-1.0608172319508853,1.6428152940846914,-0.38490910044198756,0.9669071625757972,-1.3835986328125074,99.31019786429731,51.847323664525184,0.6759081315088938,6,-0.7149982452392649,0.18500137329100852,1.9175004959106374,0.7400007247924734,1.5200004577636719,1,0.03673724609014295,-2.478264475146292,31.790000915527344,-1.5000136239782016,31.6299991607666,1.776112094831944,31.57999992370605,0.03673724609014295 10175,2013-06-19,31.520000457763672,32.22999954223633,31.399999618530273,32.040000915527344,1209200.0,-0.01867990330240943,-1.1842041861165487,-1.5294210045047159,45.408179898005514,37.06543889745363,-0.04050990357037065,0.30452110558898227,1.7775050293109302,0.5856298844103591,27.335920629875666,0.8299999237060547,-0.993166178907618,-0.20749950408935547,-1.294047047634102,0.8790480394553875,-0.7507732758617252,0.33577426768301777,-0.6999841125488295,54.193584906589095,5.4555541791293365,0.543273771772372,6,-0.06500053405761719,0.7849998474121094,2.487499237060547,1.4649991989135742,2.1599998474121094,2,0.06884511857330322,1.999984105539338,32.11999893188477,-2.478264475146292,31.790000915527344,-1.5000136239782016,31.6299991607666,0.06884511857330322 10176,2013-06-20,30.440000534057614,31.18000030517578,30.35000038146973,31.170000076293945,1044000.0,-0.03426395647275582,1.213333129882803,1.403844037706789,36.776872531579635,38.09433676798839,1.0320089310402842,1.2493143455833398,2.815193400957181,1.6951536730102426,29.35663726867879,1.1700000762939418,-0.9106284555987827,-1.1609993934631397,-2.227383510633519,-0.09461527629275679,-1.694191452048333,-0.62780733487795,1.7899990081787145,4.787244295959399,-44.06107462538368,0.5331920585851909,6,0.8499994277954137,1.7449998855590856,3.4949998855590856,2.5449991226196325,3.2100009918212926,3,0.10709593205277379,-1.1842041861165487,31.520000457763672,1.999984105539338,32.11999893188477,-2.478264475146292,31.790000915527344,0.10709593205277379 10177,2013-06-21,30.709999084472656,31.04999923706055,30.1299991607666,30.520000457763672,1513700.0,0.008869860239094196,1.114945300681814,-0.26027225459200876,40.51382319027089,39.70393832347533,0.72367175443636,0.8612282940337579,2.500635043405069,1.4530359557855235,30.25563035357687,0.9200000762939489,-0.7398795035333947,-0.7880007743835442,-1.7738716568374073,0.19787010807031535,-1.280936215610474,-0.29506533315661443,1.5200004577636719,27.61903896894201,-22.50327049386973,0.49293544122693006,6,0.4700002670288086,1.2550001144409215,3.225001335144043,2.450000762939453,3.0800018310546875,4,0.09768805240755718,1.213333129882803,30.440000534057614,-1.1842041861165487,31.520000457763672,1.999984105539338,32.11999893188477,0.09768805240755718 10178,2013-06-24,30.8799991607666,31.15999984741211,30.229999542236328,30.45000076293945,1291100.0,0.005535658787430453,-1.1379296737121574,2.2631658200654714,45.679010407611486,41.860795199519735,0.5048645145944093,0.6040604424708249,2.284552879279346,1.3104319409073213,31.116193264806697,0.9300003051757812,-0.6227830670503103,-0.5430006027221665,-1.4729943863727613,0.3869931809284317,-1.007997494547464,-0.0780037108968692,1.266000366210939,35.71427922670651,-18.92446206446772,0.4649968918252989,6,0.3000001907348633,1.0850000381469762,3.0550012588500977,2.3500003814697266,2.710000991821289,0,0.0948834939168981,1.114945300681814,30.709999084472656,1.213333129882803,30.440000534057614,-1.1842041861165487,31.520000457763672,0.0948834939168981 10179,2013-06-25,30.940000534057614,31.31999969482422,30.86000061035156,31.059999465942386,1091800.0,0.0019430497060131113,-2.2857220708446286,-0.2790683232568907,51.46728057742276,44.556310825058084,0.40078835869624285,0.4647111364307399,2.197881678078506,1.2770166184956118,31.640670323511845,0.4599990844726598,-0.5362846279479925,-0.41749925613403605,-1.2846511596773915,0.44965264740931943,-0.8510752079057156,0.016076695637643468,1.125358978271489,38.57148695964125,-20.682043782493047,0.43357595177167835,6,0.2399988174438512,1.0249986648559641,2.9949998855590856,2.2899990081787145,3.0899982452392614,1,0.08144791554354125,-1.1379296737121574,30.8799991607666,1.114945300681814,30.709999084472656,1.213333129882803,30.440000534057614,0.08144791554354125 10180,2013-06-26,31.420000076293945,31.559999465942386,31.03000068664551,31.149999618530273,1198600.0,0.015513882803847023,-1.0784334258338422,-2.2500238420699943,52.64316986287671,46.31587400411513,-0.025451292760937605,-0.019435126549403492,1.676574918925951,0.8220337201519214,30.98380694491172,0.6199989318847727,-0.43689745945388836,0.06450023651122905,-0.8018404279221514,0.9308409009446059,-0.36867009570546116,0.49767056872791926,0.5679450219726583,90.209834981033,26.908529481128888,0.4331703322166892,6,-0.24000072479248047,0.5449991226196325,2.515000343322754,1.8099994659423828,2.6999988555908274,2,0.07065561132921405,-2.2857220708446286,30.940000534057614,-1.1379296737121574,30.8799991607666,1.114945300681814,30.709999084472656,0.07065561132921405 10181,2013-06-27,31.739999771118164,32.029998779296875,31.46999931335449,31.6200008392334,848000.0,0.010184586061336542,-1.6666515290505708,0.44443973494963196,53.26086235406707,47.677394291695926,-0.35801760006302175,-0.36940034544621625,1.3307075358193998,0.531081496991419,30.973803724963055,0.6099987030029297,-0.32559763083543913,0.3914999008178697,-0.4591165772448207,1.24211637888056,-0.03380833821347551,0.8168081398492149,-1.6100006103515625,84.73689124195526,20.80275077440136,0.42530823903134535,6,-0.5600004196166992,0.2249994277954137,2.140000343322754,1.489999771118164,2.1400012969970703,3,0.06112163037325913,-1.0784334258338422,31.420000076293945,-2.2857220708446286,30.940000534057614,-1.1379296737121574,30.8799991607666,0.06112163037325913 10182,2013-06-28,31.959999084472656,32.240001678466804,31.57999992370605,31.729999542236328,1340000.0,0.006931295366759294,-1.4905783958081487,1.916679912261182,54.545439881994284,48.79090690175082,-0.5881320451550529,-0.6013279759490402,1.0852517382695623,0.34074581584876285,30.5674444336953,0.6600017547607528,-0.1791069556879883,0.5994992256164551,-0.279482760164818,1.4784812113977246,0.16000823272581854,1.0389902185070916,-1.7919999313354502,86.06953749217104,23.2107447792404,0.43949099289063515,6,-0.7749986648559535,-0.47499942779541016,1.6850004196166992,1.2700004577636719,1.6200027465820384,4,0.052878676152006365,-1.6666515290505708,31.739999771118164,-1.0784334258338422,31.420000076293945,-2.2857220708446286,30.940000534057614,0.052878676152006365 10183,2013-07-01,31.26000022888184,32.15999984741211,31.1200008392334,32.130001068115234,1295400.0,-0.021902342792334495,1.236560859908078,-3.782619872953727,47.86642178979518,47.57345116595817,0.03216216675333783,0.0699670532656711,1.7382399866154934,1.0636052287233433,29.964796472791345,1.039999008178711,-0.12798726257470605,-0.0799996376037555,-0.947640009513325,0.7876407343058105,-0.5138198235585385,0.3538205483510275,-1.0091209747314487,28.985457168999538,-30.847575573969692,0.4338201859547835,7,-0.07499980926513672,0.13499927520751598,2.0250005722045863,1.9699993133544886,2.339998245239247,0,0.08093412246068943,-1.4905783958081487,31.959999084472656,-1.6666515290505708,31.739999771118164,-1.0784334258338422,31.420000076293945,0.08093412246068943 10184,2013-07-02,31.20000076293945,31.489999771118164,31.059999465942386,31.25,760000.0,-0.0019193686981151536,-1.6060479955611389,0.05747033198796392,51.3944366913469,48.23859080966277,-0.058182629786216467,0.1286887014900664,1.7527862552895819,1.1442726964860448,29.28532135667568,0.4300003051757777,-0.10975228975909346,-0.13499917984009002,-1.004760046550988,0.7347616868708045,-0.569879613195539,0.299881253515359,-0.8695566118164031,14.049581565884026,-47.14388413764448,0.43488043335544757,7,-0.0150003433227468,0.16499805450439453,2.085000038146976,2.079998970031742,2.3099975585937464,1,0.07660254266683775,1.236560859908078,31.26000022888184,-1.4905783958081487,31.959999084472656,-1.6666515290505708,31.739999771118164,0.07660254266683775 10185,2013-07-03,31.18000030517578,31.270000457763672,30.96999931335449,31.149999618530273,276700.0,-0.0006410402972626406,1.8571402621229938,-0.6000228885328024,45.57522030535343,49.216185006748745,-0.10223412885164151,0.18744011320248433,1.711979198265098,1.183757309340777,27.958573890851778,0.30000114440918324,-0.12476627648203475,-0.1734996795654311,-1.011398453871152,0.6643990947402898,-0.5924490667182916,0.24544970758742934,-0.7731738529589833,16.53548037311889,-40.22107142432108,0.4189493871528606,7,0.0050001144409215215,0.1699991226196289,2.0749998092651367,2.214999198913574,2.1300010681152344,2,0.09140469680008323,-1.6060479955611389,31.20000076293945,1.236560859908078,31.26000022888184,-1.4905783958081487,31.959999084472656,0.09140469680008323 10186,2013-07-05,31.209999084472656,31.25,30.739999771118164,31.21999931335449,471600.0,0.0009621160680968188,13.571101604860903,-0.3333333333332149,45.33332655164071,49.75168538023428,-0.01287630463405165,0.16844000686318594,1.6131755143702264,1.174093958989289,26.836663132369655,0.5100002288818359,-0.24063821658041107,-0.14500083923339702,-0.9816984283362515,0.6916967498694575,-0.5633496337848243,0.27334795531803024,-0.7298456232058577,31.333247714681207,-21.324427568912597,0.4183487945514267,7,0.025001525878909803,0.1400003433227539,1.6100006103515625,1.9000005722045898,2.19000244140625,4,0.09323934420939728,1.8571402621229938,31.18000030517578,-1.6060479955611389,31.20000076293945,1.236560859908078,31.26000022888184,0.09323934420939728 10187,2013-07-08,31.60000038146973,31.670000076293945,31.20000076293945,31.28000068664551,646600.0,0.012496036797101429,1.0434793425439577,-31.99923707802014,47.991535070864394,50.00863256504015,-0.29430355982107415,-0.22025235569866908,1.1555482342995482,0.8033896169896444,26.100820555220704,0.46999931335449574,-0.2453927613479543,0.23700046539306996,-0.6061538486513562,1.0801547794374926,-0.18457669162914314,0.6585776224152831,-1.0494529915149329,60.56342001023546,10.740110833828176,0.42157715702221166,7,-0.1099996566772461,-0.41499996185302734,1.2199993133544886,1.509999275207516,1.6099987030029261,0,0.07215191959245981,13.571101604860903,31.209999084472656,1.8571402621229938,31.18000030517578,-1.6060479955611389,31.20000076293945,0.07215191959245981 10188,2013-07-09,32.06999969482422,32.06999969482422,31.60000038146973,31.71999931335449,659000.0,0.014873395812681656,1.685707434836847,1.0937522351763218,49.486660295776346,49.78856364485723,-0.6456461527112722,-0.6827257277424614,0.6245690394206491,0.35370011696279846,25.168773771947624,0.46999931335448863,-0.09519630665994328,0.679999828338623,-0.21844305511936568,1.5784427117966153,0.23077838660962868,1.1292212700676174,-1.4518741333289427,100.0,54.10511791321025,0.44922144172899575,7,-0.5799989700317347,-0.884999275207516,0.75,1.0399999618530273,0.75,1,0.047084569709995305,1.0434793425439577,31.60000038146973,13.571101604860903,31.209999084472656,1.8571402621229938,31.18000030517578,0.047084569709995305 10189,2013-07-10,32.27000045776367,32.31999969482422,31.920000076293945,32.029998779296875,655600.0,0.0062363818161099704,1.3529378765609397,0.6857183339600259,58.38926661335758,50.4270188393551,-0.7120230971989585,-0.8656783967647392,0.3553062445823798,0.17697507223005005,24.59583984825447,0.39999961853027344,0.03226307089028069,0.8410005569458008,-0.13967366619032617,1.8216747800819277,0.3506634453777373,1.3313376685138643,-1.5869998515895354,96.83549117247622,49.842671897905404,0.49033711156806364,7,-0.7400007247924805,-1.0450010299682617,0.5449991226196289,0.8349990844726562,0.009998321533203125,2,0.04121468848747534,1.685707434836847,32.06999969482422,1.0434793425439577,31.60000038146973,13.571101604860903,31.209999084472656,0.04121468848747534 10190,2013-07-11,32.61999893188477,32.68000030517578,32.34000015258789,32.540000915527344,654400.0,0.010845939546210825,2.399988555951859,0.333322737026176,79.14439511738628,53.30296692416834,-0.9766008632721181,-1.1518702572324528,-0.07001953510075509,-0.14987122616073378,23.848038889072658,0.4099998474121094,0.13322729231102315,1.112999057769784,0.01478839530064846,2.2112097202389194,0.5638937265352197,1.6621043890043516,-1.8387783803916307,96.90714655807272,42.73423359912533,0.5491053312345677,7,-0.9099988937378001,-1.2149991989135813,0.16500091552733664,0.455000877380364,-0.799999237060554,3,0.027283857105785625,1.3529378765609397,32.27000045776367,1.685707434836847,32.06999969482422,1.0434793425439577,31.60000038146973,0.027283857105785625 10191,2013-07-12,32.669998168945305,32.689998626708984,32.34999847412109,32.610000610351555,369400.0,0.001532778623473785,5.8001068131524525,0.7499880787753852,77.84092263743214,55.89135389699477,-0.9843182304778466,-1.1763338481241448,-0.1772977897141388,-0.18210035733334706,22.679725251906657,0.34000015258789773,0.20731172869461645,1.108498382568353,-0.10689826906617128,2.3238950342028737,0.5008000567510891,1.7161967083856133,-1.7368752371575518,98.65768547391873,39.42701811055329,0.6076983258172607,7,-0.9549989700317312,-1.2599992752075124,-0.42499828338622336,0.10500144958496804,-1.1799983978271413,4,0.019589936951819986,2.399988555951859,32.61999893188477,1.3529378765609397,32.27000045776367,1.685707434836847,32.06999969482422,0.019589936951819986 10192,2013-07-15,33.36999893188477,33.40999984741211,32.669998168945305,32.720001220703125,804400.0,0.021426409616541076,1.0274031301439852,10.833736012207646,80.74075818335523,59.54405794072366,-1.6352399035849388,-1.8332880434353669,-0.9247230516247171,-0.85752539711347,22.332054485010005,0.740001678466804,0.2646550892158963,1.7214991569519107,0.26105619000069424,3.181942123903127,0.9912776734763042,2.4517206404275207,-2.2611884306048964,97.79000401491776,34.11470562741896,0.7302214834756087,7,-1.294999122619636,-1.5999994277954173,-1.179999351501472,-0.5949993133544993,-1.7499980926513743,0,0.0008990888508979555,5.8001068131524525,32.669998168945305,2.399988555951859,32.61999893188477,1.3529378765609397,32.27000045776367,0.0008990888508979555 10193,2013-07-16,33.09000015258789,33.459999084472656,32.84000015258789,33.419998168945305,647300.0,-0.008390733840550002,2.0243861591566725,-0.5076910436461427,75.1756705991449,62.18641726381233,-1.1939090532620327,-1.5293115538449698,-0.6944459754520551,-0.5498587636979124,22.537315889722283,0.6199989318847656,0.2940630738538559,1.3765004158020027,-0.21985370325733555,2.972854534861341,0.5783233562723353,2.1746774753316735,-1.705046929772145,75.97407985850933,8.746443296328664,0.7981770595296694,7,-0.9900007247924805,-1.2950010299682617,-0.9875001907348633,-0.3150005340576172,-1.9300003051757812,1,0.0036264409589428226,1.0274031301439852,33.36999893188477,5.8001068131524525,32.669998168945305,2.399988555951859,32.61999893188477,0.0036264409589428226 10194,2013-07-17,33.299999237060554,33.400001525878906,33.02000045776367,33.27000045776367,553500.0,0.00634630049876983,2.3043088864563637,-0.09090593824779535,73.50002312663523,65.28917313284364,-1.2009941664798447,-1.7353474614623856,-0.9434026825142965,-0.7326040413475852,22.60642582749874,0.3800010681152344,0.3080355872699556,1.527499485015877,-0.21284317825321608,3.2678421482849664,0.6573281533813287,2.3976708166504217,-1.624539593612841,85.71428571428635,20.50998924529111,0.8701713316345449,7,-1.1999998092651438,-1.505000114440925,-1.2049989700317454,-0.5249996185302805,-1.9699993133545028,2,-0.014414400998007504,2.0243861591566725,33.09000015258789,1.0274031301439852,33.36999893188477,5.8001068131524525,32.669998168945305,-0.014414400998007504 10195,2013-07-18,33.689998626708984,33.689998626708984,33.360000610351555,33.400001525878906,548600.0,0.011711693651163424,1.2758711408690193,9.666963377413783,73.9557953725872,68.46944744628215,-1.338237578434324,-2.0600609120565316,-1.3866843696432483,-1.0862585821785444,22.536171493402588,0.3899993896484304,0.4334254396026509,1.8089989662170396,-0.12487449721215427,3.7428724296462335,0.8420622345024427,2.7759356979316365,-1.7647034615177795,100.0,35.72700698671568,0.9669367317145973,7,-1.2449989318847656,-1.7799997329711914,-1.5949983596801758,-0.9149990081787109,-2.179998397827145,3,-0.04185217883310566,2.3043088864563637,33.299999237060554,2.0243861591566725,33.09000015258789,1.0274031301439852,33.36999893188477,-0.04185217883310566 10196,2013-07-19,33.700000762939446,33.720001220703125,33.490001678466804,33.669998168945305,495800.0,0.00029688740392330715,5.571086044355718,0.10345825495586745,72.53890055589856,71.19693250017482,-1.070458755061793,-1.9113030200823324,-1.4477272773109107,-1.0609257733951623,21.237579753790758,0.22999954223632102,0.5553879986949184,1.6560010910034109,-0.31565451431087155,3.627656696317697,0.6701732883462697,2.641828893660552,-1.4923530439053962,98.09520003487646,35.068269194205214,0.985827802657143,7,-1.0399999618530202,-1.7750005722045827,-1.695000648498528,-0.9250011444091726,-2.450000762939446,4,-0.05578638058022545,1.2758711408690193,33.689998626708984,2.3043088864563637,33.299999237060554,2.0243861591566725,33.09000015258789,-0.05578638058022545 10197,2013-07-22,33.709999084472656,33.84999847412109,33.59000015258789,33.700000762939446,534400.0,0.00029668609219157815,-1.2608594695901063,0.3332485696124428,88.6435606450333,75.54769920564783,-0.837779491965307,-1.776085956046387,-1.4800437106687738,-1.0402817655402998,19.718057625833264,0.259998321533196,0.729436985150393,1.5159994125366225,-0.48459361262598577,3.516592437699231,0.5157028999553148,2.5162959251179267,-1.2301277351381756,86.13865125677547,18.028858749234317,1.0002965125813041,7,-0.8249998092651367,-1.7200002670288121,-1.784998893737793,-0.9349994659423828,-2.5,0,-0.0658558105502014,5.571086044355718,33.700000762939446,1.2758711408690193,33.689998626708984,2.3043088864563637,33.299999237060554,-0.0658558105502014 10198,2013-07-23,33.810001373291016,33.950000762939446,33.650001525878906,33.81999969482422,394800.0,0.002966546767556144,1.2222128032326616,-0.9999999999992893,90.65422670954332,79.13269477189068,-0.7431571211475969,-1.734240351300599,-1.606175516374762,-1.1073120837382078,18.41189295245293,0.29999923706053977,0.9244345480574019,1.4695015907287612,-0.5549223120265125,3.493925493484035,0.4572896393511243,2.481713542106398,-1.0561045989992124,84.94630712814983,9.585243643350879,1.012211951377637,7,-0.6650009155273438,-1.7700014114379883,-1.9525012969970703,-1.0350017547607422,-2.490001678466797,1,-0.06477374874606356,-1.2608594695901063,33.709999084472656,5.571086044355718,33.700000762939446,1.2758711408690193,33.689998626708984,-0.06477374874606356 10199,2013-07-24,33.459999084472656,33.81999969482422,33.279998779296875,33.81999969482422,790000.0,-0.01035203414971908,2.0,36.00610454025181,82.2033642603906,79.47258023222449,-0.23088147388882163,-1.2498464138896708,-1.278849055379382,-0.7343412572212245,17.11230519716614,0.5400009155273438,1.086173559253588,0.9934993743896499,-0.9768732092889749,2.9638719580682746,0.00831308255033747,1.9786856662289622,-0.46688151245132303,26.86563765038147,-53.62578874215225,0.9851862918393128,7,-0.3099994659423899,-1.419999122619629,-1.6374988555908203,-0.6849994659423828,-2.1899986267089844,2,-0.06873877166744691,1.2222128032326616,33.810001373291016,-1.2608594695901063,33.709999084472656,5.571086044355718,33.700000762939446,-0.06873877166744691 10200,2013-07-25,33.639999389648445,33.689998626708984,33.34000015258789,33.419998168945305,460400.0,0.005379566948623182,1.1874925494122976,-0.6111134658585569,82.92681161817481,80.03767900786258,-0.280473752511881,-1.3228242453585395,-1.4853814831107073,-0.8955219531208911,16.269468066722606,0.34999847412109375,1.2235934503029142,1.062499713897715,-0.9097695497619256,3.0347689775573556,0.07636508206789472,2.0486343457275353,-0.45550517944349167,53.731275300764004,-31.616029288098694,0.9861346318298203,7,-0.3299999237060689,-1.5999994277954173,-1.7849988937378,-0.8649997711181712,-2.5299987792968857,3,-0.06866823745107486,2.0,33.459999084472656,1.2222128032326616,33.810001373291016,-1.2608594695901063,33.709999084472656,-0.06866823745107486 10201,2013-07-26,33.68000030517578,33.740001678466804,33.380001068115234,33.490001678466804,534400.0,0.0011890878791052106,1.322574293976436,0.8636253294492114,81.13770420467307,80.08178412134234,-0.18119369372777072,-1.2754248479877717,-1.5568324793076869,-0.9204310579317649,16.35092367039528,0.3600006103515696,1.3099286114936923,1.0055006027221651,-0.9840875680362942,2.995088773480621,0.010706517342939037,2.0002946881013948,-0.40000152587890625,59.70154352442886,-27.59185244869991,0.9947940853792281,7,-0.2849998474121094,-1.640000343322754,-1.8000001907348633,-0.9050006866455078,-3.1700000762939418,4,-0.06442993042255007,1.1874925494122976,33.639999389648445,2.0,33.459999084472656,1.2222128032326616,33.810001373291016,-0.06442993042255007 10202,2013-07-29,33.650001525878906,33.84000015258789,33.529998779296875,33.610000610351555,549600.0,-0.0008907000898175088,-2.099942780850658,0.2105326560524074,77.24139654677987,80.3113092266351,-0.11990938346063729,-1.1724349460882308,-1.5518660945554572,-0.8755213999101983,16.879797483398118,0.3100013732910156,1.2888769837937417,0.8910017013549805,-1.1143058579731075,2.896309260683072,-0.11165207830906354,1.8936554810190245,-0.3100013732910156,55.224127034737,-29.20361646935003,1.0026537796640451,7,-0.16500091552734375,-1.610001564025879,-1.912501335144043,-0.9950017929077148,-2.9500007629394567,0,-0.07132247896135036,1.322574293976436,33.68000030517578,1.1874925494122976,33.639999389648445,2.0,33.459999084472656,-0.07132247896135036 10203,2013-07-30,33.790000915527344,34.029998779296875,33.639999389648445,33.77000045776367,393400.0,0.004160457156020314,-1.785684118745067,0.4999999999999112,76.76057000170573,80.67359221275404,-0.16781947124949426,-1.1733319975307452,-1.7157871873577761,-0.9916608382109473,16.916307050275556,0.3899993896484304,1.28662755197751,0.904501056671144,-1.020235191770567,2.8292373051128585,-0.057867067549715046,1.8668691808919995,-0.4099998474121094,68.00028483072916,-14.244194954791482,0.9623681242208568,7,-0.13500213623046875,-1.6600017547607422,-2.217501640319824,-1.2450017929077148,-3.7800006866455043,1,-0.07635400299350426,-2.099942780850658,33.650001525878906,1.322574293976436,33.68000030517578,1.1874925494122976,33.639999389648445,-0.07635400299350426 10204,2013-07-31,33.59000015258789,33.810001373291016,33.40999984741211,33.759998321533196,470400.0,-0.005918933338872723,1.9629273806159933,-8.499713904252935,68.02974610305611,80.01514229391725,0.08676863536958024,-0.827525546317851,-1.5483282032456884,-0.7696789080608184,16.68311195622084,0.40000152587890625,1.1962672597809174,0.5850003242492647,-1.190072948143019,2.3600735966415485,-0.3025363119468736,1.472536960445403,0.4399986267089844,36.231956169594035,-42.33368192465492,0.8875366361961414,7,0.06499862670898438,-1.205000877380371,-2.017500877380371,-1.0450010299682617,-3.6300010681152344,2,-0.06757965011764921,-1.785684118745067,33.790000915527344,-2.099942780850658,33.650001525878906,1.322574293976436,33.68000030517578,-0.06757965011764921 10205,2013-08-01,34.029998779296875,34.310001373291016,33.790000915527344,33.81999969482422,994100.0,0.013099095704382835,-2.8519031337421232,-1.2353020375191253,72.07791886094195,79.96392210558874,-0.33517642744283904,-1.0994302284329507,-2.013847634565195,-1.1857130155678988,16.58234832420359,0.720001220703125,1.1588933762781082,0.8824990272521944,-0.7254142563491683,2.490412310853557,0.07854238545151304,1.6864556690528758,-0.6199989318847656,69.89220407393127,-5.878621650952326,0.8039566418006817,8,-0.2349987030029297,-1.5049982070922852,-2.4574995040893555,-1.484999656677246,-3.889999389648434,3,-0.08110486102080994,1.9629273806159933,33.59000015258789,-1.785684118745067,33.790000915527344,-2.099942780850658,33.650001525878906,-0.08110486102080994 10206,2013-08-02,34.11999893188477,34.240001678466804,33.970001220703125,34.029998779296875,742400.0,0.0026447298212262105,-1.5714908536032213,0.4285740236149294,65.18217873160597,77.35710189298572,-0.40156321344628765,-1.0121351389152764,-2.110151035544483,-1.2495449641036842,16.176479580138032,0.270000457763679,1.1273839847057658,0.8269991874694895,-0.5532387949366608,2.20723716987564,0.1368801962664179,1.5171181786725612,-0.7099990844726634,78.88865341414906,5.65925444973719,0.6901189912030748,8,-0.3249988555908274,-1.5949983596801829,-2.547499656677253,-1.5749998092651438,-3.739999771118171,4,-0.08821800749590303,-2.8519031337421232,34.029998779296875,1.9629273806159933,33.59000015258789,-1.785684118745067,33.790000915527344,-0.08821800749590303 10207,2013-08-05,33.880001068115234,34.049999237060554,33.81999969482422,34.029998779296875,348200.0,-0.007033935266195557,1.421065312104618,-1.66663840969766,66.25516082950023,74.64609457298093,-0.15076961319697801,-0.6245903538720583,-1.8729275668236411,-0.9877022493022736,16.45917125879514,0.299999237060554,1.0566224876712766,0.47300128936767294,-0.6756751822290994,1.6216777609644453,-0.10133694643071323,1.047339525166059,-0.4520011901855483,52.222269317170344,-19.806504916238453,0.5743382357983877,8,-0.08500099182128906,-1.3550004959106445,-2.307501792907715,-1.3350019454956055,-3.6500015258789062,0,-0.09946873473994466,-1.5714908536032213,34.11999893188477,-2.8519031337421232,34.029998779296875,1.9629273806159933,33.59000015258789,-0.09946873473994466 10208,2013-08-06,33.580001831054695,33.970001220703125,33.450000762939446,33.880001068115234,690600.0,-0.0088547587840212,1.1666706403134708,2.0000254317031136,55.555606014504924,71.6852325456603,0.12647319735619078,-0.21677964836928254,-1.5666731746207816,-0.6704146356806291,17.176149654981014,0.520000457763679,0.9883091383405258,0.09750194549561542,-0.8644892937708164,1.0594931847620472,-0.38349367413760405,0.5784975651288349,-0.1343619232177815,18.88907726868218,-49.284936730798684,0.48099561963321713,8,0.24499893188475852,-1.0550012588501048,-2.245001792907722,-1.0350027084350657,-3.490001678466804,1,-0.08576536364127973,1.421065312104618,33.880001068115234,-1.5714908536032213,34.11999893188477,-2.8519031337421232,34.029998779296875,-0.08576536364127973 10209,2013-08-07,33.59999847412109,33.68000030517578,33.360000610351555,33.470001220703125,792900.0,0.0005954926139373207,1.2068874799400664,-0.4333252800630564,47.90697096746131,67.79413914002546,0.14351615389961836,-0.13916223657107452,-1.5758623678799495,-0.6752261434310398,18.278684847503023,0.31999969482422586,0.8719350007972437,0.05099868774413352,-0.7237318604235057,0.8257292359117727,-0.3363665863396861,0.4383639618279531,0.710002899169929,25.262912739873805,-37.27901528138065,0.38736527408382054,8,0.23500251770020242,-1.0749979019164968,-2.3099985122680593,-1.0549993515014577,-3.4399986267089773,2,-0.10684519072238308,1.1666706403134708,33.580001831054695,1.421065312104618,33.880001068115234,-1.5714908536032213,34.11999893188477,-0.10684519072238308 10210,2013-08-08,33.509998321533196,33.81999969482422,32.81999969482422,33.81999969482422,1261800.0,-0.002678576091520002,5.451584322894235,-2.38467633077077,45.73984741181704,63.86104394081924,0.23818396299173372,0.022064404822444317,-1.4504097617350382,-0.5691326993063228,18.904396899480812,1.0,0.7301550225868851,-0.0835014343261804,-0.7242015179828059,0.557198649330445,-0.4038514761544931,0.23684860750213232,0.7810030364990297,48.59138470630827,-9.062787711361551,0.3203500418283144,8,0.05500221252442117,-0.9849977493286062,-2.2349987030029226,-0.9649991989135671,-3.529998779296868,3,-0.10593850835197882,1.2068874799400664,33.59999847412109,1.1666706403134708,33.580001831054695,1.421065312104618,33.880001068115234,-0.10593850835197882 10211,2013-08-09,33.310001373291016,33.56999969482422,33.25,33.5,614400.0,-0.005968276880326306,-1.064505014458869,0.6128960807235447,41.73556519916071,59.915951568861544,0.4248551968232377,0.2871916686500171,-1.2300933184763707,-0.3526050039290354,19.548689191544945,0.31999969482421875,0.6250706449019034,-0.3154985427856474,-0.8090132806866421,0.1780161951153474,-0.5622559117361448,-0.06874117383515,0.9221599182128912,39.83754966086375,-13.62638158324878,0.24675736895049838,8,0.25499916076660156,-0.7850008010864258,-2.042501449584961,-0.7650022506713867,-3.240001678466797,4,-0.09516667225911257,5.451584322894235,33.509998321533196,1.2068874799400664,33.59999847412109,1.1666706403134708,33.580001831054695,-0.09516667225911257 10212,2013-08-12,33.400001525878906,33.40999984741211,33.029998779296875,33.189998626708984,841100.0,0.002701895793377318,2.304363690644022,-1.1052864055253278,41.49375163233159,55.99741619448664,0.3304092524926219,0.21033865493365766,-1.2931511599850154,-0.4290556763722435,19.363890156189818,0.3800010681152344,0.49495622156436525,-0.22699851989746378,-0.7174158602735758,0.2634188204786483,-0.4722071900855198,0.018210150290592253,0.7756733017578128,50.434874911266945,0.9138746080619669,0.24520867018805698,8,0.16499900817871094,-0.6450004577636719,-2.10750150680542,-0.8550024032592773,-2.3900012969970668,0,-0.0904192283575902,-1.064505014458869,33.310001373291016,5.451584322894235,33.509998321533196,1.2068874799400664,33.59999847412109,-0.0904192283575902 10213,2013-08-13,33.209999084472656,33.389999389648445,33.169998168945305,33.360000610351555,671100.0,-0.00568869559059848,1.0952588555858247,-0.7142831192893524,44.44442560636935,53.376825028188115,0.47995913502961685,0.4319377338756638,-1.0762468889194992,-0.22742910360130963,19.105699775046602,0.23000335693360086,0.3732580120821467,-0.42300090789795064,-0.8880350268575725,0.04203321106167124,-0.6555179673777616,-0.1904838484181397,0.9114487378515648,38.99993896484375,-12.83381693827242,0.23251705947981055,8,0.35500144958496094,-0.25499820709228516,-1.8724985122680629,-0.6649999618530273,-2.2599983215332067,1,-0.08973199712100044,2.304363690644022,33.400001525878906,-1.064505014458869,33.310001373291016,5.451584322894235,33.509998321533196,-0.08973199712100044 10214,2013-08-14,32.81999969482422,33.209999084472656,32.689998626708984,33.209999084472656,511100.0,-0.011743432713034352,1.6666731875268985,2.599969482732436,33.33328164348865,49.071865337359974,0.8372984144556455,0.8265084814187702,-0.6513947812807004,0.17220430606096215,19.121402820979785,0.5200004577636719,0.2694023127643206,-0.7890003204345675,-1.3631412308444197,-0.2148594100247152,-1.0760707756394936,-0.5019298652296413,1.2493902024000008,11.50450842777232,-38.43317954120359,0.2870704552049279,8,0.6450004577636719,0.2950010299682617,-1.4824991226196254,-0.27500057220458984,-2.2600002288818324,2,-0.08318097402867597,1.0952588555858247,33.209999084472656,2.304363690644022,33.400001525878906,-1.064505014458869,33.310001373291016,-0.08318097402867597 10215,2013-08-15,32.279998779296875,32.709999084472656,32.18000030517578,32.52000045776367,575200.0,-0.016453410132496238,-1.4090928794985391,0.6153898822332642,26.351257307228238,44.757318512429116,1.2325747516879062,1.32330617362976,-0.066300844076423,0.7178389182449223,19.013024183025323,0.6399993896484375,0.13794820925821227,-1.2585012435913114,-2.0826190188262146,-0.4343834683564083,-1.6705601312087595,-0.8464423559738634,1.7066276416964286,7.194137987814917,-39.79381510018164,0.4120588876174506,8,0.8350009918212891,0.9650020599365234,-0.9024991989135742,0.2650003433227539,-1.1799983978271449,3,-0.06567531016278882,1.6666731875268985,32.81999969482422,1.0952588555858247,33.209999084472656,2.304363690644022,33.400001525878906,-0.06567531016278882 10216,2013-08-16,31.81999969482422,32.299999237060554,31.65999984741211,32.220001220703125,460400.0,-0.014250281966171618,1.285722070844654,1.6666613685130731,23.008756945804038,39.95216252535176,1.4885453395388097,1.7236090657575147,0.42244769508340596,1.1775009349264423,19.07943998085492,0.6399993896484446,0.03533706829083627,-1.6245002746582031,-2.7461999903753096,-0.5028005589410967,-2.18535013251676,-1.0636504167996463,2.022096636903683,9.142848423549108,-35.28297835094736,0.560849857858554,8,0.9950008392333984,1.1650009155273438,-0.2624998092651367,0.7249994277954102,-0.6299991607666051,4,-0.05782527247752245,-1.4090928794985391,32.279998779296875,1.6666731875268985,32.81999969482422,1.0952588555858247,33.209999084472656,-0.05782527247752245 10217,2013-08-19,31.489999771118164,31.93000030517578,31.40999984741211,31.790000915527344,871500.0,-0.010370833654022027,-1.2608666807644304,0.75,17.87700984630881,35.765651839996636,1.6135532984469378,1.980295403930846,0.7695733301434942,1.5018883487916384,19.072440390316576,0.5200004577636719,-0.14463958258291143,-1.8435002326965346,-3.2561990381502994,-0.43080142724276627,-2.5498496354234206,-1.1371508299696487,2.1338869121781556,4.0404011212900475,-35.858318754921456,0.7063494027268834,8,1.125,1.3700008392333984,0.07249927520751953,1.0549993515014648,-0.7700004577636754,0,-0.045093683284060715,1.285722070844654,31.81999969482422,-1.4090928794985391,32.279998779296875,1.6666731875268985,32.81999969482422,-0.045093683284060715 10218,2013-08-20,31.6200008392334,31.8799991607666,31.31999969482422,31.479999542236328,796100.0,0.004128328645923496,-1.4347750370066301,-0.46666920978847587,21.937272550912894,32.88012979371348,1.3145241986269554,1.7684837214006421,0.6556602744030471,1.3609062078269716,18.966202298126568,0.5599994659423828,-0.30681512132758826,-1.603999137878418,-3.190048902204822,-0.017949373552010428,-2.39702402004162,-0.810974255715216,1.7382194237568172,15.873081549776769,-23.477824973626056,0.7930248821632035,8,0.9499988555908203,1.1949996948242188,0.30249881744384766,0.9049978256225586,-0.6900005340576172,1,-0.019291606393466165,-1.2608666807644304,31.489999771118164,1.285722070844654,31.81999969482422,-1.4090928794985391,32.279998779296875,-0.019291606393466165 10219,2013-08-21,31.15999984741211,31.65999984741211,31.13999938964844,31.61000061035156,998900.0,-0.014547785566486504,-1.1224435777066903,-3.2142613860846327,9.348399067613002,28.83663553324636,1.5556009665576767,2.157980438168096,1.1280252732071219,1.8088961575567737,19.73619959438585,0.5200004577636683,-0.4815341347362718,-1.9490001678466768,-3.77793612212637,-0.12006421356698027,-2.863468144986527,-1.0345321907068268,1.9128695360348686,1.273914754862909,-32.800389424625656,0.9144679771398478,8,1.1949996948242188,1.5650005340576172,0.7874994277954102,1.2200002670288086,-0.5300006866455078,2,-0.006739380150866725,-1.4347750370066301,31.6200008392334,-1.2608666807644304,31.489999771118164,1.285722070844654,31.81999969482422,-0.006739380150866725 10220,2013-08-22,31.32999992370605,31.420000076293945,31.13999938964844,31.25,573200.0,0.005455714927035338,1.1538495396691213,-0.17777730682829004,11.357299739997487,25.461272704450444,1.1665202353953212,1.9036487641659257,0.9864818545862768,1.6239195003564113,20.547808501327307,0.28000068664550426,-0.6138671798704323,-1.663500118255616,-3.6372679847634863,0.310267748252258,-2.650384051509551,-0.6766161850016807,1.4336102607331576,16.379358538838552,-11.529440624198784,0.9868839332539362,8,0.9449996948242223,1.3950004577636754,0.6174993515014684,1.0500001907348668,-0.6800003051757777,3,-0.024577097339251508,-1.1224435777066903,31.15999984741211,-1.4347750370066301,31.6200008392334,-1.2608666807644304,31.489999771118164,-0.024577097339251508 10221,2013-08-23,31.51000022888184,31.59000015258789,31.15999984741211,31.34000015258789,467000.0,0.0057453018070259265,1.6060630581163482,2.12500298023522,16.61968138120065,22.697487120991454,0.7871115913500795,1.636654081340037,0.8208528072637726,1.4339887548376389,21.169695652880847,0.43000030517578125,-0.7345990009286325,-1.3749998092651303,-3.4269001928140774,0.6769005742838168,-2.4009500010396074,-0.34904961749065677,0.993832228390847,46.83549499261226,21.09329866650088,1.0259501917744742,8,0.7549991607666051,1.215000152587887,0.6674990653991664,0.8699998855590785,-0.6700000762939489,4,-0.013011737366993348,1.1538495396691213,31.32999992370605,-1.1224435777066903,31.15999984741211,-1.4347750370066301,31.6200008392334,-0.013011737366993348 10222,2013-08-26,31.25,31.559999465942386,31.13999938964844,31.54999923706055,523300.0,-0.008251355982013764,1.6250029802350228,-1.7647006024974876,16.809074853959828,19.62689259294595,0.7935074144334422,1.7999158212719095,1.090887501368826,1.6806894428327155,21.674969988481642,0.4200000762939453,-0.8634223167890767,-1.5149999618530288,-3.657251586286243,0.6272516625801856,-2.586125774069636,-0.4438741496364216,1.035619166452804,14.864951942531674,-11.258980460122183,1.0711258122166067,8,0.9249992370605469,1.4750003814697266,1.0425004959106445,1.130000114440918,-0.6200008392333984,0,-0.0019199829101563815,1.6060630581163482,31.51000022888184,1.1538495396691213,31.32999992370605,-1.1224435777066903,31.15999984741211,-0.0019199829101563815 10223,2013-08-27,31.209999084472656,31.40999984741211,30.95000076293945,31.0,670100.0,-0.001280029296874985,-1.9677594014569346,-0.6999987284310027,16.14734230344878,17.71734377738597,0.5810802950480998,1.725169359697901,1.1355068329759632,1.7049474481463989,21.993512274161155,0.4599990844726598,-0.9801507926886259,-1.4260007858276396,-3.618498995995317,0.766497424340038,-2.522249890911475,-0.3297516807438008,0.8923209176914497,36.61952912605742,9.95762034435949,1.0962491050838383,8,0.6200008392333984,1.4200019836425781,1.2274999618530273,1.1700010299682617,-0.9699993133544922,1,-0.015700089249984894,1.6250029802350228,31.25,1.6060630581163482,31.51000022888184,1.1538495396691213,31.32999992370605,-0.015700089249984894 10224,2013-08-28,31.31999969482422,31.45000076293945,31.04999923706055,31.190000534057614,529500.0,0.0035245310342315594,1.0512830544864122,0.6190463215259024,19.154975435519958,16.917756902751716,0.26365466231658985,1.5140104651412898,1.0208596271278054,1.5769693645842011,22.845954434814004,0.40000152587889914,-1.1158790522293103,-1.2025001525878878,-3.4219156625046736,1.0169153573288945,-2.3122079075462807,-0.09279239762949487,0.5749028442794497,57.8123882411847,32.523028268040036,1.1097077549583918,8,0.30500030517578125,1.3100013732910156,1.2725005149841309,0.9499998092651367,-1.1999988555908203,2,-0.012452087913426335,-1.9677594014569346,31.209999084472656,1.6250029802350228,31.25,1.6060630581163482,31.51000022888184,-0.012452087913426335 10225,2013-08-29,31.270000457763672,31.43000030517578,31.1299991607666,31.32999992370605,481200.0,-0.0015963996662748947,1.3076990793382974,-0.4615373329224772,20.00003365904071,16.58345431533357,0.17357202298344276,1.4194095636060382,1.084878173923613,1.6141063521399701,22.98832510233918,0.3000011444091797,-1.2652049446853297,-1.114499473571776,-3.281860074641237,1.0528611274976853,-2.1981797741065066,-0.03081917303704529,0.4548197616304357,50.00000000000028,25.454098377052574,1.0836803005347302,8,0.1700000762939453,1.3600006103515625,1.3249993324279785,0.8049993515014648,-1.3000011444091832,3,-0.02046694236098645,1.0512830544864122,31.31999969482422,-1.9677594014569346,31.209999084472656,1.6250029802350228,31.25,-0.02046694236098645 10226,2013-08-30,31.11000061035156,31.489999771118164,31.04999923706055,31.35000038146973,674200.0,-0.00511672034121724,-1.4444303160348904,4.000031789427192,17.002916535204605,16.48633283632199,0.2483877753930983,1.414887750367054,1.2921441189895582,1.7526783992520372,23.17667509796478,0.44000053405761363,-1.3691924146070313,-1.1239994049072273,-3.2000424084712016,0.952043598656747,-2.162020906689218,-0.08597790312524012,0.4753521068807096,26.22953895220644,4.753591189762055,1.0380215017819876,8,0.3049993515014684,1.5200004577636754,1.5649991035461461,0.9649991989135778,-0.8700008392333949,4,-0.0147862739568132,1.3076990793382974,31.270000457763672,1.0512830544864122,31.31999969482422,-1.9677594014569346,31.209999084472656,-0.0147862739568132 10227,2013-09-03,30.51000022888184,31.440000534057614,30.459999084472656,31.31999969482422,1395100.0,-0.019286414969406196,-1.1538451864691612,3.3750009934115788,15.20622699692619,15.738438885879022,0.7764032559420997,1.844014685678598,1.9247088738362628,2.3253090771376144,23.99518746990827,0.9800014495849574,-1.4231889245214084,-1.5554997444152825,-3.6160206105875936,0.5050211217570251,-2.585760177501438,-0.5252393113291269,0.9799995422363246,4.8544768035083825,-13.809756336294651,1.030260433086154,9,0.5499992370605433,1.8749999999999964,2.20749998092651,1.5649995803832972,-0.20000076293945312,1,0.010816123278611478,-1.4444303160348904,31.11000061035156,1.3076990793382974,31.270000457763672,1.0512830544864122,31.31999969482422,0.010816123278611478 10228,2013-09-04,30.70000076293945,30.790000915527344,30.28000068664551,30.51000022888184,2038300.0,0.00622748386208638,1.7567517410960336,-0.2345687152232346,21.195698933648117,17.054805537660705,0.4941408777884746,1.504315941404645,1.7646714937509849,2.1074884804712504,25.773395152857255,0.5100002288818324,-1.4189655428453918,-1.2214991569519071,-3.2384508197807698,0.7954525058769555,-2.2299749883663402,-0.21302332553747405,0.7899990081787145,34.71077637029656,14.515431815395072,1.0084758314144318,9,0.23499965667724965,1.5950002670288121,2.0624995231628453,1.3749990463256871,0.179998397827152,2,-0.002280182424534427,-1.1538451864691612,30.51000022888184,-1.4444303160348904,31.11000061035156,1.3076990793382974,31.270000457763672,-0.002280182424534427 10229,2013-09-05,30.01000022888184,30.60000038146973,29.989999771118164,30.60000038146973,694900.0,-0.022475586870035813,1.0677981443765678,-3.105255232645802,20.365583097819965,18.055725910752088,1.121831509012818,2.0148764828094876,2.475300771079045,2.7751141681716227,27.94224049982835,0.7100009918212855,-1.3815041325706225,-1.7319997787475536,-3.758950605172135,0.2949510476770314,-2.7454751919598444,-0.7185243655352629,1.4300003051757741,1.3333638509116952,-19.65944163837179,1.0134754132122918,9,0.7799997329711879,2.1400003433227504,2.882498741149899,2.069998741149899,1.139999389648434,3,0.007664096650521479,1.7567517410960336,30.70000076293945,-1.1538451864691612,30.51000022888184,-1.4444303160348904,31.11000061035156,0.007664096650521479 10230,2013-09-06,29.959999084472656,30.309999465942386,29.940000534057614,30.170000076293945,1258200.0,-0.0016661494177884206,-1.9600140381930131,0.3559337923900042,22.80705472408181,18.743211837738883,1.0695340955654657,1.881763114664004,2.530300773720711,2.792482587682464,30.727091002598687,0.36999893188477273,-1.380034992979951,-1.6045009613037102,-3.6010822696267724,0.3920803470193519,-2.602791615465243,-0.6062103071421774,1.1900012969970675,1.2902296941105769,-20.32570292584732,0.998290654161532,9,0.7900009155273438,2.16500186920166,3.059999942779541,2.119999885559082,0.8900012969970739,4,0.005340512671900166,1.0677981443765678,30.01000022888184,1.7567517410960336,30.70000076293945,-1.1538451864691612,30.51000022888184,0.005340512671900166 10231,2013-09-09,30.13999938964844,30.13999938964844,29.790000915527344,30.020000457763672,748000.0,0.006008021050610601,4.833359824522078,-0.5714207863688964,29.3578313428701,20.13751811428447,0.7540597330427126,1.5305705799845128,2.347177886764438,2.58679213498959,33.712282809894454,0.3499984741210973,-1.2867537309069093,-1.266000556945798,-3.180767657235851,0.6487665433442515,-2.2233841070908262,-0.3086170068007732,0.7680010223388614,21.212033638702106,-2.5185633206953817,0.957383550145025,9,0.5000009536743129,1.8750019073486293,3.0200009346008265,2.0800008773803675,0.2900009155273402,0,-0.00564034770194255,-1.9600140381930131,29.959999084472656,1.0677981443765678,30.01000022888184,1.7567517410960336,30.70000076293945,-0.00564034770194255 10232,2013-09-10,30.3799991607666,30.40999984741211,30.149999618530273,30.28000068664551,777600.0,0.007962832646923879,2.250005960470162,0.8333280350954729,31.656806403264795,21.86079190315292,0.42205585932897094,1.1096094659107045,2.099687650797023,2.3214386466094936,36.15694111971876,0.2700004577636683,-1.205313373603353,-0.8750006675720208,-2.5939781224771536,0.8439767873331085,-1.734489395024589,-0.015511940119456114,0.30440135192871054,58.99982452392578,32.85942722828052,0.8594887274525648,9,0.26000118255615234,1.5400009155273473,2.780001163482666,1.840001106262207,0.37000083923339844,1,-0.004608274967605519,4.833359824522078,30.13999938964844,-1.9600140381930131,29.959999084472656,1.0677981443765678,30.01000022888184,-0.004608274967605519 10233,2013-09-11,30.229999542236328,30.45000076293945,30.040000915527344,30.3799991607666,541100.0,-0.004937446434297055,1.8275576309645618,-1.5000190737774242,34.853432540200245,23.60506491478406,0.46759621783908045,1.0802953643983884,2.2628658665225316,2.4385680276156165,38.7773666792134,0.4099998474121058,-1.1695307005307,-0.8760003089904771,-2.38528945579759,0.6332888378166359,-1.6306448823940336,-0.12135573558692059,0.2755210510253896,54.320853927609946,24.000843230533107,0.7546445734035565,9,0.4100008010864258,1.6500015258789062,2.9300007820129395,1.9900007247924805,1.0500011444091832,2,0.0026463752867176282,2.250005960470162,30.3799991607666,4.833359824522078,30.13999938964844,-1.9600140381930131,29.959999084472656,0.0026463752867176282 10234,2013-09-12,30.09000015258789,30.54999923706055,30.040000915527344,30.309999465942386,466900.0,-0.004631140978114678,-2.187511548479795,1.4666658189540311,29.605285860473842,24.67231515938774,0.46351534569944874,1.05961018019336,2.4166230204016586,2.5461461363935456,40.605020535730404,0.5099983215332067,-1.1239332776283888,-0.8794997215271003,-2.2205201703631587,0.46152072730895455,-1.5500099459451278,-0.20898949710907289,-0.2999992370605469,39.473671001711416,7.084977481122159,0.6705102244180279,9,0.5500001907348633,1.7150001525878906,3.085000514984131,2.130000114440918,1.2600002288818395,3,0.02625453652949772,1.8275576309645618,30.229999542236328,2.250005960470162,30.3799991607666,4.833359824522078,30.13999938964844,0.02625453652949772 10235,2013-09-13,30.15999984741211,30.3799991607666,30.09000015258789,30.1299991607666,708900.0,0.002326344116625023,-4.272771410240849,-0.13636718309736826,26.962468224441892,25.778932013747436,0.24529959428435788,0.8670986268091383,2.362122920852528,2.4367774738424046,41.79797950550007,0.28999900817871094,-1.072971390125577,-0.7035000801086433,-1.939389565810302,0.5323894055930154,-1.3214448229594744,-0.08555533725781217,-0.3547989654541013,48.68417750427877,17.374268606728794,0.6179447428508299,9,0.4550008773803711,1.6450004577636719,3.02000093460083,2.060000419616699,1.0699996948242188,4,0.0328249262641529,-2.187511548479795,30.09000015258789,1.8275576309645618,30.229999542236328,2.250005960470162,30.3799991607666,0.0328249262641529 10236,2013-09-16,29.979999542236328,30.68000030517578,29.920000076293945,30.479999542236328,851600.0,-0.005968179910028293,-1.4516178651194556,-16.666285205671052,27.719308108165876,27.169274359440735,0.2773152063913571,0.9509379096080011,2.5548836718290175,2.5724497054615867,42.09922875919806,0.7600002288818359,-1.0513323085358195,-0.79150037765503,-2.0012554200188752,0.4182546647088152,-1.3963778988369526,-0.1866228564731074,-0.15990269317627082,7.89466419380664,-24.442231610607486,0.6048775211819224,9,0.3100013732910156,1.7000007629394531,3.0650010108947754,2.2400007247924805,1.7299995422363281,0,0.02901937466702531,-4.272771410240849,30.15999984741211,-2.187511548479795,30.09000015258789,1.8275576309645618,30.229999542236328,0.02901937466702531 10237,2013-09-17,30.06999969482422,30.149999618530273,29.90999984741211,29.959999084472656,709200.0,0.0030020064697164894,-1.2857220708446866,-0.220001220703125,30.344848451365166,28.185846528075963,0.1322441962455123,0.7895826454041526,2.4663800363868518,2.437236747605084,42.15121653264487,0.23999977111816406,-1.0390860481629716,-0.63050022125244,-1.8293329882839586,0.5683325457790787,-1.2299166047681993,-0.031083837736680664,-0.21550670751953405,20.77918860941982,-10.56092399258614,0.5994163835157589,9,0.16500091552734375,1.5300006866455078,2.9750008583068848,2.15000057220459,1.6000003814697266,1,0.011972085600437499,-1.4516178651194556,29.979999542236328,-4.272771410240849,30.15999984741211,-2.187511548479795,30.09000015258789,0.011972085600437499 10238,2013-09-18,31.01000022888184,31.040000915527344,29.920000076293945,30.03000068664551,729000.0,0.0312604104954286,1.1538458716942523,8.909037314468026,45.84451279533854,31.01683871668914,-0.8483741245300642,-0.20918583808353475,1.5236779619689038,1.4583077964230675,41.324292817433076,1.1200008392333984,-0.9806475520895326,0.34000034332275675,-0.7893593704251032,1.4693600570706167,-0.22467951355117322,0.9046802001966867,-1.12248694886231,97.34507448780172,66.48860406845657,0.5646798568739293,9,-0.5949993133544957,0.5799999237060547,2.1500005722045863,1.210000038146969,0.6299991607666016,2,-0.008384399450590219,-1.2857220708446866,30.06999969482422,-1.4516178651194556,29.979999542236328,-4.272771410240849,30.15999984741211,-0.008384399450590219 10239,2013-09-19,30.95000076293945,31.270000457763672,30.809999465942386,31.07999992370605,603800.0,-0.001934842486279842,-1.2438976735098926,-0.13265226682652073,45.721931133525516,33.56293609551622,-0.7163444766327345,-0.17468165588938334,1.5737753797892644,1.4740043154563303,40.13661427618989,0.4600009918212855,-0.8515571088818099,0.29050083160399964,-0.823477248343611,1.4044789115516103,-0.26648820836980747,0.8474898715778068,-1.0400009155273402,76.47062123439035,46.051374227658414,0.5569890399738061,9,-0.42000007629394176,0.5499992370605504,2.3099999427795446,1.269999504089359,1.0399990081787145,3,0.010662355915067145,1.1538458716942523,31.01000022888184,-1.2857220708446866,30.06999969482422,-1.4516178651194556,29.979999542236328,0.010662355915067145 10240,2013-09-20,30.559999465942386,31.04999923706055,30.559999465942386,31.04999923706055,1027300.0,-0.012601010900912923,1.0,3.7692533415496574,43.07303890363578,35.086848046712404,-0.2595803120753324,0.16303422038406623,1.9378553975438457,1.8126739172967454,39.01596722716271,0.48999977111816406,-0.7791727802083876,-0.06100044250488068,-1.1297118249369689,1.0077109399272075,-0.595356133720923,0.47335524871116164,-0.639999389648441,47.79406814841436,16.149007820924787,0.5343556912160441,9,0.03000068664550426,0.6900005340576136,2.730000972747799,1.6600008010864222,1.350000381469723,4,0.02585081575043091,-1.2438976735098926,30.95000076293945,1.1538458716942523,31.01000022888184,-1.2857220708446866,30.06999969482422,0.02585081575043091 10241,2013-09-23,31.10000038146973,31.239999771118164,30.45000076293945,30.559999465942386,632000.0,0.017670187335217413,-1.0789493497432308,-1.1020431995204378,57.54475191807874,37.96328643724729,-0.7253641394299137,-0.4313745670841236,1.3760617485070092,1.2333808762680967,38.14696285932029,0.7899990081787145,-0.6276512060102206,0.49950046539306925,-0.5115853479928347,1.5105862787789732,-0.006042441299882739,1.0050433720860212,-1.0720002746582082,87.50000000000027,50.29879010721627,0.5055429066929521,9,-0.5100002288818395,-0.05500030517578125,2.079999923706051,1.1199998855590785,0.8999996185302699,0,0.004180037272412784,1.0,30.559999465942386,-1.2438976735098926,30.95000076293945,1.1538458716942523,31.01000022888184,0.004180037272412784 10242,2013-09-24,31.190000534057614,31.25,30.75,30.75,1936600.0,0.00289389554610775,-1.2727245141685488,0.8148144223569072,56.43043765353268,40.360731449839776,-0.7692805348699601,-0.5545313109935286,1.2422987837250083,1.1056500890784982,37.1991488254518,0.5,-0.485508439977103,0.5925005912780712,-0.4107970874249318,1.5957982699810742,0.09085175192657147,1.094149430629571,-1.0626403991699185,94.07408139996498,54.22150203832557,0.5016488393515008,9,-0.600000381469723,-0.32999992370605113,1.7100000381469762,1.029999732971195,0.5900001525878977,1,0.01667196349827682,-1.0789493497432308,31.10000038146973,1.0,30.559999465942386,-1.2438976735098926,30.95000076293945,0.01667196349827682 10243,2013-09-25,30.71999931335449,31.5,30.68000030517578,31.290000915527344,8003800.0,-0.015068971229734718,-1.523077464809397,-1.295456614373607,59.888555708332085,43.72553921071292,-0.2486069969379905,-0.12977551565782974,1.6712000211552613,1.5357625820966412,36.12026893802025,0.8199996948242188,-0.3913424270557613,0.14699935913085582,-0.8164621098895566,1.1104608281512682,-0.3347313753793486,0.6287300936410603,-0.5012279526367145,25.714166342719828,-18.225516751532645,0.4817307345102061,9,-0.014999389648433947,0.11500072479248402,2.0175008773803746,1.50000095367432,0.8900012969970703,2,0.03092450469315189,-1.2727245141685488,31.190000534057614,-1.0789493497432308,31.10000038146973,1.0,30.559999465942386,0.03092450469315189 10244,2013-09-26,30.93000030517578,31.0,30.729999542236328,30.729999542236328,1640300.0,0.006835969938645103,-1.6999942779759294,-0.3508775452157451,62.93333645290482,47.7223023472088,-0.36534305957582447,-0.390514238148711,1.4149219493961454,1.2913195376192164,35.09633086145775,0.28000068664551137,-0.31126786155472885,0.3765003204345696,-0.5378370781672714,1.2908377190364106,-0.0806683788663527,0.8336690197354919,-0.5831060805297845,45.71427533414974,-3.4707268811725243,0.45716869930092074,9,-0.22500038146972656,-0.2049999237060547,1.7624998092651367,1.2899999618530273,0.8799991607666051,3,0.022955029986011732,-1.523077464809397,30.71999931335449,-1.2727245141685488,31.190000534057614,-1.0789493497432308,31.10000038146973,0.022955029986011732 10245,2013-09-27,30.6299991607666,30.989999771118164,30.559999465942386,30.85000038146973,1009700.0,-0.00969935795179988,-1.38888653414151,-1.1000019073413747,56.330738783743854,50.90135020005079,0.00931861556432878,-0.1485342195917312,1.651633071666808,1.5458428496196248,33.8851806466714,0.4300003051757777,-0.24143465825421373,0.10849924087524343,-0.7428848070290073,0.9598832887794941,-0.31719278307688015,0.534191264827367,-0.16779435858520486,17.142717011019315,-34.11087651042329,0.425692023952125,9,0.07500076293945312,0.060001373291015625,1.9100008010864258,1.590001106262207,1.2400016784667969,4,0.044400935279605314,-1.6999942779759294,30.93000030517578,-1.523077464809397,30.71999931335449,-1.2727245141685488,31.190000534057614,0.044400935279605314 10246,2013-09-30,30.649999618530273,30.76000022888184,30.399999618530273,30.459999084472656,1023100.0,0.0006529695824899484,-1.322588584191152,-0.8636339991676931,53.698630995989866,53.49621492723131,0.10544053882774307,-0.2158294673532204,1.566947647599413,1.4816159126147426,32.55285577968495,0.36000061035156605,-0.13510954103448114,0.15149974822998047,-0.6567028514515592,0.9597023479115201,-0.2526015516107911,0.5556010480707521,0.8500003814697266,22.72726484566954,-26.408565771088416,0.4041012998407703,9,0.06000041961669922,0.04000091552734375,1.8500003814697266,1.5700006484985352,1.0400009155273402,0,0.04110930651105349,-1.38888653414151,30.6299991607666,-1.6999942779759294,30.93000030517578,-1.523077464809397,30.71999931335449,0.04110930651105349 10247,2013-10-01,30.84000015258789,31.040000915527344,30.68000030517578,30.729999542236328,1514900.0,0.006199038708723181,-2.4285921889191644,0.5789489534708628,58.265576912540205,54.876333162475945,0.04039941876450115,-0.4003666265806842,1.312813981063229,1.2627344947880488,30.468411027162247,0.3900012969970703,-0.014510964476972532,0.3250002861022949,-0.4975380876241644,1.1475386598287542,-0.08626890076093474,0.7362694729655246,0.6379998397827151,40.000034679054025,-8.129628390830348,0.41126918686323005,10,0.1099996566772461,-0.16499996185302734,1.6549997329711914,1.380000114440918,0.9899997711181605,1,0.03761348384152874,-1.322588584191152,30.649999618530273,-1.38888653414151,30.6299991607666,-1.6999942779759294,30.93000030517578,0.03761348384152874 10248,2013-10-02,30.6299991607666,30.82999992370605,30.5,30.71999931335449,1383300.0,-0.006809370647933299,1.129022334338302,-0.8181786655569104,57.18082286703322,56.1495433550879,0.21325462657541294,-0.2064644108203737,1.4516954583747008,1.4401048618057928,27.97494279556275,0.3400001525878906,0.11896956838815598,0.11849937438964986,-0.7013156281028259,0.9383143768821256,-0.291408126856588,0.5284068756358877,0.8264408241271965,35.93735564529348,-12.738350349831734,0.40990750124623865,10,0.32000064849853516,0.015001296997070312,1.8200006484985352,1.590001106262207,0.7600002288818395,2,0.03754494147528176,-2.4285921889191644,30.84000015258789,-1.322588584191152,30.649999618530273,-1.38888653414151,30.6299991607666,0.03754494147528176 10249,2013-10-03,30.239999771118164,30.520000457763672,30.1200008392334,30.520000457763672,1806000.0,-0.012732595505519306,1.8571331257961459,3.11111346585864,50.980389406941896,57.028137855455256,0.5497623817059463,0.21254684128061996,1.7758605223779966,1.7988663138584968,25.325353354327003,0.5099983215332031,0.23763545956828125,-0.28299999237060547,-1.079310497086876,0.5133105123456652,-0.6811552447287426,0.11515525998753162,1.195311406448365,13.043361079725093,-34.15938217977181,0.39815525235813604,10,0.5700006484985352,0.4050006866455078,1.9900007247924805,1.9800004959106445,1.3899993896484375,3,0.045304260899560855,1.129022334338302,30.6299991607666,-2.4285921889191644,30.84000015258789,-1.322588584191152,30.649999618530273,0.045304260899560855 10250,2013-10-04,30.1200008392334,30.34000015258789,30.04999923706055,30.26000022888184,957000.0,-0.0039682186770177985,-1.0714159207640495,0.4999965940286637,51.74130698729053,56.383310640923234,0.6713874253504528,0.3637995001686747,1.8214705337289843,1.8838980004544155,22.53063808602439,0.2900009155273402,0.23428842089342794,-0.4109990119934075,-1.1864354371494343,0.36443741316261935,-0.7987172245714227,-0.023280799415392295,1.2626979247998058,7.070856918268953,-43.24089038398699,0.3877182125780136,10,0.654998779296875,0.5249996185302734,2.0074996948242188,2.09999942779541,1.8899974822997976,4,0.05610885058501225,1.8571331257961459,30.239999771118164,1.129022334338302,30.6299991607666,-2.4285921889191644,30.84000015258789,0.05610885058501225 10251,2013-10-07,29.96999931335449,30.28000068664551,29.95000076293945,29.979999542236328,871000.0,-0.004980130202503874,-12.200701941783018,0.07143051771119523,48.77450739774078,55.53265172361302,0.7199522746633491,0.5274549214170072,1.8925168234843248,1.9953099384364563,19.507776903613163,0.3299999237060618,0.22912793314536373,-0.5525005340576215,-1.3494127429410732,0.24441167482583026,-0.9509566384993491,-0.15404442961589382,1.3327374790603557,1.8347291390334408,-50.055835927749946,0.39845610444172636,10,0.7550010681152379,0.6750011444091832,2.065001487731937,2.25000095367432,1.7700004577636754,0,0.06339678242943037,-1.0714159207640495,30.1200008392334,1.8571331257961459,30.239999771118164,1.129022334338302,30.6299991607666,0.06339678242943037 10252,2013-10-08,30.239999771118164,30.46999931335449,29.959999084472656,30.020000457763672,1144500.0,0.009009024489478934,-1.9999831705551825,-21.999427808498766,38.70969546253379,53.17944502963544,0.3363985518624517,0.2597455782333249,1.5460377708555413,1.6915706000450115,17.018481326965784,0.5100002288818324,0.27304259118828966,-0.27550010681152415,-1.080105002609809,0.5291047889867606,-0.6778025547106665,0.12680234108761823,0.9545181389386492,32.95446417540729,-12.64169410686116,0.4023024478991416,10,0.2550010681152344,0.4050006866455078,1.7825007438659668,1.9800004959106445,1.75,1,0.04794976104213888,-12.200701941783018,29.96999931335449,-1.0714159207640495,30.1200008392334,1.8571331257961459,30.239999771118164,0.04794976104213888 10253,2013-10-09,30.309999465942386,30.78000068664551,30.13999938964844,30.21999931335449,1242400.0,0.0023148047405436856,-4.120010375976708,0.4090928794985714,40.64327697372504,50.70277175417102,0.2258776920473835,0.20664117765735668,1.3942827715056545,1.5878965456237637,14.050858450117184,0.6400012969970703,0.2052326808530225,-0.2095004081726053,-1.0089078084759038,0.5899069921306932,-0.6092041083242528,0.19020329197904218,0.784957072345037,43.373341698092446,1.6130890584499582,0.3997037001516492,10,0.18500137329101207,0.3350009918212855,1.412500381469723,1.9100008010864222,1.8099994659423864,2,0.05014848183918974,-1.9999831705551825,30.239999771118164,-12.200701941783018,29.96999931335449,-1.0714159207640495,30.1200008392334,0.05014848183918974 10254,2013-10-10,30.8799991607666,30.940000534057614,30.35000038146973,30.479999542236328,1172900.0,0.018805664957687984,1.2692210350253676,4.444432670707062,54.44443267070736,50.49318218605585,-0.39332262950741637,-0.31741312227819307,0.7539132099501629,0.9843210512286333,11.352929590268419,0.6300010681152273,0.14437781045226927,0.32099933624267507,-0.4670405657155108,1.109039238200861,-0.07302061473641785,0.715019287221768,0.12336091549298445,93.93925382192332,50.75524901267131,0.3940199509790928,10,-0.3849983215332031,-0.2349987030029297,0.7350015640258789,1.340001106262207,1.3799991607665945,3,0.016515551902274606,-4.120010375976708,30.309999465942386,-1.9999831705551825,30.239999771118164,-12.200701941783018,29.96999931335449,0.016515551902274606 10255,2013-10-11,31.149999618530273,31.170000076293945,30.84000015258789,30.899999618530273,606700.0,0.008743538377640636,1.2758543579490147,0.6250005960470162,50.750738022386344,50.165638522322126,-0.6501770175803365,-0.5369733426603389,0.40104479914074176,0.6832513663700297,8.667890223978558,0.3299999237060547,0.10812009541772838,0.5414998054504387,-0.26516421657730405,1.3481638274781815,0.13816779443656557,0.9448318164643119,-1.1999988555908239,98.36061729340824,58.27143422084148,0.4033320110138715,10,-0.5899991989135742,-0.5049991607666016,0.32000064849853516,1.0000009536743164,1.1099987030029226,4,0.015409295284574798,1.2692210350253676,30.8799991607666,-4.120010375976708,30.309999465942386,-1.9999831705551825,30.239999771118164,0.015409295284574798 10256,2013-10-14,30.85000038146973,31.18000030517578,30.54999923706055,31.09000015258789,1078000.0,-0.009630794245085061,2.000004541305427,-0.959999084472642,45.19774437467616,48.71365712922612,-0.35629209775694193,-0.17755739079518307,0.6100800903147494,0.9593823890633715,6.5500892089464555,0.6300010681152308,0.029705169058349412,0.19800052642822763,-0.5582119711550391,0.9542130240114943,-0.18010572236340394,0.5761067752198592,-0.8755996322631923,72.95085299046981,38.05082714892788,0.3781062487916326,10,-0.2849998474121129,-0.20499992370605824,0.5875000953674281,1.2750005722045863,1.3599987030029261,0,0.03760122935882437,1.2758543579490147,31.149999618530273,1.2692210350253676,30.8799991607666,-4.120010375976708,30.309999465942386,0.03760122935882437 10257,2013-10-15,30.43000030517578,30.85000038146973,30.38999938964844,30.84000015258789,995100.0,-0.013614264865494996,1.1395379783892765,1.7083343267450524,45.8452906845517,47.45415355339484,-0.0006332297377724672,0.2854300278443276,0.9400973358250191,1.3560230981358714,4.297356640565813,0.46000099182128906,-0.01047165102529135,-0.2399995803833015,-0.9538331101152231,0.4738339493486201,-0.5969163452492623,0.11691718448265931,-0.40737557373047295,27.884678868796293,-7.839500740681416,0.35691676486596047,10,0.13500022888183594,0.27499961853027344,0.8975005149841309,1.6200008392333984,1.5499992370605469,1,0.04304960410136993,2.000004541305427,30.85000038146973,1.2758543579490147,31.149999618530273,1.2692210350253676,30.8799991607666,0.04304960410136993 10258,2013-10-16,30.75,30.78000068664551,30.43000030517578,30.489999771118164,895200.0,0.010515928084620763,1.187491431875186,-0.634147135719536,47.49999735090637,47.06744332494645,-0.3372903907804137,-0.058021764853577906,0.5416493353195619,1.0205148480512065,4.17485632787533,0.3500003814697301,-0.03276738757378794,0.09300012588500906,-0.6040344564640989,0.790034708234117,-0.25551716528954316,0.44151741705956127,-0.6810802456054716,48.19272955402486,13.16496561563931,0.34851729117455343,10,-0.1849994659423828,-0.04500007629394531,0.5300002098083496,1.3000011444091797,1.4199981689453054,2,0.04032519580872074,1.1395379783892765,30.43000030517578,2.000004541305427,30.85000038146973,1.2758543579490147,31.149999618530273,0.04032519580872074 10259,2013-10-17,31.28000068664551,31.29999923706055,30.5,30.65999984741211,729300.0,0.0172357946876589,1.4242476786627558,2.384616513223063,58.48565554993369,47.81681538746236,-0.7870159548094904,-0.5924049830625471,-0.06290308704700465,0.4800058347550795,4.661260201953388,0.7999992370605504,-0.07942420756793922,0.6065008163452177,-0.13400501884765248,1.3470066515380879,0.2362478987487826,0.9767537339416528,-1.1666377102197316,97.80235672874983,58.012555818732565,0.3702529175964357,10,-0.6550006866455114,-0.5750007629394567,-0.019999980926517225,0.7700004577636683,0.829999923706044,3,0.026854163260868535,1.187491431875186,30.75,1.1395379783892765,30.43000030517578,2.000004541305427,30.85000038146973,0.026854163260868535 10260,2013-10-18,31.35000038146973,31.440000534057614,31.209999084472656,31.399999618530273,836300.0,0.002237841857021028,2.538454766865364,-0.08064382158315256,59.020625905130096,48.95527299939451,-0.7422469989242266,-0.6326199507772294,-0.20527679249595465,0.4124122375922141,4.88599386803165,0.23000144958495738,-0.10549802482291071,0.6370004653930685,-0.1601289587257746,1.4341298895119117,0.23843575333364697,1.03556517745249,-1.1654392294058624,91.4285662385134,47.436482123409135,0.398564712059422,10,-0.6500005722045934,-0.6450004577636754,-0.12750005722046254,0.7000007629394496,0.629999160766598,4,0.029027047176731324,1.4242476786627558,31.28000068664551,1.187491431875186,30.75,1.1395379783892765,30.43000030517578,0.029027047176731324 10261,2013-10-21,31.229999542236328,31.43000030517578,31.1299991607666,31.43000030517578,757900.0,-0.003827777919400921,2.0,4.000076295109768,55.1181003815697,50.7784291015096,-0.4746317794958479,-0.529529809420147,-0.15408909360348844,0.5274395989580363,5.437957981240747,0.3000011444091797,-0.07424154712406406,0.5104996681213372,-0.3018908302068297,1.322890166449504,0.10430441895725195,0.9166949172854224,-0.9450032396129622,79.9999273391791,34.03628864045672,0.4061952491640839,10,-0.4399995803833008,-0.5249996185302734,-0.019999027252197266,0.8200016021728516,0.4500007629394531,0,0.03298106930497613,2.538454766865364,31.35000038146973,1.4242476786627558,31.28000068664551,1.187491431875186,30.75,0.03298106930497613 10262,2013-10-22,31.709999084472656,31.78000068664551,31.270000457763672,31.35000038146973,851900.0,0.01536982226295458,1.0399931335711003,-1.799986648610484,63.23529343016552,53.28865315222521,-0.8092886750836641,-1.0209179103631527,-0.7016443352668311,0.04776200240545592,6.25672464352718,0.5500011444091832,-0.01945481271097549,0.9644992828369148,0.06057859249697728,1.8684199731768523,0.512538937666946,1.4164596280068835,-1.332602443334551,94.81469760055586,45.61720507796501,0.4519603451699695,10,-0.6449985504150355,-0.8649988174438477,-0.7249984741210938,0.34000205993652344,-0.2199993133544922,1,0.01576789701784742,2.0,31.229999542236328,2.538454766865364,31.35000038146973,1.4242476786627558,31.28000068664551,0.01576789701784742 10263,2013-10-23,31.670000076293945,31.959999084472656,31.54999923706055,31.670000076293945,1098100.0,-0.0012614004835559411,-2.4166415004371693,0.0,69.16890724761882,54.92470588299315,-0.6214365780304867,-0.9550646976748212,-0.7249333869484644,0.08865197769698696,6.77520126440838,0.4099998474121058,0.07030780562900674,0.877000236511229,-0.11666605598214375,1.8706665290046018,0.38016709026454265,1.3738333827579154,-1.152343030605099,80.13704177879968,25.277130339732174,0.4968331462466867,10,-0.49500083923339844,-0.7300004959106445,-0.7524995803833008,0.3800010681152344,-0.30999946594238637,2,0.009788426434972797,1.0399931335711003,31.709999084472656,2.0,31.229999542236328,2.538454766865364,31.35000038146973,0.009788426434972797 10264,2013-10-24,31.63999938964844,31.899999618530273,31.5,31.79999923706055,607700.0,-0.0009472903875349381,1.2222163353537505,-100.0,70.87909352764527,57.16118982802192,-0.5277960065605853,-0.9161150699317737,-0.7473014639063855,0.12528608262758212,7.276836447516493,0.39999961853027344,0.19188687001756222,0.8114995956420934,-0.2511143119546375,1.8741135032388243,0.28019264184372616,1.3428065494404606,-0.9492612993055367,61.445816356780355,0.518566449141197,0.5313069537983659,10,-0.4650001525878942,-0.6849994659423864,-0.6374988555908239,0.41000175476073863,0.12000083923339844,3,0.01675090990900152,-2.4166415004371693,31.670000076293945,1.0399931335711003,31.709999084472656,2.0,31.229999542236328,0.01675090990900152 10265,2013-10-25,31.989999771118164,31.989999771118164,31.51000022888184,31.63999938964844,391800.0,0.01106195917261088,1.7428515375937803,-2.187504470352599,76.30208824864675,60.617228036240874,-0.8337940891565729,-1.2216374994748769,-1.1292747975200577,-0.20815440242131444,8.236971106978173,0.4799995422363246,0.3205429631219232,1.093499946594239,-0.0835305825775805,2.2705304757660585,0.504984682008331,1.682015211180147,-1.1469503614796892,100.0,30.29266517832687,0.5885152645859093,10,-0.8000001907348633,-1.0199995040893555,-0.9749994277954102,0.060001373291015625,-0.26000022888183594,4,0.003751198502406128,1.2222163353537505,31.63999938964844,-2.4166415004371693,31.670000076293945,1.0399931335711003,31.709999084472656,0.003751198502406128 10266,2013-10-28,31.90999984741211,32.15999984741211,31.770000457763672,32.0,483100.0,-0.0025007791271783875,-1.1081108946006413,-0.25714301284461927,72.87671576478678,63.620719711822545,-0.656677433810902,-1.0987342130176359,-1.0680072308812356,-0.11779951703635305,9.193694951234077,0.3899993896484375,0.35400113628109153,0.9505000114440918,-0.30335249665893116,2.2043525195471183,0.3235737573925803,1.5774262654956033,-0.9063773871664793,71.91009309582184,-2.34518133597696,0.6269262540515125,10,-0.6149997711181641,-0.8549995422363281,-0.9899997711181641,0.1400012969970703,0.05999946594237926,0,0.002193660142868925,1.7428515375937803,31.989999771118164,1.2222163353537505,31.63999938964844,-2.4166415004371693,31.670000076293945,0.002193660142868925 10267,2013-10-29,32.0,32.060001373291016,31.809999465942386,32.02000045776367,466700.0,0.0028204372616187356,3.9999237078008063,0.22222693171703473,73.02452995810586,66.45677889040027,-0.5593772857206929,-1.156677700149011,-1.1654416400203047,-0.2009676981548978,10.100965848008306,0.25000190734862926,0.3905665657383821,0.9825001716613784,-0.35275257138293625,2.317752914705693,0.31487380013922106,1.6501265431835357,-0.8113571578077341,75.75759327225963,-2.304729628814556,0.667626371522158,10,-0.6700000762939453,-0.9449996948242188,-1.182499885559082,0.05000114440917969,-0.3999996185302699,1,-0.009999990463256836,-1.1081108946006413,31.90999984741211,1.7428515375937803,31.989999771118164,1.2222163353537505,31.63999938964844,-0.009999990463256836 10268,2013-10-30,31.78000068664551,32.25,31.78000068664551,32.049999237060554,847600.0,-0.00687497854232777,-2.4814950867847108,13.499618539004565,63.55424109348544,67.01995506190602,-0.1988149391526548,-0.8918303133607104,-0.9597772369014947,0.023216615096568916,11.477413038616934,0.46999931335448863,0.4741555849504273,0.7050007820129416,-0.6587324905003307,2.0687340545262103,0.023134145756305458,1.3868674182695777,-0.4359407236180708,37.33342488606819,-37.12106610136934,0.6818666362566347,10,-0.09000110626221058,-0.6800003051757848,-1.0550003051757848,0.2700004577636683,0.2399997711181605,2,-0.009125264608606853,3.9999237078008063,32.0,-1.1081108946006413,31.90999984741211,1.7428515375937803,31.989999771118164,-0.009125264608606853 10269,2013-10-31,31.61000061035156,31.8799991607666,31.28000068664551,31.82999992370605,1103400.0,-0.005349278559499515,2.75001639139054,0.814816646297947,57.14287406698343,66.81131596877862,0.025611718936552563,-0.647108267174314,-0.791553565698468,0.1970943366499256,11.6972171561061,0.5999984741210902,0.5918308360310469,0.46650066375731924,-0.8576916819732752,1.7906930094879137,-0.19559550910797796,1.1285968366226165,0.639999389648441,34.02063477393909,-35.86452796406002,0.6620961728652969,10,0.07999897003174183,-0.5100002288818324,-0.8400006294250453,0.44000053405762074,0.25,3,-0.007908889439189992,-2.4814950867847108,31.78000068664551,3.9999237078008063,32.0,-1.1081108946006413,31.90999984741211,-0.007908889439189992 10270,2013-11-01,31.809999465942386,31.93000030517578,31.61000061035156,31.70000076293945,603200.0,0.006327075347329458,-1.2069019948303803,-0.49999566510324617,65.38460597953994,67.95203881299753,-0.11429344468941238,-0.7525906660537522,-0.9965218968757341,0.009041355350952074,11.830957965851596,0.3199996948242223,0.6946737426128067,0.5819995880126996,-0.6814894758554608,1.84548865188086,-0.04974494392137885,1.213744119946778,0.44000053405761363,54.63908809007432,-14.2445050037229,0.6317445319340799,11,-0.04999923706055043,-0.7099990844726598,-1.0949993133544957,0.24000167846679332,-0.1700000762939453,4,-0.0015718087991192231,2.75001639139054,31.61000061035156,-2.4814950867847108,31.78000068664551,3.9999237078008063,32.0,-0.0015718087991192231 10271,2013-11-04,31.8700008392334,31.989999771118164,31.61000061035156,31.989999771118164,435800.0,0.0018862425117376347,5.333375719235842,-1.0909122435885616,76.08696403335088,69.38000221335146,-0.08265558501010517,-0.698776961140247,-1.0667008200106949,-0.046846886359269035,11.823907130960325,0.3799991607666051,0.7149493324112726,0.5470008850097656,-0.5984267706230071,1.692428540642542,-0.02571294280662073,1.119714712826152,0.3605991744995123,60.824801055531275,-12.697746666431478,0.5727138278163874,11,-0.10500049591064453,-0.7700004577636719,-1.1725006103515625,0.18000030517578125,-0.6000003814697266,0,-0.004392886517427419,-1.2069019948303803,31.809999465942386,2.75001639139054,31.61000061035156,-2.4814950867847108,31.78000068664551,-0.004392886517427419 10272,2013-11-05,31.690000534057614,32.560001373291016,31.649999618530273,31.78000068664551,801200.0,-0.005647954202567695,-9.70577807696623,0.7500079473567683,67.9389357434834,69.24333871289197,0.10528102340373025,-0.42644022730439346,-0.8907976561175097,0.13546326947389886,12.614097007278207,0.9100017547607422,0.7258640811977664,0.29450054168700746,-0.7405378619977263,1.3295389453717412,-0.22301866015535765,0.8120197435293726,-0.40999984741210227,32.03122089618469,-42.84905849047125,0.5175192018423667,11,0.23000049591064808,-0.43499946594237926,-0.9900002479553187,0.36000061035156605,-0.19000053405761363,1,0.008835556155827762,5.333375719235842,31.8700008392334,-1.2069019948303803,31.809999465942386,2.75001639139054,31.61000061035156,0.008835556155827762 10273,2013-11-06,31.82999992370605,31.959999084472656,31.59000015258789,31.899999618530273,791300.0,0.00441777807791377,2.8947537494729656,0.7777730682829433,62.33182399017396,68.29364209761738,-0.01076797043492661,-0.47086793165685137,-1.0320623097282784,-0.003943501650127246,14.017005905507748,0.3699989318847656,0.7725513509328117,0.35849990844726065,-0.5572862179416198,1.2742860348361376,-0.09939315474717958,0.8163929716417009,-0.5243992233276309,42.96866734516541,-27.813662526090475,0.4578930631944388,11,0.09000110626221058,-0.5749988555908168,-1.0174999237060511,0.22000122070312855,-0.2800006866455007,2,-0.0072258731632928175,-9.70577807696623,31.690000534057614,5.333375719235842,31.8700008392334,-1.2069019948303803,31.809999465942386,-0.0072258731632928175 10274,2013-11-07,31.38999938964844,31.989999771118164,31.29999923706055,31.809999465942386,757700.0,-0.013823453820680398,-1.300000317891225,6.0000272479560985,50.769211582886385,65.45665580142179,0.4358779300685214,0.009802141448314927,-0.6020121622805767,0.42882795826642806,14.900247341875177,0.6900005340576136,0.7317980856669024,-0.10700063705444052,-0.9808811743009933,0.7668799001921158,-0.5439409056777187,0.32993963156883765,1.1700019836425746,7.142857142857164,-58.50686462628774,0.4369402686232776,11,0.5300016403198207,-0.13499832153320668,-0.5924992561340368,0.6600017547607386,0.13000106811523082,3,0.020070120432145844,2.8947537494729656,31.82999992370605,-9.70577807696623,31.690000534057614,5.333375719235842,31.8700008392334,0.020070120432145844 10275,2013-11-08,31.6299991607666,31.63999938964844,30.79999923706055,31.40999984741211,1070400.0,0.007645739910313809,6.000007947293342,-0.5238077937884024,57.352936020358165,63.73179138537416,0.15582886247435113,-0.20279065002598884,-0.8477667856569795,0.19250157384911404,14.984351289620607,0.8400001525878906,0.6762533628378549,0.10899915695190288,-0.7510104729708615,0.9690087868746637,-0.32100565800947933,0.5390039719132851,0.9048021697998081,47.15902933411928,-15.986640735557621,0.4300048149613806,11,0.05000114440917969,-0.3749980926513672,-0.902498722076416,0.4200019836425781,-0.009998321533203125,4,0.007271623638556601,-1.300000317891225,31.38999938964844,2.8947537494729656,31.82999992370605,-9.70577807696623,31.690000534057614,0.007271623638556601 10276,2013-11-11,32.009998321533196,32.09999847412109,31.57999992370605,31.770000457763672,1058500.0,0.012013884630067917,1.4761943687557015,1.0909027856046425,55.72517861380823,61.80964123600776,-0.23299579242483404,-0.5179873069907259,-1.2240657653637754,-0.16433271128540383,15.999692100301413,0.5199985504150355,0.6254369650260614,0.43099842071532635,-0.39423236389890093,1.2562292053295572,0.01838302840821271,0.84361381302244,0.45541092529298055,68.74986453506219,9.213129587119994,0.41261539230711464,11,-0.32999801635741477,-0.7549972534179616,-1.2999982833862234,0.04000282287598367,-0.19999885559080965,0,-0.011558855085470499,6.000007947293342,31.6299991607666,-1.300000317891225,31.38999938964844,2.8947537494729656,31.82999992370605,-0.011558855085470499 10277,2013-11-12,31.739999771118164,32.009998321533196,31.70000076293945,31.96999931335449,1137100.0,-0.008434819261874282,1.0000000000000688,-0.9583399561306045,51.228065478979005,60.440066167729256,-0.004198302940828569,-0.152640816238943,-0.9340853859592322,0.12318475374600979,17.08388796450019,0.30999755859374645,0.5076738575284168,0.09549989700317241,-0.5293695604911477,0.720369354497489,-0.21693483174398764,0.40793462575033246,0.6587930753173907,72.30777582478237,14.741639699454083,0.31243472874715866,11,-0.05999946594238281,-0.4799995422363281,-1.0549993515014648,0.3100013732910156,-0.2700004577636754,1,-0.014807791957899386,1.4761943687557015,32.009998321533196,6.000007947293342,31.6299991607666,-1.300000317891225,31.38999938964844,-0.014807791957899386 10278,2013-11-13,31.989999771118164,32.009998321533196,31.420000076293945,31.57999992370605,788200.0,0.007876496591140203,1.622232206435913,-1.7826115801171378,55.70033605394754,60.279784166280834,-0.24728158961794477,-0.3214614876491062,-1.1669117753254383,-0.11037915485336924,18.018001760362214,0.5899982452392507,0.4185275493605154,0.2834999084472649,-0.19708173853737776,0.764081555431904,0.043209084954945354,0.5237907319395845,0.344841330942387,91.53855634164496,33.03953551825603,0.24029082349232028,11,-0.3099994659423828,-0.6399993896484375,-1.419999122619629,0.060001373291015625,-0.1999988555908203,2,-0.015317279606877454,1.0000000000000688,31.739999771118164,1.4761943687557015,32.009998321533196,6.000007947293342,31.6299991607666,-0.015317279606877454 10279,2013-11-14,32.11999893188477,32.200000762939446,31.88999938964844,32.06999969482422,971400.0,0.004063743722936053,1.9523532724202177,0.12194940406964848,52.2806897784061,58.82379347726596,-0.33227153167778667,-0.4061257172190622,-1.25562845842839,-0.22397747384614064,18.389569160535622,0.31000137329100497,0.32021044650703345,0.3714991569519128,-0.09885434901386247,0.8418526629176846,0.13632240396902517,0.6066759099348005,0.15344849557578044,94.28558972430766,39.34100206512281,0.23517675298288618,11,-0.4399986267089915,-0.6649980545044016,-1.5499982833862376,-0.06999778747559304,-0.04999923706055398,3,-0.01774594376646743,1.622232206435913,31.989999771118164,1.0000000000000688,31.739999771118164,1.4761943687557015,32.009998321533196,-0.01774594376646743 10280,2013-11-15,32.259998321533196,32.27000045776367,31.96999931335449,32.09999847412109,681300.0,0.004358636186299725,2.3332697565005076,3.2000457770652355,56.01372768530138,56.59343388303824,-0.4489362002154351,-0.5000949383615279,-1.3502554770650619,-0.3542596515922867,18.572352915794145,0.30000114440918324,0.28819265280798945,0.46599864959716086,-0.017906121757853555,0.9499034209521717,0.22404626391965365,0.7079510352746681,-1.4599990844726456,98.82327861863058,44.123479866532804,0.24195238567750568,11,-0.5799980163574148,-0.7849979400634695,-1.6899976730346609,-0.20999717712401633,-0.09000015258789062,4,-0.022938558656885766,1.9523532724202177,32.11999893188477,1.622232206435913,31.989999771118164,1.0000000000000688,31.739999771118164,-0.022938558656885766 10281,2013-11-18,32.259998321533196,32.400001525878906,32.130001068115234,32.36999893188477,652600.0,0.0,2.176367634519589,-0.6875044703527102,54.60990605279702,55.11243058407309,-0.4333708797271534,-0.4416153767853359,-1.3097504616879192,-0.3495532713539333,19.035026544839408,0.2700004577636719,0.2974652659528658,0.4144987106323157,-0.0346623559241479,0.8636597771887757,0.18991817735408745,0.6390792439105475,-1.430599060058583,85.71397987166215,32.28665323936559,0.22458053327823016,11,-0.6599979400634695,-0.7849979400634695,-1.6574978828430105,-0.20999717712401633,-0.3199977874755824,0,-0.019838732659592462,2.3332697565005076,32.259998321533196,1.9523532724202177,32.11999893188477,1.622232206435913,31.989999771118164,-0.019838732659592462 10282,2013-11-19,32.209999084472656,32.299999237060554,32.060001373291016,32.189998626708984,1031200.0,-0.001549883436514854,1.3999694825381903,-0.1818213344430338,58.11319016439933,54.643693492320345,-0.33732627406251225,-0.37127207962396724,-1.2267291727660918,-0.29860337883282284,18.843537201433215,0.23999786376953836,0.2608567056750175,0.33949947357177734,-0.1329613577080977,0.8119603048516524,0.10326905793183982,0.5757298892117149,-1.3177757324218717,80.61202445295181,24.110051234825818,0.23623041563993735,11,-0.6099987030029297,-0.7349987030029297,-1.6049985885620117,-0.15999794006347656,-0.11999893188476562,1,-0.01241849208009127,2.176367634519589,32.259998321533196,2.3332697565005076,32.259998321533196,1.9523532724202177,32.11999893188477,-0.01241849208009127 10283,2013-11-20,31.979999542236328,32.419998168945305,31.959999084472656,32.330001831054695,800600.0,-0.007140625544047374,-1.35895028218743,-17.499713904253646,56.82656047431846,55.316732258035024,-0.09366114940854331,-0.1231724857823906,-0.9608636744023649,-0.05780398017897426,18.425097331560977,0.45999908447264914,0.1828950346917395,0.0939999580383315,-0.37104708300852707,0.5590469990851901,-0.13852356248509778,0.3265234785617608,-1.0274650632324196,16.981199976967485,-40.614477094041206,0.23252352052342898,11,-0.37000083923339844,-0.4849987030029297,-1.3449993133544922,0.03500175476074219,0.1399993896484446,2,-0.01594747455228307,1.3999694825381903,32.209999084472656,2.176367634519589,32.259998321533196,2.3332697565005076,32.259998321533196,-0.01594747455228307 10284,2013-11-21,32.169998168945305,32.400001525878906,32.11999893188477,32.400001525878906,1050500.0,0.00594117040114539,1.4347696288187262,0.6571481509738383,56.66665489288797,55.24047879942722,-0.1803467712231388,-0.28609743800569376,-1.1075357767441645,-0.2348302550536765,18.11257807838568,0.4200019836425781,0.15288848613268868,0.2574986457824622,-0.2089257666536639,0.7239230582185918,0.02428643956439913,0.4907108520005252,-1.129415868544914,45.652065745608105,-11.80877259929266,0.233212206218064,11,-0.24999904632568004,-0.6399974822997976,-1.5349979400634695,-0.24999809265135653,0.0,3,-0.011812162730701847,-1.35895028218743,31.979999542236328,1.3999694825381903,32.209999084472656,2.176367634519589,32.259998321533196,-0.011812162730701847 10285,2013-11-22,32.110000610351555,32.22999954223633,31.989999771118164,32.110000610351555,610600.0,-0.0018650159157195256,1.0000158947133,-0.0,54.44445464840027,55.09817613660412,-0.05040080823461324,-0.22835673227775644,-1.0062722162192408,-0.1617581793403673,17.511752835105813,0.23999977111816406,0.13565587280392322,0.19150104522704225,-0.28215241690247694,0.665154507356565,-0.045325685837717344,0.42832777629180185,-0.9866533578384704,32.6090922660995,-23.417205161362084,0.23682673106476126,11,-0.19000148773193004,-0.43000030517577414,-1.445000648498528,-0.22999954223632102,-0.3400001525878835,4,-0.0012457463334473173,1.4347696288187262,32.169998168945305,-1.35895028218743,31.979999542236328,1.3999694825381903,32.209999084472656,-0.0012457463334473173 10286,2013-11-25,31.979999542236328,32.189998626708984,31.899999618530273,32.11999893188477,722400.0,-0.004048616183249698,1.0714305177111716,-100.0,55.47169594035829,55.56969063231293,0.08369930478451693,-0.09785990419649693,-0.8298621187398432,-0.019784803865107392,16.51295338403859,0.28999900817871094,0.1829510297982182,0.05799999237060405,-0.41642289571429814,0.5324228804555062,-0.17921145167184704,0.29521143641305514,-0.7788532347373085,15.38464359991071,-41.87262320138651,0.2372114440424502,11,-0.06000041961670277,-0.2999992370605469,-1.2774996757507324,-0.17499923706054688,-0.07999992370605469,0,0.00594117040114539,1.0000158947133,32.110000610351555,1.4347696288187262,32.169998168945305,-1.35895028218743,31.979999542236328,0.00594117040114539 10287,2013-11-26,31.68000030517578,32.009998321533196,31.65999984741211,32.009998321533196,503500.0,-0.00938083931690914,1.1212156241691449,2.3571389645774863,47.3309598878666,54.63975994719282,0.4182790959930216,0.18649842986010157,-0.48888443382747937,0.28433659614501394,15.253490249954357,0.34999847412108664,0.18676739969163236,-0.22599925994872905,-0.7108162495078076,0.25881772961034955,-0.46840775472826834,0.01640923483081025,-0.4057228859899844,2.631644991442034,-54.101843140667896,0.24240849477953863,11,0.3599987030029297,0.0,-0.9325003623962402,0.125,0.4799995422363281,1,0.008207077852816713,1.0714305177111716,31.979999542236328,1.0000158947133,32.110000610351555,1.4347696288187262,32.169998168945305,0.008207077852816713 10288,2013-11-27,31.489999771118164,31.68000030517578,31.440000534057614,31.63999938964844,525700.0,-0.005997491547579781,1.0869413784239075,0.45454703087613463,51.95313867884389,54.6033653805748,0.5921687962992692,0.3727710196717666,-0.2895720509496691,0.4698917493923389,13.726489797202543,0.23999977111816762,0.16373675111049835,-0.40149974822998047,-0.9184647319101558,0.11546523545019838,-0.6599822400700717,-0.14301725638989282,-0.14697910694679805,5.208248479586775,-55.41054019914681,0.2584824918400886,11,0.4399995803832937,0.1900005340576172,-0.5349993705749512,0.1900005340576172,1.1799983978271413,2,0.019053680083543023,1.1212156241691449,31.68000030517578,1.0714305177111716,31.979999542236328,1.0000158947133,32.110000610351555,0.019053680083543023 10289,2013-11-29,31.36000061035156,31.649999618530273,31.36000061035156,31.520000457763672,379100.0,-0.004128268075944463,-2.6249910592946404,1.0666683620919837,44.48980576893268,53.32292961208939,0.6738919170045001,0.5091867642720835,-0.14964539476916983,0.591451018260269,13.541842564255804,0.2899990081787145,0.17137921066401773,-0.5189989089965863,-1.0752221181998216,0.03722430020665257,-0.7971105135982022,-0.24088730439496686,1.0599975585937464,0.0,-59.746926712229566,0.27811160460161904,11,0.5299987792968714,0.3199996948242223,-0.3025012016296351,0.23999977111816762,1.3099975585937464,4,0.024234639883340625,1.0869413784239075,31.489999771118164,1.1212156241691449,31.68000030517578,1.0714305177111716,31.979999542236328,0.024234639883340625 10290,2013-12-02,31.76000022888184,31.96999931335449,31.45000076293945,31.78000068664551,1591700.0,0.012755089628354366,1.6000076294382797,0.12500298023507816,44.93929282687797,52.248417031431714,0.21848491106642243,0.11093706981708351,-0.5222919728796889,0.1796633249610302,13.102899022643344,0.6099987030029297,0.1523957133943945,-0.11649932861327628,-0.6744750034733364,0.4414763462467839,-0.39548716604330636,0.1624885088167538,0.6387979888915929,48.19284030168418,-9.985031044247492,0.27898783743003003,12,0.1299991607665909,-0.07999992370605824,-0.6950006484985387,-0.1700000762939453,1.1999988555908168,0,0.01290925494674977,-2.6249910592946404,31.36000061035156,1.0869413784239075,31.489999771118164,1.1212156241691449,31.68000030517578,0.01290925494674977 10291,2013-12-03,31.729999542236328,31.959999084472656,31.61000061035156,31.649999618530273,972300.0,-0.0009446059958849728,-3.375037253382457,-3.999904634751097,49.77577900011889,51.322038013178336,0.18483660083235876,0.13693200506480707,-0.48213140288317646,0.19678346419086878,12.525007598394783,0.3499984741210973,0.13491889353979047,-0.13949995040893626,-0.7013184373389478,0.4223185365210753,-0.4204091938739438,0.14140929305606775,0.6480227233886637,56.923113038682025,0.5105792669797111,0.28090924346500507,12,0.15999984741210227,-0.049999237060546875,-0.6499996185302734,-0.22999954223632812,1.5800018310546875,1,0.0012606654933637884,1.6000076294382797,31.76000022888184,-2.6249910592946404,31.36000061035156,1.0869413784239075,31.489999771118164,0.0012606654933637884 10292,2013-12-04,31.96999931335449,31.989999771118164,31.3700008392334,31.61000061035156,1369900.0,0.007563812624664434,2.0999976158118803,4.499988079059676,49.54953793916391,50.51347995371672,-0.10369159350528889,-0.08539358710875433,-0.7118744153737531,-0.06600904953109676,11.021370778634282,0.6199989318847656,0.09627873768033268,0.0864998817443805,-0.4704184114644825,0.6434181749532435,-0.19195926486004922,0.3649590283488138,0.3876625191650369,96.82531993545227,43.00303703168417,0.27845914660443166,12,-0.08999824523925426,-0.2899990081787074,-0.7949991226196254,-0.7199993133544886,1.0500011444091832,2,-0.0021895432069958254,-3.375037253382457,31.729999542236328,1.6000076294382797,31.76000022888184,-2.6249910592946404,31.36000061035156,-0.0021895432069958254 10293,2013-12-05,31.60000038146973,31.709999084472656,31.46999931335449,31.670000076293945,2525800.0,-0.011573316854286086,2.2000457770657373,-0.19444429727194193,39.430895254488085,48.59839554945006,0.2310312558594667,0.28089236711834786,-0.32055481036292477,0.28328499973752486,9.598835046356573,0.5,0.050041245134618606,-0.2719990730285602,-0.8428921784877126,0.2988940324305922,-0.5574456257581382,0.013447479701014231,0.7377082266064328,38.095252512103514,-10.170459996038801,0.28544655272957564,12,0.1949996948242152,0.07999992370605113,-0.40750026702881215,-0.5550003051757812,1.1400012969970739,3,0.01772150187285315,2.0999976158118803,31.96999931335449,-3.375037253382457,31.729999542236328,1.6000076294382797,31.76000022888184,0.01772150187285315 10294,2013-12-06,32.02000045776367,32.200000762939446,31.78000068664551,31.809999465942386,1094000.0,0.013291141494423231,-2.111128379380747,-3.000027247956505,45.620467426730606,47.6179525248201,-0.23745444607664368,-0.09432574549668615,-0.7206841852607511,-0.15854096588926225,8.975197654813762,0.6000003814697159,0.0027261066793506927,0.11650094985962056,-0.41022680804508127,0.643228707764326,-0.1468629290927339,0.3798648288119715,0.2981539903579957,78.31321425042408,34.937283744480695,0.26336387895235247,12,-0.23999977111817117,-0.3400001525878906,-0.6250004768371582,-1.0,0.5,4,0.020299740846007275,2.2000457770657373,31.60000038146973,2.0999976158118803,31.96999931335449,-3.375037253382457,31.729999542236328,0.020299740846007275 10295,2013-12-09,31.86000061035156,32.11999893188477,31.809999465942386,32.02000045776367,1022300.0,-0.004996872115075823,-1.3845916840283796,-0.7619004368716296,43.10347322339969,46.24370555626915,-0.13035463567413785,0.08831677446513808,-0.5325917446179318,-0.02774615811266301,9.441571989092028,0.30999946594238637,-0.030566684579824255,-0.054998970031743255,-0.5664046289476339,0.45640668888414737,-0.31070179948968857,0.20070385942620206,0.43899076101470413,59.03612242881346,20.14753476007681,0.2557028294579449,12,-0.07999992370605824,-0.1800003051757777,-0.4650006294250453,-0.8400001525878871,0.610000610351566,0,0.025423651697312755,-2.111128379380747,32.02000045776367,2.2000457770657373,31.60000038146973,2.0999976158118803,31.96999931335449,0.025423651697312755 10296,2013-12-10,31.63999938964844,31.979999542236328,31.520000457763672,31.8700008392334,853800.0,-0.006905248477353743,1.0444455747279902,1.4375104308227291,40.716604890025984,45.50877722317574,0.04061694468700594,0.2942644340563021,-0.28711992885305193,0.16131452566182247,8.873753849842576,0.45999908447265625,-0.08648004840347312,-0.25650024414062145,-0.780060965289568,0.26706047700832514,-0.5182806047150983,0.005280116433851845,0.6402121664975304,32.52994882330437,-1.036253640891431,0.26178036057447335,12,0.14000129699705965,0.0400009155273402,-0.2099990844726598,-0.6199989318847692,0.9200019836425746,1,0.04171933376383308,-1.3845916840283796,31.86000061035156,-2.111128379380747,32.02000045776367,2.2000457770657373,31.60000038146973,0.04171933376383308 10297,2013-12-11,31.270000457763672,31.71999931335449,31.25,31.59000015258789,864500.0,-0.011694024621435983,-1.6111028694951695,1.391294252282606,38.94080793268055,44.062962695824254,0.38704296141323624,0.6611440067106713,0.09845010444674784,0.49774763575037184,8.465810676105114,0.46999931335448863,-0.14497025734873148,-0.602999210357666,-1.1939866497618752,-0.012011770953460399,-0.898492930059767,-0.30750549065556143,0.9918068794664094,2.105309652782534,-32.172505331313474,0.29549371970210314,12,0.45499992370605113,0.4099998474121094,0.16249990463256836,-0.25,1.8100013732910227,2,0.06523827584469566,1.0444455747279902,31.63999938964844,-1.3845916840283796,31.86000061035156,-2.111128379380747,32.02000045776367,0.06523827584469566 10298,2013-12-12,31.5,31.68000030517578,31.290000915527344,31.290000915527344,1264200.0,0.007355277865984888,-2.714296094459582,-0.6562477648236893,39.69232376371395,43.52990913968885,0.17725096143674435,0.41376673281937926,-0.106214683813878,0.23358218956511578,8.633708725367526,0.4099998474121094,-0.1965607959603055,-0.34849967956542827,-0.9593573973114431,0.26235803818058656,-0.6539285384384357,-0.04307082069242085,0.7213350437408792,26.315768339644507,-6.253810434280297,0.3054288588730072,12,0.225000381469723,0.10999870300292969,0.08750104904174805,-0.3249988555908203,1.700000762939446,3,0.04825398278614834,-1.6111028694951695,31.270000457763672,1.0444455747279902,31.63999938964844,-1.3845916840283796,31.86000061035156,0.04825398278614834 10299,2013-12-13,31.54999923706055,31.75,31.459999084472656,31.6299991607666,926300.0,0.0015872773670015938,-1.230774309503723,-0.3809536784740975,41.357997800660904,43.13198747010917,0.17549219790867454,0.3361074380602638,-0.11720305409847143,0.1549494712738415,8.407947547608705,0.29000091552734375,-0.19981695349944673,-0.2700004577636683,-0.8807109424284398,0.3407100269011032,-0.5753557000960576,0.035354784568717434,0.6324824049306947,34.48271326157029,1.8388965963009767,0.30535524233238603,12,0.17500114440917258,0.05999946594237926,0.03750181198119762,-0.37499809265137074,1.4200019836425746,4,0.037717986376633705,-2.714296094459582,31.5,-1.6111028694951695,31.270000457763672,1.0444455747279902,31.63999938964844,0.037717986376633705 10300,2013-12-16,31.520000457763672,31.88999938964844,31.489999771118164,31.59000015258789,1397800.0,-0.0009508329642569091,-5.153789723876929,0.8749970197649579,42.67516349159491,42.34303019138429,0.1875943866629548,0.32446015489517777,-0.04386916079911529,0.15297554350227216,7.921655261446567,0.399999618530277,-0.20499373834791257,-0.262999343872071,-0.8507005864828088,0.3247018987386667,-0.5568499651774417,0.030851277433296076,0.6251819185479235,36.9863872703995,2.070198647499616,0.29385062130536854,12,0.20499992370605113,0.08999824523925781,0.06750059127807617,-0.3449993133544922,0.9799995422363281,0,0.03172588786411934,-1.230774309503723,31.54999923706055,-2.714296094459582,31.5,-1.6111028694951695,31.270000457763672,0.03172588786411934 10301,2013-12-17,31.6200008392334,31.739999771118164,31.459999084472656,31.63999938964844,833100.0,0.003172600888877719,1.5454687323894818,0.28569482288833414,48.97959978071954,42.27970372933491,0.07861723466247028,0.18346048937451798,-0.0936432015655555,0.020620658499680644,7.204651508592335,0.2800006866455078,-0.1731310134197983,-0.13099908828735352,-0.6776013780512429,0.4156032014765323,-0.40430023316929464,0.14230205659459116,0.48937424202573254,57.81268626469224,18.03558594145344,0.2733011448819436,12,0.10499954223632457,0.21499824523925426,-0.15250015258789062,-0.44499969482421875,0.8299999237060476,1,0.026881731780824758,-5.153789723876929,31.520000457763672,-1.230774309503723,31.54999923706055,-2.714296094459582,31.5,0.026881731780824758 10302,2013-12-18,31.809999465942386,31.93000030517578,31.25,31.709999084472656,1699200.0,0.0060088115643957,2.999977560740271,-5.000381497376495,55.44218128407612,44.058735510400254,-0.1525012953940994,-0.04009742106100944,-0.23887638204147876,-0.2004771133363512,6.7955456167671455,0.6800003051757812,-0.16614995338511207,0.07899951934814808,-0.42445748446951725,0.5824565231658099,-0.17272898256068459,0.33072802125698075,0.2650006120663768,82.35282567963341,36.624871643744875,0.2517285019088315,12,-0.08499908447266336,0.024999618530266332,-0.34249877929687855,-0.6349983215332067,0.7100009918212855,2,0.02357755171142406,1.5454687323894818,31.6200008392334,-5.153789723876929,31.520000457763672,-1.230774309503723,31.54999923706055,0.02357755171142406 10303,2013-12-19,31.46999931335449,31.65999984741211,31.270000457763672,31.63999938964844,1015700.0,-0.010688467723865336,2.7142623591066384,-1.69999427797594,51.74601348467004,44.73935173906018,0.18675858591116423,0.2737721962258881,0.14060470718945695,0.10389569408464183,6.141437393460801,0.5399990081787145,-0.1805659725237092,-0.23550062179565856,-0.7375161499766882,0.2665149063853711,-0.4865083858861716,0.015507142294854503,0.5720007615339249,32.35282567963237,-18.367951663056864,0.2510077640905146,12,0.21500015258789773,0.36499977111816406,9.536743199589637e-07,-0.29499816894530895,0.9800014495849574,3,0.051159915882711626,2.999977560740271,31.809999465942386,1.5454687323894818,31.6200008392334,-5.153789723876929,31.520000457763672,0.051159915882711626 10304,2013-12-20,31.790000915527344,31.93000030517578,31.36000061035156,31.36000061035156,1989700.0,0.010168465495868695,-1.6511594897180402,-2.5294124246877274,50.48861088382369,45.559922590218406,-0.1891953643816393,-0.08027315949323466,-0.15375910556585382,-0.24704071346780765,5.269579279802747,0.5699996948242223,-0.20674683212320843,0.1035008430480957,-0.3510098749996473,0.5580115610958352,-0.1237545159757758,0.3307562020719672,0.22031915636553379,79.4118637031718,27.199329390442266,0.2272553590238699,12,-0.1750011444091797,0.04499816894530895,-0.27500057220458984,-0.6149997711181641,1.0999984741211009,4,0.04435356422790826,2.7142623591066384,31.46999931335449,2.999977560740271,31.809999465942386,1.5454687323894818,31.6200008392334,0.04435356422790826 10305,2013-12-23,32.06999969482422,32.11999893188477,31.82999992370605,31.8799991607666,1160500.0,0.008807762542721864,-1.0000000000000244,0.4418613935167899,55.12049057986916,47.160354333534315,-0.4875435413424931,-0.383062156668597,-0.4130421429411797,-0.5636856986665109,4.853683077336974,0.329998016357429,-0.16747366599826918,0.3854996681213372,-0.06145357728341594,0.8324529135260903,0.1620230454189624,0.608976290823712,-0.8199996948242188,94.25295420165227,40.875015818666064,0.22347662270237592,12,-0.3850002288818324,-0.23500061035156605,-0.5024991035461426,-0.8949985504150391,1.0999984741210866,0,0.02806365869794991,-1.6511594897180402,31.790000915527344,2.7142623591066384,31.46999931335449,2.999977560740271,31.809999465942386,0.02806365869794991 10306,2013-12-24,32.169998168945305,32.259998321533196,31.8799991607666,32.029998779296875,303100.0,0.0031181314335100296,1.3749970197649801,0.7368368217637532,53.14464145083494,48.738558057773695,-0.5637386130491286,-0.49339309802243037,-0.4810644186779953,-0.7015579777823397,4.762406502917139,0.37999916076659446,-0.1738760376228896,0.475998210906976,-0.004238074253507307,0.9562344960674594,0.23588006832673258,0.7161163534872195,-0.9025981903076108,91.08907899458003,41.42210796451569,0.2401181425802418,12,-0.4149990081787074,-0.3349990844726527,-0.5924978256225515,-0.9949970245361257,0.3300018310546946,1,0.010258061853831713,-1.0000000000000244,32.06999969482422,-1.6511594897180402,31.790000915527344,2.7142623591066384,31.46999931335449,0.010258061853831713 10307,2013-12-26,31.940000534057614,32.240001678466804,31.85000038146973,32.139999389648445,628200.0,-0.0071494450723877945,-1.0526429385280827,-1.428569482288977,55.59212012307432,50.505202097702615,-0.25558420594117237,-0.2560457711414834,-0.20756396875536254,-0.5073239936807923,5.2276394943659055,0.39000129699707387,-0.1649276120468457,0.23300056457519247,-0.2595583846509548,0.7255595138013398,-0.013278910037882952,0.4792800391882679,-0.6328966217040985,67.6769214170669,15.862699124302871,0.2462794746130739,12,-0.18500137329101562,-0.10500144958496094,-0.4025001525878871,-0.764999389648434,0.699998855590831,3,0.01596744584703491,1.3749970197649801,32.169998168945305,-1.0000000000000244,32.06999969482422,-1.6511594897180402,31.790000915527344,0.01596744584703491 10308,2013-12-27,32.09000015258789,32.209999084472656,31.82999992370605,31.899999618530273,509900.0,0.004696293551101682,-1.303025749212468,-0.9500081062780233,51.26353566888891,51.605817416394615,-0.34988518958484605,-0.37817957591791895,-0.3217369546843223,-0.6877879697446545,5.353574656244091,0.3799991607666051,-0.12423102078869874,0.3530001640319824,-0.15669903394321238,0.8626993620071772,0.09815056504438502,0.6078497630195798,-0.7447804638671869,81.11126652509937,31.30029246190942,0.2548495989875983,12,-0.3350009918212926,-0.2550010681152379,-0.5524997711181641,-0.9149990081787109,0.29000091552734375,4,0.013399822472144995,-1.0526429385280827,31.940000534057614,1.3749970197649801,32.169998168945305,-1.0000000000000244,32.06999969482422,0.013399822472144995 10309,2013-12-30,32.11999893188477,32.240001678466804,31.95000076293945,31.95000076293945,488400.0,0.0009348326317930589,-2.4118122251144247,0.8947246900567745,54.92422600417901,52.9668243622373,-0.3246690026716905,-0.36714558604350245,-0.33190796570793424,-0.748705234685346,5.337218898318657,0.2900009155273544,-0.04143177630770012,0.34499902725220366,-0.1596525630275707,0.849650617531978,0.09267323211231826,0.5973248223920926,-0.7381880978515696,67.44188109633336,18.02130744620012,0.2523257951398878,12,-0.3649997711181747,-0.2949981689453196,-0.5674991607666087,-0.8849983215332102,0.6200027465820312,0,0.010274029951074848,-1.303025749212468,32.09000015258789,-1.0526429385280827,31.940000534057614,1.3749970197649801,32.169998168945305,0.010274029951074848 10310,2013-12-31,32.169998168945305,32.31999969482422,32.080001831054695,32.189998626708984,616400.0,0.0015566388145455967,-1.4000610372518971,-0.11765101875957126,60.72876463529309,54.27228712385658,-0.3048254270996935,-0.4056518827042126,-0.3633462780013694,-0.8282090590167996,5.824750121502011,0.23999786376952414,0.02930232593939408,0.3744983673095632,-0.16001401331829612,0.9090107479374225,0.10724217699563354,0.6417545576234929,-0.7530598354121025,69.38742939887227,17.093753784572897,0.2672561903139295,12,-0.384998321533196,-0.384998321533196,-0.44499826431273704,-0.9349975585937429,0.9100036621093892,1,0.02238113962338306,-2.4118122251144247,32.11999893188477,-1.303025749212468,32.09000015258789,-1.0526429385280827,31.940000534057614,0.02238113962338306 10311,2014-01-02,31.770000457763672,32.25,31.670000076293945,32.209999084472656,1106900.0,-0.012433874229056174,1.2307669735539009,21.999427808498766,60.00004577657673,54.77871651191221,0.1326353622702534,-0.002639055342175567,0.05481561324371853,-0.4571480576637832,6.037920162626566,0.5799999237060547,0.08461359825277981,-0.02749938964843679,-0.5612786625507482,0.5062798832538711,-0.2943890260995943,0.23939024680271714,-0.2988784425530078,15.384683101174634,-41.47056125753821,0.26688963645115416,1,0.024999618530273438,0.0149993896484375,0.029999256134033203,-0.5349998474121094,1.5799980163574148,3,0.04406665694080947,-1.4000610372518971,32.169998168945305,-2.4118122251144247,32.11999893188477,-1.303025749212468,32.09000015258789,0.04406665694080947 10312,2014-01-03,31.899999618530273,32.139999389648445,31.729999542236328,32.139999389648445,1857600.0,0.004091884132624735,2.4166686534899107,0.5454557276991396,58.333366447188034,55.510644618858656,0.018713184275060968,-0.14561717239577376,-0.07060844717920389,-0.6170588064958196,6.032880737773137,0.4099998474121165,0.14345405938759015,0.10599975585937571,-0.4239211165497707,0.6359206282685257,-0.15896068034519573,0.3709601920639507,-0.377944942542797,35.38456572580527,-24.287207243816916,0.2649604362045746,1,-0.05999946594238281,-0.11499977111816406,-0.09999990463256836,-0.6649990081787109,1.6800022125244212,4,0.01880878961268695,1.2307669735539009,31.770000457763672,-1.4000610372518971,32.169998168945305,-2.4118122251144247,32.11999893188477,0.01880878961268695 10313,2014-01-06,32.15999984741211,32.259998321533196,31.920000076293945,31.979999542236328,1428400.0,0.008150477491880803,-1.2666607326780042,-0.750001986823365,61.685883953796605,56.754786071077866,-0.14876128044137715,-0.38104913313446076,-0.3216285368138756,-0.9027286059062547,6.016836409296171,0.3599987030029226,0.18071216035569293,0.3380000114440911,-0.2077041386615761,0.8837041615497583,0.06514793639125571,0.6108520864969265,-0.5900684702944297,75.38462441348996,12.00914367458676,0.27285207505283415,1,-0.16499996185302734,-0.375,-0.3000001907348633,-0.9249992370605469,1.5200004577636719,0,0.014925358971199065,2.4166686534899107,31.899999618530273,1.2307669735539009,31.770000457763672,-1.4000610372518971,32.169998168945305,0.014925358971199065 10314,2014-01-07,32.669998168945305,32.720001220703125,32.27000045776367,32.31999969482422,1306900.0,0.015858156839333226,-1.0000169543250483,1.9444326707073738,68.60844520272286,58.253447695839384,-0.5820091887378496,-0.8852412285486082,-0.8155681832587085,-1.4294643069019095,6.059175697497133,0.5600013732910156,0.1961556652880958,0.8154984474182072,0.1548306962793191,1.4761661985570953,0.48516457184876316,1.1458323229876513,-1.0550626927652331,95.2378097848688,27.345977359924504,0.3303338755694433,1,-0.47499752044677024,-0.6849975585937429,-0.8649983406066859,-1.434997558593743,1.460002899169929,1,-0.00887655699674117,-1.2666607326780042,32.15999984741211,2.4166686534899107,31.899999618530273,1.2307669735539009,31.770000457763672,-0.00887655699674117 10315,2014-01-08,32.669998168945305,32.72999954223633,32.459999084472656,32.68000030517578,1572700.0,0.0,3.9090719933416564,-0.0285776566757702,67.55855232311501,59.85499334831495,-0.5452922866256671,-0.865838844891023,-0.8104616977599051,-1.4377493326179618,6.1117402525929165,0.2700004577636719,0.25557520797604383,0.7749985694885169,0.020295201710560207,1.5297019372664735,0.3976468855995421,1.1523502533774952,-0.9666574332033875,94.3394902338296,24.132854773036712,0.37735168388897783,1,-0.4699983596801687,-0.6799983978271413,-0.8849983215331996,-1.429997444152825,1.8000030517578196,2,0.002142746049739408,-1.0000169543250483,32.669998168945305,-1.2666607326780042,32.15999984741211,2.4166686534899107,31.899999618530273,0.002142746049739408 10316,2014-01-09,32.959999084472656,32.990001678466804,32.720001220703125,32.84000015258789,952800.0,0.008876673761280207,1.9999364231672399,-11.997330282218785,68.6084645796876,61.3012538434942,-0.7950553637375606,-1.108723047758673,-1.0893019759155713,-1.7270881701084875,7.083403790615418,0.3200035095214986,0.3100438494917164,0.9989995002746568,0.11790324414248943,1.8800957564068206,0.5584513722085731,1.4395476283407405,-1.1539924680812987,97.6188457835551,27.752783996258884,0.4405481280660822,1,-0.6299982070922852,-0.8399982452392578,-1.1749992370605504,-1.7049980163574219,1.7000007629394531,3,0.003640860130926793,3.9090719933416564,32.669998168945305,-1.0000169543250483,32.669998168945305,-1.2666607326780042,32.15999984741211,0.003640860130926793 10317,2014-01-10,33.310001373291016,33.5,33.040000915527344,33.060001373291016,1192300.0,0.010619001776102754,-2.172397463892031,2.0833518771656547,79.67752196686274,64.45836343215795,-1.0396125215320495,-1.3682060600882444,-1.4267478798391622,-2.069117255247914,7.883963052898374,0.5400009155273438,0.33831255153353723,1.2470017433166518,0.23947049713187596,2.2545329895014277,0.7432361202242603,1.7507673664090397,-1.361915349450605,87.9747698807907,12.811502129289366,0.5037656230923888,1,-0.725001335144043,-0.9350013732910156,-1.5250015258789098,-2.0550003051757812,1.029998779296875,4,0.0012007535028846217,1.9999364231672399,32.959999084472656,3.9090719933416564,32.669998168945305,-1.0000169543250483,32.669998168945305,0.0012007535028846217 10318,2014-01-13,33.02000045776367,33.380001068115234,32.939998626708984,33.22999954223633,620200.0,-0.008706121392113686,-1.378373920036291,-0.839996337890625,70.0326176097817,66.13707361055826,-0.6747779720947591,-1.010289904292506,-1.1202092094308291,-1.7748242780681451,8.61505559001268,0.44000244140625,0.3647885425559778,0.8810008049011202,-0.1758244496520618,1.9378260594543022,0.35258817762452566,1.4094134321777112,-0.8546464772609212,60.975632449129606,-13.086340125364458,0.5284126272765916,1,-0.4350004196166992,-0.6450004577636719,-1.239999771118164,-1.7649993896484375,1.6599998474121094,0,0.016959459888782558,-2.172397463892031,33.310001373291016,1.9999364231672399,32.959999084472656,3.9090719933416564,32.669998168945305,0.016959459888782558 10319,2014-01-14,32.740001678466804,33.0,32.630001068115234,32.779998779296875,1377000.0,-0.008479672180956466,-1.846164003697346,0.19046321525882176,60.912112627053574,66.15744560964275,-0.33255463585101097,-0.6709689528437863,-0.8211048638048553,-1.4847731382544964,9.239477155450476,0.3899993896484375,0.3972609462003618,0.5415019035339412,-0.5096783697608487,1.5926821768287311,0.015911766886546275,1.0670920401813362,-0.38779725523443886,26.92330264461059,-42.74290078765941,0.5255901366473947,1,-0.15500164031983132,-0.365001678466804,-1.0025014877319407,-1.4850006103515696,2.289997100830071,1,0.02871101339396742,-1.378373920036291,33.02000045776367,-2.172397463892031,33.310001373291016,1.9999364231672399,32.959999084472656,0.02871101339396742 10320,2014-01-15,32.52000045776367,32.779998779296875,32.459999084472656,32.740001678466804,1192100.0,-0.00671964598119823,1.1333638513771267,5.500429184550511,55.48593821376224,65.65587810266337,-0.06446348411366642,-0.392323622933219,-0.5906081421150553,-1.2586112163520369,10.090034918959184,0.31999969482421875,0.43423405511890323,0.27150068283081197,-0.7381012406744389,1.2811026063360629,-0.23330027892181704,0.7763016445834374,0.9799995422363281,5.769357737593075,-58.65942432383395,0.504800961752626,1,0.09499931335449219,-0.14500045776367188,-0.7899999618530309,-1.2649993896484375,2.2099990844726562,2,0.04950801315155573,-1.846164003697346,32.740001678466804,-1.378373920036291,33.02000045776367,-2.172397463892031,33.310001373291016,0.04950801315155573 10321,2014-01-16,32.470001220703125,32.61999893188477,32.34999847412109,32.52000045776367,1209600.0,-0.0015374918928886538,1.160036621652543,0.22726799833540673,58.804008605257664,65.70817167578221,0.10646946693633907,-0.2902612684390604,-0.5324123246146115,-1.2055535682039604,10.807859860808664,0.2700004577636861,0.4594907164532742,0.17900142669677876,-0.7899462558427786,1.147949109236336,-0.30547241457299634,0.6634752679665574,1.0091987609863295,10.435007596213724,-51.369452078653815,0.4844738412697783,1,0.23999881744384766,-0.095001220703125,-0.740000724792484,-1.2150001525878906,2.1499977111816477,3,0.06159531644011107,1.1333638513771267,32.52000045776367,-1.846164003697346,32.740001678466804,-1.378373920036291,33.02000045776367,0.06159531644011107 10322,2014-01-17,32.560001373291016,32.650001525878906,32.450000762939446,32.470001220703125,743900.0,0.002771793939154721,-2.076909533730223,-1.8000305180437934,57.966130625714484,65.29486575043975,0.13403086227167904,-0.33854983802464744,-0.6071982557575737,-1.2877894512917791,11.070082590260157,0.20000076293946023,0.46938514327845837,0.2315014839172349,-0.716899779775666,1.1799027476101358,-0.24269914792921554,0.7057021157636854,0.8740305480957034,20.388579639938477,-37.36373551855748,0.4742006318464505,1,0.3249988555908203,-0.18500137329101562,-0.8300008773803746,-1.3050003051757812,1.9699974060058594,4,0.0644962649124372,1.160036621652543,32.470001220703125,1.1333638513771267,32.52000045776367,-1.846164003697346,32.740001678466804,0.0644962649124372 10323,2014-01-21,33.080001831054695,33.15999984741211,32.59999847412109,32.59999847412109,1144300.0,0.01597052935600418,-1.333322737026107,5.333361590302366,63.95353608161687,64.77765362587242,-0.27015270288780613,-0.7712931166214929,-1.1101416463144318,-1.7962843372965338,11.70283264907321,0.5999984741210938,0.5294849870619771,0.6710018157959041,-0.24328076974979496,1.5852844013415996,0.21386052302305814,1.12814310856875,0.31066875244140135,90.12371842872511,32.209207964112025,0.45714129277284776,1,-0.15500259399414773,-0.7050018310546946,-1.3775014877319407,-1.8250007629394602,1.2399978637695241,1,0.0380894272004042,-2.076909533730223,32.560001373291016,1.160036621652543,32.470001220703125,1.1333638513771267,32.52000045776367,0.0380894272004042 10324,2014-01-22,33.200000762939446,33.299999237060554,32.990001678466804,33.0,944600.0,0.003627537038770612,-1.8181928525603943,0.41666534212824113,64.67240864013047,64.45697099442971,-0.34315043034167303,-0.8224074891790139,-1.1971527306435803,-1.905719498755623,12.97779082328437,0.30999755859375,0.5981329425723061,0.7205007553100486,-0.21011334736686393,1.6511148579869648,0.25519370397159236,1.185807806648505,0.149042936181651,89.47385328284419,31.646956485664774,0.46530705133845796,1,-0.27500152587889914,-0.825000762939446,-1.532501220703118,-1.9449996948242116,1.020000457763679,2,0.044578298440535846,-1.333322737026107,33.080001831054695,-2.076909533730223,32.560001373291016,1.160036621652543,32.470001220703125,0.044578298440535846 10325,2014-01-23,32.970001220703125,33.09999847412109,32.759998321533196,33.080001831054695,1125000.0,-0.006927696896111724,3.53351983723339,-0.5500009536707335,67.96408245684773,64.38537298078083,-0.07389056681784467,-0.5497088126069443,-0.943894911356395,-1.665588031473483,13.622775416962696,0.44000244140625,0.6366237045472545,0.4455011367797823,-0.48877068042283156,1.3797729539823926,-0.021634771821524623,0.9126370453810893,0.33908066941797443,65.2633945959835,1.9824227372630148,0.46713590860130527,1,-0.045001983642578125,-0.595001220703125,-1.3025016784667969,-1.7150001525878906,1.1299972534179616,3,0.062480967010101196,-1.8181928525603943,33.200000762939446,-1.333322737026107,33.080001831054695,-2.076909533730223,32.560001373291016,0.062480967010101196 10326,2014-01-24,32.5,32.93000030517578,32.490001678466804,32.90999984741211,925800.0,-0.014255420178995726,-1.0465219435597972,3.7272506588983583,58.15217419472881,61.993667672765945,0.3620737031835617,-0.056619998488386614,-0.4678677165239975,-1.185530317230949,13.728391231462881,0.479999542236321,0.5946984224615193,-0.04100017547607138,-0.9604492978434038,0.8784489468912611,-0.500724736659734,0.4187243857075913,0.799999237060554,5.8822737431679295,-58.410557588026165,0.4597245611836656,1,0.36499977111816406,-0.125,-0.8325004577636719,-1.2449989318847656,1.990001678466804,4,0.0686153705303485,3.53351983723339,32.970001220703125,-1.8181928525603943,33.200000762939446,-1.333322737026107,33.080001831054695,0.0686153705303485 10327,2014-01-27,32.450000762939446,32.61999893188477,32.34999847412109,32.549999237060554,752100.0,-0.0015384380634017036,1.2500238420701126,0.24389880813929907,54.17868607361144,60.23211972430258,0.3098353637230389,0.035359095967088194,-0.4035950663394061,-1.1160829389222613,13.808942928950815,0.2700004577636861,0.5565015903568877,-0.11649942398072,-0.9930551337278217,0.7600562857663853,-0.5547772788542744,0.3217784308928344,0.8119984436035281,10.526548263912435,-50.200174167312554,0.4382778548735518,1,0.3749980926513743,-0.07500076293944602,-0.6700010299682582,-1.1949996948242116,2.069999694824226,0,0.06687205294070875,-1.0465219435597972,32.5,3.53351983723339,32.970001220703125,-1.8181928525603943,33.200000762939446,0.06687205294070875 10328,2014-01-28,32.52000045776367,32.529998779296875,32.360000610351555,32.490001678466804,531300.0,0.002157155413819556,5.800549366702558,-0.29999237048893795,47.524792363561865,58.744639695025725,0.18042564394932015,-0.0008161592262609929,-0.4662731388861445,-1.169063773101378,13.954688091247924,0.1699981689453196,0.4893150282526335,-0.06799974441528178,-0.9159728090755195,0.7799733202449595,-0.49198627674540063,0.35598678791483707,0.7055187194824271,17.89493127527283,-36.87736461158053,0.4239865323301204,1,0.30499839782714844,-0.13500022888183594,-0.740000724792484,-1.2649993896484375,1.3600006103515625,1,0.061808065597777295,1.2500238420701126,32.450000762939446,-1.0465219435597972,32.5,3.53351983723339,32.970001220703125,0.061808065597777295 10329,2014-01-29,32.450000762939446,32.689998626708984,32.25,32.400001525878906,637900.0,-0.0021525121106668044,-1.5142614249435973,1.6667090539167397,46.4516573616835,57.74083071146142,0.2290496631262613,0.10031739055447986,-0.3938051710510777,-1.0712621424621283,14.153512905940408,0.4399986267089844,0.34424203750584326,-0.15449953079224343,-0.9765765675406044,0.667577505956114,-0.5655380491664204,0.2565389875819335,0.7404975861816538,23.529543761387377,-25.153913008501096,0.4110385183741789,1,0.3249988555908274,-0.02000045776366477,-0.6900014877319265,-1.19000053405761,1.30999755859375,2,0.057627084373460535,5.800549366702558,32.52000045776367,1.2500238420701126,32.450000762939446,-1.0465219435597972,32.5,0.057627084373460535 10330,2014-01-30,32.889999389648445,32.990001678466804,32.509998321533196,32.56999969482422,418700.0,0.013559279394887103,-1.1818213344430515,6.400091554132432,48.92308161808906,56.64294993510935,-0.17091916229568938,-0.2982671555135923,-0.8306851010994407,-1.4798196363542218,14.365193943822446,0.540000915527358,0.2615811915640691,0.24949903488160174,-0.55534134257055,1.05433941233375,-0.15292115384447413,0.6519192236076776,0.2440690585253904,86.48620783866973,42.17545360089183,0.40242018872607493,1,-0.11499977111817117,-0.30499935150147195,-1.1649999618530344,-1.539999008178718,0.7400016784667898,3,0.04043787946901811,-1.5142614249435973,32.450000762939446,5.800549366702558,32.52000045776367,1.2500238420701126,32.450000762939446,0.04043787946901811 10331,2014-01-31,33.169998168945305,33.200000762939446,32.459999084472656,32.61999893188477,1128200.0,0.008513188947792516,1.4262174111526262,1.7187492549411472,47.798689326153266,55.51323423515811,-0.3812765276333323,-0.4932953823327253,-1.104247272687786,-1.7293039986446885,15.586477978601549,0.7400016784667898,0.23874324962696392,0.45949792861937766,-0.2661954012113483,1.1851912584501,0.09665126370401822,0.8223445935347371,-0.9199981689453054,96.84183474744714,55.656122208427,0.36284666491536166,1,-0.39499855041503196,-0.5849981307983327,-1.4099988937377859,-1.7149972915649343,0.29000091552735086,4,0.02803739392564908,-1.1818213344430515,32.889999389648445,-1.5142614249435973,32.450000762939446,5.800549366702558,32.52000045776367,0.02803739392564908 10332,2014-02-03,32.5,33.490001678466804,32.450000762939446,33.22999954223633,1503000.0,-0.020198920890281413,-1.506032291719321,-1.3272737361197189,42.69660994973378,53.151353553837765,0.3121402644077804,0.23606103593091632,-0.433853352927386,-1.0362097430106694,17.046678566567223,1.040000915527358,0.23641203020826396,-0.24050025939941122,-0.8680930561313716,0.3870925373325491,-0.5542966577653914,0.07329613896656895,-0.23099998474121008,20.161263032249416,-17.756067812279404,0.31379639836597994,2,0.37000083923339844,0.08500003814697266,-0.7050008773803746,-1.0249996185302734,1.5,0,0.06123082087590159,1.4262174111526262,33.169998168945305,-1.1818213344430515,32.889999389648445,-1.5142614249435973,32.450000762939446,0.06123082087590159 10333,2014-02-04,32.639999389648445,32.68000030517578,32.27000045776367,32.560001373291016,1150600.0,0.0043076735276443845,4.125002980235081,-0.1095863924960252,48.53797582013339,51.35863879606032,0.11528642766167962,0.14110008260589524,-0.5644073200014432,-1.1496694140982697,18.440211575836894,0.4099998474121094,0.2311994156675965,-0.12450084686278728,-0.6925066161807223,0.4435049224551477,-0.4085037315217548,0.15950203779618022,0.8500022888183594,31.451521108476083,-7.531937264391413,0.2840028846589663,2,0.23000144958495383,-0.05499935150147195,-0.8450002670288193,-1.164999008178718,1.7799987792968608,1,0.05759807301685971,-1.506032291719321,32.5,1.4262174111526262,33.169998168945305,-1.1818213344430515,32.889999389648445,0.05759807301685971 10334,2014-02-05,32.380001068115234,32.59999847412109,32.380001068115234,32.59000015258789,577500.0,-0.007965634999848259,-1.0952225249772256,-2.6250536455102336,47.97688243647302,49.13783879379646,0.2757316422655336,0.3987001608867402,-0.3039151956905357,-0.8621384240199852,18.745546355093207,0.25999832153321023,0.2174256757805324,-0.36999931335449077,-0.9624428145818698,0.22244418787288822,-0.6662210639681803,-0.07377756274080127,1.1100006103515696,9.016434449808587,-32.756923566314995,0.2962217506136903,2,0.48999977111816406,0.20499897003173828,-0.585001945495609,-0.9050006866455078,2.0699996948242116,2,0.04632489038047183,4.125002980235081,32.639999389648445,-1.506032291719321,32.5,1.4262174111526262,33.169998168945305,0.04632489038047183 10335,2014-02-06,32.740001678466804,32.810001373291016,32.34000015258789,32.459999084472656,717500.0,0.011117992540959687,1.2380904805587596,-1.333351498637636,53.58091473983621,48.629921076586164,-0.13446593167186904,0.04660226128412148,-0.6572943870155186,-1.1933511582884293,19.175876716300245,0.470001220703125,0.14034725646782675,-0.013498878478998222,-0.6047782728847295,0.5777805159267331,-0.30913857568186387,0.2821408187238674,0.7255999755859364,38.52465167471332,-6.9148437065294175,0.295639697202864,2,0.12999916076659446,-0.15500164031983132,-0.9500017166137766,-1.2450008392334055,2.3299980163574148,3,0.031154446877663,-1.0952225249772256,32.380001068115234,4.125002980235081,32.639999389648445,-1.506032291719321,32.5,0.031154446877663 10336,2014-02-07,33.080001831054695,33.110000610351555,32.75,32.860000610351555,657900.0,0.010384854464180027,1.5714441416894531,0.7857113663301898,56.46767892338049,48.88425361544939,-0.4286140401329348,-0.2992914540176912,-0.9823948056049971,-1.4994199986459051,19.230813112201115,0.3699989318847514,0.05239702390097278,0.3205011367797894,-0.2819316832960368,0.9229339568556156,0.019284726741879865,0.621717546817699,0.3616877990722642,66.39348875603491,17.050531876820926,0.3012164100379127,2,-0.21000099182129617,-0.49500179290772195,-1.2950019836425852,-1.5500011444091868,1.8399963378906108,4,0.016626336354800708,1.2380904805587596,32.740001678466804,-1.0952225249772256,32.380001068115234,4.125002980235081,32.639999389648445,0.016626336354800708 10337,2014-02-10,33.34999847412109,33.36999893188477,32.880001068115234,33.080001831054695,503000.0,0.00816192950790362,2.1613014372907062,1.227250658898455,53.580867770267346,49.55715088286111,-0.6230396401442206,-0.5967327752848774,-1.2243757781188336,-1.7350078806119917,18.4987795433261,0.48999786376953836,-0.02720337675462048,0.5884979248046776,-0.02184310667281153,1.1988389562821666,0.283327409065933,0.8936684405434221,0.06825737255860531,98.18177404476252,51.76673608952537,0.3051705157387435,2,-0.4799976348876882,-0.7349987030029226,-1.5599985122680593,-1.6699981689453054,0.9700012207031321,0,0.003298369276895974,1.5714441416894531,33.080001831054695,1.2380904805587596,32.740001678466804,-1.0952225249772256,32.380001068115234,0.003298369276895974 10338,2014-02-11,33.580001831054695,33.72999954223633,33.259998321533196,33.310001373291016,349600.0,0.006896652697363281,-1.5405020877364222,1.0000141286841333,54.896929261825484,50.49551442732134,-0.7675895615552619,-0.8249254852355818,-1.4169879607341258,-1.943924821933031,18.215399156966576,0.4700012207031321,-0.02906102686502976,0.790501213073739,0.08609494595610556,1.4949074801913724,0.4382980795149223,1.1427043466325557,-1.3100013732910227,89.20879301827813,46.247644219313386,0.35220313355881716,2,-0.5800018310546946,-0.7550020217895579,-1.7675018310546946,-1.9000015258789134,0.5,1,0.012507389697545834,2.1613014372907062,33.34999847412109,1.5714441416894531,33.080001831054695,1.2380904805587596,32.740001678466804,0.012507389697545834 10339,2014-02-12,33.68000030517578,33.740001678466804,33.509998321533196,33.59999847412109,316900.0,0.002977917470766922,1.299980926950198,0.2963025756227315,59.46667371963233,51.667024660826144,-0.7540618419289729,-0.8968740455550801,-1.4734714418280177,-2.021083300340898,18.856030016487203,0.23000335693360796,-0.0011302545351412618,0.8434997558593764,0.0352197658800506,1.6517797458387022,0.4393597608697135,1.2476397508490393,-1.3807998657226577,95.71419229322953,53.27841771097275,0.40413999498966346,2,-0.6749992370605469,-0.6849994659423828,-1.7900004386901855,-2.0,1.0,2,0.02197143281069991,-1.5405020877364222,33.580001831054695,2.1613014372907062,33.34999847412109,1.5714441416894531,33.080001831054695,0.02197143281069991 10340,2014-02-13,34.130001068115234,34.18000030517578,33.529998779296875,33.580001831054695,634700.0,0.01336106766217271,1.000011737571379,6.87483311081372,71.84992764331975,54.33938447384464,-1.1283263091121825,-1.2860074511208595,-1.886726134809578,-2.4391682502249346,20.18136509204273,0.6500015258789062,0.06643169015715955,1.2130004882812528,0.2346431365654169,2.191357839997085,0.7238218124233384,1.7021791641391673,-1.773168579101565,96.50355060208182,47.401523197880564,0.4891786758579165,2,-0.9050006866455078,-0.9150009155273438,-2.0400004386901855,-2.3700008392333984,0.7399978637695384,3,0.009375906381765775,1.299980926950198,33.68000030517578,-1.5405020877364222,33.580001831054695,2.1613014372907062,33.34999847412109,0.009375906381765775 10341,2014-02-14,34.470001220703125,34.47999954223633,34.09000015258789,34.09999847412109,936700.0,0.009961914501828817,1.0,0.6727331997031684,75.12442862470425,57.942475437730245,-1.413134532984003,-1.5478491434346608,-2.1843046018313714,-2.7535737647474576,21.980513603803303,0.3899993896484375,0.16135270636902277,1.453000640869142,0.27794209138995996,2.628059190348324,0.8654713661295546,2.0405299156087295,-2.003778662719732,99.37510430822783,43.518377988504234,0.5875292747395903,2,-1.095001220703125,-1.105001449584961,-2.3750014305114746,-2.7050018310546875,0.45999908447265625,4,0.017406395499653282,1.000011737571379,34.130001068115234,1.299980926950198,33.68000030517578,-1.5405020877364222,33.580001831054695,0.017406395499653282 10342,2014-02-18,34.65999984741211,34.689998626708984,34.36999893188477,34.5,824200.0,0.0055119994192187605,1.9091224358862562,0.4324288100294781,75.8454546962333,60.9766397572969,-1.4131202521719572,-1.6574319215240294,-2.3365361927574355,-2.9180501246463386,23.879600160249296,0.31999969482421164,0.22807921875843817,1.5379993438720732,0.17466589323215231,2.9013327945119975,0.8563326185521092,2.219666069192037,-2.0326751306884816,97.90218371364702,35.70505317663665,0.6816667253199614,2,-1.1450004577636719,-1.1900005340576172,-2.4349989891052246,-2.7649993896484304,-0.09999847412109375,1,0.007501394191512301,1.0,34.470001220703125,1.000011737571379,34.130001068115234,1.299980926950198,33.68000030517578,0.007501394191512301 10343,2014-02-19,34.34000015258789,34.779998779296875,34.31999969482422,34.650001525878906,588700.0,-0.0092325359559432,-1.6285490076402438,-1.9375104308227833,71.52622935150029,63.593233858966606,-0.9237589496175076,-1.3051100085162446,-1.9697812157251775,-2.56662525914237,24.88938064521032,0.45999908447265625,0.2768143326485415,1.1549997329711914,-0.31262279356169387,2.6226222595040767,0.4211884697047452,1.8888109962376376,-1.5064080448657293,65.35445132958692,-1.6622445446591172,0.7338112632664435,2,-0.7800006866455078,-0.8250007629394531,-1.8600001335144043,-2.190000534057617,0.3899993896484375,2,-0.0005824245100407577,1.9091224358862562,34.65999984741211,1.0,34.470001220703125,1.000011737571379,34.130001068115234,-0.0005824245100407577 10344,2014-02-20,34.68000030517578,34.72999954223633,34.27000045776367,34.310001373291016,387700.0,0.009900994498460047,-1.0444369092527443,-1.1935396542176828,70.86251418287097,65.51341157485935,-1.0093366973864377,-1.6111518469965773,-2.2716511913130333,-2.8762572392786616,25.650743082516264,0.45999908447265625,0.4171279227380893,1.4209999084472642,-0.19186809261942273,3.0338679095139547,0.6145659079139207,2.2274339089806077,-1.6128393968646577,92.0001220703125,26.312414782908363,0.8064340005333446,2,-0.9150009155273438,-1.1650009155273438,-2.200000286102295,-2.530000686645508,0.11999893188477273,3,-0.01730099391122386,-1.6285490076402438,34.34000015258789,1.9091224358862562,34.65999984741211,1.0,34.470001220703125,-0.01730099391122386 10345,2014-02-21,35.029998779296875,35.15999984741211,34.639999389648445,34.700000762939446,780800.0,0.01009222811537458,-1.3111092273132274,0.8918891053993779,71.3303165678869,67.16481575758228,-1.1178970573826135,-1.896122694461937,-2.573508251479524,-3.1887538503212127,27.24088862813423,0.5200004577636648,0.5439713719139334,1.6679985046386747,-0.12068612805440893,3.4566831373317584,0.7736561882921364,2.562340820985213,-1.7572973264674587,87.85036400065599,25.025137954670363,0.8943423163465416,2,-1.0099983215332031,-1.3249988555908203,-2.5499987602233887,-2.8799991607666016,0.13000106811523438,4,-0.00999139270104532,-1.0444369092527443,34.68000030517578,-1.6285490076402438,34.34000015258789,1.9091224358862562,34.65999984741211,-0.00999139270104532 10346,2014-02-24,34.72999954223633,35.2400016784668,34.700000762939446,35.130001068115234,529000.0,-0.008564066443469298,-1.347834740351243,-1.212133122175058,77.94489809771558,69.87193023840987,-0.6249523564201667,-1.497256616589425,-2.220768664146533,-2.8529358550732162,29.63892491059662,0.5400009155273509,0.7018461457791503,1.2564992904663086,-0.583228837160938,3.096227418093555,0.33663522665268175,2.1763633542799354,-1.1930763141653316,47.42252634890672,-19.94020215833249,0.9198640638136241,2,-0.4799995422363281,-0.9849987030029297,-2.234999656677246,-2.5799999237060547,0.06999969482422586,0,0.004031079513208358,-1.3111092273132274,35.029998779296875,-1.0444369092527443,34.68000030517578,-1.6285490076402438,34.34000015258789,0.004031079513208358 10347,2014-02-25,34.61999893188477,34.959999084472656,34.52000045776367,34.77000045776367,567100.0,-0.0031673081428572614,-1.5142888283378746,0.37500238417667836,75.00002408271352,72.10560744073076,-0.35297628041740836,-1.2820827207810197,-2.0462905320798797,-2.7104262623941935,32.29737603701022,0.4399986267089844,0.8210197389993255,1.037998771667489,-0.8035287086839773,2.8795262520189553,0.1172350314917594,1.9587625118432186,-0.8105831517504498,36.0822715117201,-34.343172729822065,0.9207637401757328,2,-0.24499893188477273,-0.8749980926513743,-2.0774989128112864,-2.4699993133544993,0.03000259399413352,1,0.008954401584498672,-1.347834740351243,34.72999954223633,-1.3111092273132274,35.029998779296875,-1.0444369092527443,34.68000030517578,0.008954401584498672 10348,2014-02-26,34.529998779296875,34.919998168945305,34.380001068115234,34.799999237060554,935900.0,-0.0025996578672625725,1.117642658927574,1.799984741366289,78.36410759668856,74.20532231595922,-0.12745032223443076,-1.0896442494877192,-1.8989439876865788,-2.584757319297964,34.94137742449935,0.539997100830071,0.9102245020979538,0.8474987030029268,-0.9692169449011416,2.6642143509069953,-0.06085912094910384,1.7558565269549575,-0.4916892554293568,26.803916941953755,-49.26651283199246,0.9083578239520333,2,-0.14499855041503906,-0.7849979400634766,-1.899998664855957,-2.3799991607666016,0.15999984741210938,2,0.0008688848842974828,-1.5142888283378746,34.61999893188477,-1.347834740351243,34.72999954223633,-1.3111092273132274,35.029998779296875,0.0008688848842974828 10349,2014-02-27,34.31999969482422,34.790000915527344,34.009998321533196,34.560001373291016,1200400.0,-0.0060816418157120244,1.228576411027753,0.888893598383678,71.70329583956448,74.18902989331974,0.20437167941866363,-0.7719443853564059,-1.6344682322056556,-2.3337212838863373,36.98795279344006,0.7800025939941477,1.000430855021932,0.5439996719360352,-1.1965187744989407,2.284518118371011,-0.3262595512814528,1.414258895153523,0.9200019836425781,25.203294897003886,-53.31896621928742,0.8702592232174887,2,0.30500030517578125,-0.5749988555908203,-1.6700000762939453,-2.1700000762939453,0.7600021362304759,3,0.011946382606580874,1.117642658927574,34.529998779296875,-1.5142888283378746,34.61999893188477,-1.347834740351243,34.72999954223633,0.011946382606580874 10350,2014-02-28,34.220001220703125,34.59000015258789,33.509998321533196,33.830001831054695,991600.0,-0.002913708479320709,-1.097077886004207,-1.6249860923467876,66.76472700182201,73.26017415744394,0.35590662936224504,-0.5978486466859181,-1.4790647888573076,-2.190934689052014,38.089665487739346,1.0800018310546946,1.0731744121924294,0.37750110626220845,-1.321623491525628,2.076625704050045,-0.4720611926317062,1.227063405156123,0.9954003906250009,41.04055037375165,-37.40421151228488,0.8495622988939181,2,0.154998779296875,-0.47500038146972656,-1.5700016021728516,-2.0700016021728516,0.75,4,0.016949093970415552,1.228576411027753,34.31999969482422,1.117642658927574,34.529998779296875,-1.5142888283378746,34.61999893188477,0.016949093970415552 10351,2014-03-03,34.09999847412109,34.209999084472656,33.93000030517578,34.080001831054695,1114100.0,-0.003506801353047151,1.3333439298089456,0.05127352400325101,61.53846153846149,71.67050825102486,0.467016807272401,-0.4264653427650913,-1.307132989412196,-2.0260121417491845,38.8595877526942,0.29000091552734375,1.1223604150429125,0.21099834442137677,-1.4613254346356328,1.8833221234783863,-0.625163545107128,1.0471602339498816,1.0471870056152426,40.68964428624401,-33.80202527991775,0.8361618895285048,3,0.27500152587891336,-0.3549976348876882,-1.4499988555908132,-1.9499988555908132,1.250000000000007,0,0.03108508565170376,-1.097077886004207,34.220001220703125,1.228576411027753,34.31999969482422,1.117642658927574,34.529998779296875,0.03108508565170376 10352,2014-03-04,34.490001678466804,34.529998779296875,34.310001373291016,34.36999893188477,823800.0,0.011437044627485626,1.2000076295111046,6.00114460130148,63.343106864106105,70.76127241909218,0.056282092207375456,-0.6953916006119201,-1.6457297657451804,-2.372682798542165,39.352706385390555,0.43000030517578836,1.0943155815111822,0.5015014648437557,-1.0556919329951668,2.058694862682678,-0.277095234075702,1.2800981637632134,0.5916963149414016,69.503791701275,-2.9971181209199784,0.7785966989194602,3,-0.11500167846680398,-0.7450008392334055,-1.870001792907722,-2.3400020599365305,0.6499977111816406,1,0.008988041273053637,1.3333439298089456,34.09999847412109,-1.097077886004207,34.220001220703125,1.228576411027753,34.31999969482422,0.008988041273053637 10353,2014-03-05,34.52000045776367,34.630001068115234,34.330001831054695,34.5,1284200.0,0.0008697819030725196,1.49997615830877,0.16666666666666666,62.57485200916892,69.84042106645862,0.06090646101856123,-0.6085231529899318,-1.6119527413147239,-2.3598523638047197,40.43026767179233,0.29999923706053977,1.016840900910232,0.4375001907348661,-0.9992623548041593,1.8742627362738915,-0.28088108203464657,1.1558814635043788,0.49882954876953534,78.90625698490527,8.955776472379654,0.7183812727695135,3,-0.14500045776367188,-0.7749996185302734,-1.9200010299682617,-2.145000457763672,0.31000137329102273,2,0.0037659636845688294,1.2000076295111046,34.490001678466804,1.3333439298089456,34.09999847412109,-1.097077886004207,34.220001220703125,0.0037659636845688294 10354,2014-03-06,33.880001068115234,34.240001678466804,33.77000045776367,34.240001678466804,921000.0,-0.018539958898074138,1.6111134658584538,-17.999618539004743,46.458922288214005,67.07693281316163,0.6431233241176031,0.15769970033132097,-0.9246156642480372,-1.6894117846100016,41.11176800161424,0.75,0.8973834610178528,-0.2774991989135742,-1.477092446776517,0.9220940489493685,-0.8772958228450491,0.3222974250179007,1.0784756710179693,33.035878502190464,-32.16966102804448,0.5997966239314726,3,0.4949989318847656,-0.13500022888183594,-1.2750015258789062,-1.5050010681152344,0.9099998474121094,3,0.02390783745742109,1.49997615830877,34.52000045776367,1.2000076295111046,34.490001678466804,1.3333439298089456,34.09999847412109,0.02390783745742109 10355,2014-03-07,33.759998321533196,33.93000030517578,33.5,33.860000610351555,618600.0,-0.0035419935891021215,2.583310816180349,0.2777836646462879,39.27488512695096,62.78026470529889,0.630315820564725,0.37738481867715024,-0.7667202506340374,-1.5436677510944534,41.264102837066716,0.43000030517578125,0.808805144717553,-0.44850177764893573,-1.4674847279754317,0.5704811726775603,-0.9579932528121873,0.06098969751431582,1.1405392808960073,23.00867927203429,-36.31007780301378,0.5094914751632487,3,0.4700012207031321,-0.004997253417961645,-1.1574983596801687,-1.384998321533196,1.290000915527358,4,0.039099631965312076,1.6111134658584538,33.880001068115234,1.49997615830877,34.52000045776367,1.2000076295111046,34.490001678466804,0.039099631965312076 10356,2014-03-10,33.630001068115234,33.900001525878906,33.56999969482422,33.72999954223633,534000.0,-0.00385062973581507,-2.0,0.9999618539004387,34.15386493389431,58.241802577652315,0.6569549890079642,0.580459797606153,-0.6027833878368583,-1.3836336753660277,40.93469433538039,0.3300018310546875,0.6916489843407163,-0.6059989929199219,-1.5211437938588972,0.30914580801905345,-1.0635713933894095,-0.1484265924504342,1.186504278168215,11.50450842777232,-41.16015761373575,0.4575724004694888,3,0.5799980163574219,0.125,-0.9500012397766113,-1.2550010681152344,2.020000457763672,0,0.0398453794239797,2.583310816180349,33.759998321533196,1.6111134658584538,33.880001068115234,1.49997615830877,34.52000045776367,0.0398453794239797 10357,2014-03-11,33.459999084472656,33.720001220703125,33.36999893188477,33.68000030517578,564300.0,-0.005055069231138298,1.333324856314484,2.2000457770656903,35.806444864744535,53.51317338521408,0.7209191412677924,0.8001493653337093,-0.39270282588840644,-1.1775722792202998,40.10712037246215,0.35000228881835227,0.5291321985783028,-0.781501007080081,-1.6752984913429643,0.11229647718280233,-1.228399749211519,-0.33460226494864287,1.2775159410337835,7.142857142856619,-42.10248545471061,0.44689874213144065,3,0.6200008392333984,0.2950019836425781,-0.7799992561340332,-1.0849990844726562,2.4300003051757812,1,0.056485338952848574,-2.0,33.630001068115234,2.583310816180349,33.759998321533196,1.6111134658584538,33.880001068115234,0.056485338952848574 10358,2014-03-12,34.0,34.0,33.299999237060554,33.34999847412109,698500.0,0.01613870084586866,1.1538434451917103,-2.9545359966708604,39.696974601075546,49.95691546982643,0.10932877422943932,0.30907332893215766,-0.8903596476954618,-1.6831171037048591,38.90549423475766,0.700000762939446,0.3674028242223102,-0.26250000000000284,-1.1093609096181751,0.5843609096181694,-0.685930454809089,0.1609304548090833,0.6281137380167081,74.4679728589045,29.365494647886578,0.42343045480908775,3,-0.034999847412109375,-0.24499893188476562,-1.2724995613098145,-1.625,1.6199989318847727,2,0.033529393813189534,1.333324856314484,33.459999084472656,-2.0,33.630001068115234,2.583310816180349,33.759998321533196,0.033529393813189534 10359,2014-03-13,34.419998168945305,34.549999237060554,34.009998321533196,34.06999969482422,805200.0,0.012352887321920747,-1.2978702681643959,0.5384579269222927,40.94955321668133,47.088562827033016,-0.32966018210716186,-0.055488458833224286,-1.2632273622987285,-2.0743297074892766,37.94555162444634,0.549999237060554,0.23035535953252406,0.12049827575683025,-0.6827443090820324,0.9237408605956929,-0.28112301666260464,0.5221195681762651,-1.1199989318847514,89.59991455078011,47.84324238664528,0.40162129241943145,3,-0.45499801635741477,-0.6299972534179616,-1.6924977302551198,-2.0449981689453054,1.0500030517578196,3,0.011911786284733328,1.1538434451917103,34.0,1.333324856314484,33.459999084472656,-2.0,33.630001068115234,0.011911786284733328 10360,2014-03-14,34.450000762939446,34.740001678466804,34.34999847412109,34.419998168945305,620400.0,0.0008716616964032919,-3.5882194547292148,0.08572207084468839,45.48389954814375,45.3047226058866,-0.36163625767732555,-0.06354633182403546,-1.2463910127754403,-2.0761977314970395,36.51503724641032,0.39000320434571734,0.08236898195831799,0.1345008850097571,-0.6672727092080706,0.9362744792275848,-0.2663859120991603,0.5353876821186745,-1.150001525878892,79.86108167676754,37.2174422846238,0.40088679710891495,3,-0.43000030517576704,-0.6599998474121023,-1.7225003242492605,-2.075000762939446,1.0699996948242259,4,0.009869380117798476,-1.2978702681643959,34.419998168945305,1.1538434451917103,34.0,1.333324856314484,33.459999084472656,0.009869380117798476 10361,2014-03-17,35.06999969482422,35.110000610351555,34.47999954223633,34.52000045776367,1002900.0,0.017997065839016058,1.0000000000000226,18.331722822631914,56.232689907760395,44.51467627740375,-0.9270609675734391,-0.6706760463054877,-1.7984857471831148,-2.662255130894522,34.878878868495136,0.6599998474121094,-0.0049006667750646216,0.7244998931884794,-0.14375833400291782,1.5927581203798766,0.29037077959278434,1.1586290067841745,-1.7124003601074165,97.79000634377388,52.072643667969345,0.4341291135956974,3,-0.8649997711181641,-1.0749988555908203,-2.342499256134033,-2.6949996948242188,0.34999847412109375,0,-0.0005703010532565056,-3.5882194547292148,34.450000762939446,-1.2978702681643959,34.419998168945305,1.1538434451917103,34.0,-0.0005703010532565056 10362,2014-03-18,34.919998168945305,35.15999984741211,34.880001068115234,35.09999847412109,755500.0,-0.004277203512523919,-1.1538822700863904,-0.3272737361196846,55.31333478852878,43.70784103066595,-0.7930474095824138,-0.5272286667206956,-1.5851139198978998,-2.4865039670196936,32.97841028832889,0.279998779296875,-0.06282919190398673,0.5614984512329002,-0.3339463717219857,1.4569432741877861,0.11377603975545725,1.0092208627103432,-1.4572547576904213,87.09668818756776,37.37639312827392,0.44772241147744196,3,-0.6899986267089773,-0.8599967956542898,-2.19249773025512,-2.5449981689453054,0.7800025939941477,1,0.02090502277238948,1.0000000000000226,35.06999969482422,-3.5882194547292148,34.450000762939446,-1.2978702681643959,34.419998168945305,0.02090502277238948 10363,2014-03-19,34.31999969482422,35.02000045776367,34.22999954223633,34.86999893188477,753300.0,-0.017182087788729317,-1.1643874271679775,3.05554613656597,50.0,44.10129410975329,-0.25077411600197763,0.07504204089782007,-0.9357924875877899,-1.8633447312363103,30.415972932047076,0.7900009155273438,-0.10291352553914379,-0.03750000000000142,-0.9330764757942731,0.8580764757942703,-0.48528823789713726,0.4102882378971344,-0.7214757686767541,26.95660538833612,-24.796471920734735,0.4477882378971348,3,-0.09000015258789062,-0.06999969482421875,-1.5774993896484375,-1.9449996948242188,1.7600021362304688,2,0.045745912260628296,-1.1538822700863904,34.919998168945305,1.0000000000000226,35.06999969482422,-3.5882194547292148,34.450000762939446,0.045745912260628296 10364,2014-03-20,34.080001831054695,34.200000762939446,33.77000045776367,34.0,1091400.0,-0.006992944810710999,1.6875044703526965,-0.14545807641890698,48.33334241593606,45.107789364084965,0.02299558206428287,0.2822561997596935,-0.6646848148738584,-1.6008675236219787,27.60050385541448,0.5499992370605469,-0.19123549222184977,-0.24749794006346804,-1.1377693742787258,0.6427734941517897,-0.6926336571711005,0.1976377770441644,-0.35655983120605583,22.302266864263096,-29.533314217067222,0.4451357171076299,3,0.14999771118163352,0.18999862670897727,-1.1675019264221262,-1.5900020599365305,1.9599990844726491,3,0.04518770592983912,-1.1643874271679775,34.31999969482422,-1.1538822700863904,34.919998168945305,1.0000000000000226,35.06999969482422,0.04518770592983912 10365,2014-03-21,34.68000030517578,34.970001220703125,34.380001068115234,34.419998168945305,2082500.0,0.017605588083459356,-2.470626514675523,3.2499523173753486,56.196600355060355,47.55698218865898,-0.4836360545635898,-0.3639685730584432,-1.225960028491727,-2.180257985446943,24.61878562012469,0.8899993896484304,-0.26825638583437694,0.3700004577636733,-0.4747227481855063,1.214723663712853,-0.052361145210916504,0.7923620607382631,-0.9099998474121094,65.46764366869752,11.717291038090245,0.4223616029745898,3,-0.4500007629394531,-0.4099998474121094,-1.6799993515014648,-2.184999465942383,1.1100006103515625,4,0.022779726314173132,1.6875044703526965,34.080001831054695,-1.1643874271679775,34.31999969482422,-1.1538822700863904,34.919998168945305,0.022779726314173132 10366,2014-03-24,34.86999893188477,35.09999847412109,34.549999237060554,34.790000915527344,578700.0,0.005478622405912681,1.0370451478909566,0.3076821502978563,54.24104481932965,49.60527107250176,-0.5355636581996777,-0.5722822310513251,-1.3835782309419997,-2.3470571798237714,21.46522310086281,0.5499992370605327,-0.2249072273950503,0.5529991149902429,-0.3085315166771423,1.414529746657628,0.12223379915654675,0.983764430823939,-1.0999984741211009,79.13661562105545,26.247970196429755,0.4307653158336928,3,-0.6399993896484446,-0.5999984741211009,-1.6499986648559641,-2.154998779296882,1.0100021362304616,0,0.018640709658426236,-2.470626514675523,34.68000030517578,1.6875044703526965,34.080001831054695,-1.1643874271679775,34.31999969482422,0.018640709658426236 10367,2014-03-25,34.93000030517578,35.09999847412109,34.669998168945305,34.970001220703125,711200.0,0.001720716235415365,1.8667124437324925,-0.500023842449052,54.54545454545456,51.25510217743277,-0.4080249146468873,-0.6407182425831621,-1.4211176907423209,-2.3847117363263806,18.742396474606405,0.43000030517578125,-0.1357578785919884,0.5975004196167006,-0.2974882579425895,1.4924890971759908,0.15000608083705913,1.0449947583963421,-1.048799896240233,87.21816372246218,36.06650419228902,0.44749433877964373,3,-0.4650001525878906,-0.6599998474121094,-1.5600004196166992,-2.065000534057617,0.9199981689453125,1,0.014027994832193746,1.0370451478909566,34.86999893188477,-2.470626514675523,34.68000030517578,1.6875044703526965,34.080001831054695,0.014027994832193746 10368,2014-03-26,34.560001373291016,35.150001525878906,34.560001373291016,35.09000015258789,606000.0,-0.010592583127745914,-1.2264207980652964,13.24966622162884,58.0188755634329,53.151693549294045,0.055612203882034805,-0.28285865432716406,-1.0231441226508338,-1.9907778823392164,16.25358877103244,0.5900001525878906,-0.01662572882047897,0.22600135803222798,-0.6704804893393472,1.1224832054038032,-0.22223956565355962,0.6742422817180156,-0.5764970092773396,57.246398845640336,3.646107968891968,0.4482409236857864,3,-0.095001220703125,-0.29000091552734375,-1.0675020217895508,-1.5900020599365234,0.6199989318847656,2,0.03298609213972603,1.8667124437324925,34.93000030517578,1.0370451478909566,34.86999893188477,-2.470626514675523,34.68000030517578,0.03298609213972603 10369,2014-03-27,34.72999954223633,34.72999954223633,34.439998626708984,34.61999893188477,881200.0,0.004918928304114445,4.272714662227771,-0.2075487994472141,61.30539322565628,54.90963729123988,-0.07351917713307188,-0.4432936453987182,-1.153588906860918,-2.1328951895654384,14.656578173969004,0.29000091552734375,0.12174813123642281,0.37549953460693075,-0.5382196679489937,1.2892187371628552,-0.08136006667103146,0.832359135884893,-0.6523755395507749,45.45432026593873,-11.519251541917,0.45685960127796227,3,-0.2649993896484375,-0.45999908447265625,-1.192500114440918,-1.7150001525878906,0.5900001525878906,3,0.03887135924596197,-1.2264207980652964,34.560001373291016,1.8667124437324925,34.93000030517578,1.0370451478909566,34.86999893188477,0.03887135924596197 10370,2014-03-28,34.799999237060554,34.860000610351555,34.59999847412109,34.68000030517578,417900.0,0.002015539756604179,1.1666693157435917,1.0908933277848487,63.82977955897376,55.75375836359692,-0.09906864086951828,-0.4928838346384552,-1.175313927275603,-2.1775173373167362,14.308191814479693,0.26000213623046875,0.21980048997659196,0.4164993286132912,-0.5158720639695389,1.3488707211961213,-0.04968636767812029,0.8826850249047027,-0.6357851667968788,50.70410427513089,-11.524423214764717,0.4661856962914141,3,-0.33499908447266336,-0.5299987792968821,-1.1599998474121165,-1.7849998474121165,0.31999969482421875,4,0.035632232921035234,4.272714662227771,34.72999954223633,-1.2264207980652964,34.560001373291016,1.8667124437324925,34.93000030517578,0.035632232921035234 10371,2014-03-31,35.15999984741211,35.33000183105469,34.81999969482422,34.970001220703125,839500.0,0.010344845351840437,-1.0816342418509781,1.5833359824521427,69.230802425184,57.30014365655862,-0.49725146328691494,-0.8109794024103962,-1.4802494340026797,-2.5107474275892727,14.171390145945528,0.5300025939941335,0.2979565685149623,0.7234998703002944,-0.2601187883149194,1.7071185289155082,0.2316905409926875,1.2153091996079013,-0.9161229149765617,80.89872229532509,11.218821012955601,0.4918093293076066,3,-0.6099987030029297,-0.8449993133544922,-1.297499656677246,-1.9549999237060547,0.5499992370605469,0,0.017918119193666815,1.1666693157435917,34.799999237060554,4.272714662227771,34.72999954223633,-1.2264207980652964,34.560001373291016,0.017918119193666815 10372,2014-04-01,34.799999237060554,35.20000076293945,34.759998321533196,35.15999984741211,1135700.0,-0.010238925253523656,1.0000000000000322,-1.8947537494729283,59.43396650799077,58.34836215744649,-0.17440312769091548,-0.44961580963296655,-1.0711330532390448,-2.1229238118955536,13.4771491480507,0.4400024414062571,0.34980550255766474,0.34799938201904723,-0.6488499986857335,1.344848762723828,-0.15042530833334666,0.8464240723714411,-0.4475098147630945,40.449361147663346,-27.44241696339116,0.4984246903523906,4,-0.2499980926513743,-0.4849987030029368,-0.8024988174438548,-1.5549983978271555,1.1000022888183523,1,0.031034536055521533,-1.0816342418509781,35.15999984741211,1.1666693157435917,34.799999237060554,4.272714662227771,34.72999954223633,0.031034536055521533 10373,2014-04-02,34.650001525878906,34.84999847412109,34.509998321533196,34.84999847412109,761800.0,-0.004310279151440555,2.40005340657688,0.5555461365659218,52.896772395768366,58.855409932983406,0.030539693464156414,-0.305017798568322,-0.8895136310954044,-1.947928251174858,12.418590918823584,0.3400001525878906,0.3062526178505678,0.19150161743164062,-0.8089037564993902,1.1919069913626714,-0.3087010695338748,0.691704304397156,-0.19976086270572324,23.595746413554554,-39.83370672729339,0.5002026869655163,4,0.2049999237060547,-0.33500099182128906,-0.590001106262207,-1.4050006866455078,0.7299995422363281,2,0.03463194503313227,1.0000000000000322,34.799999237060554,-1.0816342418509781,35.15999984741211,1.1666693157435917,34.799999237060554,0.03463194503313227 10374,2014-04-03,34.689998626708984,34.90999984741211,34.639999389648445,34.740001678466804,754300.0,0.0011543174334409656,-2.599969482732559,0.2500190737774153,53.015057556094526,58.50190517754275,0.09629685863620807,-0.29641801363272435,-0.9006407960765372,-1.9554155842047862,12.636079684427138,0.27000045776366477,0.2749039684424517,0.1909988403320284,-0.775816635334877,1.1578143159989338,-0.2924088975014243,0.6744065781654811,-0.18000030517578836,21.95116277987963,-37.77223476995188,0.4834077378334515,4,0.19500160217285156,-0.3749980926513672,-0.6249980926513672,-1.444997787475586,0.5100021362304688,3,0.014125157044241776,2.40005340657688,34.650001525878906,1.0000000000000322,34.799999237060554,-1.0816342418509781,35.15999984741211,0.014125157044241776 10375,2014-04-04,35.080001831054695,35.220001220703125,34.77000045776367,34.799999237060554,1241900.0,0.01124252579374363,-1.6470621234389495,-5.599710100701066,50.1333620877322,58.04549598514304,-0.25814594309360217,-0.6139362273126849,-1.249232250631998,-2.3141432375982376,13.568496090517534,0.5300025939941406,0.32321181084954986,0.5150018692016687,-0.41906648472323127,1.4490702231265686,0.04796769223921871,0.9820360461641187,-0.5700035095214986,69.51232560627953,14.00081782946836,0.46703417696245125,4,-0.19500160217285867,-0.7650012969970774,-0.8950014114379954,-1.8350009918212962,0.3399963378906179,4,0.006841443878063513,-2.599969482732559,34.689998626708984,2.40005340657688,34.650001525878906,1.0000000000000322,34.799999237060554,0.006841443878063513 10376,2014-04-07,34.970001220703125,35.25,34.970001220703125,35.049999237060554,777200.0,-0.0031357070869417747,-6.000143054694578,-0.2857045544338887,50.67389712837987,57.61532293880141,-0.14803577542300417,-0.4199288570205866,-1.083092424352003,-2.179256712021278,14.566341972134438,0.279998779296875,0.40238197779716955,0.3380012512207031,-0.5010860467282257,1.177088549169632,-0.08154239775375771,0.757544900195164,-0.3780025482177791,62.16241294519772,10.206433780812716,0.41954364897446433,4,-0.08500099182128906,-0.6550006866455078,-0.9100008010864258,-1.7250003814697266,0.5099983215332031,0,0.004289325305852243,-1.6470621234389495,35.080001831054695,-2.599969482732559,34.689998626708984,2.40005340657688,34.650001525878906,0.004289325305852243 10377,2014-04-08,35.349998474121094,35.41999816894531,34.700000762939446,34.93000030517578,1297000.0,0.010866378042703628,1.5714305177111971,-5.250107291020467,64.75647079398391,58.363944631084856,-0.5165072563348048,-0.6862568766946779,-1.399765520077679,-2.5275946309872523,15.693031108172327,0.7199974060058665,0.40661783954634956,0.6234985351562514,-0.07351033559564257,1.3205074059081454,0.27499409978030087,0.972002970532202,-0.6841994857788123,92.30772455365944,35.65323315417005,0.3485044353759484,4,-0.4200000762939453,-0.9899997711181641,-1.2899980545043945,-2.1049976348876953,0.01000213623046875,1,0.010183893235953256,-6.000143054694578,34.970001220703125,-1.6470621234389495,35.080001831054695,-2.599969482732559,34.689998626708984,0.010183893235953256 10378,2014-04-09,35.139999389648445,35.5,34.709999084472656,35.5,964200.0,-0.005940568416894942,3.3888865341414824,-0.8571480472297742,65.31792162431535,58.80978111982475,-0.24091853858156043,-0.40735834473997556,-1.1298335233060754,-2.290827721858527,16.512321576937687,0.7900009155273438,0.40542260505860384,0.35649948120117614,-0.27359678413197486,0.9865957465343271,0.04145134853460064,0.6715476138677516,0.2799987792968679,58.139493621476326,-2.7421661504556027,0.31504813266657483,4,-0.13500022888184304,-0.7399997711181712,-1.0799989700317454,-1.8949985504150462,0.49000167846678977,2,0.021627835783467386,1.5714305177111971,35.349998474121094,-6.000143054694578,34.970001220703125,-1.6470621234389495,35.080001831054695,0.021627835783467386 10379,2014-04-10,34.830001831054695,35.47999954223633,34.700000762939446,35.09000015258789,668100.0,-0.008821786112070074,-1.9999926640501233,0.7222163353537011,52.36596172776228,57.53602358302347,0.0947165809749535,-0.06858584401273049,-0.7600129196690162,-1.9576689229799626,16.45355974964516,0.7799987792968821,0.39009929695464507,0.026001739501957388,-0.580537182939878,0.6325406619437928,-0.27726772171896386,0.32927120072287863,-0.12000274658203836,16.25014901175568,-42.23169614101881,0.30326946122091875,4,0.17499732971190696,-0.43000221252442117,-0.7700014114379954,-1.5850009918212962,0.12999725341796164,3,0.015790962048418677,3.3888865341414824,35.139999389648445,1.5714305177111971,35.349998474121094,-6.000143054694578,34.970001220703125,0.015790962048418677 10380,2014-04-11,34.790000915527344,35.06999969482422,34.650001525878906,34.830001831054695,544300.0,-0.0011484614821836159,-1.6249910592947572,0.15385066830996302,48.67552638526249,55.25210402303219,0.14879775949786023,-0.0019045924938723147,-0.6736049926472418,-1.8967396241298786,16.069351465062535,0.4199981689453125,0.38515793418748956,-0.030999183654785156,-0.6143787031982342,0.5523803358886639,-0.3226889434265132,0.2606905761169429,0.6899986267089844,16.470545996355835,-37.77109368155283,0.2916897597717248,4,0.2149982452392578,-0.3900012969970703,-0.7300004959106445,-1.5349998474121094,0.15999984741210227,4,0.01178499099231467,-1.9999926640501233,34.830001831054695,3.3888865341414824,35.139999389648445,1.5714305177111971,35.349998474121094,0.01178499099231467 10381,2014-04-14,35.049999237060554,35.290000915527344,34.700000762939446,34.889999389648445,718200.0,0.007473363457635607,-1.1851974822861988,-3.9999046347503864,51.86334336767766,54.41092367410852,-0.14353981912726255,-0.2777168102571821,-0.892244865981894,-2.1340852157034433,15.28641344517977,0.5900001525878977,0.35692937802575386,0.2299991607666101,-0.35164917009313257,0.8116474916263527,-0.06082500466326479,0.520823326196485,0.43000030517577414,47.05863873405762,-2.887282524768274,0.2908241654298715,4,-0.04500007629395242,-0.6499996185302805,-1.0574989318847727,-1.7499980926513743,0.049999237060532664,0,0.010556317829917061,-1.6249910592947572,34.790000915527344,-1.9999926640501233,34.830001831054695,3.3888865341414824,35.139999389648445,0.010556317829917061 10382,2014-04-15,35.650001525878906,35.66999816894531,35.049999237060554,35.049999237060554,1163000.0,0.01711846795659655,-1.0666552226185506,3.7500178814104412,65.79713510136604,55.84429730806381,-0.6820100910660756,-0.8645509261109794,-1.4214645578686884,-2.7069174702805014,14.603933247604228,0.6199989318847585,0.32650407029322537,0.7935012817382798,0.10384038085496172,1.483162182621598,0.4486708312966172,1.1383317321799424,-1.0,98.03953834531352,46.992233455942895,0.3448304504416596,4,-0.49500274658203125,-1.1650028228759766,-1.667501449584961,-2.195000648498535,-0.15999984741210938,1,-0.004768638888252852,-1.1851974822861988,35.049999237060554,-1.6249910592947572,34.790000915527344,-1.9999926640501233,34.830001831054695,-0.004768638888252852 10383,2014-04-16,35.88999938964844,35.90999984741211,35.58000183105469,35.72999954223633,924900.0,0.006732057601605224,2.299967575196933,0.26666539510576526,66.47730413061024,57.34010248301,-0.813125527572204,-1.0339065079839287,-1.5909449340241366,-2.9144014514881746,15.36788813354011,0.3299980163574219,0.2415954902379127,0.9549991607666044,0.17144511953821961,1.7385532019949892,0.563222140152412,1.3467761813807968,-1.2195979309082006,98.41265996772641,44.73049123862988,0.39177702061419184,4,-0.6099987030029297,-1.2849998474121094,-1.972498893737793,-2.4349985122680664,-0.4199981689453125,2,-0.01476731090304062,-1.0666552226185506,35.650001525878906,-1.1851974822861988,35.049999237060554,-1.6249910592947572,34.790000915527344,-0.01476731090304062 10384,2014-04-17,35.61999893188477,36.0099983215332,35.400001525878906,35.75,978700.0,-0.007522999786997442,-1.140355104034908,-0.8125074505876579,61.02152026202503,58.5498978357092,-0.44402533045708736,-0.6773456757075351,-1.2437286943451653,-2.6161607996250282,16.82230207032206,0.6099967956542969,0.23290398576630622,0.6079988479614329,-0.1226701825990304,1.3386678785218962,0.24266433268120124,0.9733333632416645,-0.9000135375976583,71.32350672482276,16.55144869591301,0.3653345152802305,4,-0.28999900817871804,-0.7299995422363352,-1.7599983215332102,-2.1649980545044016,-0.06999969482422586,3,0.00028080113785478034,2.299967575196933,35.88999938964844,-1.0666552226185506,35.650001525878906,-1.1851974822861988,35.049999237060554,0.00028080113785478034 10385,2014-04-21,35.470001220703125,35.900001525878906,35.31999969482422,35.720001220703125,553300.0,-0.004211053219526639,-1.1090858648911084,1.92306112268563,54.41598568886985,58.96568545354142,-0.2602572524654647,-0.4902646048059651,-1.0282718368765842,-2.4375504337477594,17.183832347232485,0.5800018310546875,0.2711607180133342,0.4185010910034208,-0.3219472751444101,1.1589494571512517,0.04827690792950534,0.7887252740773363,-0.6726150507812463,58.77877044215649,7.009526740235707,0.3702241830739155,4,-0.1400012969970703,-0.5800018310546875,-1.5925006866455078,-2.015000343322754,0.3600006103515625,0,-0.014378407631201018,-1.140355104034908,35.61999893188477,2.299967575196933,35.88999938964844,-1.0666552226185506,35.650001525878906,-0.014378407631201018 10386,2014-04-22,35.52000045776367,35.56999969482422,35.15999984741211,35.47999954223633,774300.0,0.0014096203930029638,4.85716621253406,-0.160003662109375,61.25005662460135,58.57608387916558,-0.2503628585555049,-0.5155005167538889,-1.0218422044457043,-2.456280045278014,17.26173668730497,0.4099998474121094,0.3126801187567949,0.4360002517700181,-0.3276030817850213,1.1996035853250575,0.05419858499249841,0.8178019185475378,-0.6498575587451114,48.95850718037934,-4.067367049469539,0.38180166677751914,4,-0.1900005340576172,-0.6300010681152344,-1.614999771118164,-2.064999580383301,0.279998779296875,1,-0.01604728849882775,-1.1090858648911084,35.470001220703125,-1.140355104034908,35.61999893188477,2.299967575196933,35.88999938964844,-0.01604728849882775 10387,2014-04-23,35.41999816894531,35.81999969482422,35.349998474121094,35.63999938964844,943700.0,-0.002815379716485933,-1.6111134658585173,-5.499904634751097,62.22219261957579,58.23211398975007,-0.1557675168147341,-0.3972751125546097,-0.8741137708965425,-2.3204820515112274,17.488530144871316,0.470001220703125,0.34102716629724483,0.3114980697631822,-0.462670619682207,1.0856667592085714,-0.07558627495951242,0.6985824144858768,-0.4814639445758715,30.588092737700944,-25.079831679277962,0.3870843447226946,4,-0.08999824523925781,-0.529998779296875,-1.319997787475586,-1.9649972915649414,0.6300010681152344,2,-0.009034435668175411,4.85716621253406,35.52000045776367,-1.1090858648911084,35.470001220703125,-1.140355104034908,35.61999893188477,-0.009034435668175411 10388,2014-04-24,35.70000076293945,35.91999816894531,35.2599983215332,35.40999984741211,1247900.0,0.007905211983879612,-1.237272574450752,-1.3181786655569427,64.89678935215395,59.62442817023803,-0.38887444369031954,-0.6192416250226103,-1.1095673859108004,-2.5596635672813903,17.989323183542616,0.6599998474121094,0.38565615999608127,0.5345006942749038,-0.2374951826107008,1.3064965711605083,0.14850275583209793,0.9204986327177096,-0.697178692740188,63.52963351913187,3.448186840536515,0.385997938442804,4,-0.37000083923339844,-0.8100013732910156,-1.5550003051757812,-2.244999885559082,0.3400001525878906,3,-0.0058823271704424585,-1.6111134658585173,35.41999816894531,4.85716621253406,35.52000045776367,-1.1090858648911084,35.470001220703125,-0.0058823271704424585 10389,2014-04-25,36.08000183105469,36.11999893188477,35.630001068115234,35.63999938964844,755900.0,0.010644287394798058,-1.1304297347951149,1.517245008023993,64.79291142897759,61.41524873065082,-0.6402448224074533,-0.9411726160611025,-1.4429090689115824,-2.894143729917289,18.85202697661067,0.48999786376953836,0.3529308739529071,0.8470016479492202,0.0026493621467338357,1.6913539337517065,0.424825505047977,1.2691777908504633,-1.0167491857753888,95.83363135684073,35.41896233146637,0.4221761429012444,4,-0.6700019836425781,-1.1350021362304688,-1.8400020599365234,-2.595001220703125,0.1399993896484446,4,-0.016906889672786085,-1.237272574450752,35.70000076293945,-1.6111134658585173,35.41999816894531,4.85716621253406,35.52000045776367,-0.016906889672786085 10390,2014-04-28,36.040000915527344,36.349998474121094,35.84000015258789,36.150001525878906,1013900.0,-0.0011086727687722453,1.0000149597582504,-0.25,66.16314930574762,63.00411605710305,-0.45179578831071865,-0.8469334420631185,-1.370258656048975,-2.8147792284578514,19.683431144925883,0.5099983215332031,0.3344734803230196,0.7450006484985323,-0.14627890145530387,1.6362801984523685,0.2993608735216142,1.1906404234754504,-0.8922085673196065,73.94975492946007,13.187910820697347,0.4456397749769181,4,-0.34000205993652344,-0.6750011444091797,-1.7900009155273438,-2.4600000381469727,0.18000030517578836,0,-0.013596050666460635,-1.1304297347951149,36.08000183105469,-1.237272574450752,35.70000076293945,-1.6111134658585173,35.41999816894531,-0.013596050666460635 10391,2014-04-29,35.790000915527344,36.22999954223633,35.709999084472656,36.040000915527344,596300.0,-0.006936736782719999,-1.5365649423148493,2.272714662227771,56.91827671667358,62.01757623658166,-0.09586931905130314,-0.5768929498799622,-1.100801916741375,-2.5259907280053397,19.7753453840419,0.5200004577636719,0.3944867598382018,0.46350059509277486,-0.45189484240538036,1.37889603259093,0.005802876343700802,0.9211983138418489,-0.5219879547282744,48.62408438529137,-7.810856572271476,0.4576977187490762,4,-0.03500175476074219,-0.3950023651123047,-1.5400009155273438,-2.0450000762939453,0.4500007629394531,1,0.0011176561750236846,1.0000149597582504,36.040000915527344,-1.1304297347951149,36.08000183105469,-1.237272574450752,35.70000076293945,0.0011176561750236846 10392,2014-04-30,35.880001068115234,36.0,35.689998626708984,35.72999954223633,701800.0,0.0025146731010237122,-1.6956247719507744,-0.600006103515625,62.091525267371374,61.530267473999565,-0.16741892592126106,-0.613276519309359,-1.1760235253061566,-2.580117357165207,19.975584025416197,0.3100013732910156,0.4824649950974944,0.49950065612792827,-0.41253539144556584,1.4115367037014224,0.043482632341181215,0.9555186799146753,-0.503789555983964,56.880977962252,0.6343193138650278,0.45601802378674633,4,-0.1250019073486328,-0.4850025177001953,-1.6300010681152344,-2.135000228881836,0.14999771118164773,2,-0.0022297053699305014,-1.5365649423148493,35.790000915527344,1.0000149597582504,36.040000915527344,-1.1304297347951149,36.08000183105469,-0.0022297053699305014 10393,2014-05-01,35.849998474121094,36.040000915527344,35.41999816894531,35.91999816894531,1170200.0,-0.000836192672825864,2.999950778923535,-0.46665988505162503,68.34522107354647,62.34401200861306,-0.16057315482964896,-0.5151770673668778,-1.1209701935755163,-2.508143680295838,20.43658796325241,0.6200027465820312,0.5463193230495804,0.4094982147216797,-0.4569399260898237,1.275936355533183,-0.02372085568407556,0.8427172851274349,0.5,46.23657678203729,-14.446871157062319,0.4332190704057527,5,-0.09499931335449219,-0.4549999237060547,-1.4824981689453125,-2.1049976348876953,0.24000167846679688,3,0.005578822076766077,-1.6956247719507744,35.880001068115234,-1.5365649423148493,35.790000915527344,1.0000149597582504,36.040000915527344,0.005578822076766077 10394,2014-05-02,35.18000030517578,35.779998779296875,34.959999084472656,35.63999938964844,1350800.0,-0.018688931588908164,1.2162217892012825,6.571444141689374,55.71845998263811,62.48873137458732,0.49220855327557445,0.2038652988773748,-0.4441511303013499,-1.8063505401011213,20.453692684202522,0.8899993896484375,0.49118552185080944,-0.2850000381469755,-1.0874304174238816,0.5174303411299306,-0.686215227785425,0.11621515149147399,1.1513981628417937,15.827432899720073,-48.36466810190077,0.4012151896384523,5,0.47499847412109375,0.2149982452392578,-0.8125,-1.4349994659423828,0.779998779296875,4,0.024445724925847623,2.999950778923535,35.849998474121094,-1.6956247719507744,35.880001068115234,-1.5365649423148493,35.790000915527344,0.024445724925847623 10395,2014-05-05,35.31999969482422,35.5099983215332,35.060001373291016,35.130001068115234,1297200.0,0.003979516442125686,-1.7272706254985146,-0.4130413149121789,54.10334452232281,61.69465225211192,0.3673216023964727,0.08724071678089729,-0.5868454116099286,-1.9108633386920673,20.016583464035065,0.4499969482421875,0.4128587990408761,-0.15700054168701172,-0.9421817577024356,0.6281806743284122,-0.5495911496947272,0.23559006632070378,0.9565427978515615,28.346494534772305,-36.442601591608565,0.3925906080077126,5,0.33499908447265625,0.10999870300292969,-0.9524993896484375,-1.5749988555908203,0.279998779296875,0,0.025481357125005877,1.2162217892012825,35.18000030517578,2.999950778923535,35.849998474121094,-1.6956247719507744,35.880001068115234,0.025481357125005877 10396,2014-05-06,35.11999893188477,35.349998474121094,35.02000045776367,35.169998168945305,1191700.0,-0.005662535805988522,-1.6400244144350347,-0.2631557813158045,40.83041511516027,59.31778808495464,0.5639170625393675,0.315216421075327,-0.38224777776390084,-1.6726659202834426,19.480686211184764,0.3299980163574219,0.36679745780035944,-0.3645011901855426,-1.1319573145241648,0.4029549341530796,-0.7482292523548537,0.01922687198376849,1.1038818244628814,14.814775569025368,-43.87771936482193,0.3837280621693099,5,0.5349998474121023,0.3099994659423757,-0.7524986267089915,-1.3749980926513743,0.5699996948242116,1,0.03132125063419888,-1.7272706254985146,35.31999969482422,1.2162217892012825,35.18000030517578,2.999950778923535,35.849998474121094,0.03132125063419888 10397,2014-05-07,35.709999084472656,35.720001220703125,35.09000015258789,35.139999389648445,1557200.0,0.016799549274821635,1.1355824809589696,-11.400167849243962,47.222222222222214,57.353947292739996,0.02165707774837955,-0.25974794744359286,-0.9571542376069431,-2.214742987334546,19.75826462227318,0.6300010681152344,0.3771740510566346,0.2074989318847642,-0.5635531661569289,0.9785510299264573,-0.17802711713608232,0.5930249809056107,0.46332640499999656,69.44432670707414,15.124468391999542,0.3855260490208469,5,-0.05500030517578125,-0.2800006866455078,-1.2774982452392578,-1.9199981689453125,0.15000152587890625,2,0.01484185403478766,-1.6400244144350347,35.11999893188477,-1.7272706254985146,35.31999969482422,1.2162217892012825,35.18000030517578,0.01484185403478766 10398,2014-05-08,35.900001525878906,36.099998474121094,35.65999984741211,35.810001373291016,2522900.0,0.0053207069806078255,-1.256384674824183,0.15789508907657704,54.43041030834984,56.20255827933691,-0.1530909045983293,-0.4109639073562903,-1.1266425242334535,-2.3589034005438165,20.154211013779726,0.4399986267089844,0.3644558037357797,0.35950126647949077,-0.41123955708698645,1.130242090045968,-0.025869145303751395,0.7448716782627329,0.2247909073937464,82.45639865615505,29.036246772685743,0.3853704117832389,5,-0.24500274658203125,-0.4700031280517578,-1.4675006866455078,-2.1100006103515625,0.3599967956542969,3,0.00362109325606208,1.1355824809589696,35.709999084472656,-1.6400244144350347,35.11999893188477,-1.7272706254985146,35.31999969482422,0.00362109325606208 10399,2014-05-09,35.380001068115234,36.040000915527344,35.29999923706055,35.93000030517578,1173500.0,-0.014484691801163962,-1.084503258597809,-6.111092273131861,48.725213995251636,54.26500991150402,0.2873948833326381,0.16058718894554147,-0.5849774710927846,-1.796417639807089,20.301457448037176,0.7400016784667969,0.34436109060925446,-0.1879991531372056,-0.88800272410041,0.5120044178259988,-0.5380009386188078,0.1620026323443966,0.7199974060058594,33.333451071119505,-18.60711113825429,0.3500017854816018,5,0.2149982452392578,0.11499786376953125,-0.7950000762939453,-1.5900001525878906,1.0499992370605469,4,0.020067808452174152,-1.256384674824183,35.900001525878906,1.1355824809589696,35.709999084472656,-1.6400244144350347,35.11999893188477,0.020067808452174152 10400,2014-05-12,35.20000076293945,35.7599983215332,35.15999984741211,35.630001068115234,1346000.0,-0.005087628596427529,-1.3529253369635137,0.7818198211944875,45.628432956381246,53.01058282702709,0.3751629228563331,0.3930293888344494,-0.38173376986857477,-1.574068410494263,20.46671164592159,0.5999984741210938,0.2824864428530631,-0.3884994506835966,-1.0124527948961912,0.23545389352899804,-0.7004761227898939,-0.07652277857729928,0.8999977111816406,16.666725535559753,-34.17833862008919,0.3119766721062985,5,0.3299980163574219,0.2999992370605469,-0.6000003814697266,-1.4099998474121094,1.7199974060058594,0,0.02159086093922391,-1.084503258597809,35.380001068115234,-1.256384674824183,35.900001525878906,1.1355824809589696,35.709999084472656,0.02159086093922391 10401,2014-05-13,35.41999816894531,35.560001373291016,35.209999084472656,35.22999954223633,1610700.0,0.006249926171521203,-2.043504221053854,-0.44185695782544665,50.0,51.667080019541395,0.10857942855321312,0.2130982948730349,-0.5715835231962103,-1.7516044045007249,20.258989168880344,0.3600006103515625,0.19269091811293748,-0.18700199127196981,-0.7638945949146816,0.38989061237074196,-0.47544829309332926,0.10144431054938963,0.6344003295898446,32.67312522425547,-19.877796638681858,0.28844630182135633,5,0.1100006103515625,0.0800018310546875,-0.8199977874755859,-1.6299972534179688,1.8000030517578196,1,0.005081883525719588,-1.3529253369635137,35.20000076293945,-1.084503258597809,35.380001068115234,-1.256384674824183,35.900001525878906,0.005081883525719588 10402,2014-05-14,35.47999954223633,35.689998626708984,35.18000030517578,35.38999938964844,787500.0,0.0016939970748959254,1.0,0.4736884373682414,46.91009971775567,49.28539986889797,-0.015789595769355458,0.1472577605996861,-0.6126913358488792,-1.771398120422468,19.52935740055979,0.5099983215332031,0.09582911069397682,-0.11850051879882528,-0.6977303372829695,0.46072929968531895,-0.40811542804090095,0.17111439044325039,0.5306229797363287,34.04257046040217,-16.41242444507632,0.28961490924207245,5,0.049999237060546875,0.020000457763671875,-0.8799991607666016,-1.6899986267089844,1.740001678466804,2,0.005918801780779859,-2.043504221053854,35.41999816894531,-1.3529253369635137,35.20000076293945,-1.084503258597809,35.380001068115234,0.005918801780779859 10403,2014-05-15,35.36000061035156,35.5099983215332,35.25,35.40999984741211,1005100.0,-0.0033821570866120476,1.080018310826276,-0.5555461365659305,39.0909006838705,47.437893280146014,0.030612910875973398,0.2377017456887245,-0.4757707953867225,-1.6060522900223972,18.417231302982877,0.2599983215332031,0.04810007729363974,-0.21199951171875142,-0.783520899915878,0.3595218764783752,-0.4977602058173147,0.07376118237981188,0.6085969741210917,22.727331839245384,-21.079286877808773,0.2857606940985629,5,0.1999988555908203,0.1399993896484375,-0.7150020599365234,-1.5250015258789062,1.779998779296875,3,0.014140271249136305,1.0,35.47999954223633,-2.043504221053854,35.41999816894531,-1.3529253369635137,35.20000076293945,0.014140271249136305 10404,2014-05-16,35.630001068115234,35.63999938964844,35.169998168945305,35.310001373291016,989500.0,0.0076357594203386725,1.764742841755719,-6.4000915541313805,44.19264098970246,46.33670399874376,-0.1886842543379288,-0.03321384761228785,-0.7047310789250645,-1.8337849522838638,17.78822062182449,0.4700012207031321,-0.023095928527027354,0.05750083923339844,-0.5142148673356317,0.6292165458024286,-0.2283570140511202,0.34335869251791706,0.2982525763574202,78.33373599684651,36.75623455524051,0.2858578532845154,5,-0.07000160217285156,-0.13000106811523438,-0.9275016784667969,-1.7550010681152344,1.7399978637695384,4,0.017681651263876663,1.080018310826276,35.36000061035156,1.0,35.47999954223633,-2.043504221053854,35.41999816894531,0.017681651263876663 10405,2014-05-19,34.959999084472656,35.599998474121094,34.900001525878906,35.599998474121094,779200.0,-0.018804433442528135,1.1874925494122976,-2.0,39.49365988391741,46.188175639716775,0.4748130253187526,0.6288631482612175,0.0032403959198248344,-1.1294528731315125,17.089330405535076,0.7299995422363281,-0.13232716292665714,-0.5870010375976591,-1.220159541022504,0.04615746582718572,-0.9035802893100779,-0.27042178588524024,0.9295243775999964,7.594655541230269,-31.724524795997468,0.31657925171242224,5,0.5400009155273438,0.5400009155273438,-0.25749969482421875,-1.0849990844726562,2.6300010681152344,0,0.04204809093819506,1.764742841755719,35.630001068115234,1.080018310826276,35.36000061035156,1.0,35.47999954223633,0.04204809093819506 10406,2014-05-20,34.950000762939446,35.18000030517578,34.720001220703125,34.950000762939446,894900.0,-0.00028599318635713633,-1.0000000000000617,-0.0,37.98450070872479,45.16176213821706,0.5120038472337782,0.626067832282267,0.05606571714078967,-1.0864307604387662,16.601130008244873,0.45999908447265625,-0.15710275808263674,-0.5684993743896527,-1.2557762740766734,0.11877752529736796,-0.912137824233163,-0.22486092454614237,0.8801513829615786,23.711356423455392,-12.83339729692252,0.34363844984350883,5,0.45999908447266336,0.5749988555908274,-0.24750137329100852,-1.075000762939446,2.799999237060554,1,0.05636616203152789,1.1874925494122976,34.959999084472656,1.764742841755719,35.630001068115234,1.080018310826276,35.36000061035156,0.05636616203152789 10407,2014-05-21,35.09999847412109,35.189998626708984,34.84999847412109,34.90999984741211,1160000.0,0.004291779911509863,-1.1935396542176282,100.0,40.60149872747739,43.625216407009006,0.29768240003231483,0.4752327782771246,-0.04299849734993444,-1.198524780595534,15.680062522717986,0.34000015258789773,-0.18220453537637127,-0.4025016784668054,-1.1139096692042472,0.30890631227063636,-0.7582056738355263,-0.04679768309808452,0.6413415977641037,41.30413149121711,5.738080472525326,0.35570399536872144,5,0.28000259399414773,0.43500137329102273,-0.39749908447264914,-1.2149982452392507,2.8000030517578196,2,0.0603989412747441,-1.0000000000000617,34.950000762939446,1.1874925494122976,34.959999084472656,1.764742841755719,35.630001068115234,0.0603989412747441 10408,2014-05-22,35.4900016784668,35.599998474121094,35.080001831054695,35.150001525878906,1222200.0,0.011111202886041616,-1.1666547457263774,1.7894874214468515,54.17791281726997,44.23107183167771,-0.17499836984570294,0.07240241919227941,-0.3938947022381143,-1.5503667047689405,14.858510901116922,0.5199966430663991,-0.13191464274745357,-0.0019985198974623586,-0.7073056279375365,0.7033085881426118,-0.3546520739174994,0.3506550341225747,0.1696312853238311,83.69586850878211,43.747962267936984,0.3526535540200372,5,-0.2500019073486328,0.0449981689453125,-0.6700029373168945,-1.5200023651123047,2.6999969482421804,3,0.04874611046541588,-1.1935396542176282,35.09999847412109,-1.0000000000000617,34.950000762939446,1.1874925494122976,34.959999084472656,0.04874611046541588 10409,2014-05-23,35.470001220703125,35.61999893188477,35.36000061035156,35.59000015258789,766800.0,-0.0005635518968094555,1.8889265656457128,-0.3529378765609398,52.08915543333425,44.94892988467249,-0.1574459435411555,0.04675726342651387,-0.3477532183032537,-1.4924128426362628,13.694450705827169,0.25999832153321023,-0.1471232680846981,0.008501052856445312,-0.6402319717605423,0.6572340774734329,-0.31586545945204847,0.3328675651649391,-0.75,83.3335452614975,40.18654340347998,0.32436651230849434,5,-0.2650012969970703,0.06499862670898438,-0.527501106262207,-1.3800010681152344,2.4899978637695312,4,0.0470819879185842,-1.1666547457263774,35.4900016784668,-1.1935396542176282,35.09999847412109,-1.0000000000000617,34.950000762939446,0.0470819879185842 10410,2014-05-27,35.54999923706055,35.81999969482422,35.43000030517578,35.61000061035156,876500.0,0.002255371119376459,-1.6000025431379779,0.5000158947134183,56.19596763554801,45.63737073306671,-0.20403171767714667,-0.07571459711419948,-0.4011088744768898,-1.534405304859149,12.268106231005738,0.3899993896484375,-0.20721248799056724,0.11299915313720987,-0.4782035353717333,0.7042018416461531,-0.18260219111726173,0.40860049739168147,-0.8119980621337888,75.45446979102366,27.53708825019811,0.29560134425447226,5,-0.279998779296875,-0.0149993896484375,-0.4399995803833008,-1.4099998474121094,1.7099990844726562,1,0.051195491811062865,1.8889265656457128,35.470001220703125,-1.1666547457263774,35.4900016784668,-1.1935396542176282,35.09999847412109,0.051195491811062865 10411,2014-05-28,35.83000183105469,35.83000183105469,35.5,35.540000915527344,753600.0,0.007876303797560658,1.2758675120359897,-4.83323796808443,51.898775435309574,46.191668035017145,-0.4690887943351143,-0.3716199154917774,-0.6706536225765944,-1.7680014804593895,11.127600289258538,0.3300018310546875,-0.20099044093242213,0.39100170135498047,-0.2054763341075656,0.9874797368175265,0.09276268362370388,0.6892407190862571,-1.0487207153320313,100.0,52.541668110513854,0.2982390177312744,5,-0.5550003051757812,-0.2950019836425781,-0.7200021743774414,-1.6550025939941406,1.0999984741210938,2,0.04912079909546008,-1.6000025431379779,35.54999923706055,1.8889265656457128,35.470001220703125,-1.1666547457263774,35.4900016784668,0.04912079909546008 10412,2014-05-29,35.79999923706055,35.91999816894531,35.630001068115234,35.88999938964844,732400.0,-0.0008373595439824522,2.8666870120291956,-0.3103443739970009,48.333297305682756,47.218600992996286,-0.43462626994424625,-0.3667200953128855,-0.6254904599676792,-1.6933715205004063,10.044633580802955,0.2899971008300781,-0.1654101245529489,0.3649991989135728,-0.21998883253076684,0.9499872303579124,0.07250518319140298,0.6574932146357426,-0.9557948784179686,85.71435059037226,40.919846467714535,0.2924940157221695,5,-0.4799995422363281,-0.2649993896484375,-0.6899995803833008,-1.625,1.2800025939941406,3,0.054469296214978424,1.2758675120359897,35.83000183105469,-1.6000025431379779,35.54999923706055,1.8889265656457128,35.470001220703125,0.054469296214978424 10413,2014-05-30,36.04999923706055,36.099998474121094,35.77000045776367,35.790000915527344,876300.0,0.006983240372284705,-1.1999923705860662,-2.8888653414148266,62.27101364625916,49.22730906594703,-0.6442016528267516,-0.6334453590953188,-0.8377695879594143,-1.9009888132205575,9.756777334558166,0.3299980163574219,-0.15742068736987136,0.604999160766603,-0.015612173318693578,1.2256104948518995,0.2946934937239547,0.9153048278092513,-1.1197313735937513,93.24332683801924,45.05759321135665,0.3103056670426495,5,-0.6399993896484375,-0.5149993896484375,-0.9399995803833008,-1.6700000762939453,1.1500015258789062,4,0.05131767900057249,2.8666870120291956,35.79999923706055,1.2758675120359897,35.83000183105469,-1.6000025431379779,35.54999923706055,0.05131767900057249 10414,2014-06-02,36.040000915527344,36.18999862670898,35.939998626708984,36.060001373291016,627400.0,-0.00027734595685990904,-1.2726752553187155,-0.07692533415496575,66.40624417923694,52.21759620987142,-0.6369062055962686,-0.5857459688876645,-0.7816518209243455,-1.8563788655923759,10.59703737526073,0.2499999999999929,-0.13878522997934084,0.5520008087158175,-0.10915027688890433,1.2131518943205393,0.22142526591346012,0.8825763515181748,-0.9927599909951184,80.2634154666246,26.930339830324115,0.33057554280236007,6,-0.5850009918212891,-0.5050010681152344,-0.9300012588500977,-1.595001220703125,0.9699974060058594,0,0.059655872823669576,-1.1999923705860662,36.04999923706055,2.8666870120291956,35.79999923706055,1.2758675120359897,35.83000183105469,0.059655872823669576 10415,2014-06-03,36.22000122070313,36.290000915527344,35.93000030517578,35.97999954223633,868600.0,0.004994458951254943,-1.117649698751248,-11.99980926950255,65.87304951226454,55.316323854709175,-0.6921680996076063,-0.7324145583140975,-0.9318328817348487,-2.000369467615613,11.548915058346704,0.3600006103515625,-0.07240493416720994,0.6870010375976605,-0.04474884136428159,1.4187509165596026,0.321126098116693,1.052875977078628,-1.0356293719096996,91.13928940481225,33.73908787213061,0.3658749394809705,6,-0.6500015258789134,-0.6850013732910227,-1.042501449584968,-1.5300025939941477,1.1599998474120952,1,0.048039696441946944,-1.2726752553187155,36.040000915527344,-1.1999923705860662,36.04999923706055,2.8666870120291956,35.79999923706055,0.048039696441946944 10416,2014-06-04,36.22000122070313,36.310001373291016,36.0099983215332,36.18000030517578,1281800.0,0.0,1.7272853377722293,0.16666931574348806,65.04066679589069,58.03178697342176,-0.5510189347901289,-0.6806784987283052,-0.9075239898840621,-1.9686246745923626,12.657552658617513,0.3000030517578125,-0.04186612736476292,0.6320009231567454,-0.13361889397720006,1.3976207402906908,0.24919101458977622,1.0148108317237146,-0.8808413025669495,86.76468938280576,25.318938691882416,0.38280990856697217,6,-0.5249996185302805,-0.7049999237060618,-0.6875019073486399,-1.3950023651123118,0.8699989318847585,2,0.028713336990050076,-1.117649698751248,36.22000122070313,-1.2726752553187155,36.040000915527344,-1.1999923705860662,36.04999923706055,0.028713336990050076 10417,2014-06-05,36.2400016784668,36.31999969482422,35.849998474121094,35.91999816894531,703300.0,0.0005521937352181983,-1.0434706892119383,7.999904634749676,68.64405546818037,59.63913615685625,-0.4384072385752802,-0.6945463707331925,-0.9044162715779436,-1.962030296836744,12.894448885563985,0.470001220703125,0.07149031408646067,0.6255012512207045,-0.19277705107949572,1.4437795535209048,0.2163621000706044,1.0346404023708047,-0.7455071275058387,85.45488594039354,18.322038663545854,0.4091391511500988,6,-0.40000152587890625,-0.720001220703125,-0.6650028228759766,-1.4150028228759766,0.37999725341797586,3,0.019039696323164712,1.7272853377722293,36.22000122070313,-1.117649698751248,36.22000122070313,-1.2726752553187155,36.040000915527344,0.019039696323164712 10418,2014-06-06,36.02999877929688,36.38999938964844,35.97999954223633,36.33000183105469,921700.0,-0.005794781717537667,-1.049991416963894,-0.9374992549500892,58.695576457085735,60.37318293727308,-0.1606438000138155,-0.4999370853069749,-0.6613410114695384,-1.7217532349907216,12.535208054873184,0.4099998474121094,0.19733047422622008,0.4089984893798899,-0.4208125346381948,1.2388095133979746,-0.005907022629152436,0.8239040013889323,-0.38691330244054,33.33333333333465,-31.044981873605053,0.4149055120090417,6,-0.11999893188477273,-0.47499847412110086,-0.4549999237060618,-1.2049999237060618,0.7600021362304616,4,0.029142467036694653,-1.0434706892119383,36.2400016784668,1.7272853377722293,36.22000122070313,-1.117649698751248,36.22000122070313,0.029142467036694653 10419,2014-06-09,36.09000015258789,36.13000106811523,35.810001373291016,36.0,1239700.0,0.001665317105852493,2.7646583641873734,-0.2999974568943665,83.4318605044862,63.399393256043986,-0.1379572168498555,-0.5312576789450318,-0.6923713097407074,-1.7463534091170843,12.79646544512042,0.31999969482421164,0.31274944081607714,0.43349990844726705,-0.4134712158095297,1.2804710327040638,0.010014346318868661,0.8569854705756654,-0.29753189317312945,48.275816709746586,-22.323359912316214,0.42348556212839805,6,-0.14500045776367188,-0.5349998474121094,-0.5150012969970703,-1.2650012969970703,0.6800003051757812,0,0.03075645900965629,-1.049991416963894,36.02999877929688,-1.0434706892119383,36.2400016784668,1.7272853377722293,36.22000122070313,0.03075645900965629 10420,2014-06-10,35.959999084472656,36.209999084472656,35.84000015258789,36.11000061035156,788100.0,-0.0036021354271430495,1.1142888283378747,-1.6666807951511042,77.90036734719715,66.2884590240315,0.0629369626591938,-0.3598497819910307,-0.5365691142061735,-1.5778348995303446,13.440632275922365,0.3699989318847656,0.33720884584846544,0.26549892425536825,-0.5632350883842321,1.0942329368949686,-0.14886808206443192,0.6798659305751684,0.43000030517578125,25.86176279078945,-48.57534808856705,0.4143670063197987,6,0.05000114440917969,-0.404998779296875,-0.4350004196166992,-1.135000228881836,0.44000244140625,1,0.029199089649419196,2.7646583641873734,36.09000015258789,-1.049991416963894,36.02999877929688,-1.0434706892119383,36.2400016784668,0.029199089649419196 10421,2014-06-11,35.599998474121094,35.91999816894531,35.54999923706055,35.91999816894531,778500.0,-0.010011140698471532,1.3124955296473786,2.1333095976806877,62.37616470330539,67.84877762376735,0.4323463814953783,0.015101698494511595,-0.16602432289749203,-1.1802208517667339,13.801256741843638,0.4099998474121094,0.36812134754560333,-0.10350170135497905,-0.9235478518626721,0.716544449152714,-0.5135247766088256,0.30652137389886747,0.7790009307861325,5.952289045008878,-69.67375356902784,0.41002307525384557,6,0.37000083923339844,-0.0449981689453125,-0.05749988555908203,-0.7749996185302734,1.220001220703125,2,0.050000075008095335,1.1142888283378747,35.959999084472656,2.7646583641873734,36.09000015258789,-1.049991416963894,36.02999877929688,0.050000075008095335 10422,2014-06-12,35.689998626708984,35.810001373291016,35.220001220703125,35.54999923706055,761600.0,0.002528094282175708,2.105224060391905,-0.43749850988245953,55.81383485994371,67.13131331417674,0.363307368318047,-0.06151299280082867,-0.2326114154500445,-1.2331394072217563,13.796093601064635,0.5900001525878906,0.38108523016177287,-0.024001502990721235,-0.8373486225895164,0.7893456166080739,-0.43067506279012235,0.3826720568086799,0.6558407714843781,40.17078132947298,-33.0120296261427,0.4066735597993979,6,0.11500167846679688,-0.13499832153320312,-0.14750003814697266,-0.8649997711181641,0.9799995422363281,3,0.03922671840147407,1.3124955296473786,35.599998474121094,1.1142888283378747,35.959999084472656,2.7646583641873734,36.09000015258789,0.03922671840147407 10423,2014-06-13,35.86000061035156,36.02000045776367,35.54999923706055,35.650001525878906,512000.0,0.004763294765591786,-1.2926684034238929,1.5,60.42773330722226,66.46703432839733,0.18273648407732423,-0.20251885053845342,-0.3719065601973952,-1.3729977054368732,13.797946469190963,0.470001220703125,0.39849325582287776,0.12100048065185831,-0.677126904143357,0.9191278654470736,-0.2780632117457529,0.5200641730494695,0.4182884971923855,64.64654248965405,-6.952685098940734,0.3990636923976084,6,-0.05500030517578125,-0.30500030517578125,-0.3175020217895508,-1.0350017547607422,1.0,4,0.02119348322916159,2.105224060391905,35.689998626708984,1.3124955296473786,35.599998474121094,1.1142888283378747,35.959999084472656,0.02119348322916159 10424,2014-06-16,36.2599983215332,36.5,35.79999923706055,35.79999923706055,1112800.0,0.011154425665742318,-2.043487635380558,2.1904813805631242,66.20995021755878,66.5044677400967,-0.2042520912904564,-0.5827781049377023,-0.7372057390144633,-1.742135780157959,13.904498599101927,0.7000007629394531,0.44413804051644945,0.4894983291626005,-0.33964178022302605,1.318638438548227,0.07492827446979078,0.9040683838554102,-1.0399971008300781,81.24985098824595,9.719483489513294,0.414570054692813,6,-0.3999977111816406,-0.6499977111816406,-0.7174997329711914,-1.4349994659423828,0.6300010681152344,0,0.014616729689129526,-1.2926684034238929,35.86000061035156,2.105224060391905,35.689998626708984,1.3124955296473786,35.599998474121094,0.014616729689129526 10425,2014-06-17,36.43000030517578,36.56999969482422,36.040000915527344,36.099998474121094,1080800.0,0.004688416754327962,-1.3555661049133634,0.7173967127195529,64.42297464338256,66.43583527870692,-0.38144620413175545,-0.6714291588718453,-0.8823912363487239,-1.8763038440772064,14.73643375363424,0.529998779296875,0.42965485322237384,0.5860002517700167,-0.20012710314009752,1.372127606680131,0.19293657431495603,0.9790639292250773,-1.1843991088867156,89.62966311946515,20.804086868932274,0.3930636774550576,6,-0.5349998474121094,-0.7849998474121094,-0.8850011825561523,-1.605001449584961,0.6300010681152344,1,0.009332971444954596,-2.043487635380558,36.2599983215332,-1.2926684034238929,35.86000061035156,2.105224060391905,35.689998626708984,0.009332971444954596 10426,2014-06-18,36.91999816894531,36.93999862670898,36.43999862670898,36.45000076293945,805400.0,0.013450394171419022,-1.0408093358556367,1.424226661118047,72.04718201028177,66.81396045005151,-0.8512224926874978,-1.0606527147973495,-1.3378209426364123,-2.3197501020285785,16.265981011625634,0.509998321533196,0.4182891675033247,0.9774982452392607,0.16964537165367233,1.785351118824849,0.5735718084464665,1.3814246820320548,-1.6214210327148422,98.83718093446959,30.81992359668463,0.4039264367927953,6,-0.8399982452392578,-1.0899982452392578,-1.404998779296875,-2.094999313354492,-0.07999801635742188,2,-0.014084416816244394,-1.3555661049133634,36.43000030517578,-2.043487635380558,36.2599983215332,-1.2926684034238929,35.86000061035156,-0.014084416816244394 10427,2014-06-19,37.22000122070313,37.27999877929688,36.90999984741211,36.90999984741211,666200.0,0.00812576020142286,-1.3870793084354116,0.6595810302986183,72.58684301610583,68.35743451216484,-1.1148298112935109,-1.2581953393713263,-1.6113073761901902,-2.57018609850698,18.042770503269022,0.36999893188477273,0.4047344963431314,1.1715011596679759,0.27737352843202956,2.065628790903922,0.7244373440500027,1.618564975285949,-1.822938795043953,96.53193211160088,30.395877158975694,0.44706381561797204,6,-0.9700012207031321,-1.220001220703132,-1.7050018310546946,-2.395002365112312,0.1999969482421804,3,-0.010746950907041253,-1.0408093358556367,36.91999816894531,-1.3555661049133634,36.43000030517578,-2.043487635380558,36.2599983215332,-0.010746950907041253 10428,2014-06-20,37.22000122070313,37.400001525878906,37.13000106811523,37.27999877929688,713300.0,0.0,-1.2500238420699201,-0.19353965421767846,72.86813911469797,67.18368769107727,-1.037366356016257,-1.1825739260648689,-1.5774741088448323,-2.5212335242303325,19.091111454563485,0.270000457763679,0.39646390212796234,1.0850011825561623,0.08939984060742034,2.0806025245049042,0.5872005115817913,1.5828018535305333,-1.6723038867529354,88.74999701977247,23.392979748538053,0.4978006709743724,6,-0.9099998474121165,-1.1599998474121165,-1.7050018310546946,-2.395002365112312,-0.0800018310546946,4,-0.01477708311981163,-1.3870793084354116,37.22000122070313,-1.0408093358556367,36.91999816894531,-1.3555661049133634,36.43000030517578,-0.01477708311981163 10429,2014-06-23,37.13999938964844,37.38999938964844,36.95000076293945,37.2599983215332,509900.0,-0.0021494311776162345,1.3157757365858556,2.000063580874873,68.54826801205922,66.1445655427286,-0.8859231382812638,-1.0235216201552362,-1.4538773931958247,-2.3911296539034694,19.971627708433974,0.4399986267089844,0.37759372539780856,0.9214994430542021,-0.11840543392464298,1.961404320033047,0.401547004564776,1.4414518815436281,-1.4070716365053713,80.8822044452423,18.010421456070972,0.5199524384894229,6,-0.8299980163574219,-1.0799980163574219,-1.609999656677246,-2.315000534057617,-0.529998779296875,0,-0.00753900872101021,-1.2500238420699201,37.22000122070313,-1.3870793084354116,37.22000122070313,-1.0408093358556367,36.91999816894531,-0.00753900872101021 10430,2014-06-24,37.36999893188477,37.56999969482422,37.02999877929688,37.060001373291016,870400.0,0.006192771836728728,-1.9189022001361646,-2.5833359824522955,71.21758751599421,67.12694585524959,-1.0000461853169398,-1.170175791162059,-1.6354210576214925,-2.576206598462001,20.598628030234735,0.5400009155273366,0.4131253455878934,1.0604990005493207,-0.049275466585989136,2.1702734676846305,0.5056117669816658,1.6153862341169756,-1.4703638014681246,82.30083416885327,21.52390132267439,0.5548872335676559,6,-0.9749984741211009,-1.2249984741211009,-1.8399991989135813,-2.5450000762939524,-1.329998016357429,1,-0.012844515813640878,1.3157757365858556,37.13999938964844,-1.2500238420699201,37.22000122070313,-1.3870793084354116,37.22000122070313,-0.012844515813640878 10431,2014-06-25,37.59000015258789,37.70000076293945,37.18999862670898,37.18999862670898,779600.0,0.005887108027595067,-1.5500009536706234,1.2903376648946576,73.19576006564924,69.05827087810576,-1.014796695094823,-1.3191977045016188,-1.811792717251592,-2.7540206441884862,21.308704928885273,0.5100021362304759,0.40942971599062616,1.192500305175784,-0.03052266929670111,2.4155232796482693,0.5809888179395415,1.8040117924120267,-1.489921274442331,86.07588824398582,27.24652687057184,0.6115114872362419,6,-0.9650001525878906,-1.3799991607666016,-2.0900001525878906,-2.7650012969970703,-1.3600006103515625,2,-0.014099462015043085,-1.9189022001361646,37.36999893188477,1.3157757365858556,37.13999938964844,-1.2500238420699201,37.22000122070313,-0.014099462015043085 10432,2014-06-26,37.75,37.88000106811523,37.52999877929688,37.65999984741211,930000.0,0.004256447107279238,1.0,0.2249995231646568,80.06986477870798,71.24072993049306,-0.9519647051884519,-1.3972559789713301,-1.9447470707949677,-2.8597766723768245,21.967110714408665,0.35000228881834516,0.43278485212888995,1.255000114440918,-0.07379864787847623,2.583798876760312,0.5906007332812209,1.919399495600615,-1.425932057983296,86.02139511226757,22.976907364152453,0.6643993811596959,6,-0.9099998474121094,-1.385000228881843,-2.2825002670288086,-2.9250011444091797,-1.9000015258789062,3,-0.024105956222837288,-1.5500009536706234,37.59000015258789,-1.9189022001361646,37.36999893188477,1.3157757365858556,37.13999938964844,-0.024105956222837288 10433,2014-06-27,37.900001525878906,37.95000076293945,37.61000061035156,37.72000122070313,631300.0,0.003973550354408051,1.42858310626703,1.999999999999921,80.67790210350846,72.84828014004303,-0.8740793351445788,-1.477295346246585,-2.0731394846693263,-2.956346824585964,22.342042686085602,0.3400001525878906,0.5290103658905423,1.3125015258789077,-0.13786923069393708,2.7628722824517524,0.5873161475924817,2.0376869041653336,-1.3269842836864356,95.00007629394531,28.844569420369552,0.7251853782864225,6,-0.9050006866455078,-1.385000228881836,-2.4425010681152344,-3.075002670288086,-2.0800018310546875,4,-0.012664995715259697,1.0,37.75,-1.5500009536706234,37.59000015258789,-1.9189022001361646,37.36999893188477,-0.012664995715259697 10434,2014-06-30,38.18999862670898,38.2400016784668,37.75,37.86999893188477,854700.0,0.0076516382362690205,1.3333091133676045,1.7777730682829564,85.85203166071547,75.22928647530225,-0.962759744089908,-1.684317140430558,-2.3290078953139712,-3.1865323550261593,22.704571302270356,0.4900016784667969,0.6592182208069488,1.4949987411498924,-0.09636644026408447,3.0863639225638693,0.699316150442904,2.290681331856881,-1.3691243507820516,95.86752628509215,23.598306073936314,0.7956825907069895,6,-0.8499984741210866,-1.4599971771240163,-2.8024988174438406,-3.364999771118157,-2.9099998474121023,0,-0.027494089416546852,1.42858310626703,37.900001525878906,1.0,37.75,-1.5500009536706234,37.59000015258789,-0.027494089416546852 10435,2014-07-01,37.959999084472656,38.22999954223633,37.90999984741211,38.209999084472656,1002300.0,-0.006022507214113015,1.2068874799400173,-0.781250745058805,89.59728107118627,77.1792974820694,-0.5508321266489347,-1.3884648651341251,-2.062013003630092,-2.9031996429276035,22.896990791805365,0.31999969482421875,0.7751096509929241,1.1779993057250948,-0.49231894515251895,2.8483175566027086,0.34284018028628793,2.0131584311639017,-0.8552993280377592,73.33316379172558,-7.022126311594548,0.8351591254388061,7,-0.3849983215332031,-1.2299976348876953,-2.589999198913574,-3.135000228881836,-2.450000762939453,1,-0.035563711977888435,1.3333091133676045,38.18999862670898,1.42858310626703,37.900001525878906,1.0,37.75,-0.035563711977888435 10436,2014-07-02,37.2599983215332,37.849998474121094,36.86000061035156,37.84000015258789,1528400.0,-0.018440484189204964,2.300001271568989,2.32000732421875,71.86626684999862,77.09923346361305,0.2262636190433298,-0.6393342339776567,-1.3340000687625775,-2.158823564541393,22.07449607690607,1.0999984741210938,0.8365225060171966,0.4259986877441406,-1.235382162186042,2.087379537674323,-0.40469173722095064,1.256689112709232,0.9800033569335938,28.985318955437183,-54.12102434932558,0.8306904249650909,7,0.29000282287597656,-0.5299968719482422,-1.8574981689453125,-2.1999988555908203,-1.1499977111816406,2,-0.03274281967159409,1.2068874799400173,37.959999084472656,1.3333091133676045,38.18999862670898,1.42858310626703,37.900001525878906,-0.03274281967159409 10437,2014-07-03,36.93000030517578,37.18999862670898,36.70000076293945,37.16999816894531,591000.0,-0.008856629930836801,2.500000000000127,0.41378811396700954,64.26666259765625,76.1435138506084,0.5708275565205696,-0.2687729187862118,-0.9760230700589432,-1.7902297246912227,21.633923122975478,0.55999755859375,0.8924877803274498,0.06150074005127237,-1.576435234096273,1.6994367141988178,-0.7574672470224968,0.8804687271250415,1.2999992370605469,14.935026331303783,-67.59381272227098,0.8189679870737725,7,0.5400009155273438,-0.1999988555908203,-1.5249996185302734,-1.8700008392333984,-1.0100021362304688,3,-0.018954799814646872,2.300001271568989,37.2599983215332,1.2068874799400173,37.959999084472656,1.3333091133676045,38.18999862670898,-0.018954799814646872 10438,2014-07-07,37.08000183105469,37.25,36.86999893188477,36.900001525878906,1015100.0,0.004061779708620428,-2.166603089834193,-0.7500079473567092,61.714323082708,75.38418663623604,0.4457545397581626,-0.35423956856677563,-1.1047524182821746,-1.904043840905878,21.05903051733275,0.38000106811522727,0.8882576349681912,0.15900211334228231,-1.432421415809607,1.7504256424941715,-0.6367096512336659,0.9547138779182305,1.0887977600097685,24.67537936398631,-55.61869323055389,0.7957117645759451,7,0.3899993896484375,-0.35000038146972656,-1.6525020599365234,-2.0200023651123047,-1.1800003051757812,0,-0.03317160992973467,2.500000000000127,36.93000030517578,2.300001271568989,37.2599983215332,1.2068874799400173,37.959999084472656,-0.03317160992973467 10439,2014-07-08,37.20000076293945,37.38000106811523,36.959999084472656,37.09000015258789,996800.0,0.0032362169891875237,-1.2702641400498615,0.6111134658585173,61.15942445629519,74.26661296293616,0.37454977886491747,-0.4077202755710516,-1.213896632668039,-1.9883868839696675,21.106442434727935,0.420001983642571,0.8626261519600575,0.22350101470946981,-1.3226768379090714,1.769678867328011,-0.5495879115998008,0.9965899410187404,0.9100468750000061,32.67976463548419,-44.515301920278645,0.7730889263092703,7,0.2700004577636719,-0.4699993133544922,-1.7275009155273438,-2.1400012969970703,-0.9900016784667969,1,-0.037096802145500596,-2.166603089834193,37.08000183105469,2.500000000000127,36.93000030517578,2.300001271568989,37.2599983215332,-0.037096802145500596 10440,2014-07-09,37.0099983215332,37.31999969482422,36.83000183105469,37.31999969482422,765700.0,-0.005107592406168426,2.1612625361471727,-2.8181786655569425,51.42857142857143,71.84803644770528,0.5678291561508502,-0.14231792568068613,-1.0137339716131493,-1.7706566521515796,20.868766813397272,0.48999786376953125,0.8315460916721378,-0.019001388549803266,-1.4892958028020402,1.4512930257024337,-0.7541485956759217,0.7161458185763152,1.0436474414062573,26.956363093559784,-45.538899212566605,0.7351472071261188,7,0.4600028991699219,-0.2799968719482422,-1.514998435974121,-1.9499988555908203,-0.55999755859375,2,-0.046744112961220496,-1.2702641400498615,37.20000076293945,-2.166603089834193,37.08000183105469,2.500000000000127,36.93000030517578,-0.046744112961220496 10441,2014-07-10,37.38000106811523,37.47999954223633,36.790000915527344,36.79999923706055,862100.0,0.009997372692847506,-1.300001271568989,-1.8709653602411633,52.48446579513192,68.78299211619685,0.18428492383365835,-0.3922402634953315,-1.3610080723102769,-2.115927395397982,21.639668396708927,0.6899986267089844,0.8323278802130716,0.26200122833251527,-1.0511808343237234,1.575183290988754,-0.3945898029956041,0.9185922596606346,0.6194988948242326,87.1796627411079,16.992681102841857,0.6565910313281177,7,0.09000015258789773,-0.6499996185302663,-1.8275012969970632,-2.3200016021728445,-0.729999542236321,3,-0.05002682432176597,2.1612625361471727,37.0099983215332,-1.2702641400498615,37.20000076293945,-2.166603089834193,37.08000183105469,-0.05002682432176597 10442,2014-07-11,37.09000015258789,37.40999984741211,36.959999084472656,37.38000106811523,402500.0,-0.0077581837143044785,1.5714441416893732,-0.4999999999999939,48.14813607252031,65.16857366830926,0.41439771423148386,0.008456589446389273,-1.054081149249889,-1.8056634698584944,22.828836229861505,0.4500007629394531,0.7950999547189923,-0.09799976348877237,-1.2270161188138502,1.0310165918363055,-0.6625079411513113,0.46650841417376654,0.8575198423515715,43.47823683235754,-23.35433495508147,0.5645081776625406,7,0.3800010681152344,-0.3599987030029297,-1.4849987030029297,-1.7250003814697266,-0.5499992370605469,4,-0.02642220378011917,-1.300001271568989,37.38000106811523,2.1612625361471727,37.0099983215332,-1.2702641400498615,37.20000076293945,-0.02642220378011917 10443,2014-07-14,36.61999893188477,37.13000106811523,36.58000183105469,37.13000106811523,690200.0,-0.012671912072513836,1.156850718805663,1.7586225040119907,43.333336593753906,60.44427421642465,0.7640882788325882,0.5674054994239341,-0.5712991773949128,-1.3128170765149036,23.808804722148757,0.5499992370605398,0.7140360391053377,-0.6060009002685476,-1.588466462531997,0.3764646619949019,-1.0972336814002688,-0.11476811913682639,1.2776202937746888,4.44413361647015,-58.10746574288814,0.49123278113172325,7,0.7850017547607351,0.11000251770018821,-0.9399986267089915,-1.2250003814697337,0.31999969482420454,0,-0.019115258966596382,1.5714441416893732,37.09000015258789,-1.300001271568989,37.38000106811523,2.1612625361471727,37.0099983215332,-0.019115258966596382 10444,2014-07-15,36.790000915527344,36.83000183105469,36.5,36.599998474121094,555900.0,0.00464232628621275,1.4444193274936423,-0.3725522461741094,42.44795779999683,55.205460519625824,0.4186363539856899,0.46287784281006594,-0.7046821124736056,-1.4641822385728176,23.849521422566863,0.3300018310546875,0.5950226237362841,-0.4624990463256822,-1.360188977462549,0.43519088481118473,-0.9113440118941156,-0.013654080757248721,1.0285612664558315,29.591943978419703,-29.203176442681492,0.44884496556843273,7,0.3849983215332031,-0.05999946594238281,-1.0575008392333984,-1.3750019073486328,0.18999862670898438,1,-0.024191339154678082,1.156850718805663,36.61999893188477,1.5714441416893732,37.09000015258789,-1.300001271568989,37.38000106811523,-0.024191339154678082 10445,2014-07-16,36.77000045776367,36.88000106811523,36.47000122070313,36.790000915527344,1153500.0,-0.0005436384144048567,3.099982833927937,-0.10526421458400256,38.73628964814712,51.52435194164232,0.28170845317492876,0.5371987450036144,-0.6520532970354651,-1.4310605339059563,23.714890680545032,0.40999984741209516,0.449006868603405,-0.49949951171875284,-1.3428380327772942,0.3438390093397885,-0.9211687722480235,-0.07783025118948217,0.9430767496608468,29.70294412025709,-24.582125230241726,0.4216692605292709,7,0.2049999237060547,-0.03999900817871094,-1.0200004577636719,-1.355001449584961,0.0,2,-0.015229844066340648,1.4444193274936423,36.790000915527344,1.156850718805663,36.61999893188477,1.5714441416893732,37.09000015258789,-0.015229844066340648 10446,2014-07-17,36.400001525878906,36.86000061035156,36.38999938964844,36.68999862670898,801600.0,-0.010062521818833492,-2.0322525072294346,14.499523173755128,32.46758007879052,47.991120550657236,0.5776320936308323,0.9130562630725763,-0.24660509252240814,-1.0451685389319891,22.960267365744038,0.470001220703125,0.23219731504536867,-0.8434986114501939,-1.7610067413027082,0.0740095184023204,-1.3022526763764546,-0.3847445465239332,1.188768082873473,0.9806011511404817,-47.253915868786706,0.4587540649262581,7,0.5349979400634766,0.3299999237060547,-0.6175012588500977,-0.9850025177001953,0.1699981689453125,3,0.001373605356170149,3.099982833927937,36.77000045776367,1.4444193274936423,36.790000915527344,1.156850718805663,36.61999893188477,0.001373605356170149 10447,2014-07-18,36.81999969482422,36.81999969482422,36.29999923706055,36.47000122070313,765500.0,0.01153841075107409,1.9714441416893733,-1.2069033556517328,36.893190399561355,45.2332169191965,0.1568878461187424,0.48649745320460624,-0.6445630645800691,-1.444913630304427,21.698437959129464,0.5200004577636719,0.018359033225301857,-0.40350036621093466,-1.3403990479571917,0.5333983155353224,-0.8719497070840632,0.06494897466219385,0.6249174876356847,62.650519349205425,19.491656484654555,0.4684493408731277,7,0.06999969482421875,-0.08999824523925781,-1.057499885559082,-1.3700008392333984,-0.18000030517578125,4,-0.004617006256227851,-2.0322525072294346,36.400001525878906,3.099982833927937,36.77000045776367,1.4444193274936423,36.790000915527344,-0.004617006256227851 10448,2014-07-21,36.66999816894531,36.81999969482422,36.63999938964844,36.81999969482422,641400.0,-0.004073914370509635,1.399979655154875,-0.42857765667575803,30.904551270684777,41.871564343017575,0.27112594631867637,0.6252376902784178,-0.4799352352495987,-1.2738886193428982,20.191842645217516,0.18000030517578125,-0.10934021041649089,-0.5260017395019503,-1.4950683386082133,0.44306485960431274,-1.0105350390550853,-0.04146843994881522,0.614630501158679,63.792717897451524,26.17336426984575,0.484533299553133,7,0.220001220703125,0.22500228881835938,-0.9899978637695312,-1.2199993133544922,-0.48999786376953125,0,-0.0035450575377464766,1.9714441416893733,36.81999969482422,-2.0322525072294346,36.400001525878906,3.099982833927937,36.77000045776367,-0.0035450575377464766 10449,2014-07-22,36.86000061035156,36.90999984741211,36.709999084472656,36.72000122070313,672600.0,0.005181413986738548,-1.4999523173755485,-0.9333197701032028,36.04066418163323,40.16179687113555,0.031092240132352345,0.43551181344768963,-0.636038231813302,-1.4381961995526638,19.046653458262664,0.24000167846679688,-0.1822080055577615,-0.32199935913085653,-1.302495190039167,0.658496471777454,-0.8122472745850118,0.16824855632329871,0.28677993912634747,91.80341196187808,56.27671196131114,0.49024791545415475,7,0.029998779296875,0.15999984741210938,-1.1800003051757812,-1.4100017547607422,-0.3100013732910156,1,0.002170320538056325,1.399979655154875,36.66999816894531,1.9714441416893733,36.81999969482422,-2.0322525072294346,36.400001525878906,0.002170320538056325 10450,2014-07-23,36.88999938964844,36.97999954223633,36.77000045776367,36.88000106811523,725500.0,0.0008138572653320075,1.2105326560523622,0.0714168937330244,44.34253796897615,39.25713822378491,-0.01980071899999558,0.3875803168105918,-0.6252872090778681,-1.4404681264008445,17.490727646853628,0.20999908447265625,-0.25361636436907986,-0.26800060272216797,-1.2526103949767773,0.7166091895324413,-0.7603054988494691,0.22430429340513314,0.13823177609103965,86.76468938280469,48.328140907294355,0.49230489612730294,7,-0.034999847412109375,0.2500019073486328,-1.154998779296875,-1.385000228881836,-0.13000106811523438,2,0.0024396897282992214,-1.4999523173755485,36.86000061035156,1.399979655154875,36.66999816894531,1.9714441416893733,36.81999969482422,0.0024396897282992214 10451,2014-07-24,37.060001373291016,37.18000030517578,36.77000045776367,36.88000106811523,626600.0,0.004608348778945226,-1.049991416963894,18.003052270113823,52.09004122555569,39.69512768523328,-0.26816907126001865,0.18533870610490055,-0.7588160391592709,-1.5795571141691838,15.77808408882666,0.4099998474121094,-0.3312066063378438,-0.07149868011474325,-1.035465567499564,0.8924682072700776,-0.5534821238071501,0.4104847635776636,-0.7600021362304688,86.36377429157255,43.097419722416916,0.4819834436924093,7,-0.32000160217285156,0.20999908447265625,-1.2900009155273438,-1.4550018310546875,-0.13000106811523438,3,-0.007825172821940174,1.2105326560523622,36.88999938964844,-1.4999523173755485,36.86000061035156,1.399979655154875,36.66999816894531,-0.007825172821940174 10452,2014-07-25,36.84000015258789,37.18000030517578,36.61000061035156,36.77000045776367,647000.0,-0.0059363522005069225,-1.9230799327047223,0.3888865341414673,46.22640264580664,40.016579468794696,-0.09762613620242888,0.3517013938946718,-0.5060804204231104,-1.3358355982839925,13.556396480722215,0.5699996948242188,-0.36128325490280133,-0.24599990844726705,-1.1722120907994409,0.6802122739049068,-0.709105999623354,0.21710618272881987,-0.5224008941650382,40.35081848723749,-5.049588078347995,0.4631060911760859,7,-0.10000038146972656,0.43000030517578125,-0.8850002288818359,-1.0450000762939453,-0.20999908447266336,4,-0.007329002623380987,-1.049991416963894,37.060001373291016,1.2105326560523622,36.88999938964844,-1.4999523173755485,36.86000061035156,-0.007329002623380987 10453,2014-07-28,37.41999816894531,37.459999084472656,36.79999923706055,36.83000183105469,785200.0,0.015743702876089172,-1.0307639940373488,8.428555858310627,53.021933396003206,41.19146564612875,-0.6171055825301792,-0.2804815178900242,-1.042060982649538,-1.8889788411378632,11.356339439023554,0.6599998474121094,-0.41275717950162516,0.3579982757568345,-0.5019055098267771,1.217902061340446,-0.07195361703497127,0.7879501685486403,-1.0851508895874034,95.29400148997856,46.28993558704529,0.42995189279180474,7,-0.5399990081787109,-0.14999771118164062,-1.2949981689453125,-1.4549980163574219,-0.6299972534179688,0,-0.020844436597118654,-1.9230799327047223,36.84000015258789,-1.049991416963894,37.060001373291016,1.2105326560523622,36.88999938964844,-0.020844436597118654 10454,2014-07-29,37.13999938964844,37.5,37.040000915527344,37.27999877929688,969000.0,-0.0074825973543003466,-1.705906112557221,-0.23728857394094205,51.74263831319117,42.63661549780031,-0.3154068455487433,-0.08767447716334686,-0.7290950684039501,-1.5732618671781893,8.6713968487104,0.45999908447265625,-0.43453220334335896,0.1304994583129897,-0.5486473486863375,0.8096462653123169,-0.20907394518667388,0.4700728618126533,-0.7601460380859351,59.550465479109164,7.437058571816102,0.33957340349966225,7,-0.23999977111816406,0.13000106811523438,-0.9549980163574219,-1.1149978637695312,-0.43000030517578125,1,-0.025848117938855553,-1.0307639940373488,37.41999816894531,-1.9230799327047223,36.84000015258789,-1.049991416963894,37.060001373291016,-0.025848117938855553 10455,2014-07-30,36.61000061035156,37.2599983215332,36.540000915527344,37.150001525878906,1042200.0,-0.014270295853709536,-1.1176384790584435,3.857166212533864,40.102830032331774,43.48497660374933,0.2117801120826286,0.35415797986165387,-0.15000860428753526,-1.0083480903960265,5.733014968829907,0.7199974060058594,-0.40982181754160507,-0.33199939727783345,-0.8662806368921352,0.2022818423364683,-0.5991400170849843,-0.06485877747068258,-0.16293845988280964,7.291641831374325,-38.717810608177764,0.267140619807151,7,0.28999900817871094,0.6599998474121094,-0.4249992370605469,-0.5849990844726562,-0.0800018310546804,2,-0.0016389339604121478,-1.705906112557221,37.13999938964844,-1.0307639940373488,37.41999816894531,-1.9230799327047223,36.84000015258789,-0.0016389339604121478 10456,2014-07-31,36.040000915527344,36.68999862670898,36.040000915527344,36.459999084472656,891700.0,-0.015569507930110471,-2.0952406902815284,0.7777730682829653,37.41008707934288,43.5424095681695,0.8105851264730077,0.8728222608152123,0.46378973592648265,-0.404317769075746,5.81549843500451,0.6499977111816335,-0.40775589905989307,-0.8409992218017592,-1.4889072489398174,-0.19309119466370106,-1.1649532353707883,-0.5170452082327301,1.4599990844726562,0.0,-44.41580479202828,0.3239540135690275,7,0.7299995422363281,1.1000003814697266,0.22999954223632812,0.06999969482421875,0.34999847412109375,3,0.019977729958815305,-1.1176384790584435,36.61000061035156,-1.705906112557221,37.13999938964844,-1.0307639940373488,37.41999816894531,0.019977729958815305 10457,2014-08-01,36.22999954223633,36.41999816894531,35.90999984741211,36.0,1130700.0,0.005271881850233973,-1.487797616278529,-0.5476203451407811,44.98715358816943,45.10714315900113,0.5901547790548136,0.6616137323542048,0.3158649740598065,-0.5561210039458757,6.316377300115369,0.5099983215332031,-0.38576019742516365,-0.6160005569457994,-1.3254671557216824,0.09346604183008367,-0.9707338563337444,-0.2612672575578543,1.2408004760742202,20.125765038662795,-28.13392660414767,0.3547332993879423,8,0.47500038146972656,0.845001220703125,0.1875009536743164,-0.05499839782714844,-0.25,4,0.019321025994587737,-2.0952406902815284,36.040000915527344,-1.1176384790584435,36.61000061035156,-1.705906112557221,37.13999938964844,0.019321025994587737 10458,2014-08-04,35.849998474121094,36.36999893188477,35.349998474121094,36.36999893188477,1566600.0,-0.01048857501839695,2.9230752301653458,-2.2608760552634943,38.536551326305606,45.38446395285362,0.9405114376961805,0.9957962719531253,0.721818840825101,-0.1483687394315325,7.038986535488931,1.020000457763679,-0.3108929134783551,-0.9345014572143526,-1.7619891672709471,-0.10701374715775813,-1.3482453122426463,-0.5207576021860589,1.5583695373535136,23.255797448590336,-26.234808941766296,0.41374385502829636,8,0.5750007629394531,0.9450016021728516,0.7525014877319336,0.4400024414062429,-0.1999969482421875,0,0.02175739545866895,-1.487797616278529,36.22999954223633,-2.0952406902815284,36.040000915527344,-1.1176384790584435,36.61000061035156,0.02175739545866895 10459,2014-08-05,35.81999969482422,36.36999893188477,35.68000030517578,35.790000915527344,1461600.0,-0.000836786069001616,-4.519989013671932,-0.05768990940101891,38.44280409240299,44.72893796656771,0.9023653115348864,0.9666695489613772,0.7786016940023615,-0.09721764277348655,7.554986713696793,0.6899986267089915,-0.2840396432990815,-0.8955001831054688,-1.8033484421242605,0.012348075913322987,-1.3494243126148646,-0.4415760535960729,1.4648661444091786,24.60739571994927,-26.254920498298016,0.4539241295093947,8,0.6049995422363281,0.9750003814697266,0.9350013732910156,0.5150012969970703,0.029998779296875,1,0.02707987797228495,2.9230752301653458,35.849998474121094,-1.487797616278529,36.22999954223633,-2.0952406902815284,36.040000915527344,0.02707987797228495 10460,2014-08-06,35.279998779296875,35.650001525878906,35.110000610351555,35.599998474121094,1318500.0,-0.015075402571970709,1.5713974314726682,-10.66709053916582,36.915852032485546,43.04291694511547,1.329814824024659,1.4444769556967572,1.3370850854347225,0.4605311977579163,8.651999690138485,0.7099990844726634,-0.23311973227434635,-1.349001121520999,-2.4482050767110124,-0.24979716633098548,-1.8986030991160021,-0.7993991439259958,1.8887750180297829,10.759391289442176,-44.49536868891462,0.5496019775950055,8,1.0250015258789062,1.3900012969970703,1.7550020217895508,1.200002670288086,-0.18000030517578836,2,0.04053288987115655,-4.519989013671932,35.81999969482422,2.9230752301653458,35.849998474121094,-1.487797616278529,36.22999954223633,0.04053288987115655 10461,2014-08-07,35.5099983215332,35.58000183105469,34.529998779296875,34.610000610351555,1226000.0,0.006519261626825701,1.0192274539579138,-2.812495529647401,33.985313882419646,41.68279597140581,0.9575186176832986,1.1248710678906022,1.1195950009614677,0.2398975819302649,9.708025782513866,1.0500030517578125,-0.21933037939548683,-1.0255014419555692,-2.172809560007167,0.12180667609602835,-1.599155500981368,-0.45184738292977045,1.4940736208354437,51.85184437644818,-2.3654759585438754,0.5736540590257985,8,0.5050010681152344,0.6800003051757812,1.642502784729004,0.9700031280517578,-0.5000000000000071,3,0.0287243172620808,1.5713974314726682,35.279998779296875,-4.519989013671932,35.81999969482422,2.9230752301653458,35.849998474121094,0.0287243172620808 10462,2014-08-08,36.11000061035156,36.11000061035156,35.630001068115234,35.689998626708984,979700.0,0.01689671408557958,1.2857013106147992,0.46667005751730023,43.83262725037685,40.6617619552251,0.27164227255108386,0.47187871158749317,0.5402993881020919,-0.34475961503350305,10.367235643287763,0.6000022888183594,-0.2425696794092218,-0.3764991760253906,-1.5076894668689391,0.7546911148181579,-0.9420943214471649,0.18909596939638362,0.6466640157099093,85.86965761021642,31.50600087674762,0.565595145421774,8,-0.095001220703125,-0.095001220703125,1.0300006866455078,0.37000083923339844,-0.779998779296875,4,0.007754050804879009,1.0192274539579138,35.5099983215332,1.5713974314726682,35.279998779296875,-4.519989013671932,35.81999969482422,0.007754050804879009 10463,2014-08-11,35.91999816894531,36.45000076293945,35.849998474121094,36.290000915527344,1048300.0,-0.005261767881327151,-1.352940296497973,-0.8809547597206202,39.64755229243094,39.317863508473955,0.2531109026025007,0.6395394935394378,0.7411681070251035,-0.13078088542757627,11.530007570576704,0.6000022888183594,-0.3205636749502432,-0.5315015792846651,-1.6883267727629985,0.6253236141936682,-1.1099141760238354,0.0469110174545051,0.6139998724396989,72.3957267487488,21.827426838891178,0.5784125967391675,8,-0.024999618530273438,0.095001220703125,1.1800031661987305,0.5600032806396484,-0.7399978637695312,0,0.0016704169362371513,1.2857013106147992,36.11000061035156,1.0192274539579138,35.5099983215332,1.5713974314726682,35.279998779296875,0.0016704169362371513 10464,2014-08-12,35.900001525878906,36.08000183105469,35.720001220703125,35.86999893188477,1125700.0,-0.0005566994455944441,-1.1818349960118835,-0.08108748994781262,39.07286831627807,39.203423317801324,0.08796694661402427,0.6212950200497431,0.7723450290725538,-0.08284874006825049,12.643557027974179,0.3600006103515625,-0.3671413532472414,-0.5069982528686552,-1.677389443663678,0.6633929379263677,-1.092193848266163,0.07819734252885269,0.5499992370605469,71.35423599838671,24.31675310679644,0.5851955953975113,8,-0.29000282287597656,0.11499786376953125,1.1999998092651367,0.5799999237060547,-1.0,1,-0.006963788004849647,-1.352940296497973,35.91999816894531,1.2857013106147992,36.11000061035156,1.0192274539579138,35.5099983215332,-0.006963788004849647 10465,2014-08-13,36.209999084472656,36.38999938964844,35.86999893188477,35.86999893188477,778300.0,0.008635029120271254,-2.05882484937571,11.332358550542816,40.89932209398544,39.59111609720605,-0.31819994157903153,0.2816318682252188,0.4715576256719629,-0.37240483382161216,13.708145853707935,0.5200004577636648,-0.4879358487688421,-0.16900062561035156,-1.329579747496851,0.9915784962761478,-0.7492901865536012,0.4112889353328981,-1.6800003051757812,87.499925494271,43.560000280025434,0.5802895609432508,8,-0.7199993133544922,-0.19499969482421875,0.8900022506713867,0.2700023651123047,-1.0400009155273509,2,-0.009942022078258894,-1.1818349960118835,35.900001525878906,-1.352940296497973,35.91999816894531,1.2857013106147992,36.11000061035156,-0.009942022078258894 10466,2014-08-14,36.45000076293945,36.52000045776367,36.16999816894531,36.20000076293945,723700.0,0.006628049835265326,-1.25804149336746,0.7352937876561093,45.84221939169745,39.686123408709165,-0.5519728440199358,0.04803062189795071,0.24374483631923738,-0.593395659937336,14.559212768787841,0.3500022888183594,-0.5882687281297834,0.06850109100341939,-1.0924838441460594,1.2294860261528981,-0.5119913765713164,0.6489935585781552,-1.8828019714355477,92.13486035626725,45.76880840602794,0.5804924675747389,8,-0.9250011444091797,-0.4350013732910156,0.6500005722045898,0.030000686645507812,-1.6399993896484375,3,-0.03703709905517971,-2.05882484937571,36.209999084472656,-1.1818349960118835,35.900001525878906,-1.352940296497973,35.91999816894531,-0.03703709905517971 10467,2014-08-15,36.650001525878906,36.81999969482422,36.400001525878906,36.5,594400.0,0.005486989266206166,-1.4,0.600006103515625,41.067319266444805,39.96731984650241,-0.7667644543481842,-0.17429518848487646,0.05786352414288842,-0.7739876247691342,15.051715949272278,0.4199981689453125,-0.5952044050054965,0.2770017623901353,-0.8729020871312727,1.4269056119115433,-0.2979501623705687,0.8519536871508393,-2.00469066772461,84.54559956720466,42.53578290245868,0.5749519247607048,8,-0.9750022888183594,-0.6350021362304688,0.4499998092651367,-0.1700000762939453,-2.220001220703125,4,-0.04474769811913071,-1.25804149336746,36.45000076293945,-2.05882484937571,36.209999084472656,-1.1818349960118835,35.900001525878906,-0.04474769811913071 10468,2014-08-18,36.540000915527344,36.849998474121094,36.40999984741211,36.77000045776367,965300.0,-0.003001380785042862,1.256428815963222,-1.533314683891969,42.75364054857935,40.44630167496645,-0.6130641922298494,-0.07856085457688522,0.18776653793681675,-0.6391129945685492,15.551127043235425,0.4399986267089844,-0.5448783074246251,0.17350101470947266,-0.9707901671860597,1.317792196605005,-0.3986445762382971,0.7456466056572424,-1.76420872717285,72.56652105515458,31.42155728941998,0.5721455909477663,8,-0.8500022888183594,-0.5250015258789062,0.5600004196166992,-0.05999946594238281,-2.1200027465820384,0,-0.033114369298181345,-1.4,36.650001525878906,-1.25804149336746,36.45000076293945,-2.05882484937571,36.209999084472656,-0.033114369298181345 10469,2014-08-19,36.93999862670898,36.93999862670898,36.4900016784668,36.599998474121094,667900.0,0.010946844585645765,1.6470396840535195,-1.4782644751463376,54.11469020554655,42.35728369419545,-0.9359027337245678,-0.4977794327113898,-0.189204736544049,-1.014372578807972,16.259280742957934,0.4499969482421804,-0.5381895381509736,0.5694988250732322,-0.5825884177613858,1.7215860679078503,-0.006544796344080339,1.1455424464905448,-1.9982699354931555,100.0,52.318471839785005,0.5760436214173104,8,-1.2049999237060476,-0.9249992370605398,0.1275024414062571,-0.45999717712401633,-2.7999992370605327,1,-0.04764478578677189,1.256428815963222,36.540000915527344,-1.4,36.650001525878906,-1.25804149336746,36.45000076293945,-0.04764478578677189 10470,2014-08-20,36.97999954223633,37.0099983215332,36.72999954223633,36.90999984741211,939700.0,0.0010828618574563187,3.3077645401725455,0.20588136296828624,63.505729171805,45.63732983746049,-0.7927668196414785,-0.5593713069080408,-0.20104868181739022,-1.030269313207853,17.146540825146875,0.279998779296875,-0.46448390046246857,0.6049997329711942,-0.5562975391126344,1.7662970050550229,0.024351096929279947,1.1856483690131085,-1.8384438574711908,96.42871739910355,40.951251108521404,0.5806486360419136,8,-0.6599998474121094,-0.9650001525878906,-0.02749919891357422,-0.4999980926513672,-2.799999237060547,2,-0.05624656684978524,1.6470396840535195,36.93999862670898,1.256428815963222,36.540000915527344,-1.4,36.650001525878906,-0.05624656684978524 10471,2014-08-21,36.77000045776367,37.09000015258789,36.54999923706055,36.97999954223633,2680000.0,-0.005678720580642782,1.5116303827114494,-3.0,57.714298793247764,47.17973778666837,-0.43051355313910733,-0.3923271475534449,0.04685337220341523,-0.8028906549174195,17.838140976908267,0.5400009155273438,-0.38652023274354974,0.40950069427490376,-0.7226604691880354,1.541661857737843,-0.1565798874565658,0.9755812760063733,-1.4042316565863686,53.623140331381755,-6.064754639470124,0.5660805817314706,8,-0.36499977111816406,-0.7550010681152344,0.08250045776367188,-0.28999900817871094,-2.729999542236328,3,-0.043513795727477045,3.3077645401725455,36.97999954223633,1.6470396840535195,36.93999862670898,1.256428815963222,36.540000915527344,-0.043513795727477045 10472,2014-08-22,36.56999969482422,36.97000122070313,36.33000183105469,36.81999969482422,1180500.0,-0.005439237434037736,1.3272575946732907,1.1904813805631245,60.8433928747883,49.53483118470807,-0.1770149327719608,-0.225134020194659,0.2803131376577639,-0.5807486886881961,19.136421699195164,0.6399993896484446,-0.2528410209511378,0.2229999542236314,-0.891386528954591,1.3373864374018538,-0.3341932873654798,0.7801931958127426,-0.9628385044494365,31.578736027385574,-31.366045015817065,0.5571932415891118,8,-0.16499900817871094,-0.5550003051757812,0.2625007629394531,-0.08999824523925781,-2.450000762939446,4,-0.04812683446049626,1.5116303827114494,36.77000045776367,3.3077645401725455,36.97999954223633,1.6470396840535195,36.93999862670898,-0.04812683446049626 10473,2014-08-25,36.63999938964844,36.72999954223633,36.43000030517578,36.65999984741211,1154900.0,0.0019141289419841723,2.749994039529838,0.0800018310546875,62.202374194485955,52.10477628228672,-0.1499061259914498,-0.3758346797130727,0.23979518953337475,-0.6255803177808303,19.808960424123462,0.2999992370605469,-0.11064827610441341,0.33199958801269247,-0.6735560450689633,1.3375552210943482,-0.1707782285281354,0.8347774045535203,-0.8252407445638212,40.789242529952965,-25.889412884189504,0.5027778165408282,8,-0.15999984741210938,-0.625,0.17000102996826172,-0.15999794006347656,-2.559997558593743,0,-0.060316569904120376,1.3272575946732907,36.56999969482422,1.5116303827114494,36.77000045776367,3.3077645401725455,36.97999954223633,-0.060316569904120376 10474,2014-08-26,36.18000030517578,36.84000015258789,36.11999893188477,36.65999984741211,828400.0,-0.012554560374873125,-1.3999949137564147,23.99942780850658,63.719540561412,54.64035611200079,0.395587942398997,0.009018462588983311,0.7116435462532138,-0.14347116829539175,20.608640397900597,0.7200012207031179,-0.06316281561694126,-0.07999954223632955,-1.006907902873074,0.846908818400415,-0.5434537225547018,0.3834546380820427,-0.18670784904070814,6.185700802264532,-64.77526858388387,0.4634541803183726,8,0.4249992370605469,-0.16500091552734375,0.7124996185302734,0.3000011444091797,-2.1599998474121094,1,-0.04864571922014871,2.749994039529838,36.63999938964844,1.3272575946732907,36.56999969482422,1.5116303827114494,36.77000045776367,-0.04864571922014871 10475,2014-08-27,36.54999923706055,36.56999969482422,36.20000076293945,36.27000045776367,811400.0,0.01022661494648558,1.3124955296473786,-0.583331346509946,65.20469988801293,56.79174283381362,0.08816103073035464,-0.3854693143608685,0.3525571023202829,-0.4952112828476487,21.761954541475433,0.3899993896484375,0.03663512248853351,0.2929994583129911,-0.6295171079664854,1.2155160245924677,-0.1682588248267436,0.7542577414527258,-0.43000030517577414,44.329872581405915,-27.848318424688095,0.46125828313973716,8,0.05500030517578125,-0.5349998474121094,0.4050006866455078,-0.06999778747558594,-2.3699989318847656,2,-0.06593706970500945,-1.3999949137564147,36.18000030517578,2.749994039529838,36.63999938964844,1.3272575946732907,36.56999969482422,-0.06593706970500945 10476,2014-08-28,36.7599983215332,36.7599983215332,36.38999938964844,36.5099983215332,612800.0,0.005745529106871317,1.959991455078125,0.8928610354223433,60.7260526630534,58.97604654454792,-0.08184769663285607,-0.5678776909797705,0.14033919289974506,-0.6837886523313799,21.80794161928202,0.3699989318847656,0.15488527135655517,0.466998672485353,-0.4758329065704672,1.4098302515411731,-0.004417117042557095,0.9384144620132631,-0.6399993896484304,75.29384309519132,4.647284047903852,0.47141578952791086,8,-0.154998779296875,-0.7449989318847656,0.2375020980834961,-0.2799968719482422,-2.6799964904785085,3,-0.07018493292057948,1.3124955296473786,36.54999923706055,-1.3999949137564147,36.18000030517578,2.749994039529838,36.63999938964844,-0.07018493292057948 10477,2014-08-29,36.93000030517578,36.959999084472656,36.70000076293945,36.77000045776367,756300.0,0.004624646120916509,1.3636489743545284,0.6399993896484375,66.7774747418421,61.64536145491045,-0.23239367195068183,-0.7196450697120014,-0.03962339986375696,-0.8372303629214883,21.462882523547197,0.2599983215332031,0.25395855538906886,0.6020006179809556,-0.38205381512533165,1.5860550510872429,0.10997340142781553,1.0940278345340957,-0.7299995422363281,96.42871739910352,24.92924199783549,0.4920272165531435,8,-0.3250007629394531,-0.9150009155273438,0.07499980926513672,-0.4499988555908203,-2.9799995422363352,4,-0.07825614312934082,1.959991455078125,36.7599983215332,1.3124955296473786,36.54999923706055,-1.3999949137564147,36.18000030517578,-0.07825614312934082 10478,2014-09-02,36.63000106811523,37.06999969482422,36.43999862670898,36.88000106811523,1111300.0,-0.008123456121892025,1.0000121102028234,-1.5625014901175405,61.094227743424725,62.420865625785794,0.09131768698904352,-0.3775721262155898,0.24672384454785146,-0.518894123960628,20.388816843022546,0.6300010681152415,0.3048809401067416,0.2630012512206932,-0.7029478949614614,1.2289503974028477,-0.2199733218703841,0.7459758243117705,-0.305400390624996,53.68439227905783,-17.096773302318937,0.48297457309107894,9,-0.025001525878899145,-0.6150016784667898,0.3749990463256907,-0.14999961853026633,-2.0100021362304545,1,-0.06852312484411305,1.3636489743545284,36.93000030517578,1.959991455078125,36.7599983215332,1.3124955296473786,36.54999923706055,-0.06852312484411305 10479,2014-09-03,36.790000915527344,36.91999816894531,36.650001525878906,36.66999816894531,927400.0,0.004368000074981948,-2.3750417242859188,-0.480010986328125,59.23569974196115,61.946417911358694,-0.10303180979863669,-0.4860984128819581,0.0772288348955712,-0.6544906401785795,19.256707318497135,0.28999710083008523,0.3715081427075617,0.3745010375976534,-0.5730387134684065,1.3220407886637133,-0.09926883793537655,0.8482709131306834,-0.3582443115234426,67.8161927520663,-0.8150428196068447,0.4737698755330308,9,-0.18500137329101562,-0.7750015258789062,0.28499889373779297,-0.3099994659423828,-2.670001983642571,2,-0.07366129429284374,1.0000121102028234,36.63000106811523,1.3636489743545284,36.93000030517578,1.959991455078125,36.7599983215332,-0.07366129429284374 10480,2014-09-04,36.709999084472656,36.86999893188477,36.560001373291016,36.81999969482422,831300.0,-0.002174553657619538,1.9523705722069524,-0.9166507724585161,54.362388615303054,61.57398344714262,-0.07303797687612956,-0.30933111926314893,0.1391953986718164,-0.5496642366691233,17.375747225398122,0.3099975585937571,0.43743166799851707,0.2229991912841811,-0.5663805783427307,1.012378960911093,-0.17169069352927835,0.6176890760976406,-0.270000457763679,47.058757531218795,-17.831104409005512,0.39468988481345596,9,-0.11499977111816406,-0.8150005340576172,0.3750009536743164,-0.2299976348876953,-1.7900009155273509,3,-0.07327700064821796,-2.3750417242859188,36.790000915527344,1.0000121102028234,36.63000106811523,1.3636489743545284,36.93000030517578,-0.07327700064821796 10481,2014-09-05,36.52999877929688,36.54999923706055,36.18000030517578,36.38999938964844,1421900.0,-0.0049033045400403985,3.1110922731318613,-1.2727146622278354,47.97292595103279,60.14393156672534,0.07748640854372013,-0.05164470884728445,0.29160458715977455,-0.3497854599369461,15.018321840634416,0.529998779296875,0.4118729467898561,-0.008001136779775209,-0.6495648161567971,0.6335625425972466,-0.3287829764682826,0.31278070290873217,0.5600013732910085,39.32569821866454,-22.124523128472134,0.32078183968850943,9,0.06500053405761008,-0.7199993133544993,0.5550012588500906,-0.04999732971192117,-1.1999969482421946,4,-0.06433064748562067,1.9523705722069524,36.709999084472656,-2.3750417242859188,36.790000915527344,1.0000121102028234,36.63000106811523,-0.06433064748562067 10482,2014-09-08,36.38999938964844,36.65999984741211,36.22000122070313,36.599998474121094,1378500.0,-0.003832449885757705,1.6666435474175367,-1.4999999999999238,47.49161148747784,58.509402377057775,0.21151016900892472,0.11637356663374021,0.396659123468055,-0.20010020396313166,13.733244925633326,0.43999862670897727,0.33772956800856946,-0.16200046539306356,-0.7758613392427165,0.45186040845658937,-0.4689309023178936,0.14492997153176645,0.6818007659912126,23.595418931198246,-34.943008499941634,0.30693043692482685,9,0.2049999237060547,-0.5799999237060547,0.5650014877319336,0.09000205993652344,-0.20000076293946023,0,-0.06347891171580644,3.1110922731318613,36.52999877929688,1.9523705722069524,36.709999084472656,-2.3750417242859188,36.790000915527344,-0.06347891171580644 10483,2014-09-09,35.97999954223633,36.2599983215332,35.970001220703125,36.2400016784668,983000.0,-0.011266827542974256,-1.07141689373297,1.23811080835604,34.000015258789304,55.207232898988586,0.5789235394759089,0.5598002993611502,0.7613936589598183,0.2134676319072355,13.258773746252867,0.4199981689453125,0.28895557404452177,-0.575000381469728,-1.1763143440352835,0.026313581095827487,-0.8756573627525057,-0.27434340018695025,1.0739646163940435,1.0524582791243033,-50.08332241270975,0.30065698128277873,9,0.5400009155273438,-0.1700000762939453,0.9100008010864258,0.5000019073486328,-0.20000076293945312,1,-0.056420200253585295,1.6666435474175367,36.38999938964844,3.1110922731318613,36.52999877929688,1.9523705722069524,36.709999084472656,-0.056420200253585295 10484,2014-09-10,35.650001525878906,36.060001373291016,35.45000076293945,35.900001525878906,1201800.0,-0.009171707074927649,1.1403541647147006,0.9615305613427624,29.78724637748384,51.27196028670758,0.9228863777158125,0.9171303809008151,1.0320095812847683,0.5494620747442269,12.857451047393331,0.6100006103515625,0.23150840842257026,-0.892498397827147,-1.5581001416256228,-0.2268966540286712,-1.225299269726385,-0.5596975259279091,1.3606041152343735,14.08457893209823,-30.02807243912902,0.3328008718992366,9,0.6099987030029297,0.15999794006347656,0.9599981307983398,0.8949985504150391,0.01999664306640625,2,-0.028892077136278282,-1.07141689373297,35.97999954223633,1.6666435474175367,36.38999938964844,3.1110922731318613,36.52999877929688,-0.028892077136278282 10485,2014-09-11,35.849998474121094,35.939998626708984,35.36999893188477,35.529998779296875,1519300.0,0.005610012333295611,1.2799987792968466,-1.279998779296875,35.975557987558076,48.52190532276365,0.6852091831955178,0.7260027760997048,0.7811448979763824,0.3590804381473589,13.11289217655814,0.5699996948242116,0.16254696823083492,-0.6745014190673828,-1.395158051519907,0.04615521338514128,-1.0348297352936484,-0.3141731028411172,1.0669708743017594,37.20924043221342,-5.46492048414175,0.3603283162262623,9,0.37000083923339844,-0.03999900817871094,0.7600011825561523,0.8100032806396484,0.0800018310546875,3,-0.048256614110741114,1.1403541647147006,35.650001525878906,-1.07141689373297,35.97999954223633,1.6666435474175367,36.38999938964844,-0.048256614110741114 10486,2014-09-12,35.09999847412109,35.70000076293945,35.040000915527344,35.70000076293945,1081400.0,-0.020920502982487044,1.199991099073668,-1.875008940705265,30.80935448850113,44.52544751683688,1.3130572957466313,1.4436974063244108,1.4930798842444304,1.113633807669551,13.78629296205292,0.80999755859375,0.10057440478636437,-1.357001304626472,-2.319391123615027,-0.3946114856379168,-1.8381962141207495,-0.8758063951321944,1.6932132409787215,3.703555441480418,-38.70628959106948,0.48119490949427857,9,0.9550018310546946,0.7100009918212962,1.3875017166137766,1.575002670288093,1.0900001525878906,4,-0.00512821404560726,1.2799987792968466,35.849998474121094,1.1403541647147006,35.650001525878906,-1.07141689373297,35.97999954223633,-0.00512821404560726 10487,2014-09-15,35.009998321533196,35.33000183105469,35.0,35.11999893188477,2269700.0,-0.00256410702280363,-4.077058512823522,0.183333651223581,28.831125594870684,40.94065838921976,1.2315771942059115,1.4804356708006452,1.5538228453541834,1.209306961407755,15.087663227414744,0.3300018310546875,-0.0060519967658549945,-1.3650012969970788,-2.518623080754864,-0.21137951323929371,-1.9418121888759714,-0.7881904051181863,1.6078923136093621,0.7935186390589606,-40.09372605058249,0.5768108918788929,9,0.9500007629394602,1.0350017547607493,1.092500686645515,1.37500190734864,1.3700027465820312,0,0.009140346325714255,1.199991099073668,35.09999847412109,1.2799987792968466,35.849998474121094,1.1403541647147006,35.650001525878906,0.009140346325714255 10488,2014-09-16,35.33000183105469,35.45000076293945,34.97999954223633,34.990001678466804,1076100.0,0.009140346325714255,-1.6110857978447226,-3.09089332778425,38.54449213102829,38.64163532133834,0.790953356393068,1.1226953245770943,1.2028416558283013,0.8924240082005213,16.393627218326227,0.470001220703125,-0.10552152269022486,-0.9844978332519503,-2.2253036286004217,0.2563079620965212,-1.6049007309261896,-0.364094935577711,1.0937419278707665,32.40756439056782,-12.337579163340429,0.6204028976742371,9,0.5949974060058594,0.7049980163574219,0.68499755859375,1.0549983978271484,1.2699966430664062,1,0.024341827089812362,-4.077058512823522,35.009998321533196,1.199991099073668,35.09999847412109,1.2799987792968466,35.849998474121094,0.024341827089812362 10489,2014-09-17,35.18000030517578,35.470001220703125,35.080001831054695,35.33000183105469,827800.0,-0.0042457265243348585,-1.228577656675799,-0.4411807604707875,30.37251757875066,35.97609409505474,0.7694780849380436,1.1953687691900114,1.315615262112857,1.038637985773164,17.9232008159524,0.3899993896484304,-0.25504586039486554,-1.046499443054202,-2.348647910029662,0.2556490239212579,-1.6975736765419285,-0.39542520956647564,1.041619263413196,20.833432674502696,-22.974301835385297,0.6510742334877297,9,0.6399993896484375,0.8549995422363281,0.774998664855957,1.2049999237060547,1.3699989318847656,2,0.01705510144730793,-1.6110857978447226,35.33000183105469,-4.077058512823522,35.009998321533196,1.199991099073668,35.09999847412109,0.01705510144730793 10490,2014-09-18,34.900001525878906,35.349998474121094,34.830001831054695,35.209999084472656,669900.0,-0.007959032884251593,-1.3111118646367101,2.066629367783938,23.876459576547546,33.29870894233416,0.8557158880346876,1.3824272798508304,1.5604902361950792,1.31382128615045,19.79241558847685,0.5199966430663991,-0.38420486625081907,-1.2224983215332017,-2.6012522593260314,0.15625561625962803,-1.9118752904296201,-0.5331213526367833,1.1477912390206981,8.045951811982675,-30.466243938268192,0.6893769688964154,9,0.8449993133544922,1.0599994659423828,0.9124975204467773,1.4849987030029297,1.8899993896484375,3,0.0220629400974508,-1.228577656675799,35.18000030517578,-1.6110857978447226,35.33000183105469,-4.077058512823522,35.009998321533196,0.0220629400974508 10491,2014-09-19,35.169998168945305,35.25,34.860000610351555,34.939998626708984,1254700.0,0.007736293159362528,-1.0000195627720083,-0.741939850364222,25.95622890709852,30.905888655625336,0.4162931310592839,1.039723635373484,1.245854876369215,1.044522080959858,21.433041180983302,0.3899993896484446,-0.5222139369853096,-0.8725015640258889,-2.278471807067781,0.5334686790160035,-1.575486685546835,-0.1695164425049427,0.68294804653911,53.1244784588592,21.032083271382945,0.7029851215209445,9,0.3750019073486399,0.7900028228759837,0.5825014114379954,1.2150020599365305,1.6200027465820384,4,0.02160938799540646,-1.3111118646367101,34.900001525878906,-1.228577656675799,35.18000030517578,-1.6110857978447226,35.33000183105469,0.02160938799540646 10492,2014-09-22,34.810001373291016,35.11999893188477,34.790000915527344,35.060001373291016,977900.0,-0.010235906010713447,-1.275841203862089,-1.0869586850878548,25.53759636741765,29.965619889917377,0.5907180289559122,1.3292568618943434,1.5654584340392717,1.4016929853910156,22.810095117858793,0.37999725341796164,-0.6569541421845173,-1.144498443603517,-2.62954601206269,0.3405491248556558,-1.8870222278331,-0.4019746593739342,0.8792737406846456,2.9412424687812044,-25.32853105957929,0.7425237842295849,9,0.6149997711181641,1.1299991607666016,0.9599981307983398,1.5749988555908203,2.3199996948242116,0,0.03964370005675444,-1.0000195627720083,35.169998168945305,-1.3111118646367101,34.900001525878906,-1.228577656675799,35.18000030517578,0.03964370005675444 10493,2014-09-23,34.43000030517578,34.810001373291016,34.419998168945305,34.709999084472656,888000.0,-0.010916433585860252,-1.599994913788643,1.1199951171875,20.050714240070633,28.883782985760355,0.8132518378590419,1.618165353994982,1.9149696597633294,1.7771088414845764,24.429190779026534,0.39000320434571023,-0.7781227058660534,-1.4139995574951172,-3.0090890043915763,0.18108988940134196,-2.211544280943343,-0.6164548340468912,1.0974054530791832,0.9525816342848898,-21.393032977952025,0.7975447234482291,9,0.7499980926513672,1.3249988555908203,1.414999008178711,1.9549999237060547,2.6599998474121094,1,0.05663667573788289,-1.275841203862089,34.810001373291016,-1.0000195627720083,35.169998168945305,-1.3111118646367101,34.900001525878906,0.05663667573788289 10494,2014-09-24,34.419998168945305,34.5,34.09999847412109,34.459999084472656,1086200.0,-0.000290506422939929,5.666539513001581,0.1428610354223687,20.4133875343027,27.154652935398644,0.7045170144118842,1.5700491673605583,1.8882565828695306,1.7931190141883846,25.730676481734406,0.40000152587891336,-0.9014090230673588,-1.3360015869140724,-3.043291115130323,0.3712879413021781,-2.1896463510221977,-0.48235682280594716,0.8859260714477273,25.599975585937358,6.116839301194361,0.8536447641081251,9,0.48000144958496804,1.1750011444091868,1.4325008392334055,1.9650020599365305,3.250000000000007,2,0.06333528242725617,-1.599994913788643,34.43000030517578,-1.275841203862089,34.810001373291016,-1.0000195627720083,35.169998168945305,0.06333528242725617 10495,2014-09-25,34.139999389648445,34.509998321533196,34.130001068115234,34.34999847412109,892900.0,-0.008134770313540707,-2.3043853247528077,5.2498569521253575,19.899203428428663,25.942413928723926,0.8006394435581186,1.749960781587383,2.128174323783206,2.07532325441381,27.090692847000046,0.37999725341796164,-0.9628785422602988,-1.495500373840322,-3.3040237800718657,0.31302303239122153,-2.399762076956094,-0.5912386707245503,0.924739697490196,3.4783358654056045,-12.937391459518196,0.9042617031157701,9,0.6450004577636648,1.4549999237060476,1.734999656677239,2.2450008392333913,3.670001983642571,3,0.07059167810479905,5.666539513001581,34.419998168945305,-1.599994913788643,34.43000030517578,-1.275841203862089,34.810001373291016,0.07059167810479905 10496,2014-09-26,34.18000030517578,34.330001831054695,33.77000045776367,34.240001678466804,759400.0,0.0011716730006581244,3.6666454740520757,0.28572207084473983,21.44700422672922,25.12195599893043,0.68885304776407,1.5881897748575753,2.0596587961936805,2.04097623538879,29.11626603885555,0.5600013732910227,-0.9844151026905621,-1.3264995574951186,-3.1651064388393166,0.5121073238490794,-2.245802998167221,-0.40719611682301604,0.6917906593593486,30.370393394632135,14.248879820195814,0.9193034406721008,9,0.4400005340576172,1.25,1.9874992370605469,2.2049999237060547,3.6199989318847656,4,0.07636046187970158,-2.3043853247528077,34.139999389648445,5.666539513001581,34.419998168945305,-1.599994913788643,34.43000030517578,0.07636046187970158 10497,2014-09-29,34.040000915527344,34.200000762939446,33.759998321533196,33.959999084472656,1623800.0,-0.004095944657649286,1.2000038146827918,-1.3333333333331754,23.05553465710578,23.40096072405015,0.7563239969704227,1.581669453834884,2.1553889912780164,2.176452211209863,31.71674609646467,0.44000244140625,-1.0588958940282893,-1.3219989776611314,-3.143734317683048,0.49973636236078534,-2.2328666476720898,-0.41113130765017303,0.6114319476534931,26.666836208275097,8.282312519623883,0.9108676700109589,9,0.5749988555908203,1.3749980926513672,2.169999122619629,2.344999313354492,3.779998779296875,0,0.08078730687535285,3.6666454740520757,34.18000030517578,-2.3043853247528077,34.139999389648445,5.666539513001581,34.419998168945305,0.08078730687535285 10498,2014-09-30,34.11999893188477,34.389999389648445,33.86999893188477,34.080001831054695,1504000.0,0.0023501179261407046,-1.260857306343138,0.49995231737554835,27.164103983119716,23.044470324535602,0.543826071742167,1.374455886373248,2.0359743667590564,2.0893162457574235,33.7377266840694,0.5200004577636719,-1.0485719850031074,-1.1165008544921804,-2.9161296001372463,0.6831278911528855,-2.0163152273147134,-0.21668648166964743,0.35314702296653877,48.00008138021023,27.870723989664306,0.899814372822533,9,0.4349994659423757,1.2950000762939382,2.0900011062622,2.265001296997063,4.190002441406243,1,0.0882181192982876,1.2000038146827918,34.040000915527344,3.6666454740520757,34.18000030517578,-2.3043853247528077,34.139999389648445,0.0882181192982876 10499,2014-10-01,34.080001831054695,34.470001220703125,34.060001373291016,34.139999389648445,1369800.0,-0.0011722480094423782,-7.2001220721740085,-1.5000476871721506,22.257060788914202,22.864537125909674,0.45972415874142314,1.2659213028467278,2.029152120833494,2.1301732750782136,35.77296812359088,0.4099998474121094,-1.0254345035337664,-1.0209980010986257,-2.7341403410675795,0.6921443388703281,-1.8775691710831026,-0.1644268311141488,-0.3200035095214986,42.66713460286648,23.67800759242781,0.8565711699844762,10,0.42499732971190696,1.3349971771240163,2.167497634887688,2.3049983978271413,4.1799964904785085,2,0.08832154224799349,-1.260857306343138,34.11999893188477,1.2000038146827918,34.040000915527344,3.6666454740520757,34.18000030517578,0.08832154224799349 10500,2014-10-02,34.02000045776367,34.360000610351555,33.950000762939446,34.049999237060554,756200.0,-0.001760603581785869,-3.82357957095373,0.5000000000001185,28.400006713877517,23.136067993329565,0.4266352960737052,1.1742670410817766,2.03970451438218,2.193568493608069,37.79693824452082,0.4099998474121094,-1.08146216633844,-0.9464994430542006,-2.5463971791679896,0.6533982930595883,-1.746448311111095,-0.14655057499730617,-0.245802078247074,36.61986965608828,15.048784650985496,0.7999488680568929,10,0.4199981689453125,1.394998550415039,2.289999008178711,2.364999771118164,5.069999694824219,3,0.10728976078977914,-7.2001220721740085,34.080001831054695,-1.260857306343138,34.11999893188477,1.2000038146827918,34.040000915527344,0.10728976078977914 10501,2014-10-03,34.18000030517578,34.279998779296875,33.72999954223633,34.110000610351555,828600.0,0.004703111265702331,3.07411907654921,-2.333418107832848,33.85215278406561,24.05990759517934,0.12453189949839327,0.8739944101268264,1.8256148580559213,2.0344146064289674,39.353221928314696,0.5499992370605469,-1.0974559858603072,-0.6689996719360352,-2.1240362146586165,0.7860368707865462,-1.3965179432973258,0.0585185994252555,0.29000091552734375,60.8107759798337,35.09908656588843,0.7275182713612923,10,0.09000015258789062,1.2199993133544922,2.1299991607666016,2.2049999237060547,5.029998779296875,4,0.1062024878790171,-3.82357957095373,34.02000045776367,-7.2001220721740085,34.080001831054695,-1.260857306343138,34.11999893188477,0.1062024878790171 10502,2014-10-06,34.080001831054695,34.40999984741211,33.900001525878906,34.27000045776367,1841100.0,-0.0029256428680003443,1.170217601272655,-2.714277929154936,23.40415170541972,24.4325117579959,0.12302793168942827,0.8348643016147221,1.8763386995648332,2.133728092038872,41.12267745986102,0.5099983215332031,-1.0690141352983815,-0.6534982681274357,-1.9517763497085667,0.6447798134536953,-1.3026373089180012,-0.0043592273368702195,0.3751993560790936,47.2974993169655,21.506117513924533,0.649139040790567,10,0.03999710083007102,1.3199977874755788,2.229997634887688,2.3049983978271413,5.359996795654283,0,0.10915484759792715,3.07411907654921,34.18000030517578,-3.82357957095373,34.02000045776367,-7.2001220721740085,34.080001831054695,0.10915484759792715 10503,2014-10-07,33.950000762939446,34.34000015258789,33.93000030517578,34.009998321533196,918500.0,-0.0038145851270696696,-7.200122072176339,0.31577890657940827,23.60505113843783,24.78714104734425,0.19867333458910252,0.8484876139637336,1.9358406448270884,2.2641973084271285,42.56533726646543,0.4099998474121094,-1.0750655521634869,-0.681999397277842,-1.8837800049335485,0.5197812103778645,-1.2828897011056952,-0.08110909344998873,0.490696391296396,29.72982725646468,3.174511918530669,0.6008903038278536,10,0.1699981689453196,1.4499988555908274,2.359998703002937,2.43499946594239,5.000000000000007,1,0.11399112945261991,1.170217601272655,34.080001831054695,3.07411907654921,34.18000030517578,-3.82357957095373,34.02000045776367,0.11399112945261991 10504,2014-10-08,34.61999893188477,34.650001525878906,33.93000030517578,33.93000030517578,994900.0,0.019734849893632722,-1.0869642136455864,-11.500445066124229,44.85287414677398,27.559771127160396,-0.49167624054105374,0.10262960628063666,1.2107018296507945,1.5942569096914383,42.95518046739297,0.720001220703125,-1.0385950929394099,0.039498901367196027,-1.0627558183837706,1.1417536211181627,-0.5116284585082838,0.5906262612426758,-0.8899993896484446,96.73885551036055,65.03973762168889,0.5511273598754821,10,-0.42999839782715554,0.7049999237060476,1.69000053405761,1.7650012969970632,4.100002288818359,2,0.10658586237008172,-7.200122072176339,33.950000762939446,1.170217601272655,34.080001831054695,3.07411907654921,34.18000030517578,0.10658586237008172 10505,2014-10-09,34.11999893188477,34.86999893188477,33.959999084472656,34.529998779296875,2221800.0,-0.014442519220862926,-1.4931518302720128,-0.5942038600390152,32.20336133801821,28.754921917303616,0.005798068146731339,0.4915806061573491,1.6657003178890761,2.1021058121048455,43.02382831566381,0.9099998474121165,-0.9523106351520312,-0.3740011215209904,-1.3167715084781975,0.5687692654362166,-0.8453863149995939,0.09738407195761312,-0.37159934997558963,34.210491092342906,5.005840905179234,0.471385193478605,10,0.18000030517577414,1.1800003051757741,2.19000053405761,2.265001296997063,4.270000457763665,3,0.12133644546452915,-1.0869642136455864,34.61999893188477,-7.200122072176339,33.950000762939446,1.170217601272655,34.080001831054695,0.12133644546452915 10506,2014-10-10,34.919998168945305,35.009998321533196,34.139999389648445,34.139999389648445,2338500.0,0.023446637224626032,-1.230769983176185,-1.9024367550870385,51.62237373504351,31.929015148185584,-0.7578942965995452,-0.34002867613760657,0.847443401597836,1.3148467622883615,42.53684106034229,0.8899993896484233,-0.8474394008184092,0.43499813079833416,-0.4866133086211377,1.356609570217806,-0.025807588911405333,0.8958038505080737,-1.126734613037101,91.89185473865807,56.91275071035129,0.46080571970973744,10,-0.5499992370605398,0.27500152587891336,1.3250007629394602,1.4650020599365305,4.0700035095214915,4,0.11941587062713555,-1.4931518302720128,34.11999893188477,-1.0869642136455864,34.61999893188477,-7.200122072176339,33.950000762939446,0.11941587062713555 10507,2014-10-13,35.33000183105469,35.59000015258789,34.810001373291016,34.84000015258789,1965300.0,0.011741228052926989,-1.8363631319401577,0.6282082632340973,63.157924089714534,35.928328493362784,-1.079152232133481,-0.7639999373843267,0.41744474410168664,0.9177017438512323,41.46727061275073,0.779998779296875,-0.6989322393014348,0.8290016174316435,-0.1408362458685204,1.7988394807318073,0.3440826857815651,1.3139205490817218,-1.463734189208985,84.33744907033982,43.1930754968797,0.48491893165008076,10,-0.6700019836425781,-0.13500213623046875,0.87249755859375,1.0549983978271484,4.099998474121094,0,0.10982159785815493,-1.230769983176185,34.919998168945305,-1.4931518302720128,34.11999893188477,-1.0869642136455864,34.61999893188477,0.10982159785815493 10508,2014-10-14,36.18999862670898,36.79999923706055,35.29999923706055,35.4900016784668,2709000.0,0.024341827089812362,-1.7777730682829653,1.428560307043138,70.72603548657125,41.3137701264358,-1.8043915709934097,-1.6403669298595318,-0.4407156180755507,0.06946773560594721,41.37801991229516,1.5,-0.5334651833553181,1.645998573303217,0.46757203373925904,2.824425112867175,1.056785303521238,2.235211843085196,-2.185832384003902,78.74561542254742,34.16293577850698,0.5892132697819783,10,-0.9249992370605398,-0.9249992370605398,0.01250076293946023,0.19500160217285867,3.1200027465820384,1,0.08980381661582681,-1.8363631319401577,35.33000183105469,-1.230769983176185,34.919998168945305,-1.4931518302720128,34.11999893188477,0.08980381661582681 10509,2014-10-15,35.779998779296875,36.27999877929688,35.2599983215332,36.09000015258789,2722100.0,-0.011329092649081107,1.9565289502926968,-0.44286103542234784,68.63638255224397,45.78447855292096,-1.2604358910446365,-1.2470487956050604,-0.032638609674535246,0.4892850097404704,41.31268383966656,1.020000457763679,-0.37214648764526714,1.2059988021850572,-0.06732836792454577,2.47932597229466,0.5693352171302593,1.842662387239855,-1.496249237156249,64.08449285348743,13.711573180126607,0.6366635850548011,10,-0.5149993896484375,-0.5149993896484375,0.38500118255615234,0.6050014495849609,3.3199996948242188,2,0.08859704001658075,-1.7777730682829653,36.18999862670898,-1.8363631319401577,35.33000183105469,-1.230769983176185,34.919998168945305,0.08859704001658075 10510,2014-10-16,35.66999816894531,35.75,35.040000915527344,35.31999969482422,1583600.0,-0.003074360371840279,1.7842984726315316,-1.129022334338276,66.66666666666661,49.430535650987736,-0.996569309455765,-1.1345744370648134,0.09152980709616543,0.6072857268619742,40.73365846441932,0.7399978637695312,-0.23333296283784932,1.0574983596801744,-0.3010426669826529,2.4160393863430016,0.3782278463487643,1.7367688730115844,-1.1346236573126944,57.51875440088444,4.424981951188073,0.6792705133314135,10,-0.31999778747558594,-0.404998779296875,0.3650016784667969,0.7150020599365234,3.470001220703125,3,0.08550611741867664,1.9565289502926968,35.779998779296875,-1.7777730682829653,36.18999862670898,-1.8363631319401577,35.33000183105469,0.08550611741867664 10511,2014-10-17,35.93000030517578,36.06999969482422,35.29999923706055,35.939998626708984,1142000.0,0.007289098670513194,4.703697424377287,-0.02856675749318801,70.58824507163985,54.67321269167886,-1.0976590388574223,-1.4068496728424265,-0.15840587279437557,0.35240597274267316,40.28340914936636,0.7700004577636719,-0.058071836142815414,1.2795003890991197,-0.18322116577359537,2.7422219439718347,0.5481396116627621,2.010861166535477,-1.168163321000371,56.28141377816457,-0.1487777026893511,0.7313607774363567,10,-0.5650005340576172,-0.6650009155273438,0.08499908447265625,0.4549999237060547,2.8100013732910156,4,0.06846643650371154,1.7842984726315316,35.66999816894531,1.9565289502926968,35.779998779296875,-1.7777730682829653,36.18999862670898,0.06846643650371154 10512,2014-10-20,36.18999862670898,36.29999923706055,35.439998626708984,35.5,1489000.0,0.0072362460151647046,-1.1234546970146513,-69.01144601297143,71.6981252789048,60.016887596175195,-1.1475564291170812,-1.642366106377608,-0.4244518126986989,0.09957297019183642,39.81875167857485,0.8600006103515625,0.0995614608716906,1.4704988479614158,-0.14601325777000085,3.0870109536928325,0.6622427950957075,2.278754900827124,-1.224345417245054,65.3408413582932,7.5202578013931145,0.8082560528657075,10,-0.8249988555908132,-0.9249992370605398,-0.25749874114989524,0.1900005340576243,2.319999694824226,0,0.07736952633348149,4.703697424377287,35.93000030517578,1.7842984726315316,35.66999816894531,1.9565289502926968,35.779998779296875,0.07736952633348149 10513,2014-10-21,36.38000106811523,36.58000183105469,36.02000045776367,36.20000076293945,1087900.0,0.005250136739878952,-1.0740756439056782,0.26087052670569066,73.37396656248605,63.185897864587645,-1.0690343833802487,-1.7695127743056602,-0.6122934325819429,-0.08607834075147736,38.972279161341945,0.5600013732910156,0.24900911885654864,1.5630012512206974,-0.20785096888524635,3.3338534713266412,0.677575141167722,2.448427361273673,-1.2309132558916431,87.01294519224531,26.148827327300864,0.8854261100529723,10,-1.0000019073486257,-1.1150016784667898,-0.3775014877319265,-0.1900024414062429,2.270000457763679,1,0.08383724979419216,-1.1234546970146513,36.18999862670898,4.703697424377287,35.93000030517578,1.7842984726315316,35.66999816894531,0.08383724979419216 10514,2014-10-22,36.599998474121094,36.77999877929688,36.13999938964844,36.18999862670898,1422000.0,0.006047207244275876,-1.5098097880966372,2.2777730682830946,75.39369117910987,67.98482340248671,-1.0936403389874272,-1.9160531317804086,-0.8268844263257336,-0.30024152388813974,37.80200595193462,0.6399993896484446,0.4539669657642946,1.6739986419677706,-0.2552478631176953,3.6032451470532365,0.7093753894250341,2.638621894510507,-1.2858195194138133,89.65514217437975,24.66164608005556,0.9646232525427333,10,-1.1299991607666016,-1.3349990844726562,-0.6199989318847656,-0.5849990844726562,2.490001678466797,2,0.07404379814622386,-1.0740756439056782,36.38000106811523,-1.1234546970146513,36.18999862670898,4.703697424377287,35.93000030517578,0.07404379814622386 10515,2014-10-23,36.54999923706055,36.97999954223633,36.41999816894531,36.81999969482422,1131500.0,-0.0013660994301926133,-1.1132023866932494,-0.6585379469477645,73.84306004889262,70.45378854846994,-0.7405756723316657,-1.766831710971971,-0.7819419808318884,-0.24751366854268042,36.68329614653436,0.5600013732910156,0.6865893231315212,1.5034994125366197,-0.5178932692220783,3.5248920942953177,0.49280307165727066,2.5141957534159687,-1.087238254117942,74.4047483889719,8.515253201657131,1.0106963408793497,10,-0.654998779296875,-1.1949996948242188,-0.6224994659423828,-0.5349998474121094,2.5,3,0.06976742244292389,-1.5098097880966372,36.599998474121094,-1.0740756439056782,36.38000106811523,-1.1234546970146513,36.18999862670898,0.06976742244292389 10516,2014-10-24,36.790000915527344,36.84000015258789,36.540000915527344,36.650001525878906,1051700.0,0.006566393528770309,1.5000158947134183,-0.5185153788553102,76.5166219254737,71.93808830799874,-0.7682070243265926,-1.898616048017331,-1.0320530256546476,-0.4833634292008071,35.126282115224214,0.2999992370605469,0.8346129570434186,1.6130010604858427,-0.5074261186144398,3.733428239586125,0.5527874709356979,2.6732146500359875,-1.1451713054694892,87.66243417174054,18.618907775703818,1.0602135895501412,10,-0.7800006866455078,-1.4350013732910156,-0.9375,-0.7750015258789062,2.4699974060058594,4,0.06387601021040656,-1.1132023866932494,36.54999923706055,-1.5098097880966372,36.599998474121094,-1.0740756439056782,36.38000106811523,0.06387601021040656 10517,2014-10-27,36.790000915527344,36.88999938964844,36.5,36.77999877929688,1096300.0,0.0,2.714296094459582,0.07144414168932255,78.51406037793093,72.8034244070387,-0.6027079137422433,-1.7729284624488457,-1.0488184340606352,-0.4794887105861392,33.496363409661164,0.3899993896484375,1.0874572064159622,1.4755010604858398,-0.690644441092644,3.6416465620643237,0.3924283096965979,2.5585738112750818,-0.9849509136080741,80.20845750979504,5.936226920760674,1.0830727507892417,10,-0.7800006866455078,-1.4350013732910156,-1.0375003814697266,-0.7750015258789062,2.5999984741210938,0,0.05300355298758497,1.5000158947134183,36.790000915527344,-1.1132023866932494,36.54999923706055,-1.5098097880966372,36.599998474121094,0.05300355298758497 10518,2014-10-28,37.13000106811523,37.13000106811523,36.68000030517578,36.849998474121094,807300.0,0.009241645668032206,2.2142613860847704,27.994279176220548,76.98926142562985,73.73152205963713,-0.888814668579343,-1.977238678440429,-1.3984326389814825,-0.8102445758268217,32.54025840665865,0.450000762939446,1.2369695006129007,1.6650011062622028,-0.5689046846546191,3.8989068971790246,0.5480482108037918,2.7819540017206137,-1.1839571213579134,100.0,27.38946374527663,1.116952895458412,10,-1.0450000762939382,-1.700000762939446,-1.4475002288818288,-1.1150016784667898,2.1199989318847727,1,0.0371666365127854,2.714296094459582,36.790000915527344,1.5000158947134183,36.790000915527344,-1.1132023866932494,36.54999923706055,0.0371666365127854 10519,2014-10-29,37.09000015258789,37.29999923706055,36.63999938964844,37.099998474121094,977200.0,-0.0010773206134294666,2.219512648982592,-0.03570796038201205,85.44152136229245,75.81761702581777,-0.7190656560052417,-1.7920535910329676,-1.3816039055057274,-0.7620961773446027,31.872356070004926,0.6599998474121094,1.3198241634353565,1.4745002746582045,-0.7720640236509695,3.7210645729673786,0.3512181255036211,2.597782423812788,-0.9782022088404716,76.13649663830212,-1.2763888471331768,1.1232821491545864,10,-0.7900009155273438,-1.5750007629394531,-1.6225013732910156,-1.1300010681152344,1.7599983215332031,2,0.04205989126107257,2.2142613860847704,37.13000106811523,2.714296094459582,36.790000915527344,1.5000158947134183,36.790000915527344,0.04205989126107257 10520,2014-10-30,37.66999816894531,37.68999862670898,37.04999923706055,37.09000015258789,906300.0,0.015637584631202905,1.0645177168382502,-58.00953834414346,84.63475005573135,77.37833980182793,-1.1013472677368554,-2.1972357885047415,-1.9798017828460956,-1.3284155893319252,31.167872418637778,0.6399993896484304,1.3059312931162737,1.8719984054565444,-0.4213656420799765,4.165362452993065,0.7253163816882875,3.0186804292248013,-1.368088018267791,98.31928732397134,21.798615122710316,1.1466820237682602,10,-1.1049995422363281,-1.9599990844726562,-2.4224987030029297,-1.8699989318847656,1.69000244140625,3,0.037695833625317476,2.219512648982592,37.09000015258789,2.2142613860847704,37.13000106811523,2.714296094459582,36.790000915527344,0.037695833625317476 10521,2014-10-31,37.810001373291016,37.90999984741211,37.38999938964844,37.77000045776367,947100.0,0.0037165705110417946,3.3333757192357822,0.0689673316101366,83.51350041703937,78.69115926162068,-1.05787434824029,-2.1622018776578855,-2.129983306499824,-1.4480390263253824,30.223558925729062,0.5200004577636719,1.3405893254574721,1.8305015563964844,-0.4979990432464021,4.159002156039371,0.6662512565750376,2.994751856217931,-1.258235296927829,92.90790886930738,16.658221471568794,1.1642502998214441,10,-0.845001220703125,-1.9900016784667969,-2.620001792907715,-2.0100021362304688,1.9799995422363281,4,0.03279549904077661,1.0645177168382502,37.66999816894531,2.219512648982592,37.09000015258789,2.2142613860847704,37.13000106811523,0.03279549904077661 10522,2014-11-03,37.79999923706055,38.0,37.63000106811523,37.90999984741211,1132200.0,-0.00026453678569648975,1.5517087158980785,-2.7499523173755485,78.24556425274959,79.23244789387218,-0.8889602396990455,-1.9596918322456816,-2.12403796135402,-1.4189454310750023,29.714886794149354,0.36999893188477273,1.403092563001941,1.6344995498657227,-0.6490020529425564,3.9180011526740017,0.49274874846158667,2.7762503512698586,-0.9765864064875771,85.2940681484141,8.973442830947704,1.1417508014041389,11,-0.7299995422363281,-1.9349994659423828,-2.774998664855957,-2.164999008178711,1.6000022888183594,0,0.03862431518361564,3.3333757192357822,37.810001373291016,1.0645177168382502,37.66999816894531,2.219512648982592,37.09000015258789,0.03862431518361564 10523,2014-11-04,37.81999969482422,38.0,37.41999816894531,37.72000122070313,1418200.0,0.0005291126499300525,1.521752110526927,-0.9090719933415917,91.46332008013968,81.01796221620884,-0.7635067192395937,-1.7654094922526937,-2.150203090018479,-1.4222587548258403,28.965691765754308,0.5800018310546875,1.4325961865881638,1.4610000610351577,-0.6836821341857018,3.605682256256017,0.3886589634247315,2.533341158645584,-0.7612694303658429,86.76468938280469,8.528779633130213,1.0723410976104288,11,-0.6100006103515625,-1.9549999237060547,-2.8050003051757812,-2.190000534057617,1.8499984741210938,1,0.04151241955295615,1.5517087158980785,37.79999923706055,3.3333757192357822,37.810001373291016,1.0645177168382502,37.66999816894531,0.04151241955295615 10524,2014-11-05,38.310001373291016,38.31999969482422,37.91999816894531,38.11999893188477,787500.0,0.012956152364375972,2.8095549500454133,1.9000534065767023,96.47880229579695,83.53304468808709,-1.1012431395769866,-2.0709709663874207,-2.625973265040031,-1.8989413752865687,29.352204814353534,0.5,1.4527613517662346,1.7665016174316435,-0.3831554719077772,3.916158706771064,0.6916730727619296,2.8413301621013574,-1.0630171617243178,99.21273087170307,17.597962949561335,1.0748285446697112,11,-0.9000015258789062,-2.285001754760742,-3.325002670288086,-2.680002212524414,0.9799995422363281,2,0.024536637771157332,1.521752110526927,37.81999969482422,1.5517087158980785,37.79999923706055,3.3333757192357822,37.810001373291016,0.024536637771157332 10525,2014-11-06,38.2599983215332,38.75,37.2400016784668,38.09000015258789,1696400.0,-0.0013052218732801935,1.626080553030856,0.894715708319982,94.29639374507778,85.50857489026532,-0.8752051145748467,-1.7865016241432414,-2.5739543232681825,-1.8384892600777505,29.838944210207185,1.5099983215332031,1.4518307603579004,1.5094985961914062,-0.4461088847741266,3.465106077156939,0.5316948557086363,2.487302336674176,0.060001373291015625,67.54952164653632,-16.55634983786554,0.9778037404827681,11,-0.6349983215332031,-2.019998550415039,-3.299999237060547,-2.6299991607666016,0.8900032043457031,3,0.0154208096829902,2.8095549500454133,38.310001373291016,1.521752110526927,37.81999969482422,1.5517087158980785,37.79999923706055,0.0154208096829902 10526,2014-11-07,39.09000015258789,39.13000106811523,38.31999969482422,38.36000061035156,1343300.0,0.021693723666149634,1.0000000000000175,4.2941612063549055,95.31235098895671,87.37505162482374,-1.5026630802678866,-2.411729981016478,-3.3990239411464103,-2.6609333953333305,30.91827007932909,0.8700027465820241,1.445368866108197,2.131000328063962,0.10906881706420535,4.152931839063719,1.1200345725640801,3.141966083563844,-1.8499984741210938,97.88354875951693,10.93293856774686,1.0109657554998797,11,-1.2049999237060547,-2.6599998474121094,-4.162501335144043,-3.460000991821289,-0.009998321533203125,4,0.0069071490588314965,1.626080553030856,38.2599983215332,2.8095549500454133,38.310001373291016,1.521752110526927,37.81999969482422,0.0069071490588314965 10527,2014-11-10,39.209999084472656,39.61999893188477,39.11999893188477,39.61999893188477,1650700.0,0.003069811496964725,1.4390252979650993,-0.5616439787840088,95.2075104233573,89.39930151346012,-1.389394860744865,-2.34644884988149,-3.5180750807661667,-2.7773903096082577,33.69058753348786,0.5299987792968821,1.46864729486294,2.056999397277835,-0.04961313364333364,4.163611928199003,1.0036931318172506,3.110305662738419,-1.9699974060058594,82.77309577465667,-3.997386366900969,1.0533062654605827,11,-1.0799999237060547,-2.4499988555908203,-4.374999046325684,-3.594999313354492,0.729999542236321,0,0.014792191905058427,1.0000000000000175,39.09000015258789,1.626080553030856,38.2599983215332,2.8095549500454133,38.310001373291016,0.014792191905058427 10528,2014-11-11,39.43999862670898,39.52000045776367,39.11000061035156,39.2400016784668,887000.0,0.005865839010626317,1.2777730682829653,-0.48779761627850304,95.22277633681007,90.48610762173986,-1.4050143157845056,-2.4458842257828834,-3.734763322804362,-3.0024744388546267,34.6334363846832,0.4099998474121094,1.4693708815345659,2.1244989395141545,-0.1629724658937306,4.4119703449220395,0.9807632368102119,3.268234642218097,-2.1047970581054614,92.43695323945049,5.78221188220742,1.1437357027039428,11,-1.104999542236321,-2.664999008178704,-4.679999351501458,-3.824998855590813,1.0900001525879048,1,-0.001014125309907743,1.4390252979650993,39.209999084472656,1.0000000000000175,39.09000015258789,1.626080553030856,38.2599983215332,-0.001014125309907743 10529,2014-11-12,38.95000076293945,39.2599983215332,38.70000076293945,39.2599983215332,960300.0,-0.012423881359815647,2.612915928332349,-1.5500114442664776,83.51948580574106,90.36218937174094,-0.6966937498078494,-1.7984272850599439,-3.2420315891069293,-2.5090831723908167,35.395279276415074,0.7399978637695241,1.4603271789409433,1.4760009765625028,-0.8027743591129877,3.7547763122379934,0.3366133087247576,2.615388644400248,-1.5234072998046884,71.84878394363196,-15.679870339651472,1.1393876678377468,11,-0.5200004577636719,-2.1750011444091797,-4.190001487731934,-3.335000991821289,1.6899986267089844,2,0.018485170523820038,1.2777730682829653,39.43999862670898,1.4390252979650993,39.209999084472656,1.0000000000000175,39.09000015258789,0.018485170523820038 10530,2014-11-13,38.72000122070313,39.18999862670898,38.650001525878906,38.97000122070313,1041200.0,-0.005904994550222531,-1.7692202355333342,0.8064579641661744,77.03076114274027,89.64188500792993,-0.3375890338332539,-1.3999916278652833,-3.009335332525417,-2.280665649980598,36.63963233501314,0.539997100830071,1.4493758715439924,1.0935012817382912,-1.0828719787526282,3.2698745422292106,0.005314651492831501,2.181687911983751,-1.2056715388183648,30.769366202349644,-54.39839722351188,1.08818663024546,11,-0.29000091552735086,-1.9300022125244212,-3.9625015258789134,-3.105001449584968,1.9499969482421804,3,0.014721066034456554,2.612915928332349,38.95000076293945,1.2777730682829653,39.43999862670898,1.4390252979650993,39.209999084472656,0.014721066034456554 10531,2014-11-14,38.38999938964844,38.68999862670898,38.22999954223633,38.560001373291016,1361300.0,-0.008522774293670432,1.1395480877565338,0.6800079345703125,70.51275279646012,88.78268373500887,0.09313134441615745,-0.9235966350733094,-2.674613001190316,-1.9576936364885356,37.19219241232665,0.490001678466804,1.412242469263603,0.6404994964599595,-1.4063771142053767,2.6873761071252957,-0.3829388088727086,1.6639378017926276,-0.7914429377636694,11.510785443767437,-71.21568915107369,1.0234383053326686,11,0.04000091552734375,-1.5100002288818288,-3.5900001525878906,-2.7749996185302734,2.3500022888183594,4,0.019796878049323396,-1.7692202355333342,38.72000122070313,2.612915928332349,38.95000076293945,1.2777730682829653,39.43999862670898,0.019796878049323396 10532,2014-11-17,38.9900016784668,39.040000915527344,38.310001373291016,38.41999816894531,1372000.0,0.015629129938984798,1.1790966595876724,-3.352922697183889,72.3557158865206,86.65961660238455,-0.35796072925452904,-1.3734939453095976,-3.258312094943207,-2.5638628682861793,37.6284881031091,0.7299995422363281,1.3653536409486122,1.100501632690431,-0.8791789878168217,3.080182253197684,0.11066132243680471,2.0903419429440575,-1.310587527382026,58.9148524689058,-20.733263253641674,0.9898403102536247,11,-0.5600013732910156,-1.7750015258789062,-4.207502365112305,-3.4950027465820312,2.3999977111816406,0,0.002308287989574387,1.1395480877565338,38.38999938964844,-1.7692202355333342,38.72000122070313,2.612915928332349,38.95000076293945,0.002308287989574387 10533,2014-11-18,39.43000030517578,39.4900016784668,38.83000183105469,39.060001373291016,1823700.0,0.011284909150234501,1.693867700523935,0.6491169364823354,75.65784575435916,84.34617698666924,-0.6096778575435522,-1.6583003816224533,-3.6633410248054474,-3.009927572120503,37.9219582211061,0.6599998474121094,1.340513888079272,1.3880002975463839,-0.5718773610738026,3.3478779561665704,0.40806146823629064,2.367939126856477,-1.672962762859008,95.23799432034924,14.520029883811233,0.9799388293100939,11,-1.0,-2.1000003814697266,-4.502500534057617,-4.020000457763672,2.4399986267089915,1,0.012934271305756306,1.1790966595876724,38.9900016784668,1.1395480877565338,38.38999938964844,-1.7692202355333342,38.72000122070313,0.012934271305756306 10534,2014-11-19,39.310001373291016,39.400001525878906,38.97000122070313,39.22999954223633,1521300.0,-0.0030433408814610763,2.30766747850577,0.21622178920128257,69.9999906958829,81.6465766478698,-0.3720349581655995,-1.3964623735125556,-3.498407344737302,-2.901384516147033,37.99107006627649,0.45999908447264914,1.3747665834868315,1.1325012207031264,-0.781798174546779,3.046800615953032,0.17535152307817725,2.0896509183280756,-1.478445375391523,85.71428571428571,6.924405058606268,0.9571496976249514,11,-0.38500213623046875,-1.980001449584961,-4.045001983642578,-3.9000015258789062,3.6199989318847656,2,0.031035292886933963,1.693867700523935,39.43000030517578,1.1790966595876724,38.9900016784668,1.1395480877565338,38.38999938964844,0.031035292886933963 10535,2014-11-20,39.099998474121094,39.36000061035156,39.0,39.290000915527344,999200.0,-0.005342225688972024,1.181809774818514,-2.3749761586877742,65.46755547993268,78.33048825797823,-0.03391380273514244,-1.0388891191124685,-3.251430978090866,-2.700502514920167,37.83187152209958,0.3600006103515625,1.384211782959376,0.7949983596801786,-0.9987741687224059,2.588770888082763,-0.10188790452111363,1.6918846238814709,-1.196904758862189,69.04741721212709,-7.627947735941888,0.8968862642012917,11,-0.17499923706054688,-1.769998550415039,-3.8349990844726562,-3.6899986267089844,2.8600006103515625,3,0.03938621421038202,2.30766747850577,39.310001373291016,1.693867700523935,39.43000030517578,1.1790966595876724,38.9900016784668,0.03938621421038202 10536,2014-11-21,39.13999938964844,39.40999984741211,38.810001373291016,39.33000183105469,1016800.0,0.0010230413577592135,2.428577656675749,1.0,65.95235089331862,75.07991497686282,-0.07384171183785782,-0.9421095497228151,-3.2290528583792906,-2.7383073058878864,37.51777084635798,0.5999984741210938,1.3259281841045265,0.7174993515014663,-0.9626993223912095,2.397698025394142,-0.1225999854448716,1.5575986884478041,-1.168229465724501,70.33879675427536,-5.029638474916425,0.8400993369463379,11,-0.2649993896484375,-1.6800003051757812,-3.8324995040893555,-3.729999542236328,2.1000022888183594,4,0.039090413979452565,1.181809774818514,39.099998474121094,2.30766747850577,39.310001373291016,1.693867700523935,39.43000030517578,0.039090413979452565 10537,2014-11-24,38.7400016784668,39.150001525878906,38.66999816894531,39.150001525878906,1356700.0,-0.01021966574908606,1.341480661338494,2.1578662062319305,60.04367739694711,71.17112620576694,0.2821464310495685,-0.4095289892330811,-2.7671365819152953,-2.3331480144280476,37.020051539419,0.48000335693359375,1.2835800263868862,0.22000160217285014,-1.2777300005338006,1.7177332048795009,-0.5288641991804752,0.9688674035261755,-0.7023025942244274,8.53697681883522,-62.68871921854794,0.7488658013533259,11,0.11999893188476562,-1.2100028991699219,-3.425002098083496,-3.3300018310546875,2.4299964904785156,0,0.05162622388608917,2.428577656675749,39.13999938964844,1.181809774818514,39.099998474121094,2.30766747850577,39.310001373291016,0.05162622388608917 10538,2014-11-25,38.5099983215332,38.72999954223633,38.11999893188477,38.709999084472656,992800.0,-0.00593710239980294,4.083302868950112,0.4878069204216638,52.31477556902472,67.70393617946513,0.4094098623575775,-0.07466699572030677,-2.4869269400097025,-2.1016632308061745,35.830022983580776,0.6200027465820241,1.1359212313813316,-0.07900161743164347,-1.4267469433416338,1.2687437084783468,-0.7528742803866422,0.5948710455233552,-0.4090072433851404,30.23248936912602,-35.905888744068314,0.6738726629549953,11,0.2950019836425781,-0.6899986267089844,-3.1949987411499023,-3.0999984741210938,2.3200035095214844,1,0.07478580092549247,1.341480661338494,38.7400016784668,2.428577656675749,39.13999938964844,1.181809774818514,39.099998474121094,0.07478580092549247 10539,2014-11-26,38.650001525878906,38.900001525878906,38.5,38.59000015258789,1067600.0,0.00363550273819202,-2.3333227370261462,-0.30000572202407066,54.42179754112472,65.19182911261896,0.24851003758835333,-0.09676778374035422,-2.5692261277251873,-2.241271897715862,34.47392835676506,0.40000152587890625,0.9789397184995678,-0.016998481750491123,-1.1652716540444388,1.1312746905434565,-0.5911350678974614,0.5571381043964792,-0.5300025939941335,41.08544324385033,-23.846897463817193,0.5741365861469726,11,0.154998779296875,-0.7700023651123047,-3.3275022506713867,-3.240001678466797,2.05999755859375,2,0.083311701911573,4.083302868950112,38.5099983215332,1.341480661338494,38.7400016784668,2.428577656675749,39.13999938964844,0.083311701911573 10540,2014-11-28,39.09000015258789,39.38999938964844,38.81999969482422,38.849998474121094,493100.0,0.01138418135415531,-2.8000076294139338,3.999936423167398,50.0,62.912634357456724,-0.1491718227494303,-0.4478925181135551,-2.9361916049440424,-2.6752796137779455,32.87878288776638,0.7399978637695312,0.8054016259887433,0.35200004577636435,-0.7089944972043511,1.4129945887570798,-0.17849722571398985,0.8824973172667185,-0.9700012207031179,75.19383971185735,13.833533105803625,0.5304972714903572,11,-0.2849998474121094,-1.0700016021728516,-3.722500801086426,-3.6800003051757812,2.3100013732910156,4,0.0982348461908018,-2.3333227370261462,38.650001525878906,4.083302868950112,38.5099983215332,1.341480661338494,38.7400016784668,0.0982348461908018 10541,2014-12-01,39.04999923706055,39.4900016784668,38.70000076293945,38.900001525878906,782100.0,-0.0010233030281708855,-1.872734586867713,0.6249860923468171,47.969548307642256,60.203060182025794,-0.006374815283862745,-0.32699619135364344,-2.8308206992030804,-2.635367458950334,30.904154044029912,0.7900009155273438,0.6875001683691764,0.24999923706054972,-0.724021385099654,1.2240198592207534,-0.23701107401955568,0.7370095481406551,-0.8700003051757719,67.88309786210299,8.850026907353268,0.4870103110801021,12,-0.24499893188476562,-0.9899997711181641,-3.424999237060547,-3.6399993896484375,2.720001220703125,0,0.07451984389926336,-2.8000076294139338,39.09000015258789,-2.3333227370261462,38.650001525878906,4.083302868950112,38.5099983215332,0.07451984389926336 10542,2014-12-02,39.2599983215332,39.400001525878906,38.79999923706055,39.11000061035156,911800.0,0.005377697530742909,1.7906815822857802,1.0,47.70408113615538,57.09708633555871,-0.19450109077792632,-0.44481339370151574,-2.960056249869737,-2.839604583059426,28.73780946709389,0.6000022888183594,0.6184054848886049,0.38699836730957315,-0.4849527277059664,1.2589494623251127,-0.04897718019819308,0.8229739148173394,-1.0223993896484274,83.21146745819146,27.23043280928097,0.4359755475077689,12,-0.4549980163574219,-1.1999988555908203,-3.577498435974121,-3.8499984741210938,1.9099998474121094,1,0.05043309835924292,-1.872734586867713,39.04999923706055,-2.8000076294139338,39.09000015258789,-2.3333227370261462,38.650001525878906,0.05043309835924292 10543,2014-12-03,39.38999938964844,39.459999084472656,39.13999938964844,39.36999893188477,735300.0,0.003311285625907212,3.0,0.13333841967391818,56.179740365502795,55.56150296551647,-0.36964513395553666,-0.47554467858806504,-2.993867546846488,-2.9555246649916853,27.096443782114076,0.31999969482421875,0.5995744052373908,0.43849945068359375,-0.30795219759944814,1.1849510989666356,0.0652736265420728,0.8117252748251147,-1.0971044577636633,89.89877583104388,34.440883993000895,0.37322582414152145,12,-0.5849990844726562,-1.260000228881836,-3.7074995040893555,-3.979999542236328,1.2999992370605398,2,0.045189104008076075,1.7906815822857802,39.2599983215332,-1.872734586867713,39.04999923706055,-2.8000076294139338,39.09000015258789,0.045189104008076075 10544,2014-12-04,39.25,39.5,39.13999938964844,39.34000015258789,1462500.0,-0.0035541861339868364,-1.3225742939764966,-4.499904634752696,57.6368505412018,54.69142463899082,-0.2671451736354058,-0.2756446194316027,-2.7569995184124423,-2.804829872784431,25.054549509806396,0.3600006103515625,0.5174110778091716,0.25150012969970703,-0.44132852020047864,0.9443287795998927,-0.09491419525038225,0.5979144546497963,-0.9040209081152284,68.74997019764919,9.749068979179768,0.3464143249500916,12,-0.4400005340576172,-1.1200008392333984,-3.492499351501465,-3.8199996948242188,2.0400009155273438,3,0.040254823721138644,3.0,39.38999938964844,1.7906815822857802,39.2599983215332,-1.872734586867713,39.04999923706055,0.040254823721138644 10545,2014-12-05,38.849998474121094,38.86999893188477,38.52000045776367,38.7400016784668,1025300.0,-0.010191121678443493,3.6667175300726416,-1.2221845462637222,56.49714652712523,53.64084637608044,0.10467186233081804,0.1800561506981211,-2.2537536063834978,-2.396031001583154,24.177347857387215,0.7299995422363281,0.3570494371081452,-0.17800140380859375,-0.783123039987295,0.42712023237010754,-0.48056222189794084,0.12455941428075334,-0.4530585886363241,33.67328270423237,-30.040390555050124,0.302560818089349,12,-0.03999900817871094,-0.5149993896484375,-2.9424991607666016,-3.3349990844726562,2.920001983642578,4,0.04787646546731672,-1.3225742939764966,39.25,3.0,39.38999938964844,1.7906815822857802,39.2599983215332,0.04787646546731672 10546,2014-12-08,39.36000061035156,39.47000122070313,38.84000015258789,38.84000015258789,788200.0,0.013127468629636985,-1.4230788981403641,4.7274146003121205,55.36229031655276,53.120692256036634,-0.4144221690253218,-0.32536259780574994,-2.653745957853971,-2.888273014589302,23.125790217073295,0.6300010681152415,0.25381658905881466,0.31850070953369425,-0.3042357581933288,0.9412371772607173,0.007132475670182714,0.6298689433972058,-0.9141383630107924,85.71434132214355,20.509899913746906,0.31136823386351176,12,-0.5500011444091797,-0.9300003051757812,-3.222501754760742,-3.6500015258789062,2.4199981689453196,0,0.05182929074932052,3.6667175300726416,38.849998474121094,-1.3225742939764966,39.25,3.0,39.38999938964844,0.05182929074932052 10547,2014-12-09,39.790000915527344,39.83000183105469,39.060001373291016,39.150001525878906,1056600.0,0.010924804332007376,1.1388865341414827,1.2307669735539009,55.23255169232339,53.44488960306982,-0.7597082428936446,-0.7480348206852199,-2.9619583844265946,-3.3045386346913332,21.671363519399982,0.7700004577636719,0.1950576592779214,0.7195009231567369,0.015064597237575583,1.4239372490758981,0.3672827601971562,1.0717190861163175,-1.2971732008048136,96.94649819894062,34.072933097790944,0.35221816295958147,12,-0.625,-1.2549991607666016,-3.397500991821289,-3.970001220703125,2.4199981689453125,1,0.04976123389491227,-1.4230788981403641,39.36000061035156,3.6667175300726416,38.849998474121094,-1.3225742939764966,39.25,0.04976123389491227 10548,2014-12-10,39.400001525878906,40.08000183105469,39.36999893188477,39.75,845400.0,-0.009801442087834844,-2.4633978414589612,-0.5468731373530744,51.212936619653135,53.08834950068408,-0.2572365168639976,-0.3807044685802481,-2.454770910664678,-2.9005378534863127,20.27175679937962,0.7100028991699148,0.11874483309802741,0.33150138854980327,-0.3687327201906001,1.0317354972902066,-0.01861566582039842,0.681618442920005,-0.8269433641764437,56.41027522038415,-3.426450268531852,0.3501170543702027,12,-0.10000038146972656,-0.7399997711181641,-2.932501792907715,-3.535001754760742,3.2699966430664062,2,0.044923770926857065,1.1388865341414827,39.790000915527344,-1.4230788981403641,39.36000061035156,3.6667175300726416,38.849998474121094,0.044923770926857065 10549,2014-12-11,39.66999816894531,39.959999084472656,39.400001525878906,39.43000030517578,689300.0,0.006852706411421439,-2.7333740240583912,-0.6857111716621254,57.55966908297615,53.928312732125875,-0.41049930760288333,-0.6260952482250417,-2.600736497221675,-3.1578547400353685,19.711803535369327,0.55999755859375,0.10494729913212097,0.5654981613159151,-0.18155148130021104,1.3125478039320413,0.1919733400078556,0.9390229826239747,-0.9763845136946685,73.71773710401153,14.42456321212623,0.37352482130806236,12,-0.3699970245361328,-1.0099964141845703,-3.1324987411499023,-3.8049983978271484,3.7300033569335938,3,0.025712137757600173,-2.4633978414589612,39.400001525878906,1.1388865341414827,39.790000915527344,-1.4230788981403641,39.36000061035156,0.025712137757600173 10550,2014-12-12,39.290000915527344,39.86999893188477,39.22000122070313,39.38999938964844,764900.0,-0.009578958178915187,-4.416695806974921,-0.4166640175477636,51.82483581025643,54.356678010194116,0.0009516222361938276,-0.21207893106191733,-2.0966322173406127,-2.7677376631688517,19.098641483948793,0.6499977111816406,0.1485628498901903,0.15700092315673686,-0.5715479355320383,0.885549781845512,-0.20727350618764717,0.5212753525011209,-0.4854762062123754,36.29033498534112,-20.713135120449337,0.3642744293443871,12,0.010000228881835938,-0.6299991607666016,-2.5725011825561523,-3.2650012969970703,4.25,4,0.050903536609733235,-2.7333740240583912,39.66999816894531,-2.4633978414589612,39.400001525878906,1.1388865341414827,39.790000915527344,0.050903536609733235 10551,2014-12-15,39.150001525878906,39.459999084472656,38.77000045776367,39.40999984741211,1037200.0,-0.0035632320281547836,2.833359824522364,2.600022888532845,55.324670177507166,55.203410125899865,0.17503490240086705,-0.012883258033753009,-1.836751850788815,-2.6210442482024803,19.01215097871621,0.6899986267089844,0.17219103405974323,-0.020998573303224077,-0.6601724367685762,0.618175290162128,-0.3405855050358966,0.2985883584294484,0.9300003051757812,29.00768471414552,-32.716741527844384,0.3195869317326748,12,0.14999961853027344,-0.05000114440917969,-2.217501640319824,-2.910001754760742,4.340000152587891,0,0.06692206461736405,-4.416695806974921,39.290000915527344,-2.7333740240583912,39.66999816894531,-2.4633978414589612,39.400001525878906,0.06692206461736405 10552,2014-12-16,39.08000183105469,39.540000915527344,38.7599983215332,39.099998474121094,965700.0,-0.0017879870267168974,-1.3636311092615712,0.07691066214768842,57.72362766473245,55.3749531591476,0.2422971455481644,0.06767443959800801,-1.641989152662994,-2.5411768215936235,18.499345189324877,0.7800025939941406,0.18840473365400356,-0.09549827575683878,-0.7305607404639289,0.5395641889502514,-0.41302950811038386,0.2220329565967063,0.9737999725341808,24.2426256607067,-39.75242925257094,0.31753123235354513,12,0.2199993133544922,0.019998550415039062,-1.922501564025879,-2.6500015258789062,4.429996490478516,1,0.06908896677933773,2.833359824522364,39.150001525878906,-4.416695806974921,39.290000915527344,-2.7333740240583912,39.66999816894531,0.06908896677933773 10553,2014-12-17,39.93999862670898,40.0,39.0,39.18000030517578,984200.0,0.02200605822313184,1.2727245141685488,-38.00629530713432,64.62584327881154,56.15150790777091,-0.5939364530580633,-0.7928029474799203,-2.360466400078593,-3.3954657814746128,17.652747971789672,1.0,0.24167201524278425,0.7389986038207965,0.02487369827277064,1.4531235093688224,0.38193615104678,1.096061056594813,0.06205103759766217,95.161186123134,27.100488425424516,0.3570624527740131,12,-0.6399974822997976,-0.8399982452392507,-2.4949989318847585,-3.2649993896484304,3.540000915527351,2,0.056835266294818165,-1.3636311092615712,39.08000183105469,2.833359824522364,39.150001525878906,-4.416695806974921,39.290000915527344,0.056835266294818165 10554,2014-12-18,40.52999877929688,40.54999923706055,39.900001525878906,40.0,811800.0,0.014772162565708236,1.2806949445195486,0.6973683550085739,65.78948028861242,57.183989436825044,-1.0988280059580902,-1.356253454893853,-2.820772672698773,-3.9717985469573236,16.999284792887607,0.6499977111816406,0.3002928939466827,1.2679988861084084,0.3386737178104582,2.1973240544063586,0.8033363019594333,1.7326614702573835,-1.770000457763679,98.8826565623419,30.41375717429132,0.4646625841489763,12,-0.8750000000000071,-1.1949996948242259,-2.9749994277954173,-3.8549995422363352,2.659999847412095,3,0.052800381300321275,1.2727245141685488,39.93999862670898,-1.3636311092615712,39.08000183105469,2.833359824522364,39.150001525878906,0.052800381300321275 10555,2014-12-19,40.63999938964844,40.93000030517578,40.349998474121094,40.4900016784668,1291400.0,0.0027140541244661254,-1.6976570886154556,0.2830152012437343,67.17065233063502,58.49602966061196,-1.0372977330888489,-1.4176491335195607,-2.7810082189771776,-4.058890798675776,16.4561461310565,0.5800018310546875,0.31834826253858495,1.300999450683591,0.19062985488748296,2.411369046479699,0.7458146527855405,1.8561842485816413,-1.8442010498046884,86.63591472665169,17.34551571398063,0.5551847978980526,12,-0.7950000762939453,-1.114999771118164,-3.03749942779541,-3.9650001525878906,3.3199996948242188,4,0.06791343941145533,1.2806949445195486,40.52999877929688,1.2727245141685488,39.93999862670898,-1.3636311092615712,39.08000183105469,0.06791343941145533 10556,2014-12-22,40.66999816894531,40.79999923706055,40.34000015258789,40.63999938964844,542900.0,0.0007381589504775743,2.172397463892031,0.19999491365936778,65.84271936043287,59.674937179290794,-0.9632249740510517,-1.3988678084907775,-2.68359582685855,-4.056472937821027,16.29567220830565,0.45999908447265625,0.34685404187358415,1.2544982910156222,0.00034449427915461683,2.5086520877520897,0.6274213926473848,1.8815751893838595,-1.788831750488285,88.01834568860497,19.642494198508473,0.6270768983682344,12,-0.8249988555908203,-1.144998550415039,-3.0599985122680664,-3.9949989318847656,2.0500030517578196,0,0.07056805694113599,-1.6976570886154556,40.63999938964844,1.2806949445195486,40.52999877929688,1.2727245141685488,39.93999862670898,0.07056805694113599 10557,2014-12-23,40.7400016784668,40.849998474121094,40.4900016784668,40.68000030517578,839800.0,0.0017212567659994349,1.5714519271379719,2.0001271617497456,65.37589578132291,61.248599308365215,-0.9882213492215683,-1.3822210176028662,-2.635965441429569,-4.096357376394465,16.449267878076636,0.3599967956542969,0.41971021761808913,1.2245018005371122,-0.11865163702954362,2.567655238103768,0.5529250817537843,1.8960785193204401,-1.7768819045410211,90.15551312611426,23.490007578259153,0.6715767187833286,12,-0.8950023651123047,-1.2150020599365234,-3.0850019454956055,-4.06500244140625,1.7899971008300852,1,0.06750122451402651,2.172397463892031,40.66999816894531,-1.6976570886154556,40.63999938964844,1.2806949445195486,40.52999877929688,0.06750122451402651 10558,2014-12-24,41.38999938964844,41.52999877929688,40.72999954223633,40.72999954223633,341700.0,0.015954778704027284,-1.4242406727740584,10.999745692669592,71.83675566600026,62.83494226203455,-1.4821121611743493,-1.9029591638719907,-3.186075380223727,-4.7060830033208845,17.938932175197014,0.799999237060554,0.48576322222687196,1.7304994583129911,0.23262129399452647,3.228377622631456,0.9815603761537588,2.4794385404722235,-2.34820439447266,91.4110659171433,23.976125588262505,0.7489390821592325,12,-1.2450008392333984,-1.56500053405761,-3.5674991607666016,-4.715000152587891,1.4599990844726562,2,0.0512200764229771,1.5714519271379719,40.7400016784668,2.172397463892031,40.66999816894531,-1.6976570886154556,40.63999938964844,0.0512200764229771 10559,2014-12-26,41.86999893188477,42.04999923706055,41.38999938964844,41.47999954223633,537700.0,0.011596993218520923,-1.3157901781531502,0.5909083027483274,80.32133897623473,66.0012203915877,-1.807277836501136,-2.2444287810277004,-3.5453325012404022,-5.142131442256364,19.400650718555408,0.6599998474121094,0.5402610779234962,2.049499130249032,0.33233593333317657,3.7666623271648874,1.1909175317911007,2.908080728706963,-2.678911709661726,89.47366072822874,17.034115979757928,0.8585815984579279,12,-1.4650001525878977,-1.7849998474121165,-3.9899988174438548,-5.194999694824226,0.700000762939446,4,0.03845236807793451,-1.4242406727740584,41.38999938964844,1.5714519271379719,40.7400016784668,2.172397463892031,40.66999816894531,0.03845236807793451 10560,2014-12-29,42.93000030517578,43.150001525878906,41.88000106811523,41.88000106811523,1293100.0,0.02531648914095852,-1.4190502486820928,2.6923099495285108,82.27852991127538,68.99609369533972,-2.5665455923760376,-3.164228184495741,-4.4662385065804955,-6.142949380762303,20.501974247432912,1.2800025939941335,0.6784692614625314,2.9175004959106445,0.7457115923051418,5.089289399516147,1.8316060441078932,4.003394947713396,-3.5102001217657346,92.17077889020872,20.525964817398375,1.0858944518027498,12,-1.9750003814697266,-2.2950000762939453,-4.8025007247924805,-6.255001068115234,0.22999954223632812,0,0.006056331695433181,-1.3157901781531502,41.86999893188477,-1.4242406727740584,41.38999938964844,1.5714519271379719,40.7400016784668,0.006056331695433181 10561,2014-12-30,41.959999084472656,42.79999923706055,41.95000076293945,42.79999923706055,1552200.0,-0.022594950240104716,1.0238055231356806,-0.8000007266095255,67.87480235191791,70.1240019939159,-1.2918836806665936,-2.0712321775720213,-3.373927500043564,-5.122476830029726,21.895665210300926,0.9799995422363281,0.7574716461545705,1.801999282836917,-0.48513220343033936,4.089130769104173,0.6584335397032888,2.945565025970545,-2.1671787668157236,55.26306354626325,-12.636753491827285,1.14356574313363,12,-0.8849983215332031,-1.3249988555908203,-3.8324995040893555,-5.284999847412109,-0.8400001525878835,1,0.047664443366017606,-1.4190502486820928,42.93000030517578,-1.3157901781531502,41.86999893188477,-1.4242406727740584,41.38999938964844,0.047664443366017606 10562,2014-12-31,41.2400016784668,42.15999984741211,41.209999084472656,42.060001373291016,731800.0,-0.01715913779112299,-1.1590806630600639,0.9761899355588758,64.37502346936525,70.09613312619963,-0.2606821935677601,-1.2598872666533083,-2.545846783514854,-4.365262774654354,22.868174845603463,0.9500007629394531,0.8867545303927997,0.983001708984375,-1.3118625941720552,3.277866012140805,-0.1644304425938401,2.13043386056259,-1.111463239987664,21.074451164821582,-46.28437169882518,1.1474321515782158,12,0.2849998474121094,-0.6050014495849609,-3.0725021362304688,-4.56500244140625,-0.8000030517578196,2,0.035887475315237616,1.0238055231356806,41.959999084472656,-1.4190502486820928,42.93000030517578,-1.3157901781531502,41.86999893188477,0.035887475315237616 10563,2015-01-02,41.16999816894531,41.40999984741211,40.61999893188477,41.31999969482422,1051600.0,-0.0016974662141693297,3.787857770379575,0.18292875817601578,62.09678014781344,69.68583311055531,0.0023972663273141848,-1.106420016082069,-2.372470250356642,-4.255038054741689,23.463532710379745,0.7900009155273366,1.0248925318204911,0.823998260498044,-1.467352351608639,3.115348872604727,-0.3216770455552975,1.9696735665513856,-0.7393134217262016,21.739077990123796,-42.96410766251932,1.1456753060533422,1,0.5750026702880859,-0.5349979400634766,-2.9749984741210938,-4.494998931884766,-0.11999893188476562,4,0.033033778742730835,-1.1590806630600639,41.2400016784668,1.0238055231356806,41.959999084472656,-1.4190502486820928,42.93000030517578,0.033033778742730835 10564,2015-01-05,40.83000183105469,41.2400016784668,40.68999862670898,41.02999877929688,870800.0,-0.00825835202847025,-1.2916633553206325,1.3332994252581727,62.500015481735886,69.16687346067764,0.4351890900137718,-0.6766783681103732,-1.938012607184092,-3.876069945532649,24.028772281580498,0.5500030517578196,1.1678858913335617,0.40500183105469034,-1.8356319140494648,2.6456355761588455,-0.7153150414973837,1.5253187036067644,2.3199996948242188,8.300501338157984,-57.5183162688929,1.1203168725520767,1,0.9149990081787109,-0.005001068115234375,-2.5175018310546875,-4.155002593994141,-0.40000152587890625,0,0.049473341966152606,3.787857770379575,41.16999816894531,-1.1590806630600639,41.2400016784668,1.0238055231356806,41.959999084472656,0.049473341966152606 10565,2015-01-06,40.709999084472656,41.43999862670898,40.66999816894531,40.849998474121094,901800.0,-0.0029390825667502396,-5.9999653211263055,0.7000076295109234,62.703564443538745,68.81807846991161,0.6327007512590441,-0.43235117674070267,-1.7213835387743615,-3.7223473657513892,25.9406253869749,0.7700004577636648,1.212537827253783,0.19199905395507955,-1.9243385254085297,2.3083366333186888,-0.8661697357267215,1.2501678436368806,2.3908023834228516,4.128446788480003,-63.606016517263186,1.0581687896818035,1,1.1100025177001953,0.1250019073486328,-2.367499351501465,-4.034999847412109,-0.520000457763679,1,0.04568903591700124,-1.2916633553206325,40.83000183105469,3.787857770379575,41.16999816894531,-1.1590806630600639,41.2400016784668,0.04568903591700124 10566,2015-01-07,41.400001525878906,41.52999877929688,40.5099983215332,40.790000915527344,771000.0,0.016949212894220578,1.3448417987932992,-4.35716621253406,67.1597556337305,69.01628512017912,0.06385397923045844,-1.0136563960214673,-2.3124866994355244,-4.378107455509991,26.92598023005493,1.020000457763679,1.2276400146480881,0.7800014495849581,-1.2976280881143794,2.8576309872842955,-0.25881331926471063,1.8188162184346268,1.6035678100585926,53.93953826022222,-18.499237693395784,1.0388147688496676,1,0.42999839782714844,-0.5650005340576172,-2.987502098083496,-4.725002288818359,-1.9900016784667969,2,0.04251203518514468,-5.9999653211263055,40.709999084472656,-1.2916633553206325,40.83000183105469,3.787857770379575,41.16999816894531,0.04251203518514468 10567,2015-01-08,41.77000045776367,41.93000030517578,41.47000122070313,41.47000122070313,1190600.0,0.008937171938350863,-2.0666683620920834,0.49180153588312114,64.59330609304695,68.21145738985098,-0.16167674006226207,-1.2940601868204737,-2.577247841733822,-4.714558316817708,27.61413509338685,0.529998779296875,1.2401423693831362,1.0510004043579073,-1.0486822141030245,3.150683022818839,0.0011590951274413896,2.1008417135883732,1.0839546173095727,88.73242085185832,18.376071741939,1.0498413092304661,1,0.05999946594238281,-0.9349994659423828,-3.33750057220459,-5.095001220703125,-2.6899986267089844,3,-0.015561444068839747,1.3448417987932992,41.400001525878906,-5.9999653211263055,40.709999084472656,-1.2916633553206325,40.83000183105469,-0.015561444068839747 10568,2015-01-09,41.16999816894531,41.7400016784668,41.13000106811523,41.68999862670898,1121500.0,-0.014364430984985521,-1.0333534666369721,-1.7333392673219659,55.09553134183657,65.40858987491785,0.4512950178558057,-0.5846294384131454,-1.88777096519172,-4.082399958717687,27.823963673622064,0.6399993896484446,1.2527668233391012,0.36249828338623047,-1.6505207373907425,2.3755173041632034,-0.6440112270022595,1.3690077937747205,1.5433195009155298,46.47879756611909,-19.431867183092784,1.0065095103884871,1,0.6600017547607422,-0.33499717712402344,-2.7374982833862305,-4.494998931884766,-1.0,4,-0.017731347454539748,-2.0666683620920834,41.77000045776367,1.3448417987932992,41.400001525878906,-5.9999653211263055,40.709999084472656,-0.017731347454539748 10569,2015-01-12,40.68999862670898,41.11999893188477,40.33000183105469,40.560001373291016,1064200.0,-0.01165896438145586,-1.6779728960844393,-0.24999449803762316,50.37593381132689,61.863856974923564,0.8340144930480236,-0.02560892263968384,-1.3207401533181908,-3.5790958892980953,27.631960089757634,0.839996337890625,1.2566170220662372,-0.16850128173828693,-2.110613145793124,1.7736105823165502,-1.1395572137657055,0.8025546502891316,1.8911198822522053,22.4998211858947,-39.104277445807654,0.9710559320274196,1,0.8750019073486399,0.1450023651123118,-2.222498893737786,-4.01499938964843,-0.5799980163574148,0,0.008847397947938651,-1.0333534666369721,41.16999816894531,-2.0666683620920834,41.77000045776367,1.3448417987932992,41.400001525878906,0.008847397947938651 10570,2015-01-13,41.290000915527344,41.77999877929688,40.88999938964844,40.91999816894531,1223900.0,0.014745694496645312,-3.139529107006651,2.846235107694269,54.29364256647444,60.354839220985404,-0.025799341790559538,-0.4933900870623731,-1.843642627523863,-4.1527067752988245,28.045678713266508,1.0900001525879048,1.177736983879086,0.3315010070800781,-1.471540100412163,2.1345421145723193,-0.570019546666046,1.2330215608262023,1.1110282592013192,60.0,1.6653670924890491,0.9015205537461206,1,-0.04500007629394531,-0.4549999237060547,-2.8200016021728516,-4.615001678466797,-1.2900009155273438,1,-0.0208283020412372,-1.6779728960844393,40.68999862670898,-1.0333534666369721,41.16999816894531,-2.0666683620920834,41.77000045776367,-0.0208283020412372 10571,2015-01-14,41.77000045776367,41.79999923706055,40.93000030517578,41.02999877929688,627500.0,0.011625079476707434,1.1749994039529839,1.9999896900839036,56.74966002719781,59.50757661630013,-0.5985258672363898,-0.8084936926101918,-2.2438884996265784,-4.599902723448551,29.351046097628792,0.8699989318847656,1.0144508340439273,0.6805006027221694,-0.9408499642170511,2.30185116966139,-0.13017468074744443,1.4911758861917832,0.4653465294710699,90.0,34.2161569225174,0.810675283469611,1,-0.6399993896484375,-0.8150005340576172,-3.1975011825561523,-5.095001220703125,-1.720001220703125,2,-0.037826234468259945,-3.139529107006651,41.290000915527344,-1.6779728960844393,40.68999862670898,-1.0333534666369721,41.16999816894531,-0.037826234468259945 10572,2015-01-15,41.77999877929688,41.88000106811523,41.47000122070313,41.7400016784668,530200.0,0.00023936608627339595,2.4166415004371817,0.05405001366071934,52.78969301261528,58.47345582350033,-0.5854349800856298,-0.6385841852637313,-2.1720501736676354,-4.573512840650672,30.633874247686833,0.40999984741209516,0.7230559542843338,0.5554990768432688,-0.7869967268790532,1.8979948805655908,-0.11574882501789574,1.2267469787044334,0.30292059544345307,93.54823625539377,40.52482596643934,0.6712479018611627,1,-0.6499977111816477,-0.8249988555908274,-3.1599988937378,-5.104999542236335,-1.6499977111816548,3,-0.056725682171613,1.1749994039529839,41.77000045776367,-3.139529107006651,41.290000915527344,-1.6779728960844393,40.68999862670898,-0.056725682171613 10573,2015-01-16,42.209999084472656,42.22999954223633,41.400001525878906,41.65999984741211,1078500.0,0.010292013349431972,1.8135518701710147,13.750977587026647,52.44956661450315,57.3567392826967,-0.9525699319892951,-0.9378881137020016,-2.514174669024669,-4.965372785998447,31.448282572766995,0.8299980163574219,0.5866178715597457,0.8719993591308608,-0.39495073615729837,2.13894945441902,0.23852431148677766,1.505474406774944,-1.8799972534179688,98.94734306015384,48.44711028040503,0.6334750476440798,1,-0.9299983978271484,-1.2549991607666016,-3.3599977493286133,-5.429998397827148,-2.55999755859375,4,-0.07415298084119992,2.4166415004371817,41.77999877929688,1.1749994039529839,41.77000045776367,-3.139529107006651,41.290000915527344,-0.07415298084119992 10574,2015-01-20,42.66999816894531,42.70000076293945,42.02000045776367,42.27000045776367,937100.0,0.010897870041458368,1.9565044324844303,0.7272695746259857,47.949511249739764,55.71740003894125,-1.256222788350037,-1.2957787831783136,-2.8949375407403792,-5.376824556147682,31.77881713712297,0.6800003051757812,0.532339234324958,1.2249984741210938,-0.11404254481224285,2.5640394930544304,0.5554779646544219,1.8945189835877656,-2.3019963836669888,98.34239937953258,50.91915849614701,0.66952050946667,1,-1.1549968719482422,-1.7149982452392578,-3.6899967193603516,-5.764997482299805,-3.2699966430664062,1,-0.058589175235059354,1.8135518701710147,42.209999084472656,2.4166415004371817,41.77999877929688,1.1749994039529839,41.77000045776367,-0.058589175235059354 10575,2015-01-21,43.400001525878906,43.5099983215332,42.22000122070313,42.47999954223633,1492600.0,0.017108117840625603,1.2631615932111386,2.300018119915695,61.8032868899617,55.12223684518917,-1.748382507453286,-1.9061364411784467,-3.533976308632404,-6.059450630898965,31.944562497940847,1.289997100830071,0.5256109705262801,1.8170017242431626,0.2739341971313607,3.3600692513549646,1.0454679606872617,2.5885354877990636,-2.938719781494136,95.7365550300075,47.268260338519994,0.7715337635559018,1,-1.480001449584961,-2.265003204345703,-4.420000076293945,-6.495000839233398,-4.5500030517578125,2,-0.07580647004276153,1.9565044324844303,42.66999816894531,1.8135518701710147,42.209999084472656,2.4166415004371817,41.77999877929688,-0.07580647004276153 10576,2015-01-22,43.540000915527344,43.68000030517578,43.08000183105469,43.68000030517578,1874400.0,0.003225792274798911,7.571444141689374,-0.15217292151277298,70.83329590051942,55.81556904601944,-1.7353950473330073,-1.918458373722359,-3.6062663448693684,-6.154130751831339,32.184680367178764,0.5999984741210938,0.5536192567522633,1.8135009765625014,0.1031942507297714,3.5238077023952314,0.95834761364614,2.668654339478863,-2.89579617651367,93.859672605105,40.194311176549846,0.8551533629163632,1,-1.5349998474121094,-2.3200016021728516,-4.559999465942383,-6.635000228881836,-5.220001220703125,3,-0.08130456686014675,1.2631615932111386,43.400001525878906,1.9565044324844303,42.66999816894531,1.8135518701710147,42.209999084472656,-0.08130456686014675 10577,2015-01-23,43.4900016784668,43.65999984741211,43.20000076293945,43.4900016784668,1240600.0,-0.0011483517686999845,1.705906112557221,-0.0,71.09092636737724,57.59283515996841,-1.5821339469325295,-1.7411418341309428,-3.49161124580786,-6.061357345968133,32.3815419569143,0.45999908447265625,0.6001449112668027,1.6260017395019517,-0.18931860487093388,3.4413220838748373,0.7183415673155054,2.533661911688398,-2.6029332941601524,91.66672243712438,32.55992846912907,0.907660172186443,1,-1.4850006103515625,-2.2700023651123047,-4.290000915527344,-6.585000991821289,-5.180000305175781,4,-0.07909869645071776,7.571444141689374,43.540000915527344,1.2631615932111386,43.400001525878906,1.9565044324844303,42.66999816894531,-0.07909869645071776 10578,2015-01-26,43.5099983215332,43.52000045776367,43.04999923706055,43.38000106811523,937500.0,0.00045979862714751185,5.2666191953613755,100.0,75.8686714185875,60.425361560775144,-1.3804655037697344,-1.6803209500101062,-3.452801307416813,-6.0332391564833685,31.798183741973485,0.470001220703125,0.5578742947906932,1.5399984359741197,-0.401948886006565,3.4819457579548043,0.5690247749837809,2.5109720969644584,-2.3994953835570243,89.75891570667274,23.2247383438759,0.9709736609903413,1,-1.2249984741210938,-2.1699981689453125,-4.30999755859375,-6.604997634887695,-5.369998931884766,0,-0.07768323106887387,1.705906112557221,43.4900016784668,7.571444141689374,43.540000915527344,1.2631615932111386,43.400001525878906,-0.07768323106887387 10579,2015-01-27,43.47999954223633,43.75,43.27999877929688,43.36000061035156,1046600.0,-0.0006894686383388526,-2.357120475198005,0.9230882094019097,77.21021979100848,62.97164791905671,-1.0203904410026468,-1.6058534858550644,-3.347335558309254,-5.957366256149598,30.802904196666812,0.4700012207031179,0.5222817652068272,1.429499626159668,-0.6251997797243547,3.4841990320436906,0.40214992321765664,2.4568493291016793,-2.163936814884181,82.35289717762035,7.597448684136907,1.0273497029420118,1,-1.1399993896484375,-1.654998779296875,-4.279998779296875,-6.489997863769531,-5.450000762939446,1,-0.08808643184637055,5.2666191953613755,43.5099983215332,1.705906112557221,43.4900016784668,7.571444141689374,43.540000915527344,-0.08808643184637055 10580,2015-01-28,43.18999862670898,43.86000061035156,43.06999969482422,43.45000076293945,1041800.0,-0.006669754337178535,-2.160003662109375,-2.1667037543313685,69.08313033010545,64.34203350826866,-0.4833625235510439,-1.3653791265202102,-2.9762668364157108,-5.62143443648997,28.864563221019445,0.7900009155273438,0.6066838188482393,1.1264987945556584,-0.9547486679716641,3.207746257082981,0.08587506329200068,2.167122525819316,-1.630542172092042,17.283845961842793,-57.62181304836488,1.0406237312636608,1,-0.5599975585937429,-1.0949974060058523,-3.6949996948242116,-5.949998855590813,-6.189998626708977,2,-0.08775173006109593,-2.357120475198005,43.47999954223633,5.2666191953613755,43.5099983215332,1.705906112557221,43.4900016784668,-0.08775173006109593 10581,2015-01-29,43.959999084472656,44.02999877929688,42.86999893188477,43.18999862670898,1776000.0,0.017828212138156996,1.549450641581844,-2.961515889550696,71.51275600252703,66.42237384048109,-1.0169899046481063,-2.084748218781513,-3.643941999675107,-6.337686083770066,26.697623351449995,1.1599998474121094,0.8003186374931417,1.796499252319336,-0.4494821536397069,4.042480658278379,0.6735085493398145,2.9194899552988574,-2.1244773311675687,93.96554275585545,19.949282920061208,1.1229907029795214,1,-1.2449989318847656,-1.779998779296875,-4.274999618530273,-6.529998779296875,-7.05999755859375,3,-0.11624205452170933,-2.160003662109375,43.18999862670898,-2.357120475198005,43.47999954223633,5.2666191953613755,43.5099983215332,-0.11624205452170933 10582,2015-01-30,42.72000122070313,43.93000030517578,42.59000015258789,43.81999969482422,1201900.0,-0.028207413321068797,1.0303037308903853,-1.4285685976289217,63.525342124674786,67.65301556383348,0.41389521860075007,-0.7675396024626835,-2.3332608254535643,-5.048368876987233,25.667573669302808,1.3699989318847656,0.9026281726844303,0.48250141143799397,-1.732679668670464,2.697682491546452,-0.6250891286162386,1.5900919514922265,-0.5772526837591911,9.02786056208603,-65.64320762738998,1.1075905400542307,1,0.30499839782714133,-0.5400009155273509,-3.0350017547607493,-5.275001525878913,-5.520000457763679,4,-0.10299628745671874,1.549450641581844,43.959999084472656,-2.160003662109375,43.18999862670898,-2.357120475198005,43.47999954223633,-0.10299628745671874 10583,2015-02-02,42.52999877929688,42.849998474121094,42.060001373291016,42.66999816894531,1437700.0,-0.004447622565005194,2.1599884033203125,0.12727234895511266,66.91177037760613,69.75993324470753,0.7309280823846223,-0.49584758269782725,-2.0875102228339486,-4.803104719244374,25.259150896823378,0.7899971008300781,0.9504161935586382,0.2244989395141701,-1.935515441349807,2.3845133203781472,-0.8555082509178149,1.3045061299461551,1.5,23.857767760150384,-55.0409565108843,1.0800071904319877,2,0.5150012969970632,-0.34999847412110086,-2.8449993133544993,-4.994998931884773,-5.4699974060058665,0,-0.09922401897787292,1.0303037308903853,42.72000122070313,1.549450641581844,43.959999084472656,-2.160003662109375,43.18999862670898,-0.09922401897787292 10584,2015-02-03,42.849998474121094,42.849998474121094,42.20000076293945,42.349998474121094,1491100.0,0.007524093675262078,1.5999908447265625,-3.5714441416895544,65.11626703492817,70.1280421497038,0.49075466663745715,-0.6922467258815388,-2.343025409616118,-5.060151759853419,24.828656450216368,0.6499977111816406,1.0553656241273544,0.44349880218506144,-1.6124174444936017,2.4994150488637246,-0.5844593211542701,1.471456925524393,1.1406003570556678,40.10142848014113,-39.48642941039204,1.0279581233393325,2,0.19500160217285156,-0.6699981689453125,-2.864999771118164,-4.679998397827148,-5.149997711181641,1,-0.10991830226825383,2.1599884033203125,42.52999877929688,1.0303037308903853,42.72000122070313,1.549450641581844,43.959999084472656,-0.10991830226825383 10585,2015-02-04,42.56999969482422,43.0,42.45000076293945,42.7599983215332,1378100.0,-0.006534394148601352,-1.5581568651804012,-0.37999725341796875,58.064516129032256,68.70928884176078,0.7159231719267112,-0.28011845077842423,-1.9936961447968997,-4.721382778820939,24.24890750146367,0.5499992370605469,1.1348510622290746,0.07049999237060689,-1.8242516544098848,1.9652516391510986,-0.876875831019639,1.0178758157608527,1.3819871871948308,25.888273760076437,-50.21865038712735,0.9473758233902455,2,0.47500038146972656,-0.3899993896484375,-2.325000762939453,-4.024999618530273,-5.150001525878906,2,-0.10664789636066929,1.5999908447265625,42.849998474121094,2.1599884033203125,42.52999877929688,1.0303037308903853,42.72000122070313,-0.10664789636066929 10586,2015-02-05,43.15999984741211,43.310001373291016,42.47000122070313,42.68999862670898,919800.0,0.013859529171188267,1.1818064720686259,-2.4737085148674254,62.454889804080025,67.74972922361665,0.07414876822969063,-0.7710346933871648,-2.507370060477335,-5.23660989933127,24.038590750275883,0.8400001525878835,1.2393712465036515,0.5725002288818359,-1.2700027917970687,2.4150032495607405,-0.34875128145761636,1.4937517392212882,0.7541473244323811,58.82348141302995,-14.454409066078625,0.921251510339451,2,-0.11499977111816406,-0.9799995422363281,-2.364999771118164,-4.064998626708984,-5.349998474121094,3,-0.14272474210357222,-1.5581568651804012,42.56999969482422,1.5999908447265625,42.849998474121094,2.1599884033203125,42.52999877929688,-0.14272474210357222 10587,2015-02-06,41.11999893188477,43.02999877929688,40.810001373291016,42.91999816894531,1362200.0,-0.04726600840453099,1.198016735564104,-3.829775663917854,42.37761887053985,64.02850116272246,1.947400432796421,1.2835828791371355,-0.4002791205994285,-3.131502301119248,23.133394731491297,2.3499984741210938,1.1336792919787868,-1.4350006103515582,-3.359332940169679,0.48933171946656273,-2.397166775260615,-0.4728344454425013,2.7570653239886482,12.399902343750284,-55.25029889065294,0.9621661649090597,2,1.3000011444091726,1.0600013732910085,-0.2649984359741282,-2.0249977111816477,-3.2199974060058665,4,-0.10262639872623258,1.1818064720686259,43.15999984741211,-1.5581568651804012,42.56999969482422,1.5999908447265625,42.849998474121094,-0.10262639872623258 10588,2015-02-09,40.43999862670898,41.38000106811523,40.209999084472656,41.13000106811523,1026500.0,-0.01653697283169231,-1.0347833586540567,0.38333485214863067,34.871099963198745,59.32415451518805,2.3983354023995886,2.0090967724773847,0.34770762701008806,-2.39479804958674,22.96217858493855,1.170001983642571,0.9340167737009111,-2.0785009384155373,-4.136495156150787,-0.020506720680288026,-3.1074980472831584,-1.0495038295479162,3.3143831138611475,7.419334594233183,-54.02081116904204,1.028997108867623,2,1.6800003051757884,1.6800003051757884,0.6400022506713938,-1.2149982452392507,-1.6599998474120952,0,-0.08011864425805493,1.198016735564104,41.11999893188477,1.1818064720686259,43.15999984741211,-1.5581568651804012,42.56999969482422,-0.08011864425805493 10589,2015-02-10,41.04999923706055,41.04999923706055,40.459999084472656,40.5099983215332,1189400.0,0.015084090778101356,1.1851820455219768,-0.7826072534276869,33.7930791358049,55.40303771582131,1.5727850714137688,1.5045904955964318,-0.19032995960957777,-2.941576823455655,23.965521076801664,0.6100006103515696,0.7346274701780402,-1.4865003585815444,-3.4825207920211696,0.5095200748580808,-2.484510575301357,-0.4884901418617318,2.491719544143727,27.09675910942882,-28.76564091883957,0.9980102167198127,2,1.0699996948242188,1.0699996948242188,0.1400012969970703,-1.7549991607666016,-2.4199981689453196,1,-0.09719848813461862,-1.0347833586540567,40.43999862670898,1.198016735564104,41.11999893188477,1.1818064720686259,43.15999984741211,-0.09719848813461862 10590,2015-02-11,40.43000030517578,41.0,40.29999923706055,40.83000183105469,754000.0,-0.01510350653855852,-1.1212026633374947,-0.7407423105723449,29.883555437994644,50.77757098642883,1.966952233828998,2.168011958865222,0.4817266348962974,-2.2568486959092056,24.381618514883954,0.75,0.4777068373909543,-2.0634992599487276,-4.204382683584001,0.07738416368654555,-3.133940971766364,-0.993057548131091,2.9118152942245956,7.096808331292677,-42.14328337533355,1.070441711817638,2,1.6399993896484375,1.6899986267089844,0.8550004959106445,-0.8449993133544922,-1.4099998474121094,2,-0.0675241039235619,1.1851820455219768,41.04999923706055,-1.0347833586540567,40.43999862670898,1.198016735564104,41.11999893188477,-0.0675241039235619 10591,2015-02-12,40.18999862670898,40.54999923706055,40.02999877929688,40.400001525878906,1191200.0,-0.005936227471066369,1.0392241927400558,0.5250052451887491,29.166642583976355,46.959937704129004,1.805844518481031,2.40698188846914,0.7733599981026273,-1.9571673528083338,24.89379000822758,0.5200004577636648,0.18913287944145196,-2.224500846862803,-4.583310048455175,0.13430835472956915,-3.4039054476589854,-1.0450962460666204,2.9639079817957352,5.333328247069838,-36.94802905799082,1.1794046007961847,2,1.480001449584968,1.8400001525879048,1.137502670288093,-0.5449981689453054,-1.3699989318847585,3,-0.06892263131163212,-1.1212026633374947,40.43000030517578,1.1851820455219768,41.04999923706055,-1.0347833586540567,40.43999862670898,-0.06892263131163212 10592,2015-02-13,39.40999984741211,40.0,39.02000045776367,40.0,858200.0,-0.019407783178636562,2.3220314874082697,2.8094857495775694,26.38249809924369,42.456685228755404,2.3098481375661777,3.162463682841633,1.5902214077508319,-1.1156705616091358,25.657110249445058,1.1699981689453054,-0.05945160224821677,-2.8859996795654297,-5.59164645158274,-0.1803529075481194,-4.238823065574081,-1.533176293556778,3.4939941347559795,16.525393592603418,-18.934504390785566,1.3528233860086538,2,1.7550010681152344,2.114999771118164,1.9225006103515625,0.375,-1.2599983215332031,4,-0.04059879422268409,1.0392241927400558,40.18999862670898,-1.1212026633374947,40.43000030517578,1.1851820455219768,41.04999923706055,-0.04059879422268409 10593,2015-02-17,39.08000183105469,39.52000045776367,38.599998474121094,39.22999954223633,3043600.0,-0.008373458960545754,1.520554960415959,0.2542333430317137,25.50112508087119,38.05500278941574,2.3456714532677196,3.421362054115363,1.9498165120846025,-0.7194015821834867,26.211469114833097,0.9200019836425781,-0.42793610927224535,-3.059497833251953,-6.124337216856922,0.005341550353016089,-4.591917525054434,-1.527078141449472,3.435592798672957,19.591967651377264,-9.525823776768274,1.532419691802483,2,1.8749980926513672,2.234996795654297,2.2524986267089844,0.7449989318847656,-1.2000007629394602,1,-0.030194479270420627,2.3220314874082697,39.40999984741211,1.0392241927400558,40.18999862670898,-1.1212026633374947,40.43000030517578,-0.030194479270420627 10594,2015-02-18,40.16999816894531,40.27999877929688,38.86000061035156,39.11999893188477,1929400.0,0.027891409591093375,1.2362167828596864,-7.000101726812598,34.56031690867388,35.443425098264804,0.933730080879343,2.2498182019126602,0.9072066319648542,-1.7359561799728311,25.972640249465535,1.4199981689453196,-0.665933184442622,-1.8445014953613281,-5.020162209091474,1.3311592183688177,-3.4323318522263975,-0.2566711384962588,1.8757249221095478,65.41661236024706,33.3642755633897,1.5878303568650718,2,0.7850017547607422,1.1450004577636719,1.1625022888183594,-0.3449974060058594,-2.3699989318847656,2,-0.03460292389863773,1.520554960415959,39.08000183105469,2.3220314874082697,39.40999984741211,1.0392241927400558,40.18999862670898,-0.03460292389863773 10595,2015-02-19,40.11000061035156,40.38000106811523,39.790000915527344,40.22999954223633,885000.0,-0.0014935912703161192,1.8095112669277005,-0.114284780073461,28.77617507078436,31.70134568345418,0.6795409227437403,2.1615217608083483,1.0277656951948302,-1.5976493869522272,25.002338468392587,0.5900001525878835,-0.9303434532587076,-1.7399990081787138,-4.954086274486542,1.4740882581291146,-3.347042641332628,-0.1329553750247996,1.5222355266712455,77.43597668927444,51.01697721589881,1.6070436331539124,2,0.7049980163574219,1.2049980163574219,1.0900001525878906,-0.21500015258789062,-1.9599990844726562,3,-0.03689851707093661,1.2362167828596864,40.16999816894531,1.520554960415959,39.08000183105469,2.3220314874082697,39.40999984741211,-0.03689851707093661 10596,2015-02-20,40.0,40.18999862670898,39.41999816894531,40.06999969482422,748200.0,-0.00274247341505085,3.9677840126010877,0.5833359824522364,32.871517645148344,30.645112213966236,0.32872551646119064,2.1004052076632433,1.1818568318845593,-1.4098228801095019,23.96192210847338,0.7700004577636648,-1.2282794173130824,-1.672999572753909,-4.885115105150902,1.539115959643084,-3.2790573389524056,-0.0669418065554126,1.2683676174746026,78.65165649772757,47.965991766424125,1.6060577661984976,2,-0.010000228881835938,1.3149986267089844,1.0400009155273438,-0.10499954223632812,-1.4300003051757812,4,-0.02449998855590818,1.8095112669277005,40.11000061035156,1.2362167828596864,40.16999816894531,1.520554960415959,39.08000183105469,-0.02449998855590818 10597,2015-02-23,40.04999923706055,40.13999938964844,39.70000076293945,39.97000122070313,1319200.0,0.0012499809265136275,2.3846266707748285,-1.1428337874658385,34.10254993224012,30.559717766081942,0.12402806631714469,1.8756407719738064,1.1635758518954873,-1.378679982606684,22.8652803556513,0.4399986267089844,-1.4824806989504538,-1.4510002136230469,-4.621587475069312,1.719587047823218,-3.0362938443461758,0.13429341710008202,0.8981640832116327,81.46059830653438,47.84946825390123,1.5852936307231322,2,-0.22500038146972656,1.2649993896484375,0.9925012588500977,0.05000114440917969,-1.2900009155273438,0,-0.03071159964213277,3.9677840126010877,40.0,1.8095112669277005,40.11000061035156,1.2362167828596864,40.16999816894531,-0.03071159964213277 10598,2015-02-24,40.13000106811523,40.38000106811523,39.91999816894531,40.02999877929688,808200.0,0.0019975488783692263,-1.874986589101962,1.2500596061226743,32.010584279902105,30.361662782092743,-0.0051084942918393494,1.6120871440646525,1.1294486374815094,-1.3775280416017281,21.851315455246567,0.46000289916991477,-1.843926385214786,-1.2019985198974652,-4.280696229777227,1.876699189982297,-2.7413473748373463,0.33735033504241585,0.5363824706188254,83.55263653224037,48.665539664080704,1.5393488549398802,2,-0.3300018310546804,1.184997558593757,0.9124994277954173,0.06500053405762429,-1.2700004577636648,1,-0.049339633429751006,2.3846266707748285,40.04999923706055,3.9677840126010877,40.0,1.8095112669277005,40.11000061035156,-0.049339633429751006 10599,2015-02-25,39.650001525878906,40.27000045776367,39.52000045776367,40.06999969482422,629200.0,-0.011961114614016277,-1.2058813629682819,-4.199885561701913,31.18556548994316,30.50633056564258,0.2854333922853982,1.8871984960155856,1.6419868644827176,-0.8177033724477383,20.71478107484797,0.75,-1.9338609772649917,-1.4904981613159194,-4.481856679810278,1.5008603571784391,-2.986177420563102,0.005181097931263423,0.7684158051015899,23.958610659662657,-11.568310708061315,1.4956792592471804,2,-0.07500267028808594,1.6649971008300781,1.467498779296875,0.5450000762939453,-0.710002899169929,2,-0.04464061512351847,-1.874986589101962,40.13000106811523,2.3846266707748285,40.04999923706055,3.9677840126010877,40.0,-0.04464061512351847 10600,2015-02-26,39.400001525878906,39.88999938964844,39.04999923706055,39.7599983215332,1133100.0,-0.006305169996950188,1.7096825797242339,0.8571389645776567,24.663064808259904,30.00593303500742,0.41791094359206227,1.938068878618047,1.9345417260711457,-0.4875635320286875,20.03545966850846,0.8400001525878906,-1.915616031421095,-1.5509983062744155,-4.475117841938946,1.3731212293901152,-3.013058074106681,-0.08893853844215016,0.979999542236321,26.31592533529149,-6.0053727917601805,1.462059767832266,2,0.08999824523925781,1.9149971008300781,1.8349990844726562,0.7950000762939453,0.05999755859375,3,-0.04060919357496562,-1.2058813629682819,39.650001525878906,-1.874986589101962,40.13000106811523,2.3846266707748285,40.04999923706055,-0.04060919357496562 10601,2015-02-27,38.849998474121094,39.459999084472656,38.84000015258789,39.31999969482422,1386400.0,-0.013959467778105417,-1.5306189178668743,1.3055705672293396,30.8600185395683,30.503435306154596,0.8469069443560286,2.198323903136931,2.5260992342407036,0.13763997336249645,19.73415339623983,0.6199989318847656,-1.9564852899322318,-1.845501327514647,-4.547129741859024,0.8561270868297299,-3.196315534686832,-0.4946871203424621,1.4200019836425781,0.6492412720273896,-32.77954404125568,1.3508142071721871,2,0.6400012969970703,2.4650001525878906,2.6775007247924805,1.5250015258789062,-0.11999893188476562,4,-0.018017940173368885,1.7096825797242339,39.400001525878906,-1.2058813629682819,39.650001525878906,-1.874986589101962,40.13000106811523,-0.018017940173368885 10602,2015-03-02,38.31999969482422,38.86000061035156,37.84000015258789,38.79999923706055,1511700.0,-0.013642182757096388,2.399988555951859,1.0212729692877085,31.66089291713061,31.18785395462786,1.3477606443971197,2.5104986541002177,3.0946072453400717,0.7421174296128541,20.153410817733057,1.0200004577636719,-1.9259389928920498,-2.1555000305175795,-4.879493828869549,0.56849376783439,-3.5174969296935643,-0.7935031313415948,1.7496005249023412,18.89761296155573,-17.08501784616339,1.3619968991759863,3,0.7900009155273438,2.614999771118164,3.2925004959106445,2.1400012969970703,0.1100006103515625,0,0.006524008402687187,-1.5306189178668743,38.849998474121094,1.7096825797242339,39.400001525878906,-1.2058813629682819,39.650001525878906,0.006524008402687187 10603,2015-03-03,38.310001373291016,38.47000122070313,37.86999893188477,38.15999984741211,1705400.0,-0.0002609165347815523,1.5531945977533155,-0.3125034769409278,23.5521067763258,29.96471949547808,1.382424709295755,2.306384823720748,3.1160680854006557,0.8293681569746951,21.437409420950832,0.6000022888183594,-1.8716774703404795,-1.9544984817504911,-4.662135764410216,0.7531388009092339,-3.308317123080357,-0.600679840420625,1.4474548370361333,19.34161159165476,-17.03116748174842,1.3538186413298636,3,0.7999992370605469,2.624998092651367,3.3024988174438477,2.589998245239258,-0.15999984741210938,1,0.011746200263932138,2.399988555951859,38.31999969482422,-1.5306189178668743,38.849998474121094,1.7096825797242339,39.400001525878906,0.011746200263932138 10604,2015-03-04,38.13999938964844,38.310001373291016,38.06999969482422,38.13999938964844,814300.0,-0.004437535305365503,-2.428610354223433,0.0,25.792780295820705,29.633231187148784,1.3792297710353054,2.2192134145561937,3.276773103601329,1.0657203144789733,22.79079690417263,0.24000167846679688,-1.7140277953109333,-1.889000511169435,-4.465949662396163,0.687948640057293,-3.177475086782799,-0.600525935556071,1.3490129725952187,14.634114571218564,-24.390900175891144,1.2884745756133633,3,0.970001220703125,2.7950000762939453,3.6725006103515625,2.760000228881836,0.5699996948242188,2,0.018877850871139135,1.5531945977533155,38.310001373291016,2.399988555951859,38.31999969482422,-1.5306189178668743,38.849998474121094,0.018877850871139135 10605,2015-03-05,38.02999877929688,38.18000030517578,37.56999969482422,37.93999862670898,824800.0,-0.0028841272184553235,2.1281825562174164,100.0,26.521713530829842,28.927697396668947,1.2998466242222193,2.078199624245663,3.372460657523,1.2500886249401617,24.151254121254677,0.6100006103515625,-1.5099457822585478,-1.772001075744619,-4.202158663144687,0.6581565116554486,-2.9870798694446563,-0.5569222820445816,1.2281518735949675,24.338583757861883,-18.165472031661828,1.2150787937000345,3,0.9450016021728445,2.7700004577636648,4.05250167846679,2.9050006866455007,0.37000274658202414,3,0.023928474273511968,-2.428610354223433,38.13999938964844,1.5531945977533155,38.310001373291016,2.399988555951859,38.31999969482422,0.023928474273511968 10606,2015-03-06,37.0,37.7400016784668,36.900001525878906,37.56999969482422,1198400.0,-0.027083849917386882,-1.1818280901659648,-6.3333192048478955,25.154613389838033,27.933482225290938,2.078074929195786,2.7647971307008277,4.374915502086779,2.3364470004763263,25.354749838185846,1.1299972534179759,-1.4991676781320393,-2.493999862670897,-4.681508532415009,-0.30649119292678506,-3.5877541975429494,-1.4002455277988446,1.988046499601026,5.101965348519469,-39.007428239500655,1.0937543348720558,3,1.6400012969970703,3.4650001525878906,5.36250114440918,3.989999771118164,1.5400009155273438,4,0.06648646174250428,2.1281825562174164,38.02999877929688,-2.428610354223433,38.13999938964844,1.5531945977533155,38.310001373291016,0.06648646174250428 10607,2015-03-09,36.900001525878906,37.25,36.88000106811523,37.0099983215332,1388800.0,-0.0027026614627322365,-3.9333943694205473,0.1929769378003239,26.4068981689433,27.310850435184406,1.8821886390252658,2.6692897786532512,4.443383386585495,2.486249168890822,27.464017901700068,0.36999893188477273,-1.4450855210387346,-2.382998466491699,-4.719176535084991,-0.04682039789840786,-3.5510875007883413,-1.214909432195057,1.71219687845214,1.2578903046723597,-44.05453030659753,1.168089034296645,3,1.6749992370605469,3.5049991607666016,5.54749870300293,4.174997329711921,1.4099998474121094,0,0.04959344012693334,-1.1818280901659648,37.0,2.1281825562174164,38.02999877929688,-2.428610354223433,38.13999938964844,0.04959344012693334 10608,2015-03-10,37.20000076293945,37.36999893188477,36.58000183105469,36.77000045776367,1785700.0,0.00813006028875507,1.0519494674262873,-3.9092075602566325,11.227167829834386,25.09325069517232,1.2548183776528816,2.2283616346000485,4.093734909866015,2.224572027255988,29.14242661884724,0.7899971008300852,-1.4562215789938833,-1.920999336242673,-4.366169376220547,0.5241707037352015,-3.1435843562316137,-0.6984143162537322,1.0657581741484279,35.838098031130585,-6.644953607513976,1.2225850199889372,3,1.0349998474121094,2.7450008392333984,5.402499198913574,3.8749980926513743,0.7099990844726562,1,0.03306450314543308,-3.9333943694205473,36.900001525878906,-1.1818280901659648,37.0,2.1281825562174164,38.02999877929688,0.03306450314543308 10609,2015-03-11,37.060001373291016,37.27999877929688,36.849998474121094,37.209999084472656,1158100.0,-0.0037634243757304064,1.9655489930413002,-0.34883163889923885,10.997450689425918,23.574849126412985,1.1049918265056817,2.1651206606177027,4.165960407577884,2.40901500473052,30.911538628645964,0.43000030517578836,-1.5028177370104245,-1.8614988327026367,-4.2950469210737765,0.5720492556685031,-3.0782728768882066,-0.6447247885170668,0.8686061425902238,30.0,-7.7287194586999135,1.216774044185571,3,0.9599990844726562,2.885000228881836,5.552498817443848,4.014997482299812,0.6699981689453125,2,0.029411767733323657,1.0519494674262873,37.20000076293945,-3.9333943694205473,36.900001525878906,-1.1818280901659648,37.0,0.029411767733323657 10610,2015-03-12,37.70000076293945,37.93999862670898,37.13999938964844,37.2400016784668,790700.0,0.017269275929106653,-1.4242266611180254,-3.0667073573917247,24.0990996796168,22.82363591975171,0.22181379735638984,1.3809099008652197,3.430054383344583,1.819388364323693,32.202692660936584,0.8799972534179616,-1.540202608114015,-1.0849994659423814,-3.468013297763413,1.2980143658786503,-2.276506381852897,0.10650744996813444,-1.1199989318847656,82.35305667363268,47.74359329104302,1.1915069159105158,3,0.020000457763671875,2.2450008392333984,4.91249942779541,3.3749980926513743,0.31999969482421875,3,0.02679040586455561,1.9655489930413002,37.060001373291016,1.0519494674262873,37.20000076293945,-3.9333943694205473,36.900001525878906,0.02679040586455561 10611,2015-03-13,37.41999816894531,37.61000061035156,36.93999862670898,37.61000061035156,1022700.0,-0.007427124358824755,6.052561837455905,-0.41304960774882654,21.841542280632453,21.732596960140803,0.3102668051661652,1.5207187765920764,3.640190123921599,2.144495407456972,33.34742257493186,0.7600021362304759,-1.549677458136017,-1.2265020370483413,-3.5875745356130224,1.13457046151634,-2.407038286330682,-0.04596578776600069,-0.8127964019775362,61.76458213539434,31.714910734565503,1.1805362492823412,3,0.10500335693359375,2.525003433227539,5.192502021789551,3.655000686645515,0.3500022888183594,4,0.026189294625537762,-1.4242266611180254,37.70000076293945,1.9655489930413002,37.060001373291016,1.0519494674262873,37.20000076293945,0.026189294625537762 10612,2015-03-16,37.810001373291016,38.310001373291016,37.560001373291016,37.56999969482422,1274300.0,0.010422320241302518,-4.7692680135569345,-1.263150497911982,26.706846074771107,22.083123548856946,-0.17845384770213002,1.0589970281454626,3.2066226538668587,1.7981709792663025,33.28382526485945,0.8900032043457031,-1.4892118521638906,-0.7564989089965835,-3.117071975919103,1.604074157925936,-1.9367854424578468,0.4237876244646799,-1.1761436691284146,71.09825824845814,45.8411079259232,1.1802865334612611,3,-0.36499977111816406,1.9949989318847656,4.802498817443848,3.264997482299812,0.4699974060058665,0,0.019307048815713657,6.052561837455905,37.41999816894531,-1.4242266611180254,37.70000076293945,1.9655489930413002,37.060001373291016,0.019307048815713657 10613,2015-03-17,37.900001525878906,38.11000061035156,37.650001525878906,37.77999877929688,855800.0,0.0023803266151549707,-1.4210653121047243,0.5000079472303606,30.93683564902156,22.65468525476815,-0.3718305749880031,0.9234049857771964,3.075462612035892,1.7497825876529873,32.90180646783077,0.45999908447265625,-1.484967683357894,-0.6074987411499038,-2.973012658207935,1.7580151759081275,-1.790255699678923,0.5752582173791154,-1.1990980749511664,71.91787443400194,44.57574646379584,1.1827569585290167,3,-0.4549999237060547,1.0799999237060547,4.399998664855957,3.174997329711921,0.43000030517578125,1,0.01081793749090365,-4.7692680135569345,37.810001373291016,6.052561837455905,37.41999816894531,-1.4242266611180254,37.70000076293945,0.01081793749090365 10614,2015-03-18,38.77999877929688,39.09000015258789,37.66999816894531,37.88000106811523,1354400.0,0.023218923957485815,-1.1515124367469967,7.499809269502756,44.061277762512574,24.603525724955123,-1.2868196055090166,-0.06963721166902559,2.1746432617062865,0.9134239558240651,33.09650733876271,1.4200019836425781,-1.432389992849501,0.34199848175049397,-1.8960983453810698,2.5800953088820577,-0.7770499318152915,1.4610468953162794,-2.0147314114746138,85.58134170791898,55.70896638500775,1.1190484135657823,3,-0.944997787475593,0.03500175476073508,3.3400001525878835,2.2950000762939453,-0.03999710083008523,2,-0.022434217619141106,-1.4210653121047243,37.900001525878906,-4.7692680135569345,37.810001373291016,6.052561837455905,37.41999816894531,-0.022434217619141106 10615,2015-03-19,38.63000106811523,39.040000915527344,38.349998474121094,38.63000106811523,969300.0,-0.003867914283218976,-1.4642716039291643,0.0,47.71786728166175,27.110553935157757,-1.165305396403177,-0.03815883065243497,2.3055152220111736,1.1074294323812026,33.43442216910868,0.69000244140625,-1.3434948674153304,0.26600074768065696,-1.8328649612104542,2.364866456571768,-0.7834321067648986,1.3154336021262125,-1.725249733207022,78.60470892993357,43.175421091944486,1.0494328544455562,3,-0.7950000762939382,0.15999984741211648,3.4899978637695384,2.4449977874756,-0.22999954223632102,3,-0.023297993812942175,-1.1515124367469967,38.77999877929688,-1.4210653121047243,37.900001525878906,-4.7692680135569345,37.810001373291016,-0.023297993812942175 10616,2015-03-20,39.02000045776367,39.08000183105469,38.47999954223633,38.7400016784668,1685100.0,0.010095764402407559,2.0,100.0,57.47864623791497,30.562970387265725,-1.3841977067076527,-0.5326510510552964,1.878283332651833,0.7603202685654651,33.45394928768947,0.6000022888183594,-1.2580568520997844,0.7050001144409208,-1.2754675749966111,2.6854678038784527,-0.28523373027784515,1.6952339591596868,-1.984134193794688,95.42485289717763,55.51244753494352,0.9902338447187654,3,-1.1849994659423828,-0.4549999237060547,3.0749988555908203,2.2449989318847656,-0.279998779296875,4,-0.02562788283619899,-1.4642716039291643,38.63000106811523,-1.1515124367469967,38.77999877929688,-1.4210653121047243,37.900001525878906,-0.02562788283619899 10617,2015-03-23,38.81999969482422,39.08000183105469,38.77999877929688,38.93000030517578,653600.0,-0.00512559611976271,-2.157886283328141,-0.3928610354223433,55.23612354608693,35.452854355738225,-0.986997075257598,-0.4527354929928791,2.026031919679923,1.0024836927017589,33.4745316760226,0.3000030517578054,-1.1739506862671547,0.5664993286132827,-1.2573114024114247,2.39031005963799,-0.345406036899071,1.4784046941256364,-1.6608853975381024,81.24995032941533,37.13535526636272,0.911905365512352,3,-0.8500003814697266,-0.3399982452392578,3.0299997329711914,2.4549999237060547,-0.31999969482421875,0,-0.027047894006051232,2.0,39.02000045776367,-1.4642716039291643,38.63000106811523,-1.1515124367469967,38.77999877929688,-0.027047894006051232 10618,2015-03-24,38.150001525878906,38.90999984741211,38.099998474121094,38.72999954223633,928500.0,-0.017259097738597906,-1.3823425465193904,5.2726799833541405,50.09312984474097,39.796818706328786,-0.18782113903632336,0.06463422660513629,2.6542579752247732,1.7057477268386378,34.10620457104781,0.8100013732910156,-1.0053038631897664,-0.004498863220213423,-1.6001042578947704,1.5911065314543436,-0.8023015605574884,0.7933038341170615,-0.8750340772746839,33.80300608470228,-13.460665836439368,0.7978026973372775,3,-0.13500213623046875,0.3299999237060547,3.1949987411499023,3.124998092651367,-0.5,1,0.0034075294421624935,-2.157886283328141,38.81999969482422,2.0,39.02000045776367,-1.4642716039291643,38.63000106811523,0.0034075294421624935 10619,2015-03-25,37.88000106811523,38.61999893188477,37.849998474121094,38.150001525878906,1008100.0,-0.007077338059358285,-3.6665896033939096,0.46551962273831654,48.64378076162937,42.52400549321908,0.23549317690179805,0.20578223102180715,2.8939618275606236,2.0084204325046286,34.49238214017066,0.770000457763679,-0.8369326956397671,-0.1859992980957088,-1.6205705621090445,1.2485719659176269,-0.9032849301023731,0.5312863339109555,-0.49613165727198805,2.439228626898237,-45.75287063477602,0.7172856320066671,3,0.13499832153321023,0.6000003814697337,3.2549982070922923,3.394998550415046,-0.15999984741209516,2,0.011879639658147756,-1.3823425465193904,38.150001525878906,-2.157886283328141,38.81999969482422,2.0,39.02000045776367,0.011879639658147756 10620,2015-03-26,37.79999923706055,38.15999984741211,37.61999893188477,37.91999816894531,930600.0,-0.002111980696907101,-1.250005960470199,0.44443973494962025,58.733619907730876,46.62312522956335,0.37009047804653505,0.16840405258407287,2.922769948101454,2.111700085244678,34.57693177531267,0.5400009155273366,-0.6309587608817253,-0.1860010147094755,-1.4787884576757406,1.1067864282567896,-0.8323947361926116,0.4603927067736606,-0.3137619817126307,12.328763544107577,-39.60731128935173,0.6463937214831331,3,0.5250015258789062,0.6800022125244141,3.3350000381469727,3.4750003814697266,0.22999954223633523,3,0.024867789957112807,-3.6665896033939096,37.88000106811523,-1.3823425465193904,38.150001525878906,-2.157886283328141,38.81999969482422,0.024867789957112807 10621,2015-03-27,38.150001525878906,38.38999938964844,37.81999969482422,37.959999084472656,910200.0,0.009259319996895776,-1.425524316602818,-1.583367771879073,62.93995368659147,50.64902607532117,0.15033864516008322,-0.24952225330608258,2.509111315163146,1.785011733404481,34.3683610671582,0.5900001525878906,-0.3861561444879342,0.19900112152099325,-1.031709047753516,1.4297112907955025,-0.41635396311626494,0.8143562061582514,-0.5675384966965922,36.301475448813605,-21.134390666500266,0.615355084637256,3,0.20499801635742188,0.3299999237060547,2.914997100830078,3.124998092651367,-1.1100006103515625,4,0.006553079685472918,-1.250005960470199,37.79999923706055,-3.6665896033939096,37.88000106811523,-1.3823425465193904,38.150001525878906,0.006553079685472918 10622,2015-03-30,38.56999969482422,38.959999084472656,38.11000061035156,38.29999923706055,1036500.0,0.011009125875405479,-1.6153891298351457,1.4210367812399614,63.8383709164442,54.3047522161459,-0.1682051140468772,-0.6849483963551677,2.0287024364962605,1.3911661635900856,33.13031423239855,0.8499984741210938,-0.2115763788395384,0.60649929046631,-0.6448957516091696,1.8578943325417896,-0.019198230571433328,1.2321968115040534,-0.950000762939446,70.89557125085032,10.284581153471066,0.6256975210377413,3,-0.21500015258789062,-0.08999824523925781,2.0824995040893555,2.7049999237060547,-2.3699989318847656,0,0.004407622115314425,-1.425524316602818,38.150001525878906,-1.250005960470199,37.79999923706055,-3.6665896033939096,37.88000106811523,0.004407622115314425 10623,2015-03-31,38.7599983215332,38.900001525878906,38.34000015258789,38.43000030517578,835900.0,0.004926072808200788,-1.1960910444077102,1.2222128032325972,66.99996948242179,56.85349574058025,-0.24963617437607155,-0.8848737661146018,1.76539304682872,1.2283711248254718,31.82536180830164,0.5600013732910156,0.022754099211574896,0.7739980697631808,-0.5191149848249239,2.0671111243512854,0.12744154246912842,1.420554597057233,-1.051799316406246,85.0745716294733,19.74088364898826,0.6465565272940527,3,-0.40999794006347656,-0.2799968719482422,1.8100004196166992,2.5550003051757812,-2.80999755859375,1,-0.006707903322812125,-1.6153891298351457,38.56999969482422,-1.425524316602818,38.150001525878906,-1.250005960470199,37.79999923706055,-0.006707903322812125 10624,2015-04-01,38.86000061035156,38.88999938964844,38.310001373291016,38.75,740100.0,0.0025800385229326483,5.823579570954133,0.3333371865860566,63.004474140902424,58.55200761382922,-0.37671208269631506,-0.9783291040126159,1.5769011070728354,1.1486061789058226,30.462690480722397,0.5799980163574219,0.2259263286847215,0.8380002975463867,-0.5120026124845509,2.1880032075773244,0.1629988425309179,1.5130017525618555,-1.0688935363769474,92.53742815417066,28.143885984825417,0.6750014550154703,4,-0.5100002288818359,-0.4349994659423828,1.6974983215332031,2.454998016357422,-2.8600006103515625,2,-0.031137392317753476,-1.1960910444077102,38.7599983215332,-1.6153891298351457,38.56999969482422,-1.425524316602818,38.150001525878906,-0.031137392317753476 10625,2015-04-02,38.93999862670898,39.150001525878906,38.7599983215332,38.81999969482422,787600.0,0.0020586210782536085,-2.250003973615195,1.0908933277846489,67.84038798889243,59.70331225282672,-0.456073592856967,-1.0399768267932927,1.383984768184618,1.0903145496757034,28.54689060602562,0.3900032043457031,0.40173773192234563,0.8724983215331932,-0.5385978752649621,2.2835945183313484,0.16695022313411556,1.5780464199322708,-1.0709579680175665,84.21033007124528,18.67936819408841,0.7055480983990781,4,-0.5549983978271413,-0.7049980163574148,1.505000114440925,2.375000000000007,-3.0200004577636648,3,-0.031330186158996076,5.823579570954133,38.86000061035156,-1.1960910444077102,38.7599983215332,-1.6153891298351457,38.56999969482422,-0.031330186158996076 10626,2015-04-06,39.459999084472656,39.650001525878906,38.97000122070313,39.06999969482422,934900.0,0.013353889987222756,-1.305100087932582,3.25002384207032,68.79270358034452,61.20959892329978,-1.0136977499799116,-1.4400636555119348,0.7502670181649407,0.582011861186416,26.059776748136326,0.710002899169929,0.4617704703920964,1.2694988250732422,-0.17819119975573017,2.7171888499022145,0.545653812658756,1.9933438374877284,-1.4884815564062492,87.66218646427315,21.89214124593714,0.7238450124144848,4,-0.8249988555908203,-1.3449974060058594,0.942500114440918,1.8549995422363281,-3.529998779296875,0,-0.036239238174196386,-2.250003973615195,38.93999862670898,5.823579570954133,38.86000061035156,-1.1960910444077102,38.7599983215332,-0.036239238174196386 10627,2015-04-07,38.72999954223633,39.45000076293945,38.68000030517578,39.45000076293945,650400.0,-0.018499735407332518,1.1388865341414827,-1.8461598654094449,58.2504855591191,62.11597178045291,-0.3328053357470395,-0.5965196374962431,1.3573338769204781,1.317666978243551,23.37975486785804,0.779998779296875,0.49271393131838437,0.44799938201904155,-0.8828735642612813,1.7788723282993644,-0.21743709112111986,1.113435855159203,-0.5906336143886719,31.343143367124714,-32.25922729180277,0.6654364731401621,4,-0.09499931335449219,-0.6149978637695312,1.672499656677246,2.5849990844726562,-3.1499977111816406,1,-0.043635389793020396,-1.305100087932582,39.459999084472656,-2.250003973615195,38.93999862670898,5.823579570954133,38.86000061035156,-0.043635389793020396 10628,2015-04-08,38.43000030517578,38.75,38.22999954223633,38.68999862670898,944100.0,-0.0077459137775973685,1.7368368217637906,0.36110816767684345,46.06743017813356,61.82971060450893,0.012391707360492887,-0.21043636137032706,1.527735157325509,1.6179622888122225,20.57834159626951,0.5200004577636719,0.427673089593668,0.08650016784667969,-1.143719726868099,1.3167200625614583,-0.5286097795107096,0.701610115204069,1.220001220703125,14.084541095246411,-44.806953947314426,0.6151099473573908,4,0.2049999237060547,-0.3149986267089844,1.5924997329711914,2.5049991607666016,-2.5100021362304688,2,-0.0580275702453219,1.1388865341414827,38.72999954223633,-1.305100087932582,39.459999084472656,-2.250003973615195,38.93999862670898,-0.0580275702453219 10629,2015-04-09,38.150001525878906,38.43999862670898,37.93999862670898,38.38000106811523,1016600.0,-0.007285942676902968,1.8571864543483922,0.8846193347711869,44.75982805536153,60.27706706535678,0.3740534808353715,0.16380798284109233,1.6731774388461673,1.9044558369363003,17.746064522804318,0.5,0.3767844963218323,-0.24799861907958842,-1.3259608602048516,0.8299636220456748,-0.78697973964222,0.29098250148304317,1.471599960327147,12.280850475275145,-42.294625531056255,0.5389811205626307,4,0.5849990844726562,-0.034999847412109375,1.8724985122680664,2.7849979400634766,-2.0100021362304688,3,-0.05766712123057427,1.7368368217637906,38.43000030517578,1.1388865341414827,38.72999954223633,-1.305100087932582,39.459999084472656,-0.05766712123057427 10630,2015-04-10,38.709999084472656,38.810001373291016,38.13999938964844,38.290000915527344,528600.0,0.014678834500540638,1.1612871469882484,-1.8260826298244142,46.73682502893149,58.47671943672789,-0.048372652621161194,-0.33375517658678433,0.99170536616856,1.357947778726846,15.754695666543894,0.6700019836425781,0.42002166115400996,0.2614990234375014,-0.7725169276376818,1.2955149745126846,-0.2555089521000866,0.7785069989750895,0.8443382873535157,45.029190192452496,-4.198217668295314,0.5170079755375899,4,0.08500099182128906,-0.5949974060058594,1.3125009536743164,2.2250003814697266,-2.239997863769524,4,-0.0700077279402388,1.8571864543483922,38.150001525878906,1.7368368217637906,38.43000030517578,1.1388865341414827,38.72999954223633,-0.0700077279402388 10631,2015-04-13,38.400001525878906,38.81999969482422,38.310001373291016,38.61999893188477,828600.0,-0.008008203718043894,-1.5500061989185272,-0.5238056312443402,45.67902494313267,56.459014328582164,0.33616846598695105,0.05631343599002747,1.1492984566259565,1.6850383534119118,13.500575763138803,0.5099983215332031,0.4915669760584507,-0.09749870300292685,-1.0123082403292187,0.817310834323365,-0.5549034716660728,0.3599060656602191,1.089762296142581,30.463725059241735,-14.105265767733147,0.4574047686631472,4,0.39499855041503906,-0.2849998474121094,1.4874982833862305,2.3999977111816406,-1.9800033569335938,0,-0.06458341818716451,1.1612871469882484,38.709999084472656,1.8571864543483922,38.150001525878906,1.7368368217637906,38.43000030517578,-0.06458341818716451 10632,2015-04-14,38.540000915527344,38.72000122070313,38.34000015258789,38.4900016784668,465600.0,0.003645817293889575,-1.1714204749812398,-0.22727193910283464,54.503463185919614,55.070513628970815,0.2139671799968781,-0.027607559533407766,0.8953541072919649,1.5535392753718469,12.243225051422055,0.3800010681152415,0.5204571717668642,0.006000709533694248,-0.8496517027857493,0.8616531218531378,-0.42182549662602753,0.433826915693416,0.8877722986816465,68.18199551773641,21.33200673209565,0.4278262061597204,4,0.25499916076660156,-0.4249992370605469,1.0124998092651367,1.9249992370605469,-1.8899993896484375,1,-0.06772186165932403,-1.5500061989185272,38.400001525878906,1.1612871469882484,38.709999084472656,1.8571864543483922,38.150001525878906,-0.06772186165932403 10633,2015-04-15,38.310001373291016,38.95000076293945,38.2599983215332,38.61999893188477,775100.0,-0.005967813616311157,-2.365835504279866,-6.200045777065832,55.0116664117604,54.182423881288365,0.4173060521530374,0.24736562025838538,1.012512060548616,1.7837624664307725,10.795140444819861,0.69000244140625,0.4938791038410386,-0.2444988250732436,-1.0546302176372961,0.5656325674908089,-0.6495645213552663,0.1605668712087791,1.0582608574179773,36.63385782162407,-15.179715769696585,0.40506569628202493,4,0.4849987030029297,-0.19499969482421875,1.1799993515014648,2.144998550415039,-1.720001220703125,2,-0.0712607529202447,-1.1714204749812398,38.540000915527344,-1.5500061989185272,38.400001525878906,1.1612871469882484,38.709999084472656,-0.0712607529202447 10634,2015-04-16,37.90999984741211,38.22000122070313,37.709999084472656,38.209999084472656,1010300.0,-0.010441177539549207,2.187478393553135,0.9677470958849945,51.19306700472162,52.33272154971383,0.7469256199399439,0.6101287395328399,1.2823812707364795,2.1835799630919723,10.89240459302069,0.6000022888183594,0.4176157074582534,-0.6010004043579116,-1.4525219321118783,0.25052112339605515,-1.0267611682348985,-0.17523964048092466,1.4011318391368803,16.129071953091593,-38.998654362491834,0.42576076387698375,4,0.7700004577636719,0.3400001525878906,1.1800012588500977,2.395000457763672,-1.3299980163574219,3,-0.052492790463639194,-2.365835504279866,38.310001373291016,-1.1714204749812398,38.540000915527344,-1.5500061989185272,38.400001525878906,-0.052492790463639194 10635,2015-04-17,37.72999954223633,38.11999893188477,37.540000915527344,37.75,1549400.0,-0.004748095644956041,-1.9000066757584493,0.0666683620919853,45.27023834173743,49.71911430097971,0.8238769566486468,0.7581150041827556,1.336501173055595,2.365700825278836,11.069644105035987,0.579998016357429,0.2964745277672307,-0.7360006332397475,-1.6536031282757264,0.1816018617962314,-1.194801880757737,-0.27719938572175806,1.4850641881880833,13.475081366689842,-42.21503833756643,0.458801247517988,4,0.7650012969970703,0.5650005340576172,1.2525014877319336,2.575000762939453,-1.4099998474121094,4,-0.04214153649294339,2.187478393553135,37.90999984741211,-2.365835504279866,38.310001373291016,-1.1714204749812398,38.540000915527344,-0.04214153649294339 10636,2015-04-20,38.02000045776367,38.5,37.68999862670898,37.77000045776367,1123000.0,0.007686215718150313,-2.9511909192406867,-12.49971390425329,43.619489148453894,48.09344803312802,0.34434246338557273,0.41039658985995686,0.9023739310636358,2.0788896356852504,11.100788000605357,0.8100013732910227,0.20084400935986935,-0.3959997177123995,-1.2952944759221694,0.5032950404973704,-0.8456470968172809,0.053647661392481893,1.0610582474689707,34.042524410006955,-18.90942125244186,0.4496473791048843,4,0.22500038146972656,0.27499961853027344,0.8125009536743164,2.2849998474121094,-1.4799995422363281,0,-0.040767996275603124,-1.9000066757584493,37.72999954223633,2.187478393553135,37.90999984741211,-2.365835504279866,38.310001373291016,-0.040767996275603124 10637,2015-04-21,37.77000045776367,38.34000015258789,37.68000030517578,38.18999862670898,1837900.0,-0.006575486506838035,-1.200005086275956,-1.6799926757812216,38.67278066426436,47.27182030936478,0.496006240921794,0.6089195914025964,1.068136398678348,2.3370448294857766,11.138402573413922,0.6599998474121094,0.06229763347898398,-0.5934997558593764,-1.5157906848356362,0.32879117311688333,-1.0546452203475098,-0.132354291371243,1.1877736242925465,16.31202603734075,-31.230916765406583,0.4611454644881299,4,0.47500038146972656,0.8250007629394531,0.965001106262207,2.5349998474121094,-1.029998779296875,1,-0.03574271306477739,-2.9511909192406867,38.02000045776367,-1.9000066757584493,37.72999954223633,2.187478393553135,37.90999984741211,-0.03574271306477739 10638,2015-04-22,38.27999877929688,38.43999862670898,37.59000015258789,38.02000045776367,1251100.0,0.013502735381311748,1.9310392454766558,-0.619046321525913,43.93302400709958,47.179953192891226,-0.041915271037112234,0.11505881576121624,0.5000117705632192,1.8419226080579563,10.370876879794622,0.8499984741210866,-0.12365353879894059,-0.09000129699706605,-1.0077781858933577,0.8277755918992256,-0.5488897414452083,0.3688871474510762,0.5643534494370286,77.08318432158002,33.77635441865947,0.4588884444481457,4,-0.03499794006348367,0.3150024414062429,0.3450021743774343,2.025001525878899,-1.6100006103515696,2,-0.04258091184421697,-1.200005086275956,37.77000045776367,-2.9511909192406867,38.02000045776367,-1.9000066757584493,37.72999954223633,-0.04258091184421697 10639,2015-04-23,38.33000183105469,38.540000915527344,38.209999084472656,38.31999969482422,685300.0,0.0013062448629137524,-1.8695392576375758,0.038470003081120474,43.57897594168898,46.8290810720865,-0.07118612083873188,0.10592825628282299,0.3715998619823324,1.8050019948331482,9.252967275622927,0.3300018310546875,-0.21382033649808818,-0.06249828338623331,-0.9513022439850332,0.8263056772125665,-0.5069002636856368,0.38190369691317017,0.4100022926226998,79.00009155273438,39.17909417511079,0.4444019802994005,4,-0.08500099182128906,0.2649993896484375,-0.11750030517578125,1.9749984741210938,-1.7800025939941406,3,-0.04539529338235149,1.9310392454766558,38.27999877929688,-1.200005086275956,37.77000045776367,-2.9511909192406867,38.02000045776367,-0.04539529338235149 10640,2015-04-24,38.7400016784668,38.97000122070313,38.27999877929688,38.33000183105469,442500.0,0.010696577819621522,-1.7058603537904191,40.99122807017544,42.24139986369021,46.44712272992623,-0.5324783233234243,-0.24246972720568039,-0.09367375232994135,1.4035760070547951,7.942496438270993,0.69000244140625,-0.2017167423829065,0.3005014419555678,-0.555177924900228,1.1561808088113636,-0.12733824147233008,0.7283411253834657,-1.2000007629394531,83.33337940452026,47.51653419210104,0.4278396834278992,4,-0.4850006103515625,-0.14500045776367188,-0.41500091552734375,1.5649986267089844,-2.6800003051757812,4,-0.055756317858208115,-1.8695392576375758,38.33000183105469,1.9310392454766558,38.27999877929688,-1.200005086275956,37.77000045776367,-0.055756317858208115 10641,2015-04-27,38.400001525878906,38.9900016784668,38.209999084472656,38.900001525878906,684900.0,-0.008776461999403518,1.2941242468781204,-1.219512648982592,46.1176669111067,45.51536758828035,-0.21509802611350892,0.12355483221565322,0.19369933171766718,1.7508986790594108,6.882020567563249,0.7800025939941406,-0.16731369321779965,-0.05199871063232564,-0.8971103188682577,0.7931128976036064,-0.4745545147502952,0.3705570934856439,-0.8314006042480457,57.85717789003875,20.587352537982717,0.42255580411796756,4,-0.13500022888183594,0.19499969482421875,-0.08750057220458984,1.904998779296875,-2.950000762939453,0,-0.05416671219799074,-1.7058603537904191,38.7400016784668,-1.8695392576375758,38.33000183105469,1.9310392454766558,38.27999877929688,-0.05416671219799074 10642,2015-04-28,38.7400016784668,38.77000045776367,38.150001525878906,38.2400016784668,477400.0,0.00885417028847657,1.214291553133515,-1.0,53.613072060480334,45.3599682159159,-0.5852945502990536,-0.2140295855767249,-0.17091657497643098,1.4169193832389482,6.561689284427843,0.6199989318847656,-0.177146225346263,0.2795013427734361,-0.5739857050690986,1.1329883906159708,-0.14724218114783127,0.7062448666947034,-1.1145447265624995,82.14287660557709,40.2077594865876,0.4267435239212666,4,-0.47500038146972656,-0.14500045776367188,-0.5400009155273438,1.5649986267089844,-3.5500030517578125,1,-0.056788865968539715,1.2941242468781204,38.400001525878906,-1.7058603537904191,38.7400016784668,-1.8695392576375758,38.33000183105469,-0.056788865968539715 10643,2015-04-29,38.5,38.65999984741211,38.25,38.43999862670898,539300.0,-0.00619519019278203,1.1578878682929277,0.12000274658204546,54.11762910730698,45.68491956064761,-0.3525853991852017,0.005791905286940846,0.05181143540049504,1.6595316989595617,6.224046900710773,0.4900016784667969,-0.16392136767915133,0.05249958038329794,-0.7896245375551061,0.894623698321702,-0.3685624785859005,0.4735616393524964,-0.8199612590331995,41.66647744560652,-3.8536551012317517,0.421062058969201,4,-0.2349987030029297,0.095001220703125,-0.27499961853027344,1.8050003051757812,-4.080001831054695,2,-0.04571424211774555,1.214291553133515,38.7400016784668,1.2941242468781204,38.400001525878906,-1.7058603537904191,38.7400016784668,-0.04571424211774555 10644,2015-04-30,37.650001525878906,38.54999923706055,37.47000122070313,38.400001525878906,1219200.0,-0.022077882444703767,1.0571480472297776,-12.49971390425181,38.32602043131278,44.91333979282264,0.5103193398409758,0.8015903222682681,0.839163823343057,2.5094600054544856,6.090808305859054,1.0799980163574148,-0.23502555119369362,-0.7369989395141587,-1.6268499124303801,0.15285203340206266,-1.1819244259722694,-0.29207345305604804,1.3400001525878906,11.842121774134442,-32.346342468948656,0.44492548645810936,4,0.5799999237060547,0.9099998474121094,0.597498893737793,2.654998779296875,-3.2800025939941335,3,-0.026029304574130885,1.1578878682929277,38.5,1.214291553133515,38.7400016784668,1.2941242468781204,38.400001525878906,-0.026029304574130885 10645,2015-05-01,37.72000122070313,38.0,37.2599983215332,37.63000106811523,1106200.0,0.0018592215667272427,1.2769362591186257,-0.12000020345053979,42.0930253189263,44.743732700652906,0.49031398791124303,0.6698486510582029,0.7079740148813798,2.4461833593119024,6.43972036654911,0.7400016784667969,-0.2952342353784374,-0.6059993743896399,-1.5034667376976998,0.29146798891841996,-1.0547330560436663,-0.15726569273561353,1.2396004486083925,26.58971136248415,-18.536137783466774,0.4487336816540288,5,0.4049987792968679,0.7349987030029226,0.5274991989135671,2.584999084472649,-3.4300003051757884,4,-0.031018079156381773,1.0571480472297776,37.650001525878906,1.1578878682929277,38.5,1.214291553133515,38.7400016784668,-0.031018079156381773 10646,2015-05-04,38.02999877929688,38.38999938964844,37.68999862670898,37.77000045776367,588400.0,0.00821838675931974,-2.3333212232404,2.888865341414449,44.29527967611787,45.36845481308107,0.20325865990637482,0.2605864661908939,0.34267312477373224,2.1366364438401817,6.730152843984991,0.7000007629394602,-0.2999473968742308,-0.2245018005371051,-0.9536391251761174,0.5046355241019072,-0.5890704628566112,0.14006686178240102,0.8616187561035105,50.99333565751692,8.421078714478611,0.3645686623195064,5,0.0950012207031179,0.4250011444091726,0.3725023269653249,2.275001525878899,-3.4199981689453267,0,-0.05180114302497196,1.2769362591186257,37.72000122070313,1.0571480472297776,37.650001525878906,1.1578878682929277,38.5,-0.05180114302497196 10647,2015-05-05,37.040000915527344,37.86999893188477,36.93999862670898,37.81999969482422,769600.0,-0.02603202460023435,1.1136436541445929,-3.0000146720071954,37.8585031651779,44.69350805286756,1.2055978767663618,1.1778722828833494,1.2631116890038783,3.114466857644686,7.511787903607075,1.0900001525879048,-0.28115678035049996,-1.1299997329711928,-2.004359803904819,-0.2556396620375665,-1.5671797684380095,-0.6928196975043761,1.7863518513183578,5.8140824328883784,-35.959869832053236,0.43718003546681444,5,0.9249992370605469,1.2549991607666016,1.3774995803833008,3.2649993896484375,-1.8800010681152344,1,-0.04292656893324631,-2.3333212232404,38.02999877929688,1.2769362591186257,37.72000122070313,1.0571480472297776,37.650001525878906,-0.04292656893324631 10648,2015-05-06,36.20000076293945,37.13000106811523,35.720001220703125,36.790000915527344,1564500.0,-0.022678189304141116,1.2204714002937753,0.7564116358229978,34.920638124379394,43.73147051761093,1.921598748355862,1.9417974334959922,2.019778412099612,3.943518652259897,8.181416177293418,1.4099998474121023,-0.29802305587158173,-1.8584999084472642,-3.0893366896670287,-0.6276631272274997,-2.4739182990571464,-1.243081517837382,2.513170755498045,16.961126455281068,-26.89773609305508,0.6154183906098819,5,1.1550006866455078,1.4850006103515625,2.2174997329711914,4.104999542236328,-1.4300003051757812,2,-0.027900610910055024,1.1136436541445929,37.040000915527344,-2.3333212232404,38.02999877929688,1.2769362591186257,37.72000122070313,-0.027900610910055024 10649,2015-05-07,35.95000076293945,36.209999084472656,35.77000045776367,36.11000061035156,2182500.0,-0.006906077202516014,1.4444585730785942,0.27118611191930947,34.49477838195638,42.870734797418294,2.009849246230388,2.1276119021697895,2.1972959933419602,4.176694330036348,8.541897290627935,0.4399986267089844,-0.2783206617774283,-1.998499870300293,-3.5471125196514066,-0.4498872209491793,-2.77280619497585,-1.2241935456247361,2.523717131679298,8.614220972562734,-37.47330118910305,0.7743063246755575,5,1.4050006866455078,1.7350006103515625,2.4650001525878906,4.354999542236328,-1.3300018310546804,3,-0.042559181127234225,1.2204714002937753,36.20000076293945,1.1136436541445929,37.040000915527344,-2.3333212232404,38.02999877929688,-0.042559181127234225 10650,2015-05-08,36.0,36.5,35.75,36.29999923706055,1679000.0,0.0013907993323909462,1.1428548073307503,1.874997019764919,31.636346738188863,41.26169922264964,1.7101472771052357,1.964918953783453,2.0819603828432633,4.116058182693891,9.286280207403497,0.75,-0.32650089144543415,-1.8130006790161133,-3.54450598571389,-0.08149537231833648,-2.6787533323650052,-0.9472480256672213,2.2534205607055,10.48685285831033,-35.590714778072034,0.8657526533488895,5,1.2450008392333984,1.6850013732910156,2.387500762939453,4.305000305175781,-1.299999237060554,4,-0.0452778074476452,1.4444585730785942,35.95000076293945,1.2204714002937753,36.20000076293945,1.1136436541445929,37.040000915527344,-0.0452778074476452 10651,2015-05-11,35.91999816894531,36.45000076293945,35.84000015258789,35.95000076293945,1074100.0,-0.0022222730848524552,-5.421105467103017,0.10000890098292282,32.64537544722516,38.93195515451018,1.5660525406853694,1.9495534511404955,2.1120800726960027,4.187085299783433,10.085290951324804,0.6100006103515625,-0.38818030833103023,-1.7690023422241197,-3.670380964239918,0.13237627979167854,-2.719691653232019,-0.8183130312162206,2.130748844559996,9.302193541976765,-38.86582806851192,0.9506893110078982,5,1.2700023651123047,1.7650032043457031,2.3900022506713867,4.385002136230469,-1.029998779296868,0,-0.04537854500302241,1.1428548073307503,36.0,1.4444585730785942,35.95000076293945,1.2204714002937753,36.20000076293945,-0.04537854500302241 10652,2015-05-12,35.93000030517578,35.959999084472656,35.41999816894531,35.7599983215332,937100.0,0.00027845592261521723,3.695669480702569,-5.66624284806103,25.672902865049764,35.7714300164816,1.246630231832448,1.827697966576892,2.068369618096625,4.1691931939910845,11.068857425066687,0.5400009155273438,-0.4867005656381238,-1.628500175476077,-3.6390862661154912,0.3820859151633371,-2.6337932207957877,-0.6232071301563664,1.9342870449053535,29.824635763953307,-14.079156475142856,1.0052930453197084,5,1.0549983978271484,1.5049991607666016,2.445000648498535,4.375,-0.45999908447265625,1,-0.03673809305907738,-5.421105467103017,35.91999816894531,1.1428548073307503,36.0,1.4444585730785942,35.95000076293945,-0.03673809305907738 10653,2015-05-13,35.58000183105469,36.11000061035156,35.470001220703125,35.9900016784668,775500.0,-0.009741120822386318,-1.031740649466246,-2.4117356670032537,23.196866741324797,34.09041293981627,1.2727068552353913,2.068751043650636,2.380220093597721,4.495454677231351,12.362876031799388,0.6399993896484375,-0.6082746291446739,-1.841998672485353,-4.002833134699337,0.3188357897286309,-2.922415903592345,-0.761581441378361,2.039856600912863,14.815128781135648,-23.63098387727905,1.0804172311069906,5,1.3249969482421875,1.6249980926513672,2.794999122619629,4.724998474121094,-0.09000015258789062,2,-0.011804439629792163,3.695669480702569,35.93000030517578,-5.421105467103017,35.91999816894531,1.1428548073307503,36.0,-0.011804439629792163 10654,2015-05-14,35.91999816894531,36.04999923706055,35.599998474121094,35.630001068115234,849800.0,0.00955582688008394,-1.571416115355691,-0.7073102652611207,22.134318220026955,31.872778817716345,0.7392414992886245,1.6569788368738188,2.0107205256812506,4.124036807776058,12.981058076999883,0.4699974060058594,-0.8057995796565862,-1.4025022506713896,-3.650242111611398,0.8452376102686188,-2.52637218114139,-0.27863232020138895,1.4798742367200148,46.296217804716086,12.969213023448482,1.123869930470003,5,0.9850006103515625,1.2850017547607422,2.455002784729004,4.385002136230469,-0.5699996948242188,3,-0.03201552811257857,-1.031740649466246,35.58000183105469,3.695669480702569,35.93000030517578,-5.421105467103017,35.91999816894531,-0.03201552811257857 10655,2015-05-15,36.13999938964844,36.22000122070313,35.849998474121094,36.02000045776367,814400.0,0.006124755899718393,1.6428522772168483,0.4137935570434485,27.125460428265924,29.965021123510567,0.3034594772603967,1.3826398638025026,1.7667104066643589,3.8718179581746455,13.306291335958786,0.37000274658203836,-1.0040041976435532,-1.1030010223388658,-3.40194526141709,1.1959432167393587,-2.252473141877978,0.04647109720024645,1.0618855923448862,69.90285509001552,38.03966390656848,1.1494721195391122,5,0.5049991607666016,1.0650005340576172,2.285001754760742,4.165000915527344,-1.3699989318847656,4,-0.042058674140405206,-1.571416115355691,35.91999816894531,-1.031740649466246,35.58000183105469,3.695669480702569,35.93000030517578,-0.042058674140405206 10656,2015-05-18,36.47000122070313,36.52999877929688,35.95000076293945,36.08000183105469,682900.0,0.009131207432981236,1.2745265236513423,3.2500238420701866,26.97766659522182,28.75603928240434,-0.3029584617409,0.9808507663495476,1.4492443353103468,3.510711368068108,14.050236243833018,0.579998016357429,-1.0586200987107617,-0.6954992294311424,-2.9886519989284253,1.5976535400661405,-1.8420756141797838,0.45107715531749903,0.5536950799853884,94.59481751323119,66.23756283325022,1.146576384748643,5,-0.19500160217285867,0.7349987030029226,1.984999656677239,3.834999084472649,-2.040000915527351,0,-0.04853305178281431,1.6428522772168483,36.13999938964844,-1.571416115355691,35.91999816894531,-1.031740649466246,35.58000183105469,-0.04853305178281431 10657,2015-05-19,36.41999816894531,36.599998474121094,36.22999954223633,36.36999893188477,629000.0,-0.0013710734873634278,-1.2424312483382847,0.12820337258889136,28.059042526650714,27.993639771545595,-0.3913011342406634,0.9744920455037089,1.5146843100666345,3.5278853573625497,14.776818175900866,0.3699989318847656,-1.154208563432995,-0.678002166748044,-2.9757053127177358,1.6197009792216477,-1.82685373973289,0.4708494062368018,0.4433283185688879,84.07073073573198,55.02599222873777,1.1488515729848456,5,-0.4099998474121094,0.7850017547607422,2.0350027084350586,3.8850021362304688,-2.309997558593757,1,-0.0420098532734543,1.2745265236513423,36.47000122070313,1.6428522772168483,36.13999938964844,-1.571416115355691,35.91999816894531,-0.0420098532734543 10658,2015-05-20,36.650001525878906,36.790000915527344,36.33000183105469,36.52000045776367,516600.0,0.006315303912610037,1.2438988081392643,2.6000610360879564,37.864085760263194,28.368007258024136,-0.6154837222537779,0.6494076161149778,1.2934374594118196,3.2556784990159073,15.583814302291954,0.45999908447265625,-1.2926224406466602,-0.3664989471435547,-2.6024763907192536,1.8694784964321443,-1.4844876689314077,0.7514897746442983,-1.2300033569335938,88.23536954403241,54.65940075142908,1.1179887217878501,5,-0.5450019836425781,0.5549983978271484,1.8049993515014648,3.654998779296875,-2.270000457763672,2,-0.03219645991945108,-1.2424312483382847,36.41999816894531,1.2745265236513423,36.47000122070313,1.6428522772168483,36.13999938964844,-0.03219645991945108 10659,2015-05-21,36.59000015258789,36.72999954223633,36.33000183105469,36.599998474121094,363200.0,-0.001637145178524757,1.9629409853205046,-0.07690953373044984,36.25304316914682,28.880973528130575,-0.5086402537990153,0.6033001528326736,1.366191947249611,3.2650347834759117,16.59715759478807,0.3999977111816406,-1.3228504193471124,-0.3395002365112276,-2.4942166434257587,1.8152161704033034,-1.4168584399684931,0.7378579669460379,-1.1426019287109384,78.72337835205506,42.43520739924671,1.0773582034572657,5,-0.4850006103515625,0.6149997711181641,1.8650007247924805,3.6650009155273438,-2.3400001525878906,3,-0.030062816877121423,1.2438988081392643,36.650001525878906,-1.2424312483382847,36.41999816894531,1.2745265236513423,36.47000122070313,-0.030062816877121423 10660,2015-05-22,36.58000183105469,36.709999084472656,36.18999862670898,36.5,668700.0,-0.00027325284207457834,2.0588591688358733,-8.001526135062953,30.971194569320275,28.694953430585585,-0.4556310112827049,0.4671295724937323,1.368457893728177,3.2068905179083202,17.46435164863499,0.520000457763679,-1.26499681588853,-0.24149856567382955,-2.223749685184636,1.7407525538369768,-1.2326241254292327,0.7496269940815736,-1.1057515533447244,75.00011353263609,38.896057605527346,0.9911255597554016,5,-0.4750022888183594,0.6249980926513672,1.8849983215332031,3.364999771118164,-2.3600006103515625,4,-0.03362502174314763,1.9629409853205046,36.59000015258789,1.2438988081392643,36.650001525878906,-1.2424312483382847,36.41999816894531,-0.03362502174314763 10661,2015-05-26,36.31999969482422,36.560001373291016,36.040000915527344,36.4900016784668,806200.0,-0.007107767173749502,2.354826801205931,-2.1249761586877742,38.311704396549,30.099264711863274,-0.14854249942013098,0.5937555288786882,1.6265736840743443,3.4120345240488064,18.56982128948564,0.5400009155273438,-1.1866006300284297,-0.3975006103515639,-2.24470529152628,1.4497040708231523,-1.321102950938922,0.5261017302357942,-0.8194344043579065,37.33317057291667,-2.4948623459462382,0.923602340587359,5,-0.18999862670898438,0.8850002288818359,2.075000762939453,3.625001907348633,-1.6199989318847727,1,-0.042676190806285375,2.0588591688358733,36.58000183105469,1.9629409853205046,36.59000015258789,1.2438988081392643,36.650001525878906,-0.042676190806285375 10662,2015-05-27,36.540000915527344,36.560001373291016,36.2599983215332,36.33000183105469,631400.0,0.006057302383030372,1.4000244140625,-1.2352743184113093,56.91054263061014,33.845228699561645,-0.3049882748952868,0.21131946727155082,1.3946307659969222,3.1493938447114402,19.83728307184051,0.3000030517578125,-1.086442880613923,-0.06749935150146769,-1.6507523949298744,1.515753691926939,-0.8591258732156675,0.7241271702127321,-1.013646912559814,66.66666666666666,22.956934193154893,0.791626521714203,5,-0.345001220703125,0.6649990081787109,1.7299995422363281,3.405000686645508,-1.220001220703125,2,-0.05774495231210941,2.354826801205931,36.31999969482422,2.0588591688358733,36.58000183105469,1.9629409853205046,36.59000015258789,-0.05774495231210941 10663,2015-05-28,36.7400016784668,36.79999923706055,36.38000106811523,36.47000122070313,502000.0,0.005473474491744401,1.1538612021323786,1.2857220708446528,66.38998369659835,38.76252486362513,-0.3611138345876981,-0.13417581932856137,1.1818647022734865,2.9086014900593824,20.997765927683062,0.4199981689453196,-0.979255580589097,0.22050132751464702,-1.092422298587536,1.53342495361683,-0.43596048553644806,0.8769631405657421,-1.1883747372480684,92.10556696063324,42.14069112342976,0.656461813051092,5,-0.41500282287597656,0.4649982452392578,1.6799993515014648,3.2049999237060547,-1.2800025939941406,3,-0.07158413032018662,1.4000244140625,36.540000915527344,2.354826801205931,36.31999969482422,2.0588591688358733,36.58000183105469,-0.07158413032018662 10664,2015-05-29,36.66999816894531,36.849998474121094,36.43999862670898,36.63999938964844,597500.0,-0.001905375784522989,1.102566610587305,0.11110640161630154,63.78588225690479,42.83590506680723,-0.19392840525480182,-0.1489952063494684,1.2096569892420632,2.942420988671934,21.44183652984593,0.4099998474121165,-0.8353061946529792,0.1994979858398409,-1.0043988873115026,1.4033948589911844,-0.4024504507358344,0.8014464224155162,-1.0684363358929119,77.77767312184463,21.87645969468177,0.6019484365756725,5,-0.26999855041503906,0.5350017547607422,1.7500028610229492,3.1350021362304688,-0.3599967956542969,4,-0.06244879234189338,1.1538612021323786,36.7400016784668,1.4000244140625,36.540000915527344,2.354826801205931,36.31999969482422,-0.06244879234189338 10665,2015-06-01,36.54999923706055,36.810001373291016,36.52000045776367,36.72000122070313,632000.0,-0.0032724008147453354,-1.521752110526927,-5.66696337741631,62.75299266871448,46.810941297195306,-0.010789485649176811,-0.127690943850034,1.2900156109111904,3.027086876189358,21.620593916022823,0.29000091552734375,-0.6317641293999188,0.13799915313720845,-0.9144284675927494,1.1904267738671663,-0.3882146572277705,0.6642129635021874,-0.8735312055440261,62.962945520307436,1.1190507767811724,0.5262138103649773,6,-0.10499954223632812,0.6550006866455078,1.8700017929077148,2.430002212524414,-0.23999786376953125,0,-0.06292747701971002,1.102566610587305,36.66999816894531,1.1538612021323786,36.7400016784668,1.4000244140625,36.540000915527344,-0.06292747701971002 10666,2015-06-02,36.060001373291016,36.5,35.720001220703125,36.36999893188477,875200.0,-0.013406234582699739,1.7368392873873995,1.8234937731403225,52.20340166578949,49.49364786821072,0.46369638986647743,0.2183471687442875,1.7212892796001995,3.4675263022721765,22.925793945095528,0.8299980163574219,-0.4491663823193903,-0.2534988403320284,-0.9894990312974699,0.48250135063341304,-0.6214989358147491,0.11450125515069232,0.7899971008300781,30.088582211989657,-34.32644379747721,0.36800009548271984,6,0.22499847412109375,1.144998550415039,2.364999771118164,2.7549991607666016,0.039997100830078125,1,-0.05102606995325143,-1.521752110526927,36.54999923706055,1.102566610587305,36.66999816894531,1.1538612021323786,36.7400016784668,-0.05102606995325143 10667,2015-06-03,35.45000076293945,36.13999938964844,35.33000183105469,36.02000045776367,1106100.0,-0.016916266975058325,1.0,1.8387231738530785,47.97506788593975,50.617090326619234,1.0299424647833746,0.7411189140536862,2.2707142776090237,4.018010396126144,23.492316827848324,0.80999755859375,-0.32494789812075453,-0.7839994430541992,-1.5329608772988337,-0.03503800880956476,-1.1584801601765164,-0.409518725931882,1.3773977661132832,7.8946840068463935,-60.20042372169986,0.37448071712231545,6,0.6399993896484375,1.6000003814697266,2.9800004959106445,3.3400001525878906,1.1100006103515625,2,-0.02115655807782324,1.7368392873873995,36.060001373291016,-1.521752110526927,36.54999923706055,1.102566610587305,36.66999816894531,-0.02115655807782324 10668,2015-06-04,35.189998626708984,35.65999984741211,35.169998168945305,35.349998474121094,705500.0,-0.007334333727357256,-3.899998092658366,0.280701636974475,38.338726287758355,50.84883289535385,1.1857589362704104,0.971377583007893,2.4874699641611855,4.2259602184697584,22.953155491935572,0.490001678466804,-0.22832560171725902,-0.9935014724731417,-1.8763507428047248,-0.11065220214155858,-1.4349261076389297,-0.5520768373073537,1.577504034423832,1.1905032220566303,-66.78435139154536,0.4414246351657912,6,0.8199996948242188,1.7250003814697266,3.2400026321411133,3.375001907348633,0.9799995422363281,3,0.00369426181268917,1.0,35.45000076293945,1.7368392873873995,36.060001373291016,-1.521752110526927,36.54999923706055,0.00369426181268917 10669,2015-06-05,34.419998168945305,34.630001068115234,34.27000045776367,34.61999893188477,891300.0,-0.021881230116879147,2.2726579161826157,1.2500059604702507,26.630517034417167,50.36653539147573,1.8054345131511198,1.708471160870296,3.213089104998282,4.946566625954837,22.6976530281441,0.9199981689453125,-0.15901319612626708,-1.687001800537118,-2.8693838906314753,-0.5046197104427605,-2.278192845584293,-1.0958107554899428,2.2516542226562635,5.905419571492228,-59.27160600657403,0.591191045047178,6,1.1400012969970774,1.990001678466804,4.010003089904792,4.0600032806396555,1.5100021362304759,4,0.030215019490200667,-3.899998092658366,35.189998626708984,1.0,35.45000076293945,1.7368392873873995,36.060001373291016,0.030215019490200667 10670,2015-06-08,34.36999893188477,34.509998321533196,34.209999084472656,34.439998626708984,702200.0,-0.0014526217234271943,1.8571480472299167,0.3499971389879043,19.11773120623633,48.2338717036632,1.6863109095512172,1.718185840337945,3.219790075733414,4.936799285678994,22.94401463735461,0.29999923706053977,-0.18010706519486064,-1.6555009841918888,-3.0707196669535364,-0.24028230143024132,-2.3631103255727126,-0.9478916428110651,2.109521305009764,6.986890106778475,-52.21892515105854,0.7076093413808247,6,1.1599998474121023,1.9300003051757741,4.0250024795532156,4.110002517700188,1.6399993896484304,0,0.056444646543370114,2.2726579161826157,34.419998168945305,-3.899998092658366,35.189998626708984,1.0,35.45000076293945,0.056444646543370114 10671,2015-06-09,34.290000915527344,34.43000030517578,34.169998168945305,34.27000045776367,916000.0,-0.0023275536468875258,-1.363601685363947,-0.2857220708447156,18.950549181677047,44.01609465378175,1.6182472448447314,1.760045780438702,3.2433841791987064,4.948294553962597,23.216212959273463,0.26000213623047586,-0.1988697822851151,-1.6539991378784151,-3.2685051063198003,-0.03949316943702996,-2.461252122099104,-0.8467461536577261,1.9625672061250015,6.091506204204636,-47.90489396299651,0.807252984220691,6,1.2199974060058594,1.9899978637695312,3.9999990463256836,4.190000534057617,2.259998321533203,1,0.05890931478071115,1.8571480472299167,34.36999893188477,2.2726579161826157,34.419998168945305,-3.899998092658366,35.189998626708984,0.05890931478071115 10672,2015-06-10,34.610000610351555,34.77000045776367,34.34999847412109,34.459999084472656,3126800.0,0.00933215766346951,-1.270264140049851,7.499904634750742,21.02274943971686,38.97529084746158,1.1126985225104917,1.4082882359208355,2.8559962015643876,4.560797795563964,22.822917822482204,0.4799995422363281,-0.1973721615793096,-1.2679994583129925,-2.989304274985969,0.45330535835998376,-2.1286518666494842,-0.40734704997650084,1.392659116975942,29.530331929492043,-19.303309956532452,0.8606524083364894,6,0.8999977111816477,1.4099979400634837,3.679999351501472,3.8700008392334055,1.6899986267089915,2,0.04305107880650816,-1.363601685363947,34.290000915527344,1.8571480472299167,34.36999893188477,2.2726579161826157,34.419998168945305,0.04305107880650816 10673,2015-06-11,35.15999984741211,35.22999954223633,34.779998779296875,34.84000015258789,2053500.0,0.01589133855421121,-1.0454466638923567,2.1333095976807885,32.169581753389934,35.46236856929327,0.3520257461399652,0.8698055525446762,2.2374851597342342,3.9389485913173274,22.344138927088704,0.6199989318847727,-0.214945518860425,-0.6970001220703139,-2.4436739581803764,1.0496737140397485,-1.5703370401253451,0.1763367959847173,0.6227404929095215,93.39626376078284,46.34645353491538,0.8733369180550316,6,0.3299999237060547,0.48999977111815696,2.9700002670288086,3.3200016021728516,0.8300018310546875,3,0.0398180185425101,-1.270264140049851,34.610000610351555,-1.363601685363947,34.290000915527344,1.8571480472299167,34.36999893188477,0.0398180185425101 10674,2015-06-12,34.77000045776367,35.09000015258789,34.740001678466804,35.049999237060554,1104600.0,-0.011092132859526815,-1.0588367291985004,-0.8749970197649413,29.384965237618957,31.75480996583821,0.49636553995237875,1.23241934600442,2.5498044867355176,4.2467558775029985,21.85650093654008,0.4199981689453054,-0.3332741224488416,-1.0294996261596694,-2.841919032999421,0.7829197806800821,-1.9357093295795451,-0.12328992273979367,0.8192108219927974,56.60391617753463,12.548912174458351,0.9062097034198742,6,0.5649986267089844,0.7399978637695312,2.7500009536743164,3.280000686645508,0.8100013732910156,4,0.04026452955852755,-1.0454466638923567,35.15999984741211,-1.270264140049851,34.610000610351555,-1.363601685363947,34.290000915527344,0.04026452955852755 10675,2015-06-15,34.61999893188477,34.810001373291016,34.419998168945305,34.709999084472656,1006100.0,-0.00431410767627427,1.6896334004183435,0.3214305177111381,30.14019003954631,29.303342007366744,0.38420965088833725,1.3309458275353947,2.616202354775858,4.30120254572801,21.79767580348347,0.39000320434571023,-0.5134130460785116,-1.1035011291503807,-2.982071000972269,0.7750687426715075,-2.042786065061321,-0.16421619323944014,0.7989067745743554,42.45284716399324,-2.351116473402847,0.9392849359109434,6,0.5349998474121023,0.8899993896484304,2.9000024795532156,3.430002212524407,1.200000762939446,0,0.037839440026224525,-1.0588367291985004,34.77000045776367,-1.0454466638923567,35.15999984741211,-1.270264140049851,34.610000610351555,0.037839440026224525 10676,2015-06-16,34.700000762939446,34.86999893188477,34.40999984741211,34.59000015258789,1011600.0,0.002310855965422798,1.0444542402766617,-1.2222269317170522,27.77779313484004,27.05920036835567,0.10169874540265056,1.1716100369586826,2.435039034103788,4.12290558090104,22.257240961235535,0.45999908447266336,-0.697089204398587,-0.9349992752075238,-2.8321722066781376,0.96217365626309,-1.8835857409428343,0.013587190527786674,0.5690360390180231,39.772939090628974,-2.1719525430409945,0.948586465735307,6,0.21499824523926492,0.8099975585937571,2.765000343322761,3.2950000762939524,0.8099975585937571,1,0.037752090195711796,1.6896334004183435,34.61999893188477,-1.0588367291985004,34.77000045776367,-1.0454466638923567,35.15999984741211,0.037752090195711796 10677,2015-06-17,34.889999389648445,35.0,34.59000015258789,34.68000030517578,1102200.0,0.005475464626269577,-1.1025666105872687,1.909071993341844,27.602883651763534,25.866328964356242,-0.19678376585384427,0.9076461142321861,2.1675346552919095,3.835517086807293,22.769198547347145,0.4099998474121094,-0.882981067848128,-0.6685007095336815,-2.555758171913901,1.218756752846538,-1.6121294407237912,0.27512802165642825,0.24715277634756205,58.53655132630647,21.989158511117978,0.9436287311901083,6,-0.1900005340576243,0.6199989318847585,2.547501564025872,2.9150009155273366,0.670001983642571,2,0.04757809906710997,1.0444542402766617,34.700000762939446,1.6896334004183435,34.61999893188477,-1.0588367291985004,34.77000045776367,0.04757809906710997 10678,2015-06-18,35.470001220703125,35.630001068115234,34.919998168945305,34.97999954223633,1341700.0,0.016623727176870107,-1.3278614712117207,2.3333514986375232,37.068996701601804,27.026160038487866,-0.8190189003566246,0.24739290236544065,1.5248400951096386,3.1601900601779462,23.221631941019012,0.7400016784667898,-1.0020894281527077,-0.029498863220212,-1.8455156215025994,1.7865178950621754,-0.9375072423614057,0.8785095159209817,-1.3000030517578196,86.8852715311304,53.258385179801046,0.9080083791411947,6,-0.5700016021728516,0.039997100830078125,1.7399978637695312,2.0649986267089844,0.7099990844726562,3,0.023399999655849157,-1.1025666105872687,34.889999389648445,1.0444542402766617,34.700000762939446,1.6896334004183435,34.61999893188477,0.023399999655849157 10679,2015-06-19,35.4900016784668,35.70000076293945,35.29999923706055,35.52000045776367,1725600.0,0.0005638696666296905,1.0512930865839822,-0.06122178885333707,38.32602043131274,29.160414396829687,-0.7501655975714101,0.14836467913158913,1.4501133055745967,3.0444919432835036,23.65491340417518,0.40000152587890625,-1.0674350638538854,0.04550151824950888,-1.6965786118198736,1.7875816483188913,-0.8255385467851823,0.9165415832842001,-1.2908034515380962,83.72101275704831,51.58231399887775,0.8710400650346907,6,-0.5550022125244141,0.01999664306640625,1.564997673034668,2.0449981689453125,0.9799995422363352,4,0.01408847496063581,-1.3278614712117207,35.470001220703125,-1.1025666105872687,34.889999389648445,1.0444542402766617,34.700000762939446,0.01408847496063581 10680,2015-06-22,35.349998474121094,35.630001068115234,35.27000045776367,35.630001068115234,1109700.0,-0.0039448632776664105,1.5714091088677267,9.3337995930824,41.52742435484822,31.668956082737598,-0.5101814224120389,0.20184295558826904,1.5145818331637457,3.0916423229065444,23.92530508196045,0.3600006103515625,-1.083443540829876,-0.03300151824951314,-1.691118790104568,1.6251157536055416,-0.862060154177037,0.7960571176780107,-1.0907681457519658,72.86805888232406,38.798258803104716,0.8290586359275256,6,-0.3249988555908203,0.15999984741210938,1.705000877380371,2.1850013732910156,1.5500030517578125,0,0.006506460165818018,1.0512930865839822,35.4900016784668,-1.3278614712117207,35.470001220703125,-1.1025666105872687,34.889999389648445,0.006506460165818018 10681,2015-06-23,34.77000045776367,35.41999816894531,34.700000762939446,35.310001373291016,781800.0,-0.01640729961507703,-1.11763847905842,1.928556831650795,41.826926603822,33.98053132319373,0.1621127726858731,0.6954194958914783,2.0207418605692524,3.5621774823298367,24.2851415063466,0.7199974060058665,-0.9925890560774917,-0.5354995727539062,-2.153627231474246,1.0826280859664337,-1.3445634021140762,0.2735642566062637,-0.45313931201172863,16.216234792769264,-20.290256056622255,0.8090638293601684,6,0.2849998474121094,0.7399978637695312,2.154998779296875,2.7649993896484375,2.5400009155273438,1,0.030198424596974638,1.5714091088677267,35.349998474121094,1.0512930865839822,35.4900016784668,-1.3278614712117207,35.470001220703125,0.030198424596974638 10682,2015-06-24,34.43000030517578,34.90999984741211,34.43000030517578,34.860000610351555,635400.0,-0.009778548982215307,-1.2325544259328258,0.796295511380481,41.03775919013287,34.965884371720726,0.5295864110038266,0.9162133843362881,2.276917524070072,3.8094256354459546,24.786597895226812,0.4799995422363281,-0.8762351905465451,-0.7699996948242216,-2.3230614263928686,0.7830620367444254,-1.546530560608545,0.0065311709601019174,-0.05781357473633619,0.0,-39.28114342381785,0.776530865784322,6,0.625,1.0799980163574219,2.309999465942383,3.104999542236328,3.220001220703125,2,0.031367935137516456,-1.11763847905842,34.77000045776367,1.5714091088677267,35.349998474121094,1.0512930865839822,35.4900016784668,0.031367935137516456 10683,2015-06-25,34.110000610351555,34.40999984741211,34.049999237060554,34.400001525878906,883000.0,-0.00929421121080043,1.3226028745815648,0.6744202551409939,45.91032343391113,36.80203528241985,0.7654786997007079,1.084690121287501,2.5150607331122146,4.0369047088057,25.977295356602358,0.38000106811522727,-0.7527669251876148,-0.9584993362426815,-2.4041936144457523,0.48719494196038937,-1.6813464753442133,-0.2356521971411496,1.5900001525878977,3.636443503228928,-38.2196603441298,0.7228471391015342,6,0.7649993896484446,1.339998245239265,2.4974985122680735,3.424999237060554,3.6599998474121165,3,0.042509549604036634,-1.2325544259328258,34.43000030517578,-1.11763847905842,34.77000045776367,1.5714091088677267,35.349998474121094,0.042509549604036634 10684,2015-06-26,34.380001068115234,34.439998626708984,33.880001068115234,33.970001220703125,925600.0,0.007915580560902802,1.1132184114873862,-1.413788113966975,50.12471484915297,39.022538039042814,0.48538216469970763,0.6686124742114714,2.1775487326925855,3.6699048987267844,27.403191443493874,0.55999755859375,-0.6462969346066316,-0.5739990234375014,-1.8368013838558142,0.6888033369808113,-1.2054002036466542,0.05740215677165139,1.2869996643066415,28.57142857142857,-16.96441773653546,0.6314011802091561,6,0.4099998474121094,0.9849987030029297,2.274998664855957,3.154998779296875,2.9099998474121094,4,0.05235599712444183,1.3226028745815648,34.110000610351555,-1.2325544259328258,34.43000030517578,-1.11763847905842,34.77000045776367,0.05235599712444183 10685,2015-06-29,34.25,34.799999237060554,34.22999954223633,34.36999893188477,664900.0,-0.0037812991296209963,-6.12500298023517,-0.2926804305957616,49.50737851708062,41.43693641484731,0.6228821702153553,0.6508372524514954,2.242938528257014,3.7056366902261004,28.650378429018865,0.5699996948242259,-0.6206811643977019,-0.5890001296997056,-1.6411742786774965,0.4631740192780853,-1.1150872041885975,-0.0629130552108137,1.345520745849612,24.02594989856354,-25.404679746453333,0.5260870744888938,6,0.5400009155273438,1.114999771118164,2.4049997329711914,3.2849998474121094,2.979999542236328,0,0.06481755388914245,1.1132184114873862,34.380001068115234,1.3226028745815648,34.110000610351555,-1.2325544259328258,34.43000030517578,0.06481755388914245 10686,2015-06-30,34.220001220703125,34.450000762939446,34.130001068115234,34.400001525878906,732800.0,-0.0008758767677919943,1.2857220708447519,1.5000158947133295,44.82760016351585,43.35079380504202,0.6455155130609214,0.5648817071273982,2.19729627545874,3.630814090971299,28.78150995767608,0.31999969482421164,-0.5433225077091848,-0.5269989013671861,-1.4425510986606866,0.3885532959263145,-0.9847750000139399,-0.06922280272043224,1.3068987380371127,33.00976267369855,-18.155806559910538,0.45777609864675195,6,0.5699996948242188,1.144998550415039,2.4349985122680664,3.3149986267089844,3.000000000000007,1,0.078316779940802,-6.12500298023517,34.25,1.1132184114873862,34.380001068115234,1.3226028745815648,34.110000610351555,0.078316779940802 10687,2015-07-01,34.700000762939446,34.759998321533196,34.169998168945305,34.310001373291016,1494200.0,0.014026870985203832,1.3137510097837464,-2.1666596024244082,43.78380384644717,44.096883487802614,0.15168128418982008,0.02720807818982962,1.653733263797065,3.080293174779122,28.222486161911448,0.5900001525878906,-0.44651191212892627,-0.009499359130863638,-0.8631594926671724,0.8441607744054451,-0.436329425899018,0.41733070763729074,0.7610232401757884,89.13057900585328,41.51794488887534,0.42683006676815427,7,0.09000015258789773,0.664999008178718,1.9674997329711985,2.8349990844726634,3.290000915527351,2,0.07521615426415562,1.2857220708447519,34.220001220703125,-6.12500298023517,34.25,1.1132184114873862,34.380001068115234,0.07521615426415562 10688,2015-07-02,35.31999969482422,35.36999893188477,34.81999969482422,34.970001220703125,1455900.0,0.01786740398423703,1.4444576311416586,0.8974333894127476,56.99743842861816,46.17148548750321,-0.5496327556699256,-0.6140339737993799,0.9596234775500747,2.4035198515684755,27.077962184033538,0.6699981689453267,-0.3261909811653325,0.6039995193481431,-0.2668718063984201,1.4748708450947063,0.1685638564748615,1.0394351822214247,0.07778339089101394,96.64434169495645,48.09661281954913,0.4354356628732814,7,-0.5649986267089844,0.04500007629394531,1.380000114440918,2.2150001525878906,2.470001220703125,3,0.0659683423325772,1.3137510097837464,34.700000762939446,1.2857220708447519,34.220001220703125,-6.12500298023517,34.25,0.0659683423325772 10689,2015-07-06,35.459999084472656,35.54999923706055,35.110000610351555,35.310001373291016,1054400.0,0.003963742663025904,1.6666743731721563,0.428566757493188,60.71428223879788,48.30335858571985,-0.7759332446185425,-0.7084466229077719,0.7440000389686645,2.197243804914933,24.88097496653741,0.4399986267089915,-0.20971756865537827,0.6919988632202134,-0.22730490159760564,1.6113026280380325,0.23234698081130745,1.1516507456291194,-1.5799980163574219,93.6619529126057,42.511488058734855,0.45965188240890903,7,-0.7449989318847656,-0.09499931335449219,1.3050003051757812,2.075000762939453,2.8400001525878906,0,0.06514386443688669,1.4444576311416586,35.31999969482422,1.3137510097837464,34.700000762939446,1.2857220708447519,34.220001220703125,0.06514386443688669 10690,2015-07-07,36.310001373291016,36.52999877929688,35.5,35.54999923706055,1313100.0,0.023970736344168797,-1.3953442983623592,5.066758220798047,67.16417667651385,51.118608593796715,-1.6488304995870848,-1.4816201910654314,-0.18652594472099793,1.2951343423754693,22.972773374189945,1.0699996948242259,-0.15274572787478036,1.4450010299682603,0.31684470821736,2.5731573517191606,0.8809228690928137,2.009079190843707,-2.3966003417968764,90.83343267450243,36.66397592467739,0.5640781608754488,7,-1.105001449584961,-0.9650001525878906,0.49249839782714844,1.2249984741210938,2.549999237060547,1,0.02698979634181997,1.6666743731721563,35.459999084472656,1.4444576311416586,35.31999969482422,1.3137510097837464,34.700000762939446,0.02698979634181997 10691,2015-07-08,36.310001373291016,36.61000061035156,36.11000061035156,36.16999816894531,1211900.0,0.0,-2.846178675704623,0.18421422476534657,65.77778644325548,53.867500510810345,-1.5728058726385186,-1.3939985182798154,-0.25774896565169314,1.246330308828945,20.958348808730367,0.5,-0.10472836952265396,1.344001007080081,0.07918291721543369,2.6088190969447282,0.7115919621477573,1.9764100520124046,-2.291936431884764,87.70496160292171,32.679776425153406,0.6324090449323233,7,-1.0650005340576172,-1.0650005340576172,0.5149984359741211,1.2249984741210938,2.9300003051757812,2,0.0253373212379453,-1.3953442983623592,36.310001373291016,1.6666743731721563,35.459999084472656,1.4444576311416586,35.31999969482422,0.0253373212379453 10692,2015-07-09,36.099998474121094,36.5,35.810001373291016,36.40999984741211,1408300.0,-0.005783610333994549,1.8163112782306092,-2.2142448434647557,57.62707637513667,55.169361948724294,-1.2303903639448563,-1.124288091855476,-0.13383870194468273,1.4182669061631117,19.452276269707973,0.6899986267089844,-0.07211555038547601,1.0594982147216783,-0.2897389188976405,2.408735348340997,0.38487964791201534,1.7341167815313412,-1.9264173925781236,71.50827511838342,19.665798427234968,0.674618566809661,7,-0.8549976348876953,-0.8549976348876953,0.6450014114379883,1.4350013732910156,3.640003204345703,3,0.031025008141895905,-2.846178675704623,36.310001373291016,-1.3953442983623592,36.310001373291016,1.6666743731721563,35.459999084472656,0.031025008141895905 10693,2015-07-10,36.560001373291016,36.88999938964844,36.0099983215332,36.08000183105469,2319400.0,0.012742463119484126,-1.8386830819966653,-1.548378760844152,61.70676126878127,56.45625599534966,-1.459829653436877,-1.5536869659870547,-0.6686268511683764,0.9277552703659637,18.99084207002579,0.8800010681152344,0.017688179579693042,1.4495010375976562,-0.06142041516319807,2.9604224903585106,0.6940403112172291,2.2049617639780834,-2.240235120019527,81.46077288391318,32.26064021750281,0.7554607263804274,7,-1.0500011444091797,-1.1750011444091797,0.009999275207519531,0.9300003051757812,3.309997558593757,4,0.03911379243602742,1.8163112782306092,36.099998474121094,-2.846178675704623,36.310001373291016,-1.3953442983623592,36.310001373291016,0.03911379243602742 10694,2015-07-13,36.16999816894531,36.81999969482422,36.02000045776367,36.66999816894531,974400.0,-0.010667483306787351,-1.000009536797734,-1.0416676600783603,58.50620797507944,57.456125935127304,-0.8819608289247967,-1.1103499159609598,-0.33208049429323694,1.2672680241232541,18.455721162684867,0.7999992370605469,0.1384227285692603,0.9894979476928683,-0.5834505464745234,2.56244644186026,0.2030237006091724,1.775972194776564,-1.6446132647636702,48.20132828365992,1.9126165127839982,0.7864742470836952,7,-0.6599979400634766,-0.7849979400634766,0.29250049591064453,1.2400016784667969,3.3600006103515696,0,0.044788576958594506,-1.8386830819966653,36.560001373291016,1.8163112782306092,36.099998474121094,-2.846178675704623,36.310001373291016,0.044788576958594506 10695,2015-07-14,35.93000030517578,36.47999954223633,35.88999938964844,36.22999954223633,1161300.0,-0.00663527442408296,-2.105255232645686,0.5999984741210938,62.94640614369631,59.46932659959181,-0.4230856291070282,-0.808637239354816,-0.15168708317123958,1.4558252623491228,17.43032918570519,0.5900001525878906,0.26227318377197406,0.6840000152587891,-0.8997381732126684,2.2677382037302465,-0.10786907897693965,1.4758691094945178,-1.2154462421567942,11.111032619253661,-37.37135368545631,0.7918690942357279,7,-0.40000152587890625,-0.5450000762939453,0.054999351501464844,1.0300006866455078,3.6399993896484375,1,0.06596156169649015,-1.000009536797734,36.16999816894531,-1.8386830819966653,36.560001373291016,1.8163112782306092,36.099998474121094,0.06596156169649015 10696,2015-07-15,36.0099983215332,36.02999877929688,35.72999954223633,35.91999816894531,846500.0,0.0022264964007221444,3.615334957011254,-0.300001271568989,68.72033330651593,62.240052095154994,-0.24861493879969743,-0.8279088065893916,-0.3015825597658619,1.3260859657251842,16.3807076897841,0.299999237060554,0.36107073195578465,0.698498153686522,-0.8984627372682965,2.2954590446413405,-0.09998229179088725,1.4969785991639313,-1.1214086323838615,24.137828976575783,-29.218269243284347,0.79848044547741,7,-0.154998779296875,-0.6249980926513672,-0.09499931335449219,0.9200019836425781,3.2300033569335938,2,0.07914474928242687,-2.105255232645686,35.93000030517578,-1.000009536797734,36.16999816894531,-1.8386830819966653,36.560001373291016,0.07914474928242687 10697,2015-07-16,36.54999923706055,36.599998474121094,36.0099983215332,36.09000015258789,944400.0,0.014995860613646217,1.1071525885558584,5.111092273131861,77.47742329591101,64.51560596929865,-0.5571909516268505,-1.3040284326573541,-0.874731738905453,0.7381805203559964,15.811093646083057,0.5900001525878906,0.5001308546623946,1.1554990768432631,-0.5198507831239567,2.830848936810483,0.31782414685965676,1.9931740068268695,-1.5012967718712744,70.68963816276263,10.588107795266993,0.8376749299836082,7,-0.5499992370605469,-1.164999008178711,-0.6550006866455078,0.3600006103515625,2.1300010681152344,3,0.07359787955012242,3.615334957011254,36.0099983215332,-2.105255232645686,35.93000030517578,-1.000009536797734,36.16999816894531,0.07359787955012242 10698,2015-07-17,36.29999923706055,36.540000915527344,36.22999954223633,36.43999862670898,912700.0,-0.006839945423213756,-1.2143051771117166,-0.3043471049707108,71.71940780786379,65.73839769919486,-0.17160505914109336,-1.0420871819257442,-0.6343886111052583,0.9370585153272515,16.44007564636258,0.31999969482421875,0.6748635251645325,0.8639991760253878,-0.8596487188283106,2.587647070879086,0.002175228598538581,1.725823123452237,-1.10399301791454,52.29354266335826,-11.309039158888574,0.8618239474268481,7,-0.10499954223632812,-0.9149990081787109,-0.5350008010864258,0.6100006103515625,0.8500022888183594,4,0.0947659094685096,1.1071525885558584,36.54999923706055,3.615334957011254,36.0099983215332,-2.105255232645686,35.93000030517578,0.0947659094685096 10699,2015-07-20,35.9900016784668,36.27000045776367,35.77000045776367,36.25,579900.0,-0.008539877826698627,2.3333418104599266,1.857138964577751,68.91305231191271,65.93271721423918,0.2475077183266734,-0.7301451733548561,-0.3297897469369957,1.201276671597583,16.946083571984616,0.529998779296875,0.8273232346467552,0.5290016174316392,-1.212357284977088,2.2703605198403665,-0.341677833772728,1.3996810686360064,-0.6584760056805976,29.88533970578563,-37.1237953546668,0.8706794512043654,7,0.31999778747558594,-0.6050014495849609,-0.4200019836425781,0.9199981689453125,-0.0500030517578125,0,0.10780764302490775,-1.2143051771117166,36.29999923706055,1.1071525885558584,36.54999923706055,3.615334957011254,36.0099983215332,0.10780764302490775 10700,2015-07-21,35.58000183105469,36.099998474121094,35.400001525878906,35.90999984741211,931900.0,-0.01139204857713072,-1.0289806998048419,1.2692313335387415,63.65461539757851,65.69680932027507,0.6068882002130351,-0.31835265635207577,0.06832399115796761,1.5666400132215514,17.227304334495006,0.6999969482421875,0.8712768934061188,0.10750160217285298,-1.6338086377267658,1.8488118420724717,-0.7631535177769564,0.9781567221226624,1.30999755859375,15.00006357844945,-53.98366518699978,0.8706551199498082,7,0.5649986267089844,-0.19500160217285156,-0.1575031280517578,1.3299980163574219,1.0999984741210938,1,0.11101733403494607,2.3333418104599266,35.9900016784668,-1.2143051771117166,36.29999923706055,1.1071525885558584,36.54999923706055,0.11101733403494607 10701,2015-07-22,35.81999969482422,36.060001373291016,35.599998474121094,35.599998474121094,724300.0,0.006745302175899859,-3.1818213344430575,-0.6666743731721132,61.81433054098671,66.1620597831473,0.32416326943980067,-0.5013588252539662,-0.17843715889158318,1.2917300414360326,16.692113238436658,0.4799995422363281,0.898006713244591,0.29499950408935405,-1.4202504516417775,2.0102494598204856,-0.5626254737762082,1.1526244819549163,1.040199737548825,34.99993642155055,-30.136789348806225,0.8576249778655655,7,0.3250007629394531,-0.4349994659423828,-0.4875011444091797,1.0900001525878906,1.3499984741210938,2,0.10469011814486007,-1.0289806998048419,35.58000183105469,2.3333418104599266,35.9900016784668,-1.2143051771117166,36.29999923706055,0.10469011814486007 10702,2015-07-23,35.5099983215332,35.86000061035156,35.060001373291016,35.75,1291900.0,-0.008654421438641369,2.478235630706461,-1.0909106672215287,52.14445203173343,65.09958097903086,0.6053286127383046,-0.11204264803144781,0.12073679268661408,1.5731247985642938,15.894068743952488,0.7999992370605469,0.8053211316849413,-0.06900177001953267,-1.705285876830338,1.5672823367912727,-0.8871438234249354,0.74914028338587,1.3209971527099569,30.405208609877494,-29.475929456120692,0.8181420534054014,7,0.43000221252441406,-0.12499809265136719,-0.2974996566772461,1.4000015258789062,1.5700035095214844,3,0.10504093306790518,-3.1818213344430575,35.81999969482422,-1.0289806998048419,35.58000183105469,2.3333418104599266,35.9900016784668,0.10504093306790518 10703,2015-07-24,35.560001373291016,35.68000030517578,35.40999984741211,35.470001220703125,1215400.0,0.001408140076635478,-1.5713974314726344,-0.37499801319240245,51.15209803578601,64.28245765244272,0.44539632493633974,-0.05043108698651366,0.07154734425903087,1.4946751206199735,14.596254223233174,0.2700004577636719,0.7193734605897575,-0.09149875640868999,-1.5750966829555963,1.3920991701382164,-0.8332977196821432,0.6503002068647632,1.2001543369140606,41.32234531548516,-13.695617395098758,0.7417989632734531,7,0.26999855041503906,-0.1750011444091797,-0.4550027847290039,1.3499984741210938,0.9899978637695312,4,0.08773899919554506,2.478235630706461,35.5099983215332,-3.1818213344430575,35.81999969482422,-1.0289806998048419,35.58000183105469,0.08773899919554506 10704,2015-07-27,36.18000030517578,36.310001373291016,35.56999969482422,35.56999969482422,604300.0,0.017435289874607296,-1.426232583735648,6.777773068282965,48.41848019283227,62.668243657902266,-0.19336946268125388,-0.5572340150193043,-0.5513775429149135,0.8522604772799696,12.974379936502107,0.75,0.7097411601287078,0.43850021362304403,-0.9345985519859141,1.8115989792320022,-0.24804916918143505,1.1250495964275231,0.5121492315527334,89.59991455078125,37.49667634385308,0.6865493828044803,7,-0.35000038146972656,-0.7950000762939453,-0.975001335144043,0.6299991607666016,-0.6899986267089844,0,0.026810425995611675,-1.5713974314726344,35.560001373291016,2.478235630706461,35.5099983215332,-3.1818213344430575,35.81999969482422,0.026810425995611675 10705,2015-07-28,36.47000122070313,36.47999954223633,35.880001068115234,35.9900016784668,1249400.0,0.008015503401912927,1.400012207124383,0.7868837081321877,51.81817787738371,60.790226387998686,-0.4455725419589882,-0.7087272335010653,-0.8480872866102729,0.5430590188488296,12.08031489588077,0.5999984741210938,0.6426327539635253,0.6175010681152386,-0.5977850923927406,1.8327872286232179,0.009857987861245476,1.2251441483692318,0.156862389487884,99.2958919418451,49.560522539571636,0.6076430802539909,7,-0.6400012969970774,-1.0850009918212962,-1.2475023269653391,0.10999870300292258,-0.8800010681152415,1,-0.014532563099923346,-1.426232583735648,36.18000030517578,-1.5713974314726344,35.560001373291016,2.478235630706461,35.5099983215332,-0.014532563099923346 10706,2015-07-29,36.900001525878906,36.959999084472656,36.13999938964844,36.18999862670898,1264800.0,0.011790520723417908,-1.0246871718070802,1.479174117254362,58.65803653850283,58.69918341495333,-0.8225491762255004,-0.9777856561056808,-1.2905766733349182,0.1126098175557857,11.231122508403088,0.8199996948242188,0.6282154542067389,0.913501358032228,-0.12151284774725468,1.9485155638117106,0.3959942551424831,1.4310084609219729,-1.8400001525878906,96.84222995424365,47.80128076592226,0.5175071028897413,7,-0.8900012969970703,-1.480001449584961,-1.632502555847168,-0.32000160217285156,-1.0,2,-0.005962092455438883,1.400012207124383,36.47000122070313,-1.426232583735648,36.18000030517578,-1.5713974314726344,35.560001373291016,-0.005962092455438883 10707,2015-07-30,37.310001373291016,37.459999084472656,36.68000030517578,36.81999969482422,1240500.0,0.0111111065164744,-1.0259696508810954,0.6901403910317302,58.20568982585948,57.19765919473063,-1.2442518229242125,-1.246114045117345,-1.706946871617177,-0.29386266363611213,11.147029687308352,0.779998779296875,0.6227565595471418,1.1930011749267564,0.18311030099197012,2.2028920488615427,0.6880557379593597,1.697946611894153,-2.2120000457763638,92.68303575582206,45.770763128604386,0.5049454369673945,7,-1.0500011444091797,-1.6400012969970703,-2.0275020599365234,-0.7300014495849609,-2.2600021362304616,3,-0.0037524309620081686,-1.0246871718070802,36.900001525878906,1.400012207124383,36.47000122070313,-1.426232583735648,36.18000030517578,-0.0037524309620081686 10708,2015-07-31,37.650001525878906,37.97999954223633,37.400001525878906,37.68999862670898,1348900.0,0.009112842135441168,-1.148152334395332,-0.08162645678117054,66.37173070917976,56.9152901277603,-1.533924109941502,-1.4784047574735837,-2.0569127165050034,-0.6331126876193025,12.30081883709688,0.6699981689453125,0.5971587887782377,1.416501235961917,0.2659530066516709,2.567049465272163,0.8412271213067939,1.99177535061704,-2.457520288085931,86.30713538377282,37.923822772702096,0.5752741146551236,7,-1.1300010681152344,-1.720001220703125,-2.367502212524414,-1.0700016021728516,-1.7100028991699219,4,-0.015139433511906386,-1.0259696508810954,37.310001373291016,-1.0246871718070802,36.900001525878906,1.400012207124383,36.47000122070313,-0.015139433511906386 10709,2015-08-03,37.77000045776367,37.9900016784668,37.56999969482422,37.72999954223633,791300.0,0.0031872224972495644,-1.333340397575552,-1.0000953743444791,70.90910351966694,57.72134436354791,-1.5364515210300311,-1.4930187258441023,-2.183754094065854,-0.7494206964352017,13.79087463493353,0.4200019836425781,0.4809271201614109,1.4210000991821303,0.14090230961239314,2.7010978887518675,0.7809512043972617,2.061048993966999,-2.4102681217040924,89.57340487847209,34.96863839043779,0.6400488947848688,8,-1.2449989318847656,-1.8349990844726562,-2.6075010299682617,-1.25,-2.220001220703125,0,-0.032300799733041896,-1.148152334395332,37.650001525878906,-1.0259696508810954,37.310001373291016,-1.0246871718070802,36.900001525878906,-0.032300799733041896 10710,2015-08-04,37.290000915527344,37.70000076293945,37.20000076293945,37.63000106811523,766200.0,-0.012708486534785401,1.0833353201567206,-8.499809269502016,63.33336247338652,57.8901256893701,-0.8810295021230985,-0.9864093705558119,-1.7159933854300888,-0.2787028995085308,13.816897175883375,0.5699996948242188,0.40189439800379034,0.892000579833983,-0.4550844085973367,2.2390855682653026,0.21845808561832314,1.5655430740496428,-1.7198470320751866,62.16216773512424,3.5505491968369185,0.6735424942156601,8,-0.7649993896484375,-1.2299995422363281,-2.21250057220459,-0.8549995422363281,-1.7400016784667969,1,-0.04827029211230294,-1.333340397575552,37.77000045776367,-1.148152334395332,37.650001525878906,-1.0259696508810954,37.310001373291016,-0.04827029211230294 10711,2015-08-05,37.22999954223633,37.709999084472656,37.13000106811523,37.22999954223633,1259900.0,-0.001609047246390105,-4.800068665598194,-0.0,57.870374458480725,58.52633929234203,-0.6704959005402955,-0.9000986200334822,-1.6607984768223858,-0.22395556363636615,13.708354599035394,0.579998016357429,0.3566074964529946,0.7859992980957031,-0.6103635992035947,2.182362195395001,0.0878178494460542,1.484180746745352,-1.4662578351830007,41.984630571708955,-14.475467348575087,0.6981814486496497,8,-0.529998779296875,-1.1699981689453125,-2.152499198913574,-0.7949981689453125,-1.0600013732910156,2,-0.04405048105863951,1.0833353201567206,37.290000915527344,-1.333340397575552,37.77000045776367,-1.148152334395332,37.650001525878906,-0.04405048105863951 10712,2015-08-06,37.22000122070313,37.349998474121094,36.79999923706055,37.22000122070313,1629200.0,-0.00026855551050575244,3.230852749574737,0.0,61.27453959480052,59.651055021121415,-0.43854224171029443,-0.8452254349355073,-1.6629142822266587,-0.22554999846556711,13.889592089747483,0.5499992370605469,0.3708554542084812,0.720000839233407,-0.7077548054771654,2.1477564839439793,0.0061230168781207794,1.4338786615886931,-1.2781587159367263,35.294211930041115,-20.79681476222941,0.7138778223552874,8,-0.4400005340576243,-1.1400012969970774,-2.142500877380378,-0.7849998474121165,-1.19000244140625,3,-0.0354647945065083,-4.800068665598194,37.22999954223633,1.0833353201567206,37.290000915527344,-1.333340397575552,37.77000045776367,-0.0354647945065083 10713,2015-08-07,37.9900016784668,38.209999084472656,36.9900016784668,37.18000030517578,1787500.0,0.020687813877216188,-1.0504181746492238,100.0,72.02642727625636,62.27416025261298,-0.9248563520565227,-1.5838032805487288,-2.4427787702046686,-1.0042204352671789,13.94269052688371,1.2199974060058594,0.40987821210154607,1.4185012817382798,-0.15744074646060113,2.994443309937161,0.6305302676388393,2.2064722958377203,-1.8843064398043623,84.3973454032893,23.959103475188833,0.7879710140994419,8,-0.9450016021728516,-1.4750022888183594,-2.912501335144043,-1.5550003051757812,-1.8000030517578196,4,-0.07738884736803453,3.230852749574737,37.22000122070313,-4.800068665598194,37.22999954223633,1.0833353201567206,37.290000915527344,-0.07738884736803453 10714,2015-08-10,37.790000915527344,38.38000106811523,37.77000045776367,37.93000030517578,1181700.0,-0.005264563150909729,-5.777773068282887,-0.17283845961843672,75.51960912143956,64.90765261306363,-0.5279830040957947,-1.3241004525249238,-2.252912671137068,-0.8281917124055056,14.057985265072032,0.6100006103515554,0.5382345716148649,1.137500381469728,-0.5161645812631264,2.7911653442025823,0.31066790010329726,1.9643328628361587,-1.4738752922838856,62.658261465808074,-3.3818827332447867,0.8268324813664273,8,-0.5300006866455078,-1.0699996948242188,-2.7300004959106445,-1.3549995422363281,-1.1200027465820312,0,-0.048954809314604164,-1.0504181746492238,37.9900016784668,3.230852749574737,37.22000122070313,-4.800068665598194,37.22999954223633,-0.048954809314604164 10715,2015-08-11,38.29999923706055,38.52999877929688,37.7599983215332,37.81999969482422,1441700.0,0.013495589022959109,-1.5666584015208105,-3.42858310626703,76.9565033507124,66.94081559219802,-0.8393655126648554,-1.7364703705178215,-2.7634598702043434,-1.35704479177965,14.457853168169546,0.770000457763679,0.6987995893937793,1.52899875640869,-0.24216130004043634,3.3001588128578163,0.6434187281841304,2.4145787846332496,-1.7362085604324733,86.70522525462523,16.047244953058907,0.8855800282245616,8,-0.6949996948242188,-1.5049991607666016,-3.2599992752075195,-1.8649978637695312,-1.029998779296875,1,-0.07180156800992821,-5.777773068282887,37.790000915527344,-1.0504181746492238,37.9900016784668,3.230852749574737,37.22000122070313,-0.07180156800992821 10716,2015-08-12,38.86000061035156,39.0099983215332,38.18999862670898,38.27999877929688,1303500.0,0.01462144606909388,-1.1578878682929061,1.2083383003917867,84.5360897719757,69.86641558621093,-1.2204458051278735,-2.1839830878248705,-3.3017176603397758,-1.9390631377267908,15.315707265049586,0.8199996948242259,0.859409525967493,1.946500015258792,-0.015210266736183087,3.908210297253767,0.9656448742613009,2.927355156256283,-2.0209407993498587,93.21277043798266,16.741703195964007,0.9808551409974888,8,-0.9550018310546875,-1.8250007629394531,-3.5850000381469727,-2.424999237060547,-1.7900009155273438,2,-0.08517759447510909,-1.5666584015208105,38.29999923706055,-5.777773068282887,37.790000915527344,-1.0504181746492238,37.9900016784668,-0.08517759447510909 10717,2015-08-13,39.2400016784668,39.36000061035156,38.41999816894531,38.61999893188477,1664300.0,0.009778720075830583,1.1860506378524156,1.0689668780089983,85.52123637424103,71.99413843788442,-1.450412028772611,-2.4792345849807305,-3.6354460425584847,-2.335901569553556,15.593558028148102,0.94000244140625,1.0070447608767807,2.1920009613037124,-0.017934867329451265,4.401936789936876,1.0870330469871305,3.296968875620294,-2.0535917057800503,94.9367516470003,13.440471947410131,1.104967914316582,8,-1.1600017547607422,-2.030000686645508,-3.9950008392333984,-2.8050003051757812,-2.0100021362304688,3,-0.07823657946493334,-1.1578878682929061,38.86000061035156,-1.5666584015208105,38.29999923706055,-5.777773068282887,37.790000915527344,-0.07823657946493334 10718,2015-08-14,39.7400016784668,39.83000183105469,39.099998474121094,39.11999893188477,2663100.0,0.012742099353027836,-1.2121191103712952,1.0,85.17786963539506,73.57955689518755,-1.8134742975929612,-2.8546644388276547,-4.074027342079958,-2.8393044334917477,16.01808655962385,0.7300033569335938,1.110854220006999,2.520000839233397,0.03663258906253475,5.003369089404259,1.2783167141479694,3.7616849643188246,-2.162345391000386,95.65217391304348,14.553840156666055,1.2416841250854294,8,-1.4250011444091797,-2.2950000762939453,-4.495000839233398,-3.3050003051757812,-2.8000030517578196,4,-0.09335688833602107,1.1860506378524156,39.2400016784668,-1.1578878682929061,38.86000061035156,-1.5666584015208105,38.29999923706055,-0.09335688833602107 10719,2015-08-17,39.86999893188477,40.22000122070313,39.52999877929688,39.72999954223633,1437700.0,0.0032711939589176176,-1.5555602650504352,0.22580446686766925,84.69387040143879,75.95294666497112,-1.8039665696114966,-2.823858679432213,-4.115005781018958,-2.967672032243655,17.37353738119961,0.69000244140625,1.2037621241942844,2.455998229980473,-0.2214193350992204,5.133415795060166,1.1172894474406263,3.7947070125203197,-1.8418735357007066,85.77228144989343,6.687652637590816,1.3387087825398474,8,-1.3599987030029368,-2.2299976348877024,-4.422498703002937,-3.5449981689453196,-2.559997558593757,0,-0.0922999850454681,-1.2121191103712952,39.7400016784668,1.1860506378524156,39.2400016784668,-1.1578878682929061,38.86000061035156,-0.0922999850454681 10720,2015-08-18,39.52999877929688,40.06999969482422,39.47000122070313,39.790000915527344,1082800.0,-0.008527719129583056,-2.157909530788926,-1.857166212533915,77.33886266448424,78.11611202119373,-1.243583864714175,-2.2901804664053813,-3.686490398855547,-2.6267253635798298,19.349773971384824,0.5999984741210866,1.227776891360655,1.9184982299804787,-0.7720096498867974,4.609006109847755,0.5732442900468442,3.263752169914113,-1.0634982182090056,66.00977538414728,-10.381316514647537,1.345253939933637,8,-1.0199985504150462,-1.8899974822998118,-4.082498550415046,-3.2599983215332102,-1.9399986267089915,1,-0.07235013151200609,-1.5555602650504352,39.86999893188477,-1.2121191103712952,39.7400016784668,1.1860506378524156,39.2400016784668,-0.07235013151200609 10721,2015-08-19,39.56999969482422,39.709999084472656,39.13999938964844,39.400001525878906,1021700.0,0.0010119128955876633,1.533349157370045,-0.6538337392529302,75.45043942061268,79.69121200183953,-1.0244844870980003,-2.1448011574474535,-3.633107308648732,-2.671126089039454,21.214157588474254,0.5699996948242188,1.2282582490097838,1.7709991455078153,-0.9164991506597175,4.458497441675348,0.4272499974240489,3.114748293591582,-0.752799001813294,63.88886534141457,-10.010081549816533,1.3437491480837676,8,-0.9649982452392578,-1.9299983978271484,-4.112500190734863,-3.354999542236328,-1.4899978637695312,2,-0.058124823219581345,-2.157909530788926,39.52999877929688,-1.5555602650504352,39.86999893188477,-1.2121191103712952,39.7400016784668,-0.058124823219581345 10722,2015-08-20,39.2400016784668,39.7400016784668,39.20000076293945,39.40999984741211,846300.0,-0.008339601185303636,-3.32000732421875,-1.0,67.94583986697637,79.23781340080842,-0.4222168246253162,-1.6032312567055413,-3.221950641349082,-2.3541976459468685,22.855787763011893,0.5400009155273438,1.3006895749776035,1.2545009613037124,-1.2773542141429246,3.7863561367503493,-0.011426626419606123,2.520428549027031,-0.14224087991743062,12.500255447851094,-57.35765903002471,1.2659275877233198,8,-0.2500019073486328,-1.6000003814697266,-3.620001792907715,-3.105001449584961,-1.3700027465820241,3,-0.05530076174368215,1.533349157370045,39.56999969482422,-2.157909530788926,39.52999877929688,-1.5555602650504352,39.86999893188477,-0.05530076174368215 10723,2015-08-21,38.68000030517578,39.290000915527344,38.68000030517578,38.97000122070313,1289200.0,-0.014271186272612257,-3.2068874799400175,1.7059061125572628,59.342916293617414,77.44040308660595,0.2748581193094708,-0.8406007179308048,-2.6033553984383317,-1.8136886478060177,24.255466320104198,0.6100006103515625,1.4144187236895078,0.5384996414184542,-1.7354463114502892,2.8124455942871975,-0.5984733350159175,1.6754726178528259,1.5400009155273509,0.0,-64.58129863356423,1.136972976434371,8,0.3099994659423828,-1.039999008178711,-2.9875001907348633,-2.5450000762939453,-0.799999237060554,4,-0.0374870928515848,-3.32000732421875,39.2400016784668,1.533349157370045,39.56999969482422,-2.157909530788926,39.52999877929688,-0.0374870928515848 10724,2015-08-24,37.150001525878906,37.849998474121094,36.959999084472656,37.66999816894531,1701800.0,-0.03955529387863388,1.0227321987463478,1.7930862118859892,48.817572356839264,74.31385519839783,1.9048401370264898,0.807178607425783,-1.0187606207982611,-0.3138737537817917,25.255197294263027,1.720001220703125,1.4890112576652257,-1.039999198913577,-3.1749211227411607,1.0949227249140066,-2.1074601608273724,0.027461763000218298,3.0391996765136753,6.109402061653347,-56.349845927693316,1.0674609619137931,8,1.4399986267089844,0.48999977111816406,-1.360001564025879,-1.2750015258789062,1.289997100830071,0,-0.005652836892177215,-3.2068874799400175,38.68000030517578,-3.32000732421875,39.2400016784668,1.533349157370045,39.56999969482422,-0.005652836892177215 10725,2015-08-25,35.939998626708984,37.63000106811523,35.91999816894531,37.52999877929688,1453600.0,-0.03257073619033435,-1.098161691571388,3.0577123406253346,40.876937968811184,69.46283833137954,3.0674466161462988,2.082194354519814,0.23773932588176194,0.8573253792962774,26.424837530644897,1.7100028991699148,1.4126017390203032,-2.223501968383786,-4.459101556334659,0.012097619567086326,-3.3413017623592225,-1.10570217440835,4.120034490966802,0.5235717117489572,-61.860092626452314,1.1177997939754352,8,2.1300010681152344,1.700002670288086,-0.092498779296875,-0.43499755859375,1.8600006103515625,1,0.0381191652457078,1.0227321987463478,37.150001525878906,-3.2068874799400175,38.68000030517578,-3.32000732421875,39.2400016784668,0.0381191652457078 10726,2015-08-26,36.68000030517578,36.77000045776367,35.7400016784668,36.22000122070313,1491800.0,0.020589919497572273,2.2187492549412298,-0.2893075725332169,46.53845702402862,65.13141840357818,2.219048584013933,1.3964630422472624,-0.4487868452406616,0.07412614025538744,27.08575124352094,1.029998779296875,1.353602944530472,-1.4725002288818345,-3.736263950709194,0.7912634929455251,-2.6043820897955143,-0.3406183679681547,3.131630715576179,23.49996566772461,-40.56253603301198,1.131881860913681,8,1.3000011444091797,0.9600009918212891,-0.9149999618530273,-1.2950000762939453,1.4799995422363281,2,0.024809155938957383,-1.098161691571388,35.939998626708984,1.0227321987463478,37.150001525878906,-3.2068874799400175,38.68000030517578,0.024809155938957383 10727,2015-08-27,37.16999816894531,37.18000030517578,36.47000122070313,36.849998474121094,1063300.0,0.013358720275157498,3.1764164703242037,0.6956528950292845,44.547849337729026,60.616971703837514,1.5696020377042785,0.943829321865266,-0.8846379952958472,-0.4450025093231318,27.030904218628436,0.7099990844726491,1.2489126320170598,-0.9755022048950224,-3.251070400495749,1.3000659907057042,-2.1132863026953856,0.1622818929053409,2.315902504423832,40.28159993810518,-20.332572067816386,1.1377840978003648,8,0.8100032806396484,0.4700031280517578,-1.4049978256225586,-1.7849979400634766,1.3600006103515696,3,0.024482208957160134,2.2187492549412298,36.68000030517578,-1.098161691571388,35.939998626708984,1.0227321987463478,37.150001525878906,0.024482208957160134 10728,2015-08-28,37.08000183105469,37.27999877929688,36.59000015258789,37.20000076293945,841100.0,-0.002421209102071331,3.928650254090456,-0.37499701976491906,45.209180400785385,56.229783925987135,1.3886259182534033,1.0423763778485053,-0.7591223743265303,-0.3801658906122327,26.3977551135815,0.6899986267089915,1.037302807655422,-1.0369985580444308,-3.352621628211743,1.2786245121228816,-2.1948100931280834,0.12081297703922189,2.1062269227222714,63.50721268144698,3.0214147244729617,1.1578115350836555,8,0.8249988555908203,0.7349987030029297,-1.417501449584961,-1.6950016021728516,1.089996337890625,4,0.021305206629425255,3.1764164703242037,37.16999816894531,2.2187492549412298,36.68000030517578,-1.098161691571388,35.939998626708984,0.021305206629425255 10729,2015-08-31,36.54999923706055,36.90999984741211,36.13000106811523,36.90999984741211,1512900.0,-0.01429348888408799,3.3333192048489355,3.0000317894268367,38.22341905705617,51.88362352516179,1.5624712800528755,1.556073925667853,-0.19967161620839136,0.12581040068663185,25.874236850870226,0.9500007629394602,0.7469191465457925,-1.5060010910034194,-3.9222045929722356,0.9102024109653968,-2.714102841987824,-0.29789934001901486,2.360531350691602,42.857027522343394,-13.720967444364987,1.2081017509844063,8,1.19000244140625,1.345001220703125,-0.9424991607666016,-1.164999008178711,1.7800025939941406,0,0.03638855974875366,3.928650254090456,37.08000183105469,3.1764164703242037,37.16999816894531,2.2187492549412298,36.68000030517578,0.03638855974875366 10730,2015-09-01,35.4900016784668,36.34000015258789,35.33000183105469,36.31999969482422,1030900.0,-0.029001301798084467,1.321838072479337,2.3055461365659307,28.75157362344929,46.6948606588103,2.2228895038469076,2.6080203628374647,0.8825774118742942,1.1464323384203823,26.21385620181702,1.2199974060058594,0.3748029674709201,-2.475998687744138,-5.13430369107386,0.18230631558558485,-3.8051511894090027,-1.146846186079273,3.1668865965425255,8.205133221174506,-41.93200394834682,1.3291525016648618,9,2.0450000762939453,2.2849998474121094,0.11749839782714844,-0.10500144958496094,3.609996795654297,1,0.08312191627852372,3.3333192048489355,36.54999923706055,3.928650254090456,37.08000183105469,3.1764164703242037,37.16999816894531,0.08312191627852372 10731,2015-09-02,35.59000015258789,35.93000030517578,35.20000076293945,35.810001373291016,922900.0,0.002817651997513604,2.1739173701756425,0.2650623451711792,26.14376184302384,42.05018532281557,1.6751127830754058,2.507414014751717,0.8251491056353046,1.0121897577297005,26.728665502831827,0.7299995422363281,-0.02784505271705484,-2.2940002441406264,-5.142286191616677,0.5542857033354238,-3.718143217878648,-0.8698572704026049,2.734199478025971,18.749988537557314,-24.65781968780327,1.424142973738025,9,1.6550006866455078,2.1200008392333984,0.017499923706054688,-0.2049999237060547,3.509998321533203,2,0.06209606841802606,1.321838072479337,35.4900016784668,3.3333192048489355,36.54999923706055,3.928650254090456,37.08000183105469,0.06209606841802606 10732,2015-09-03,35.900001525878906,36.060001373291016,35.599998474121094,35.65999984741211,898600.0,0.00871035043444568,-1.5555402498595996,-1.0909106672215287,24.26271724228917,38.152385428223546,0.9404014714032769,2.206583821542452,0.5731587460046228,0.6671638767227535,27.7679003090758,0.470001220703125,-0.38308183207820434,-1.9179988861083999,-4.889573610847123,1.053575838630323,-3.403786248477765,-0.43221152373903493,2.0492942406140244,33.653914928501756,-3.015401964592151,1.4857873623693623,9,0.6249980926513672,1.8099994659423828,-0.18500137329101562,-0.48000144958496094,3.6899986267089844,3,0.06295259680989318,2.1739173701756425,35.59000015258789,1.321838072479337,35.4900016784668,3.3333192048489355,36.54999923706055,0.06295259680989318 10733,2015-09-04,35.049999237060554,35.58000183105469,34.900001525878906,35.439998626708984,907000.0,-0.02367694297187195,1.029834090572655,-1.6249860923467876,20.53790027504988,35.010199641358064,1.3648683545576432,2.977703619666208,1.4828071339709012,1.4805157971593772,28.090813537653236,1.0,-0.7730995973720027,-2.6210010528564354,-5.837530172339932,0.595528066627061,-4.229265612598184,-1.0127364931146872,2.5693811290059614,7.462578927291403,-22.045621017809964,1.6082645597417498,9,1.2150020599365163,2.5100021362304616,0.9150009155273366,0.6200008392333913,4.79999923706054,4,0.09928672233911806,-1.5555402498595996,35.900001525878906,2.1739173701756425,35.59000015258789,1.321838072479337,35.4900016784668,0.09928672233911806 10734,2015-09-08,35.939998626708984,36.0,35.43000030517578,35.43000030517578,1271700.0,0.02539227985795156,-1.23530027750144,-1.3076900504714821,29.43871511550921,33.73928599099118,0.31869401516135554,2.046948483996843,0.655321234037352,0.5650561442365785,28.065539508329806,0.950000762939446,-1.1100653416869193,-1.6385015487670884,-4.945746010758043,1.6687429132238663,-3.292123779762562,0.015120682228385363,1.2986687017312661,72.22208976732973,45.37589497285305,1.6536222309954767,9,0.15000152587890625,1.6200027465820312,0.2850017547607422,-0.009998321533203125,3.6300010681152344,1,0.062047847174348414,1.029834090572655,35.049999237060554,-1.5555402498595996,35.900001525878906,2.1739173701756425,35.59000015258789,0.062047847174348414 10735,2015-09-09,35.54999923706055,36.16999816894531,35.5099983215332,36.06999969482422,905200.0,-0.010851402463844528,-1.199991099073668,-1.019612096370042,27.863428766604727,31.664282851277413,0.7236541749549232,2.340352408860447,1.1087821433325544,0.9299430572071117,27.81178597970857,0.6599998474121094,-1.40306702551932,-1.8910009384155302,-5.299071648557067,1.5170697717260069,-3.595036293486295,-0.1869655833447652,1.3612548790211179,51.181057424862274,27.8217039401234,1.7040353550707683,9,0.5400009155273438,2.0100021362304688,0.6800022125244141,0.38500213623046875,4.520000457763672,2,0.07819979335178195,-1.23530027750144,35.939998626708984,1.029834090572655,35.049999237060554,-1.5555402498595996,35.900001525878906,0.07819979335178195 10736,2015-09-10,35.54999923706055,36.02999877929688,35.45000076293945,35.5,949700.0,0.0,-6.733424887464809,-0.09615229431830687,28.914271763392833,29.927218676351167,0.6107317984974472,2.1920483102663866,1.1745192003196934,0.8999451459582346,27.10823987873965,0.579998016357429,-1.5376666010902582,-1.7255008697509737,-5.164763648638456,1.7137619091365082,-3.4451322591947147,-0.005869480307232777,1.07967951639273,51.181057424862274,25.355557296806722,1.7196313894437425,9,0.5400009155273438,2.0100021362304688,0.7425022125244141,0.38500213623046875,4.530002593994141,3,0.09985933370596833,-1.199991099073668,35.54999923706055,-1.23530027750144,35.939998626708984,1.029834090572655,35.049999237060554,0.09985933370596833 10737,2015-09-11,36.16999816894531,36.18000030517578,35.36000061035156,35.41999816894531,975000.0,0.017440195364010647,1.129857519370628,15.00022888532845,35.754807992074404,28.87673285316106,-0.1855467770920356,1.4021486437913921,0.6133429355199951,0.25724080882820033,25.989895041663313,0.8199996948242188,-1.5005849896079155,-0.9520017623901396,-4.294775027299323,2.390771502519044,-2.6233883948447314,0.7193848700644523,0.21752577264755502,99.2185823617767,67.2294837924773,1.6713866324545936,9,-0.2649974822998047,1.3900032043457031,0.21000289916992188,-0.23499679565429688,4.010002136230469,4,0.081006371399029,-6.733424887464809,35.54999923706055,-1.199991099073668,35.54999923706055,-1.23530027750144,35.939998626708984,0.081006371399029 10738,2015-09-14,36.02999877929688,36.43999862670898,36.0,36.2400016784668,670400.0,-0.0038705943250124664,-2.259243560943165,-0.2800038655598864,42.45280981827233,29.346665159962853,-0.23485071639890265,1.3175018655565651,0.7917635064360766,0.365346974803721,24.309597484549883,0.43999862670897727,-1.5704970306238408,-0.9065010070800739,-4.042957590393179,2.2299555762330314,-2.4747292987366265,0.6617272845764788,-1.1299972534179759,62.036981438639074,25.668257617515977,1.5682282916565513,9,-0.3599987030029368,1.5300025939941335,0.40000152587889914,-0.09499740600586648,4.380001068115227,0,0.09880659155993676,1.129857519370628,36.16999816894531,-6.733424887464809,35.54999923706055,-1.199991099073668,35.54999923706055,0.09880659155993676 10739,2015-09-15,36.18999862670898,36.25,35.810001373291016,36.040000915527344,726400.0,0.004440739740019906,2.2592435609432178,-0.71426495431508,51.96232489508073,31.925637523477462,-0.5043217496649959,0.914559765951644,0.6683229247472937,0.17326210255610164,22.319328850457666,0.4399986267089844,-1.6649193960662174,-0.5625011444091896,-3.391009628163175,2.266007339344796,-1.9767553862861789,0.8517530974677996,-1.2591971588134712,76.85180933542891,34.463902255266945,1.414254241876992,9,-0.519998550415032,1.3700027465820384,0.5900011062622141,-0.14499855041503196,4.260002136230476,1,0.10113290926490826,-2.259243560943165,36.02999877929688,1.129857519370628,36.16999816894531,-6.733424887464809,35.54999923706055,0.10113290926490826 10740,2015-09-16,36.66999816894531,36.7400016784668,36.0099983215332,36.25,707000.0,0.013263320266668543,1.607130693042329,2.800030518043926,49.918149363987474,34.567236136917856,-0.8932735452968927,0.22062154526913957,0.2038117509932249,-0.34290355264293026,20.105581478059086,0.7300033569335938,-1.7584925981413946,0.060498428344729405,-2.4478250525165777,2.5688219092060365,-1.1936633120859241,1.314660168775383,-1.7090127578735377,94.92728584499626,48.07852895052525,1.2541617404306553,9,-0.8499965667724609,0.8900032043457031,0.32000255584716797,-0.5399971008300781,4.630001068115234,2,0.07908376522185989,2.2592435609432178,36.18999862670898,-2.259243560943165,36.02999877929688,1.129857519370628,36.16999816894531,0.07908376522185989 10741,2015-09-17,37.27000045776367,37.68999862670898,36.47999954223633,36.599998474121094,991900.0,0.016362212129219067,-1.659339093107957,1.5952497729336967,50.8038772550114,37.51625391610922,-1.374443993635154,-0.5908173083992025,-0.3734107537189857,-0.9705213029049418,18.325004950781963,1.2099990844726491,-1.7390111050581751,0.7755006790161119,-1.3417325277363048,2.8927338857685285,-0.28311592436009647,1.8341172823923202,-2.237854395996095,81.97431216693023,32.878169037893315,1.0586166033762068,9,-0.9750003814697266,0.29000091552734375,-0.07000064849853516,-1.0650005340576172,2.9599990844726562,3,0.07512742695653185,1.607130693042329,36.66999816894531,2.2592435609432178,36.18999862670898,-2.259243560943165,36.02999877929688,0.07512742695653185 10742,2015-09-18,37.06999969482422,37.45000076293945,36.810001373291016,36.849998474121094,1534600.0,-0.005366266715400303,-3.2667277027542534,0.3283590587404704,49.92099420744716,40.781042130820026,-1.1074900490223882,-0.5920793977056746,-0.1457145063175247,-0.8050081867095784,16.42185453216543,0.6399993896484375,-1.538360274991959,0.6840000152587891,-1.0236106384740111,2.3916106689915893,-0.16980531160761103,1.5378053421251892,-1.8783824791601589,67.02128523020133,18.932274091117193,0.8538053268664004,9,-0.5450000762939453,0.4900016784667969,0.39999961853027344,-0.625,3.670001983642578,4,0.0811977923121141,-1.659339093107957,37.27000045776367,1.607130693042329,36.66999816894531,2.2592435609432178,36.18999862670898,0.0811977923121141 10743,2015-09-21,37.22999954223633,37.52999877929688,37.08000183105469,37.209999084472656,662600.0,0.004316154538152039,-2.214321721004424,0.09091066722152864,55.704701423087144,43.69948505388424,-1.0345286134135776,-0.9130943058274639,-0.29041817333671816,-0.9950832724661112,15.394435780418881,0.45999908447266336,-1.3098761918780966,0.9164999008178683,-0.4748613391032066,2.307861140738943,0.22081928085732727,1.6121805207784092,-1.888479441909574,75.53192784530192,25.67480610371669,0.6956806199605385,9,-0.7049999237060547,0.3300018310546875,0.41500091552734375,-0.6099987030029297,3.4300003051757812,0,0.07923719578864796,-3.2667277027542534,37.06999969482422,-1.659339093107957,37.27000045776367,1.607130693042329,36.66999816894531,0.07923719578864796 10744,2015-09-22,36.93999862670898,37.310001373291016,36.790000915527344,37.040000915527344,576700.0,-0.0077894418236119645,-1.6000171662359213,-5.000000000000355,63.9691355120953,47.711230247827636,-0.6568333207752204,-0.6741995148596018,0.024397353242115116,-0.723577214169147,16.04434728974621,0.5200004577636719,-1.0863693317796574,0.6369991302490163,-0.7307511924392713,2.004749452937304,-0.04687603109512395,1.3208742915931566,-1.4575698147992924,55.35715096661667,0.2217766839971702,0.6838751613441432,9,-0.41499900817870383,0.6200027465820384,0.9400024414062571,-0.08499717712401633,2.960002899169929,1,0.09393614915281012,-2.214321721004424,37.22999954223633,-3.2667277027542534,37.06999969482422,-1.659339093107957,37.27000045776367,0.09393614915281012 10745,2015-09-23,37.310001373291016,37.34000015258789,36.91999816894531,36.93000030517578,599800.0,0.010016317280383324,-1.0999818804299106,-3.799923707800607,65.75090756147529,51.804189780947915,-0.8391730927745158,-0.9869015179847764,-0.30824266232546194,-1.1112287290417129,15.73172781701386,0.4200019836425781,-0.7107106717538159,0.9385017395019517,-0.48863800299998417,2.3656414820038876,0.22493186825098377,1.6520716107529196,-1.6951183724933756,68.59524455065394,8.49147512059892,0.7135698712509665,9,-0.7850017547607422,0.17499923706054688,0.7649993896484375,-0.26000022888183594,2.329998016357422,2,0.0841597232396849,-1.6000171662359213,36.93999862670898,-2.214321721004424,37.22999954223633,-3.2667277027542534,37.06999969482422,0.0841597232396849 10746,2015-09-24,37.59000015258789,37.7400016784668,37.02999877929688,37.20000076293945,1156500.0,0.007504657437437556,1.0579721362228895,1.026311298499222,65.56166983855347,55.11606331944559,-0.8933069670565246,-1.2598215573565312,-0.5494337314928543,-1.4123770482900895,15.412874523866874,0.7100028991699148,-0.4501202240539399,1.1730005264282255,-0.35033536464752046,2.6963364175039715,0.4113325808903525,1.9346684719660985,-1.850610214235573,84.21037837751017,19.903269691486244,0.7616679455378719,9,-0.8149986267089844,-0.26999855041503906,0.4850006103515625,-0.5399990081787109,2.1100006103515625,3,0.09869643706870912,-1.0999818804299106,37.310001373291016,-1.6000171662359213,36.93999862670898,-2.214321721004424,37.22999954223633,0.09869643706870912 10747,2015-09-25,38.08000183105469,38.52999877929688,37.47000122070313,37.66999816894531,1290800.0,0.013035426349501167,-1.6172858111672526,1.0512930865839822,79.88166170204599,59.274824639864875,-1.2112591422161856,-1.7688419348961304,-1.0115422135086618,-1.9050862020334947,15.862671182223274,1.05999755859375,-0.101567384086799,1.617502021789548,-0.04823867457434261,3.2832427181534385,0.7846316736076062,2.4503723699714897,-2.180562953493208,74.13807467169417,2.5314383111970074,0.8328703481819446,9,-0.9100017547607422,-0.7600002288818359,0.042499542236328125,-1.0300006866455078,1.5999984741210938,4,0.056460021213242007,1.0579721362228895,37.59000015258789,-1.0999818804299106,37.310001373291016,-1.6000171662359213,36.93999862670898,0.056460021213242007 10748,2015-09-28,37.86999893188477,38.27000045776367,37.70000076293945,38.06999969482422,984800.0,-0.005514781750841635,-1.1111213150886214,-0.48780238183846425,71.98174509521098,61.499204662101576,-0.7965722525418855,-1.5774990518932626,-0.7674517923625004,-1.685627014214603,16.4554663305937,0.5699996948242188,0.24612855158728308,1.367999267578135,-0.3940765168622633,3.130075052018533,0.4869613753579358,2.249037159798334,-1.7075040641497523,62.0689277179753,-9.06908095286218,0.8810378922201999,9,-0.6000003814697337,-0.7749977111816477,0.44500160217284446,-0.819997787475593,1.6399993896484304,0,0.07578565691919303,-1.6172858111672526,38.08000183105469,1.0579721362228895,37.59000015258789,-1.0999818804299106,37.310001373291016,0.07578565691919303 10749,2015-09-29,37.88000106811523,38.11000061035156,37.61000061035156,37.88000106811523,815400.0,0.0002641176792332889,1.1739173701755752,-0.0,79.05232115677327,64.73633486130001,-0.6052897538962156,-1.562881668398859,-0.7325536932246095,-1.682026910571203,16.59279586677235,0.5,0.4957596279328982,1.3115013122558494,-0.5554673114712472,3.178469935982946,0.3780170003922976,2.2449856241194013,-1.4807558092240214,59.62748666041081,-13.455173142739767,0.9334843118635492,9,-0.3750019073486257,-1.1650009155273366,0.4349994659423899,-0.8299999237060476,2.8600006103515696,1,0.07338961723622783,-1.1111213150886214,37.86999893188477,-1.6172858111672526,38.08000183105469,1.0579721362228895,37.59000015258789,0.07338961723622783 10750,2015-09-30,38.43999862670898,38.4900016784668,37.86999893188477,38.060001373291016,1010300.0,0.014783462059221542,1.5833267106413118,100.0,81.6191986644408,68.16025946234771,-0.9921433875647452,-1.9927083624608812,-1.227000507573912,-2.225826123435276,16.190557704755626,0.6200027465820241,0.7015242446588843,1.723999023437493,-0.24741201652625477,3.6954100634012406,0.7382935034556226,2.709704543419363,-1.8276780157772023,93.999989827473,17.3972938833746,0.9857055199818725,9,-0.7799987792968679,-1.7249984741210866,-0.3249979019164968,-1.3899974822997976,2.069999694824226,2,0.03798134628848526,1.1739173701755752,37.88000106811523,-1.1111213150886214,37.86999893188477,-1.6172858111672526,38.08000183105469,0.03798134628848526 10751,2015-10-01,37.79999923706055,38.47999954223633,37.54999923706055,38.45000076293945,1218000.0,-0.01664930833800149,1.6197225475763208,-1.7105426948019675,67.75597281679606,70.14192375227536,-0.300676839696024,-1.2423480481061233,-0.5352727403553672,-1.5719081033465372,15.491973288268635,0.9300003051757812,0.8111612970007371,0.9734996795654283,-0.9798331115368697,2.9268324706677262,-0.003166715985720714,1.9501660751165772,-0.995910809292262,31.13196003915405,-40.849804120467084,0.976666395551148,10,-0.1399993896484375,-1.0849990844726562,0.055001258850097656,-0.7499980926513672,1.0800018310546804,3,0.04867725369644682,1.5833267106413118,38.43999862670898,1.1739173701755752,37.88000106811523,-1.1111213150886214,37.86999893188477,0.04867725369644682 10752,2015-10-02,38.15999984741211,38.22000122070313,37.59000015258789,38.150001525878906,1022900.0,0.009523825862901125,8.69224449074115,-0.015381997018674367,72.14134180337297,71.96821712786267,-0.5473618910711124,-1.5013278876081841,-0.8283014076909865,-1.9159150981823956,14.930129326685835,0.6300010681152415,0.9219596154247398,1.2205003738403306,-0.7683163870944583,3.2093171347751195,0.22609199337293262,2.2149087543077286,-1.1833203844909619,64.89351340822024,-8.001426016390823,0.9944083804673948,10,-0.5,-1.4449996948242188,-0.34999847412109375,-1.1099987030029297,1.1300010681152344,4,0.04035641828315639,1.6197225475763208,37.79999923706055,1.5833267106413118,38.43999862670898,1.1739173701755752,37.88000106811523,0.04035641828315639 10753,2015-10-05,38.52999877929688,38.599998474121094,38.02999877929688,38.47000122070313,876300.0,0.009695988819818258,4.700083924620766,6.0007630675314765,73.30673688130017,73.00572839110765,-0.797420593764862,-1.6835636030574577,-1.1272601546964296,-2.2620180407801556,13.920690785603723,0.5699996948242116,0.9993506447056149,1.4164993286132912,-0.4831997928693923,3.3161984500959747,0.46664976787194945,2.366348889354633,-1.3979873847381583,93.33335755365171,20.073969732152378,0.9498495607413407,10,-0.770000457763679,-1.779998779296882,-0.7199974060058665,-1.4799976348877024,2.220001220703118,0,0.029846913114796703,8.69224449074115,38.15999984741211,1.6197225475763208,37.79999923706055,1.5833267106413118,38.43999862670898,0.029846913114796703 10754,2015-10-06,38.16999816894531,38.459999084472656,37.84000015258789,38.40999984741211,908800.0,-0.009343384940489696,2.6470509037462553,-4.000190742624619,65.30609385071949,72.95630464546812,-0.27334084076147036,-1.2099666457003764,-0.7189253799383764,-1.8854010024177796,13.310437496796428,0.6899986267089915,1.0981680529245708,0.9449987411499023,-0.926252460455494,2.8162499427552987,0.009373140347207709,1.880624341952597,-0.8618283248391023,59.047560226847494,-10.99712969440084,0.9356256008026971,10,-0.3549995422363281,-1.4199981689453125,-0.30999755859375,-1.1199970245361328,3.3500022888183594,1,0.03510610995203289,4.700083924620766,38.52999877929688,8.69224449074115,38.15999984741211,1.6197225475763208,37.79999923706055,0.03510610995203289 10755,2015-10-07,38.33000183105469,38.34000015258789,37.93000030517578,38.20000076293945,1269300.0,0.004191869787396385,4.4667480481167825,-0.5416673289358659,61.88339541467628,72.54760748725954,-0.30557627470123805,-1.2132233852346204,-0.8370881019763772,-2.031201921977882,12.888623556029732,0.4099998474121094,1.154404614731959,0.9660022735595675,-0.790878573958615,2.72288312107775,0.08756184980047266,1.8444426973186623,-0.8668125513466904,74.28601530966282,5.512801659266273,0.8784404237590924,10,-0.2950019836425781,-1.5800018310546875,-0.5125007629394531,-1.2800006866455078,2.479999542236328,2,0.06287502562704139,2.6470509037462553,38.16999816894531,4.700083924620766,38.52999877929688,8.69224449074115,38.15999984741211,0.06287502562704139 10756,2015-10-08,39.099998474121094,39.18999862670898,38.08000183105469,38.310001373291016,1125400.0,0.02008861482606461,1.288659307296335,6.076850846562399,70.17888859733077,71.46952158673564,-0.9374357654623466,-1.7956926376337918,-1.5692960230703719,-2.787643328846812,12.706782827127627,1.1099967956542898,1.2128213146885543,1.5584989547729506,-0.14316984413688516,3.2601677536827864,0.7076645553180327,2.4093333542278685,-1.5003920910835262,94.37498509882502,24.331735879234344,0.8508343994549171,10,-0.7299995422363281,-2.0549983978271484,-1.4449968338012695,-2.049997329711914,1.220001220703125,3,0.036061378578961856,4.4667480481167825,38.33000183105469,2.6470509037462553,38.16999816894531,4.700083924620766,38.52999877929688,0.036061378578961856 10757,2015-10-09,39.099998474121094,39.2400016784668,38.900001525878906,39.099998474121094,1061300.0,0.0,1.4285169341434838,0.0,69.19914181176728,71.16034344413077,-0.8689085413324236,-1.6495002238944352,-1.5439457222429525,-2.7731520710502195,12.738808686627607,0.3400001525878906,1.237038709921137,1.411998939514163,-0.2969941330026984,3.1209920120310244,0.5575024032557323,2.2664954757725937,-1.2777371769695307,89.99978201753669,19.79774991708723,0.8544965362584307,10,-0.7049980163574219,-2.029996871948242,-1.62249755859375,-2.049997329711914,2.450000762939453,4,-0.005626532342487778,1.288659307296335,39.099998474121094,4.4667480481167825,38.33000183105469,2.6470509037462553,38.16999816894531,-0.005626532342487778 10758,2015-10-12,39.59000015258789,39.75,39.18000030517578,39.20000076293945,956000.0,0.012532012726064634,-1.6511594897180675,100.0,76.13409958226502,70.83609660251875,-1.2172800739092366,-1.9595898513654646,-2.013341467372854,-3.2493385355599997,13.294005920422524,0.6500015258789062,1.2625526177786952,1.7240005493164077,0.0005962294415979841,3.4474048691912174,0.8622983893790064,2.585702709253809,-1.5409003944258899,91.62304396888325,18.73592339546397,0.8617021599374045,10,-0.9400005340576172,-2.2649993896484375,-2.4724998474121094,-2.539999008178711,1.4500007629394531,0,-0.007577651828852949,1.4285169341434838,39.099998474121094,1.288659307296335,39.099998474121094,4.4667480481167825,38.33000183105469,-0.007577651828852949 10759,2015-10-13,39.849998474121094,39.91999816894531,39.27999877929688,39.54999923706055,1230000.0,0.0065672725569869694,1.909097214395293,0.7692300168238194,75.60479451791414,70.16782947512691,-1.3057617909169537,-2.0357027135659678,-2.2531563187477985,-3.4929114599486937,13.735645759040255,0.6399993896484304,1.180041701523983,1.8009988784790067,0.04987449152275758,3.552123265435256,0.9254366850008822,2.6765610719571313,-1.4947366724282531,96.4824236197107,22.1001383327211,0.8755621934781228,10,-1.114999771118164,-2.2099990844726562,-2.937497138977051,-2.799997329711914,1.9099998474121094,1,0.02258473175258402,-1.6511594897180675,39.59000015258789,1.4285169341434838,39.099998474121094,1.288659307296335,39.099998474121094,0.02258473175258402 10760,2015-10-14,39.56999969482422,40.11999893188477,39.5099983215332,39.91999816894531,916600.0,-0.007026318444621982,-1.59574053632884,-1.1666645473850183,69.95966113817892,70.41268373305833,-0.9483441843061797,-1.609840828948279,-1.9403373527693404,-3.197789064186587,14.924143774188108,0.6100006103515696,1.1789312003367058,1.376000022888185,-0.37460106862845777,3.126601114404828,0.5006994771298636,2.2513005686465064,-0.9017906196808809,73.03921476963097,-0.09575678220659256,0.8753005457583221,10,-0.7150001525878906,-1.8299999237060547,-2.7449989318847656,-2.519998550415039,2.799999237060554,2,0.04927977705277864,1.909097214395293,39.849998474121094,-1.6511594897180675,39.59000015258789,1.4285169341434838,39.099998474121094,0.04927977705277864 10761,2015-10-15,40.06999969482422,40.09000015258789,39.36000061035156,39.65999984741211,828500.0,0.012635835326159972,2.2444369092527445,-1.171433242506812,70.02009431587227,70.17698956778048,-1.2208695499482403,-1.9914174080518237,-2.3990961217131996,-3.6754529413947097,16.287445378596704,0.7299995422363281,1.171813698314459,1.7360000610351562,-0.14635409851583603,3.6183542205861485,0.7948229812596637,2.677177140810649,-1.1114326483325954,95.90169316636124,21.94789610593466,0.9411770797754953,10,-1.0900001525878906,-2.3299999237060547,-3.2449989318847656,-3.019998550415039,2.6599998474121094,3,0.018467723586291562,-1.59574053632884,39.56999969482422,1.909097214395293,39.849998474121094,-1.6511594897180675,39.59000015258789,0.018467723586291562 10762,2015-10-16,40.08000183105469,40.290000915527344,39.81999969482422,40.18999862670898,921800.0,0.000249616578653411,2.0322525072294346,-0.26828496729591955,73.16564661511623,70.16131287153782,-1.0391563216309336,-1.8597035189421618,-2.36656817124522,-3.6663468243790476,17.78893161709502,0.470001220703125,1.0934998988639535,1.5955020904541044,-0.3418479063767563,3.532852087284965,0.626827092038674,2.5641770888695348,-0.8891484074844342,81.08117396384631,5.391698361584929,0.9686749984154295,10,-1.0150012969970703,-2.2550010681152344,-3.2550010681152344,-2.905000686645508,2.1199989318847656,4,0.005987970379371932,2.2444369092527445,40.06999969482422,-1.59574053632884,39.56999969482422,1.909097214395293,39.849998474121094,0.005987970379371932 10763,2015-10-19,40.18000030517578,40.18000030517578,39.650001525878906,39.93999862670898,915500.0,0.002494971795226064,3.4166256059763174,-2.1818970001736058,73.66255919260234,71.08980902063591,-0.9839624841304726,-1.8207125113703313,-2.446820903409332,-3.7496550101708266,19.165041342860068,0.529998779296875,1.151041958808932,1.5480005264282255,-0.43583520479440097,3.531836257650852,0.5560826608169123,2.5399183920395387,-0.8199996948242188,89.10887349584154,10.917251649473542,0.9919178656113139,10,-1.0699996948242188,-2.1299991607666016,-3.4474992752075195,-3.0049991607666016,1.8699989318847656,0,0.034096538613223704,2.0322525072294346,40.08000183105469,2.2444369092527445,40.06999969482422,-1.59574053632884,39.56999969482422,0.034096538613223704 10764,2015-10-20,40.40999984741211,40.5,39.900001525878906,40.04999923706055,673100.0,0.005724229479577625,1.2222128032325972,1.4999920527695654,71.74394869272905,72.18542605153067,-0.9641985225869831,-1.8734730484456321,-2.6475473656731054,-3.9603396284088674,21.090597084476958,0.5999984741210938,1.1678434796169341,1.6045000076293974,-0.3631590831015359,3.5721590983603306,0.6206704622639307,2.588329552994864,-0.8639991760253878,92.10524554617125,15.255914917956247,0.9838295453654672,10,-1.1199989318847656,-2.2549991607666016,-3.794999122619629,-3.2150001525878906,1.6599998474121094,1,0.015590226936256224,3.4166256059763174,40.18000030517578,2.0322525072294346,40.08000183105469,2.2444369092527445,40.06999969482422,0.015590226936256224 10765,2015-10-21,40.45000076293945,40.849998474121094,40.2599983215332,40.599998474121094,764400.0,0.0009898766562332906,-1.226404773386499,-0.41665960242444794,83.715029517795,73.68944170936003,-0.7508081809397993,-1.7562135326431445,-2.6736481252492155,-3.9786808868503627,23.19374587554253,0.5900001525878906,1.1537201971071838,1.4875009536743136,-0.47881426049398357,3.4538161678426107,0.5043433465901686,2.4706585607584586,-0.7999992370605469,73.15447753933752,-9.08627514847204,0.9831576070841479,10,-0.5750007629394531,-2.0200023651123047,-3.8350000381469727,-2.9300003051757812,1.9799995422363281,2,0.032385600343275645,1.2222128032325972,40.40999984741211,3.4166256059763174,40.18000030517578,2.0322525072294346,40.08000183105469,0.032385600343275645 10766,2015-10-22,41.29999923706055,41.29999923706055,40.4900016784668,40.52000045776367,1564500.0,0.021013558914438013,1.0769200672952777,-5.200071208768851,85.5203698013939,75.50291148598521,-1.4035125553375352,-2.4390694948735643,-3.517636075869447,-4.794033242343922,25.05865538324043,0.8499984741210938,1.251345451460196,2.1519994735717773,0.03652653483498369,4.267472412308571,1.094263004203384,3.2097359429401706,-1.4099983215332017,100.0,14.92196666853961,1.0577364693683964,10,-1.0599994659423828,-2.4099998474121094,-4.609997749328613,-3.7399978637695312,1.3800010681152344,3,0.025907983404127144,-1.226404773386499,40.45000076293945,1.2222128032325972,40.40999984741211,3.4166256059763174,40.18000030517578,0.025907983404127144 10767,2015-10-23,40.22999954223633,41.29999923706055,40.16999816894531,41.18000030517578,1067900.0,-0.025907983404126922,-1.1121446015080483,-1.217951602175359,66.60157341393861,74.44374191172672,-0.1747414401049454,-1.264574046729706,-2.466185867960462,-3.68551772021317,25.963370171023037,1.1300010681152344,1.354579175400687,0.9744998931884794,-1.1309467659430439,3.0799465523200027,-0.0782234363772858,2.0272232227542446,1.0699996948242188,35.151443691522346,-46.86306732942218,1.0527233295657628,10,0.05999946594238281,-1.1849994659423828,-3.3024988174438477,-2.6699981689453125,3.279998779296875,4,0.0621426802994447,1.0769200672952777,41.29999923706055,-1.226404773386499,40.45000076293945,1.2222128032325972,40.40999984741211,0.0621426802994447 10768,2015-10-26,40.7400016784668,40.75,39.88000106811523,40.209999084472656,932000.0,0.012677159881521627,2.1636368680598683,-0.5578970193184145,74.3833328869583,74.30802395273163,-0.5637445707917124,-1.632223305047134,-3.0053126325112203,-4.149495878531667,26.72527974886657,0.8699989318847727,1.3638609833323443,1.3410018920898423,-0.7580500248954678,3.4400538090751525,0.2914759335971837,2.390527850582501,0.55999755859375,60.56350135932366,-23.350046031490102,1.0495259584926568,10,-0.4100017547607422,-1.6950016021728516,-3.6975011825561523,-3.1800003051757812,1.55999755859375,0,0.035836991269549756,-1.1121446015080483,40.22999954223633,1.0769200672952777,41.29999923706055,-1.226404773386499,40.45000076293945,0.035836991269549756 10769,2015-10-27,40.65999984741211,40.93999862670898,40.459999084472656,40.68999862670898,656000.0,-0.0019637169307474833,-1.2325544259327927,-0.056601193346611324,72.44700031678902,74.58439497257719,-0.39868712659041705,-1.4053239475785944,-2.960156385986309,-4.011173319970538,27.7278582320062,0.479999542236321,1.3896318245530708,1.122000122070311,-0.9209561672657287,3.164956411406351,0.10052197740228763,2.1434782667383345,0.6399993896484375,54.92956233008479,-28.954197786910072,1.0214781446680217,10,-0.3299999237060547,-1.614999771118164,-3.617499351501465,-3.0999984741210938,0.9399986267089844,1,0.034185917237205876,2.1636368680598683,40.7400016784668,-1.1121446015080483,40.22999954223633,1.0769200672952777,41.29999923706055,0.034185917237205876 10770,2015-10-28,39.900001525878906,40.84000015258789,39.400001525878906,40.65999984741211,1171300.0,-0.01869154757465097,1.5714285714285714,25.334308240087385,57.72203672419152,73.21794412905709,0.46158536189231825,-0.5589977339798935,-2.2335924382547745,-3.1958831952962257,27.776219033543946,1.4399986267089844,1.3169349117293478,0.2890016555786161,-1.6921618977202044,2.2701652088774367,-0.7015801210707906,1.2795834322280228,1.343197784423829,26.31582117480771,-53.91761723264828,0.990581776649409,10,0.4499988555908203,-0.7900028228759766,-2.8575010299682617,-2.3400001525878906,2.1800003051757812,2,0.054385916941328105,-1.2325544259327927,40.65999984741211,2.1636368680598683,40.7400016784668,-1.1121446015080483,40.22999954223633,0.054385916941328105 10771,2015-10-29,39.63999938964844,39.88999938964844,39.04999923706055,39.86999893188477,824300.0,-0.006516344017226006,5.222212803232598,0.30263164499145134,54.96324148144824,71.19545466976066,0.7310557865617966,-0.16240614160334133,-2.012024814083688,-2.8802624821321885,28.146185506287203,0.8500022888183594,1.224303475518731,-0.06300048828124716,-1.8515977345122678,1.7255967579497735,-0.9572991113967575,0.8312981348342632,1.4926080535888673,26.22222900390625,-50.59571741333481,0.8942986231155095,10,0.5349998474121094,-0.47500038146972656,-2.6349992752075195,-2.079998016357422,1.970001220703125,3,0.070383475239304,1.5714285714285714,39.900001525878906,-1.2325544259327927,40.65999984741211,2.1636368680598683,40.7400016784668,0.070383475239304 10772,2015-10-30,39.70000076293945,39.9900016784668,39.58000183105469,39.7400016784668,933500.0,0.00151365727080921,-1.92858310626703,0.1739173701756369,51.097810014451674,68.6882603166328,0.6833434959184927,-0.10658356999400809,-2.0999174645991303,-2.888841205371392,28.57849816401621,0.4099998474121094,1.1885358467282359,-0.0799991607666044,-1.7148956022538826,1.5548972807206738,-0.897447381510247,0.7374490599770382,1.2659980238037107,34.391626232208296,-38.878348567098016,0.8174482207436392,10,0.47499847412109375,-0.3150005340576172,-2.652499198913574,-2.1399993896484375,1.7000007629394531,4,0.07506295931908902,5.222212803232598,39.63999938964844,1.5714285714285714,39.900001525878906,-1.2325544259327927,40.65999984741211,0.07506295931908902 10773,2015-11-02,39.68000030517578,39.86999893188477,39.38999938964844,39.68000030517578,952300.0,-0.0005037898584209222,1.5263316401308482,-0.0,48.21805013963218,66.07427158851094,0.6984049907145291,0.004205166162350338,-2.0905624687553512,-2.8257942659578106,28.521271168848696,0.47999954223633523,1.1138231592329149,-0.15749969482421733,-1.6846285568289687,1.369629167180534,-0.9210641258265966,0.6060647361781619,1.132718517592771,33.333400611966574,-35.47190900450219,0.7635644310023765,11,0.4949989318847656,-0.2550010681152344,-2.434999465942383,-2.1199989318847656,1.3699989318847656,0,0.09652212668601834,-1.92858310626703,39.70000076293945,5.222212803232598,39.63999938964844,1.5714285714285714,39.900001525878906,0.09652212668601834 10774,2015-11-03,39.5099983215332,39.66999816894531,39.08000183105469,39.5,1142500.0,-0.004284324151590413,2.5757568751661717,100.0,49.356209474022855,62.2566249169807,0.8127895650156844,0.294861587516138,-1.8840768913707535,-2.607070159266968,28.68329501146536,0.5999984741210938,1.017147378114025,-0.3945016860961914,-1.717536247281295,0.9285328750889121,-1.0560189666887467,0.2670155944963639,1.1617029343787095,25.69825973173528,-40.812905045606485,0.6615172805925529,11,0.6650009155273438,-0.08499908447265625,-2.327498435974121,-1.9499969482421875,0.9000015258789062,1,0.07061506034048026,1.5263316401308482,39.68000030517578,-1.92858310626703,39.70000076293945,5.222212803232598,39.63999938964844,0.07061506034048026 10775,2015-11-04,40.7400016784668,40.86999893188477,39.29999923706055,39.459999084472656,2179300.0,0.03113144543626145,1.0389644811382586,128.0217474246471,56.215219266801085,59.000497079803715,-0.4154389399610565,-0.7856119376744601,-3.0235437174277067,-3.7783092503479665,29.27852513464007,1.5699996948242259,0.9342547326582036,0.7150016784667983,-0.43144461183870675,1.8614479687723033,0.14177853331404577,1.2882248236195508,-1.69000244140625,92.85729257056107,28.8219260841191,0.5732231451527536,11,-0.56500244140625,-1.31500244140625,-3.630002021789551,-3.1800003051757812,-0.04000091552734375,2,0.02110939519447408,2.5757568751661717,39.5099983215332,1.5263316401308482,39.68000030517578,-1.92858310626703,39.70000076293945,0.02110939519447408 10776,2015-11-05,40.5099983215332,40.97999954223633,40.5,40.70000076293945,1488600.0,-0.005645639358310639,-3.571444141689373,-0.14843910652818548,53.832402553733736,57.581700317558735,-0.3456285177153262,-0.4685832696980654,-2.727665937303726,-3.4915599005630824,29.03822812740171,0.4799995422363281,0.8464915946830445,0.41449832916259766,-0.663833841041793,1.4928304993669883,-0.12466775593959767,0.953664414264793,-1.4299964904785156,75.26306384807046,12.831003199344721,0.5391660851021952,11,-0.4949989318847656,-1.0849990844726562,-3.322498321533203,-2.9499969482421875,0.09000015258789062,3,0.03875595098918927,1.0389644811382586,40.7400016784668,2.5757568751661717,39.5099983215332,1.5263316401308482,39.68000030517578,0.03875595098918927 10777,2015-11-06,38.88000106811523,40.290000915527344,38.5099983215332,40.20000076293945,1386900.0,-0.04023691239087379,1.3733367919921875,6.947277545775816,40.896377699334955,53.86092751893392,1.198799539357374,1.205915161423313,-1.0651732957580435,-1.8167526486070145,28.532383255987543,2.0,0.6667858047244124,-1.2044990539550824,-2.3290851250108915,-0.07991298289927329,-1.7667920894829905,-0.6422060184271743,2.099998474121101,14.979860879449161,-42.25695546056939,0.5622930355279061,11,0.8649978637695384,0.5649986267089915,-1.6925010681152273,-1.3199996948242116,2.349998474121101,4,0.07021603567997725,-3.571444141689373,40.5099983215332,1.0389644811382586,40.7400016784668,2.5757568751661717,39.5099983215332,0.07021603567997725 10778,2015-11-09,39.290000915527344,39.41999816894531,38.61999893188477,38.79999923706055,1359100.0,0.010545263275425931,1.133342149567392,-0.3712134786001194,42.3497457132926,50.51678811854543,0.627472224218991,0.8140231401672651,-1.4343422416446714,-2.188364423910116,27.52542256976668,0.7999992370605398,0.38652734661934574,-0.7794992446899442,-1.9393081663869651,0.38030967700707663,-1.3594037055384547,-0.1995947838414338,1.6899986267089844,31.579036781694402,-20.36945959738789,0.5799044608485088,11,0.4549980163574219,0.279998779296875,-2.1025009155273438,-1.7299995422363281,2.950000762939453,0,0.053703246657795134,1.3733367919921875,38.88000106811523,-3.571444141689373,40.5099983215332,1.0389644811382586,40.7400016784668,0.053703246657795134 10779,2015-11-10,40.75,40.77999877929688,39.2599983215332,39.38999938964844,1664700.0,0.03715955842331553,1.1408484757309607,2.7755019423749134,51.71624094719618,49.84947747665705,-0.9145974627475866,-0.6061716911102764,-2.8186170811252325,-3.6014152398160206,26.209204237440108,1.520000457763679,0.29851710639928086,0.6354997634887667,-0.557805543978823,1.8288050709563564,0.0388471097549683,1.232152417222565,0.1805995178222659,90.68828224421463,39.711091514735976,0.5966526537337954,11,-1.0050010681152344,-1.1800003051757812,-3.4950008392333984,-3.1899986267089844,1.2900009155273438,1,0.00736194446774352,1.133342149567392,39.290000915527344,1.3733367919921875,38.88000106811523,-3.571444141689373,40.5099983215332,0.00736194446774352 10780,2015-11-11,41.52000045776367,41.72000122070313,40.790000915527344,40.86000061035156,1435600.0,0.018895716754936842,-1.3250029802350987,0.485293787656094,51.27021324394209,49.43914100582304,-1.5987617487709613,-1.2886629551327502,-3.468212433751617,-4.317277833834375,24.914212427463585,0.9700012207031321,0.13140934795072923,1.3080001831054702,-0.010109969484538794,2.626110335695479,0.6489451068104657,1.9670552594004747,-3.0100021362304688,93.76945226463259,46.96945381358823,0.659055076295004,11,-1.4050006866455078,-1.6949996948242188,-4.23750114440918,-3.9599990844726562,-0.06999969482421875,2,-0.026734118451677613,1.1408484757309607,40.75,1.133342149567392,39.290000915527344,1.3733367919921875,38.88000106811523,-0.026734118451677613 10781,2015-11-12,40.810001373291016,42.0,40.79999923706055,41.4900016784668,1279800.0,-0.01710017043942247,-2.4285511874529977,-1.0303037308903853,53.49398243770791,49.70538238618484,-0.7882359002053079,-0.5485043712280628,-2.6467997460160433,-3.547458962784731,23.910126147610473,1.2000007629394531,-0.040792337572199244,0.5610010147094755,-0.7816420427120292,1.9036440721309802,-0.1103205140012733,1.2323225434202243,-2.2358029937744135,65.90263454452646,16.900929336500738,0.671321528710751,11,-0.5550022125244141,-0.7700004577636719,-3.417501449584961,-3.25,0.5,3,-0.002695432654985286,-1.3250029802350987,41.52000045776367,1.1408484757309607,40.75,1.133342149567392,39.290000915527344,-0.002695432654985286 10782,2015-11-13,40.31999969482422,41.33000183105469,40.22000122070313,40.83000183105469,961500.0,-0.012006901788233937,-2.1267663145679068,0.7500028049232011,47.46375926894274,49.621572289441566,-0.22466445800003498,-0.041740836515074875,-2.0587750192665695,-2.994450698306764,22.458177262626887,1.1100006103515554,-0.07803851614049506,0.0589994430541978,-1.2815722934201048,1.3995711795285004,-0.6112864251829535,0.7292853112913491,-1.6087692504882796,50.29586466632121,2.642774590646681,0.6702858682371519,11,-0.06500053405761719,-0.06500053405761719,-2.6125001907348633,-2.759998321533203,1.4900016784667969,4,0.006944414221630613,-2.4285511874529977,40.810001373291016,-1.3250029802350987,41.52000045776367,1.1408484757309607,40.75,0.006944414221630613 10783,2015-11-16,41.54999923706055,41.56999969482422,40.25,40.31999969482422,926400.0,0.030505941258581304,1.0787389276199002,-2.4117537062246623,54.71897476557632,50.21743509961417,-1.2980085636084127,-1.2267363945679222,-3.147035481443311,-4.1485421291745155,21.33055451936289,1.3199996948242188,-0.046289305575598405,1.220499038696289,-0.23750914098430798,2.678507218376886,0.4914949488559941,1.949503128536584,-2.707218010498046,83.57662455187777,35.32197332670888,0.7290040898402971,11,-1.2950000762939453,-1.2950000762939453,-3.817498207092285,-3.9899978637695312,1.1500015258789062,0,-0.007701557176896245,-2.1267663145679068,40.31999969482422,-2.4285511874529977,40.810001373291016,-1.3250029802350987,41.52000045776367,-0.007701557176896245 10784,2015-11-17,41.040000915527344,41.810001373291016,40.93000030517578,41.47999954223633,729500.0,-0.012274328060114859,-1.6666705198971188,-0.35772259387105076,56.20914163568093,50.216759807267486,-0.6125744318463333,-0.7031719719775111,-2.5269936822208336,-3.569141814957895,19.899984161187557,0.8800010681152344,0.002785735186463967,0.6790006637573214,-0.8131527293293175,2.1711540568439602,-0.06707603278599805,1.4250773603006408,-2.0709309380273453,46.067430178133414,-4.75734654020701,0.7460766965433192,11,-0.7850017547607422,-0.7850017547607422,-3.0525007247924805,-3.479999542236328,1.6699981689453125,1,0.02923978401972782,1.0787389276199002,41.54999923706055,-2.1267663145679068,40.31999969482422,-2.4285511874529977,40.810001373291016,0.02923978401972782 10785,2015-11-18,41.7599983215332,41.810001373291016,40.70000076293945,41.02999877929688,867100.0,0.01754379605126788,1.6746820724236031,-1.6590950469469161,60.99584142736109,51.01269745989275,-1.3104806369758464,-1.391329817035782,-3.1137395500958576,-4.2127701493631236,17.9892055317953,1.1100006103515625,0.09746121721948953,1.333498191833499,-0.2847821256583032,2.951778509325301,0.5243580330876014,2.1426383505793964,-2.669691143133207,86.51675039004229,31.234074089700535,0.809140158745901,11,-1.5049991607666016,-1.5049991607666016,-3.5724992752075195,-4.1999969482421875,1.0700035095214844,2,0.006705043229126684,-1.6666705198971188,41.040000915527344,1.0787389276199002,41.54999923706055,-2.1267663145679068,40.31999969482422,0.006705043229126684 10786,2015-11-19,42.36999893188477,42.36999893188477,41.77000045776367,41.86000061035156,801700.0,0.014607294896298528,1.3529429364289451,0.6986282758080274,63.10106736626477,53.47988520066273,-1.8203198315181197,-2.020658822425709,-3.580653003871639,-4.741600255454408,15.762459727251986,0.6100006103515696,0.2267528289923888,1.8899988174438533,0.0896251679448099,3.690372466942897,0.9898119926943281,2.7901856421933786,-3.1633040406207797,100.0,40.33668199530155,0.9001868247495223,11,-1.875,-1.9300003051757884,-4.072499275207527,-4.809997558593757,0.6800003051757741,3,-0.02171343384795299,1.6746820724236031,41.7599983215332,-1.6666705198971188,41.040000915527344,1.0787389276199002,41.54999923706055,-0.02171343384795299 10787,2015-11-20,42.72999954223633,42.83000183105469,42.33000183105469,42.43999862670898,747600.0,0.00849659238675704,1.0407934481362688,0.5686311175603869,64.48242395875634,55.939071672380926,-1.7620662086230041,-2.30177581215964,-3.8104205485466025,-5.0251771406454395,14.1764212880997,0.5,0.2379296520338272,2.1249994277954087,0.06874390360755456,4.181254951983263,1.0968716657014852,3.1531271898893323,-3.3335064085350865,96.12394504474135,31.761500569566877,1.0281277620939258,11,-1.6849994659423828,-2.059999465942383,-4.369999885559082,-5.1699981689453125,0.43000030517578125,4,-0.03323187887099599,1.3529429364289451,42.36999893188477,1.6746820724236031,41.7599983215332,-1.6666705198971188,41.040000915527344,-0.03323187887099599 10788,2015-11-23,42.20000076293945,42.959999084472656,42.06999969482422,42.70000076293945,1004900.0,-0.012403435173758859,-1.3420970737338753,-1.7241324879639681,62.35079243421835,57.12068850427227,-0.8670542886160177,-1.746324291217931,-3.1491489227224534,-4.430960299635217,12.94894899226174,0.8899993896484375,0.27399002145456564,1.522000694274901,-0.6545784173570866,3.6985798059068884,0.43371113845890363,2.610290250090898,-2.5288269334499347,66.37173070917976,-2.7624424223083537,1.0882895558159944,11,-0.6100006103515625,-1.4650020599365234,-3.755000114440918,-4.604999542236328,0.20999908447265625,0,-0.009241691530748497,1.0407934481362688,42.72999954223633,1.3529429364289451,42.36999893188477,1.6746820724236031,41.7599983215332,-0.009241691530748497 10789,2015-11-24,42.04999923706055,42.20000076293945,41.75,42.11000061035156,1131000.0,-0.0035545384636731514,2.7499801319240245,0.12000274658203125,56.67684956478997,57.72142587325538,-0.5735725168476904,-1.5671992793324847,-2.8720690818862664,-4.21919640022783,11.342198612646584,0.4500007629394531,0.5529108775784124,1.3024991989135728,-0.9587795163557757,3.5637779141829213,0.17185984127890208,2.4331385565482435,-2.0499428820727132,59.73449012144587,-6.134537314085861,1.1306393576346727,11,-0.45999908447265625,-1.3150005340576172,-3.469998359680176,-4.454998016357422,0.31999969482422586,1,0.015457824914917762,-1.3420970737338753,42.20000076293945,1.0407934481362688,42.72999954223633,1.3529429364289451,42.36999893188477,0.015457824914917762 10790,2015-11-25,42.06999969482422,42.2599983215332,41.93000030517578,42.099998474121094,987300.0,0.00047563515164217307,-1.129036227603859,0.4999682115836989,58.12501167258275,58.235984677130354,-0.5669744331273208,-1.4928316593033273,-2.7776129254277464,-4.19026327192222,11.419252419269418,0.3299980163574219,0.8176670632019309,1.2139997482299805,-1.084002532680067,3.512002029140028,0.06499860777495314,2.363000888685008,-1.7739490668879014,26.446275780752472,-36.655042743142374,1.1490011404550238,11,-0.4799995422363281,-1.335000991821289,-3.347498893737793,-4.369998931884766,0.5699996948242188,2,0.015212726272664456,2.7499801319240245,42.04999923706055,-1.3420970737338753,42.20000076293945,1.0407934481362688,42.72999954223633,0.015212726272664456 10791,2015-11-27,42.43000030517578,42.63999938964844,42.04999923706055,42.16999816894531,510800.0,0.008557181197123898,-1.3600006103515625,-8.66709053916582,71.3085239041444,60.88540296993054,-0.7521037367721988,-1.7213497971778366,-3.035956662016744,-4.498740126787162,12.099723292793064,0.5900001525878906,0.9125836689154596,1.4345003128051772,-0.8912585701793674,3.760259195789722,0.2716208713129049,2.5973797542974495,-1.867554831585828,56.19841485021785,-12.453343224663861,1.1628794414922718,11,-0.8250007629394531,-1.6950016021728516,-3.277501106262207,-4.555000305175781,0.3100013732910156,4,0.009427327904829363,-1.129036227603859,42.06999969482422,2.7499801319240245,42.04999923706055,-1.3420970737338753,42.20000076293945,0.009427327904829363 10792,2015-11-30,42.68000030517578,42.88000106811523,42.38999938964844,42.56999969482422,1042000.0,0.005892057464102818,-1.0851081098629656,0.42307579447753746,70.74663494132743,62.66625410056955,-0.7064201617594321,-1.8304994296547221,-3.1728512130757665,-4.691886406631411,12.765661524084472,0.49000167846678977,0.9690627095189228,1.5355003356933565,-0.822406251459519,3.893406922846232,0.35654704211691524,2.714453629269798,-1.877799470497557,76.85958750796043,3.3730388897513564,1.1789532935764377,11,-0.8500003814697266,-1.9450016021728516,-3.1150007247924805,-4.579999923706055,-0.4399986267089844,0,0.00866914079754344,-1.3600006103515625,42.43000030517578,-1.129036227603859,42.06999969482422,2.7499801319240245,42.04999923706055,0.00866914079754344 10793,2015-12-01,43.5099983215332,43.560001373291016,42.75,42.77000045776367,1335300.0,0.01944700118141207,-1.0769298485856253,6.727215980024969,68.30238317485131,64.00994760492182,-1.3736032375134783,-2.4863268794840963,-3.8829252041424382,-5.466972049366483,13.921610831374846,0.8800010681152344,1.0868294571306478,2.1739984512329116,-0.30224936592048834,4.6502462683863115,0.9358745426562152,3.412122359809608,-2.4920176618755363,97.23740255141934,24.855749938043132,1.2381239085766993,12,-1.3799972534179688,-2.4749984741210938,-3.842498779296875,-5.409997940063477,-1.4199981689453125,1,-0.008044093027415267,-1.0851081098629656,42.68000030517578,-1.3600006103515625,42.43000030517578,-1.129036227603859,42.06999969482422,-0.008044093027415267 10794,2015-12-02,42.29999923706055,43.47999954223633,41.95000076293945,43.36000061035156,1268700.0,-0.027809678950822314,1.3538456572580526,-1.4324384233913787,54.88721301319178,63.33121111445856,0.03790907451204362,-1.1136903043649227,-2.555240789210103,-4.202311956490355,15.041486882916155,1.55999755859375,1.2919201078840814,0.8244993209838896,-1.5299756261563715,3.1789742681241506,-0.35273815258624097,2.00173679455402,-0.976976091766879,22.69930610000117,-45.03636502560724,1.1772374735701308,12,0.35500144958496094,-1.2649993896484375,-2.612499237060547,-4.19999885559082,-0.049999237060546875,2,0.002600487289257103,-1.0769298485856253,43.5099983215332,-1.0851081098629656,42.68000030517578,-1.3600006103515625,42.43000030517578,0.002600487289257103 10795,2015-12-03,41.599998474121094,42.31999969482422,41.15999984741211,42.15999984741211,1462600.0,-0.016548481691842643,1.636360089645277,0.5283024979037186,54.95606874498334,62.426211267649514,0.7965978484851561,-0.3646532336938151,-1.755190468609662,-3.4473336444979026,14.713787930688865,1.1599998474121094,1.319070286207129,0.08149871826172017,-2.2476952161003965,2.410692652623837,-1.0830982489193417,1.246095685442782,1.9600028991699219,18.333264456898718,-47.58393283015255,1.1645969671810585,12,0.7600021362304688,-0.5649986267089844,-1.9124984741210938,-3.499998092651367,-0.049999237060546875,3,0.01850962706747894,1.3538456572580526,42.29999923706055,-1.0769298485856253,43.5099983215332,-1.0851081098629656,42.68000030517578,0.01850962706747894 10796,2015-12-04,42.08000183105469,42.41999816894531,41.650001525878906,41.72000122070313,1239100.0,0.011538542657211881,-2.079986572265625,-0.6428566562897946,61.055291071977976,62.04541872467414,0.30299562141721736,-0.7599690946663102,-2.1365303603474217,-3.870287453562746,14.288862619589926,0.8199996948242188,1.3877615363776172,0.4830018997192411,-1.8086029027026385,2.7746067021411207,-0.6628005014916951,1.6288043009301774,1.4319995117187503,38.33339161339339,-28.33871437747709,1.1458024012109393,12,0.279998779296875,-1.0450019836425781,-2.3500022888183594,-3.980001449584961,-0.5,4,0.01330792619358867,1.636360089645277,41.599998474121094,1.3538456572580526,42.29999923706055,-1.0769298485856253,43.5099983215332,0.01330792619358867 10797,2015-12-07,41.61000061035156,41.86000061035156,41.349998474121094,41.7400016784668,1223900.0,-0.011169230044003164,1.756776262204489,-0.3611134658585245,50.416676159257236,60.71940580523402,0.6676254499930323,-0.07900727949343889,-1.5870895382248165,-3.354012815811487,14.317979969555058,0.7300033569335938,1.3359509420230182,-0.1234992980957017,-2.0258436152436303,1.778845019052227,-1.0746714566696625,0.827672860478259,1.8549607025146457,18.750019868202294,-43.89249756326352,0.9511721585739638,12,0.75,-0.5750007629394531,-1.9400014877319336,-3.510000228881836,0.32999801635741477,0,0.0271569587007916,-2.079986572265625,42.08000183105469,1.636360089645277,41.599998474121094,1.3538456572580526,42.29999923706055,0.0271569587007916 10798,2015-12-08,41.400001525878906,41.810001373291016,41.040000915527344,41.52000045776367,1260800.0,-0.005046841658070345,1.1999989100876836,0.9230611226855248,52.60869949811863,60.267389131159426,0.8406098230656127,0.313232393440515,-1.2916831306540573,-3.0944998846725014,14.27641131438288,0.7700004577636719,1.1953619625034406,-0.43899841308594034,-1.9682066529187523,1.0902098267468716,-1.2036025330023463,0.32560570683046564,2.0188605576782166,14.7541316790462,-47.920193083971796,0.7646041199164073,12,0.8999996185302734,-0.3650016784667969,-1.6200017929077148,-3.3000011444091797,-0.20000076293945312,1,0.02028985801033878,1.756776262204489,41.61000061035156,-2.079986572265625,42.08000183105469,1.636360089645277,41.599998474121094,0.02028985801033878 10799,2015-12-09,41.04999923706055,41.65999984741211,40.97999954223633,41.15999984741211,1072300.0,-0.008454161254066062,-4.44000244140625,0.916679912261182,44.56356517868304,58.76056174294835,1.1553411596862162,0.7239811350290637,-0.8589021100047276,-2.6915665439504295,14.557721553711922,0.6800003051757812,0.9844587574990484,-0.8040006637573214,-2.2936047091400624,0.6856033816254197,-1.5488026864486883,-0.059198641065954405,2.273708399775387,4.86109455424955,-52.533702798672095,0.744802022691369,12,1.220001220703125,-0.0149993896484375,-1.25,-2.9499988555908203,0.6599998474121094,2,0.025334980142664998,1.1999989100876836,41.400001525878906,1.756776262204489,41.61000061035156,-2.079986572265625,42.08000183105469,0.025334980142664998 10800,2015-12-10,40.40999984741211,41.02999877929688,40.349998474121094,40.959999084472656,712100.0,-0.015590728417617994,-1.0298456475571989,4.9999653211263695,35.06099440240132,54.73305846497689,1.715510964659181,1.3455450643723381,-0.15990727632956236,-1.9952737725943237,14.308798859484877,0.7000007629394531,0.8069819354457195,-1.3885000228881808,-3.0075866052499904,0.23058655947362894,-2.198043314069082,-0.5789567317072795,2.7730853037478482,2.898617494535952,-47.07835253514543,0.8095432911809038,12,1.5450000762939453,0.625,-0.6100006103515625,-2.309999465942383,0.2999992370605469,3,0.04553328778856014,-4.44000244140625,41.04999923706055,1.1999989100876836,41.400001525878906,1.756776262204489,41.61000061035156,0.04553328778856014 10801,2015-12-11,40.70000076293945,40.849998474121094,40.0,40.310001373291016,900500.0,0.007176464157940821,1.4637822178484945,-0.7090907829850395,34.3605773413052,50.690163176085534,1.289955041426765,1.103455369350442,-0.3656943037719387,-2.2305555452921055,13.949315933006323,0.8499984741210938,0.7240496492469575,-1.0929990768432631,-2.7269038263181145,0.5409056726315882,-1.9099514515806888,-0.2760467021058375,2.256437454057398,37.6344372708106,-6.2365255770681,0.8169523747374253,12,1.0799999237060547,0.33499908447265625,-0.9000015258789062,-2.6000003814697266,-0.31999969482422586,4,0.020884483002149734,-1.0298456475571989,40.40999984741211,-4.44000244140625,41.04999923706055,1.1999989100876836,41.400001525878906,0.020884483002149734 10802,2015-12-14,40.599998474121094,40.95000076293945,40.5099983215332,40.68999862670898,1371600.0,-0.0024570586472670852,-2.2592718179120928,-0.23076998317616237,36.79868059511707,47.18975177833728,1.1889070965591415,1.2917380945161554,-0.19250952553163359,-2.0709102644982593,14.127511262950932,0.44000244140625,0.6143939163678027,-1.2070013046264663,-2.7918250759880507,0.3778224667351182,-1.9994131903072585,-0.414589418945674,2.060795921176073,33.149061817016914,-7.550367964265604,0.7924118856807933,12,1.1400012969970703,0.4350013732910156,-0.8799991607666016,-2.499998092651367,1.0600013732910156,0,0.02413801462476073,1.4637822178484945,40.70000076293945,-1.0298456475571989,40.40999984741211,-4.44000244140625,41.04999923706055,0.02413801462476073 10803,2015-12-15,41.22999954223633,41.540000915527344,40.72999954223633,40.77000045776367,774500.0,0.01551726827075628,-2.0,-5.1110922731322646,43.73089737427848,45.950161151791356,0.22515383856892868,0.670933353848028,-0.7524265687447524,-2.6377978138905505,13.89024970538904,0.94000244140625,0.357946261823642,-0.5610002517700181,-2.163115651981009,1.0411151484409729,-1.3620579518755136,0.24005744833547737,1.1647154135311197,74.09636477701254,34.32568514714452,0.8010577001054959,12,-0.020000457763671875,-0.1399993896484375,-1.635000228881836,-3.1299991607666016,-0.20999908447265625,1,0.017220448516991116,-2.2592718179120928,40.599998474121094,1.4637822178484945,40.70000076293945,-1.0298456475571989,40.40999984741211,0.017220448516991116 10804,2015-12-16,42.2400016784668,42.25,41.459999084472656,41.459999084472656,618800.0,0.024496777769687172,-1.02563663662195,1.6956611878659213,51.128829700088204,45.52491236902524,-0.8875939457241344,-0.25777445838573954,-1.6675577149624203,-3.588072192493698,13.513988001382993,1.0200004577636719,0.10151500921585921,0.38900184631347656,-1.184313702341484,1.9623173949684372,-0.39765592801400373,1.1756596206409569,-2.240001678466797,99.55563015407986,55.699472509162376,0.7866577743274802,12,-1.0300025939941406,-0.8300018310546875,-2.5825023651123047,-4.14000129699707,-0.8700027465820241,2,-0.024621232817268468,-2.0,41.22999954223633,-2.2592718179120928,40.599998474121094,1.4637822178484945,40.70000076293945,-0.024621232817268468 10805,2015-12-17,42.040000915527344,42.4900016784668,41.95000076293945,42.209999084472656,989800.0,-0.0047348663587153395,-2.085732970027248,-0.21794564563536506,47.35414626470753,44.00256294599519,-0.6913142109070094,-0.0376514519670792,-1.3782121394861804,-3.3335307863623527,13.446814182047472,0.5400009155273438,-0.20283564751655092,0.17500095367431356,-1.399887425744616,1.7498893330932432,-0.6124432360351477,0.9624451433837748,-1.995000915527342,81.92769238547108,37.99555936269432,0.7874441897094637,12,-0.7950000762939453,-0.26000022888183594,-2.3825016021728516,-3.940000534057617,-0.5600013732910156,3,-0.007849710367936802,-1.02563663662195,42.2400016784668,-2.0,41.22999954223633,-2.2592718179120928,40.599998474121094,-0.007849710367936802 10806,2015-12-18,41.45000076293945,42.09000015258789,41.09000015258789,42.040000915527344,1371100.0,-0.01403425641624989,1.898556493567523,3.470626514675523,42.02336016481845,43.069972279946434,-0.2235906438830071,0.5058246941958373,-0.7287040222185794,-2.6987329841288386,12.754986700757648,1.0,-0.32585204310062466,-0.36899929046630575,-1.935502552348055,1.1975039714154434,-1.1522509214071803,0.4142523404745688,-1.3072006958007805,47.47479028833668,7.389359242007274,0.7832516309408761,12,-0.2049999237060547,0.3299999237060547,-1.4800004959106445,-3.1399993896484375,0.779998779296875,4,-0.01785287490581744,-2.085732970027248,42.040000915527344,-1.02563663662195,42.2400016784668,-2.0,41.22999954223633,-0.01785287490581744 10807,2015-12-21,41.310001373291016,41.77000045776367,41.040000915527344,41.7400016784668,662100.0,-0.003377548542136899,1.9796029583495522,0.7288138880806905,34.33053263299523,41.03906485048827,-0.14597186057311973,0.5628441203698884,-0.5295965477083939,-2.520841768408573,11.692860121809636,0.7299995422363281,-0.408373817776436,-0.43799877166748047,-1.9586993773633452,1.0827018340283843,-1.1983490745154128,0.3223515311804519,-1.0733132416992177,32.954609492515836,0.09444877526697582,0.7603503028479306,12,-0.06500053405761719,0.4699993133544922,-1.162501335144043,-2.8600006103515625,2.25,0,-0.022512715426271535,1.898556493567523,41.45000076293945,-2.085732970027248,42.040000915527344,-1.02563663662195,42.2400016784668,-0.022512715426271535 10808,2015-12-22,41.810001373291016,41.97999954223633,40.86999893188477,41.36000061035156,867100.0,0.012103606472481765,1.810138440217662,-1.046512659463104,46.11729898218522,41.21170193976629,-0.6500577614772425,0.03386450872234548,-0.9792563739451126,-2.985086614428674,10.796875355352373,1.1100006103515554,-0.5829555000635338,0.08150119781494425,-1.4247282315001826,1.587730627130071,-0.6716135168426192,0.8346159124725077,-1.4831806998242172,58.02474368574465,22.892873812243877,0.7531147146575632,12,-0.5650005340576172,-0.030000686645507812,-1.555002212524414,-3.3600006103515625,2.4699974060058665,1,-0.0035876948326227787,1.9796029583495522,41.310001373291016,1.898556493567523,41.45000076293945,-2.085732970027248,42.040000915527344,-0.0035876948326227787 10809,2015-12-23,42.70000076293945,42.810001373291016,41.93999862670898,42.0099983215332,572300.0,0.021286758201758627,-1.0963875356190638,1.5333361590302208,58.46154117019448,43.81176269174331,-1.4319785109640435,-0.8484416192630135,-1.8159176192069566,-3.8357085944711002,10.476152428797603,1.0,-0.6011794842179654,0.9390005111694322,-0.6234389000954863,2.5014399224343506,0.15778080553697293,1.7202202168018914,-2.286652849272656,94.3298725814063,54.71546153751083,0.78121970563246,12,-1.2950000762939453,-0.9200000762939453,-2.4450016021728516,-4.25,2.2900009155273438,2,-0.039344268739074595,1.810138440217662,41.810001373291016,1.9796029583495522,41.310001373291016,1.898556493567523,41.45000076293945,-0.039344268739074595 10810,2015-12-24,42.709999084472656,42.86999893188477,42.5099983215332,42.560001373291016,175900.0,0.00023415272493121364,-1.8799609380960942,0.2173872180451128,55.22385227078629,46.12990435057454,-1.2084984093754727,-0.8517015744300664,-1.7623353194365876,-3.798207375329156,10.105706880218907,0.3600006103515696,-0.6209228946459717,0.9169988632202148,-0.6974372292135982,2.531434955654028,0.10978081700331188,1.7242169094371178,-2.1528519632284073,92.00000762939418,50.066255004230655,0.8072180462169065,12,-1.0200004577636719,-0.9299983978271484,-2.4549999237060547,-4.259998321533203,3.25,3,-0.03137438963502681,-1.0963875356190638,42.70000076293945,1.810138440217662,41.810001373291016,1.9796029583495522,41.310001373291016,-0.03137438963502681 10811,2015-12-28,42.83000183105469,42.93000030517578,42.38999938964844,42.59000015258789,591800.0,0.0028097108207538746,1.454557276991235,1.6000356043844257,60.7394323630942,48.789987880349784,-1.1114692546196494,-0.9910103169521847,-1.8321710681862626,-3.8685724955496,9.340605440421776,0.5400009155273438,-0.5399407296663128,1.0170015335082994,-0.6400104684433074,2.674013535459906,0.1884955325324995,1.8455075344840992,-2.087826564959194,95.14570837584742,48.20238058796508,0.8285060009758024,12,-1.0000019073486328,-1.0500011444091797,-2.575002670288086,-4.150001525878906,2.30999755859375,0,-0.03152001473508026,-1.8799609380960942,42.709999084472656,-1.0963875356190638,42.70000076293945,1.810138440217662,41.810001373291016,-0.03152001473508026 10812,2015-12-29,43.04999923706055,43.349998474121094,42.97999954223633,43.18000030517578,497300.0,0.005136525720303542,-1.7407281820879075,-0.5416673289358659,64.4990852111255,51.097564306666115,-1.0587223308763996,-1.2457366364106974,-1.9987332005395757,-4.036989425336856,8.474395999678475,0.5199966430664062,-0.3136142228637411,1.218498992919919,-0.48682728128257224,2.9238252671224103,0.3658358558186734,2.0711621300211647,-2.0890414670570223,87.90325433729618,35.3643958340282,0.8526631371012457,12,-0.9400005340576172,-1.269998550415039,-2.582500457763672,-4.184999465942383,2.2099990844726562,1,-0.019047612296315797,1.454557276991235,42.83000183105469,-1.8799609380960942,42.709999084472656,-1.0963875356190638,42.70000076293945,-0.019047612296315797 10813,2015-12-30,43.15999984741211,43.29999923706055,42.84000015258789,43.0,485800.0,0.002555182631847064,1.090911455398247,-1.230757944775375,69.35778750544208,53.12300406281655,-0.9679523023134777,-1.458058083571892,-2.0561423438669166,-4.106540967930286,6.967997835399966,0.45999908447265625,-0.08176456842175384,1.3459995269775362,-0.29268316190739796,2.9846822158624704,0.5266581825350727,2.1653408714199998,-1.9123571929144774,86.52491863331022,26.800345494983247,0.8193413444424659,12,-1.0500011444091797,-1.3799991607666016,-2.302499771118164,-4.064998626708984,1.6199989318847727,2,0.009267875979913631,-1.7407281820879075,43.04999923706055,1.454557276991235,42.83000183105469,-1.8799609380960942,42.709999084472656,0.009267875979913631 10814,2015-12-31,42.40999984741211,43.04999923706055,42.20000076293945,43.04999923706055,666300.0,-0.017377201173576218,1.6562477648236893,-4.0,67.98559472858729,55.41538722546986,-0.21378377629578438,-0.7371907253266556,-1.2685963273422587,-3.316849024732768,6.0901923297473815,0.9599990844726562,0.13253158023932343,0.5904994964599624,-1.0557722095808444,2.236771202500769,-0.23263635656044102,1.4136353494803657,-0.9100744945596588,18.260826298243575,-46.64209039414517,0.8231358530204032,12,-0.3000011444091797,-0.6299991607666016,-1.2475004196166992,-3.25,2.5800018310546875,3,0.04409334917738472,1.090911455398247,43.15999984741211,-1.7407281820879075,43.04999923706055,1.454557276991235,42.83000183105469,0.04409334917738472 10815,2016-01-04,42.36999893188477,42.400001525878906,41.97999954223633,42.11000061035156,756700.0,-0.0009431953706969809,1.624983608902452,-0.4062477648237004,65.7250144757204,58.04890437112564,-0.1363931172344266,-0.6709452517597114,-1.1920296382562796,-3.2451290279816263,5.960716627695667,0.43000030517578125,0.2661752124121364,0.5119985580444393,-1.1486115135195334,2.172608629608412,-0.3183064777375506,1.3423035938264292,-0.6480648044800859,28.467130927752322,-38.23745412635502,0.8303050357819866,1,-0.26000022888184304,-0.5899982452392649,-1.2074995040893626,-2.984998703002937,3.1000022888183594,0,0.06183627124451929,1.6562477648236893,42.40999984741211,1.090911455398247,43.15999984741211,-1.7407281820879075,43.04999923706055,0.06183627124451929 10816,2016-01-05,42.63999938964844,42.7599983215332,41.810001373291016,42.36999893188477,561200.0,0.006372444290067669,2.7254904894048306,1.0384700030810659,68.61313563746481,61.858082482733366,-0.24567602126742827,-0.9453074066908727,-1.4489751702559488,-3.490459971866109,5.827532008577361,0.9499969482421875,0.27622644953150655,0.7539991378784165,-0.940902228411332,2.448900504168165,-0.09345154526646127,1.6014498210232944,0.7099990844726562,53.89607655170534,-16.34861234342889,0.8474506831448755,1,-0.5300006866455078,-0.8599987030029297,-1.4774999618530273,-3.2549991607666016,2.5800018310546946,1,0.07786115718449582,1.624983608902452,42.36999893188477,1.6562477648236893,42.40999984741211,1.090911455398247,43.15999984741211,0.07786115718449582 10817,2016-01-06,42.7400016784668,42.79999923706055,42.060001373291016,42.349998474121094,936300.0,0.002345269471149214,1.9019619576193219,1.4444538634341075,65.25253272544845,63.98421956531816,-0.13577952199605647,-1.007992530300399,-1.4999967679506412,-3.571028322166299,6.011994975905348,0.7399978637695312,0.3416637180008095,0.7975013732910128,-0.9336119320664338,2.5286146786484593,-0.06805527938771405,1.6630580259697396,0.579196853637697,62.416217351008974,-7.03800055264265,0.8655566526787246,1,-0.1600017547607422,-0.9600009918212891,-1.570002555847168,-3.255002975463867,2.0199966430664062,2,0.05615343043823051,2.7254904894048306,42.63999938964844,1.624983608902452,42.36999893188477,1.6562477648236893,42.40999984741211,0.05615343043823051 10818,2016-01-07,42.2400016784668,42.7599983215332,42.04999923706055,42.25,1382800.0,-0.011698642497992906,-2.640991030644483,-0.02563651124348328,49.99999999999999,63.04404832418545,0.4823553317518403,-0.4657124939083701,-0.9722576533941236,-3.0622881364351002,6.4091434764774995,0.7099990844726562,0.500112655320045,0.2555013656616225,-1.4608902096887775,1.9718929410120225,-0.6026944220135775,1.1136971533368225,1.0490129104614283,34.677503707030745,-29.6897869113508,0.8581957876751988,1,0.3399982452392578,-0.46000099182128906,-0.9575023651123047,-2.5200023651123047,3.029998779296875,3,0.07149612980735154,1.9019619576193219,42.7400016784668,2.7254904894048306,42.63999938964844,1.624983608902452,42.36999893188477,0.07149612980735154 10819,2016-01-08,42.09000015258789,42.650001525878906,41.959999084472656,42.43999862670898,897000.0,-0.0035511723465525558,-1.2623008229732096,35.00572300648536,50.5694669768242,62.526894402634106,0.5998044866445298,-0.24643674058519593,-0.7931090306258568,-2.9064056297673275,6.726411993926684,0.69000244140625,0.7400963366261593,0.05349979400634908,-1.605749119784221,1.7127487077969192,-0.7761246628889324,0.8831242509016306,1.169434172027593,28.282766008276756,-32.464395882500085,0.8296244568952835,1,0.48999977111816406,-0.35000038146972656,-0.5074996948242188,-1.914999008178711,3.0600013732910085,4,0.06391063475782843,-2.640991030644483,42.2400016784668,1.9019619576193219,42.7400016784668,2.7254904894048306,42.63999938964844,0.06391063475782843 10820,2016-01-11,42.25,42.599998474121094,42.04999923706055,42.16999816894531,884200.0,0.0038013743604672356,-2.4374985098824595,-0.22857765667575397,60.10099307286167,62.45595670371938,0.4109025649983309,-0.2756533764695206,-0.897000853020252,-3.054105567202811,6.441899731300435,0.5499992370605469,0.8537802593709216,0.12149963378906392,-1.35163209691774,1.5946313644958678,-0.6150662315643416,0.8580654991424694,0.980445665588995,44.444401630690265,-17.238823583920208,0.736565865353403,1,0.3299999237060547,-0.5750007629394531,-0.4049997329711914,-2.0749988555908203,3.470001220703132,0,0.06485211073294184,-1.2623008229732096,42.09000015258789,-2.640991030644483,42.2400016784668,1.9019619576193219,42.7400016784668,0.06485211073294184 10821,2016-01-12,41.54999923706055,42.45000076293945,41.33000183105469,42.38999938964844,1851900.0,-0.01656806539501665,1.3333240615277022,-10.499761586877742,52.65484111632116,61.13992958207445,1.017211257167446,0.5178422408025227,-0.1394873808027981,-2.346389194026159,5.966805222190105,1.1199989318847656,0.7873657168219808,-0.6210010528564425,-1.963895317272197,0.721893211559312,-1.2924481850643161,0.050446079351431194,1.6520375426824856,14.965836341413413,-48.271402578225405,0.6714471322078761,1,0.7650012969970703,0.125,0.14750099182128906,-1.3749980926513672,4.010002136230476,1,0.09434421313168495,-2.4374985098824595,42.25,-1.2623008229732096,42.09000015258789,-2.640991030644483,42.2400016784668,0.09434421313168495 10822,2016-01-13,41.58000183105469,42.06999969482422,41.47000122070313,41.72999954223633,1343300.0,0.0007220841045738613,-2.2432443578403425,0.17856867135026636,47.160504292704516,58.67356478065916,0.8456948095025467,0.5955580526878776,-0.11237716481616644,-2.363154256358385,5.583654908230374,0.5999984741210866,0.7446700370789756,-0.6399986267089872,-1.800687706960069,0.5206904535420946,-1.2203431668345317,-0.059654086583442734,1.5471535507408092,17.482560388406494,-44.49670866277614,0.5803445401255423,1,0.6099987030029297,0.09499740600585938,0.11749839782714844,-1.3400020599365234,4.489997863769531,2,0.08754206900803574,1.3333240615277022,41.54999923706055,-2.4374985098824595,42.25,-1.2623008229732096,42.09000015258789,0.08754206900803574 10823,2016-01-14,41.93999862670898,42.25,41.15999984741211,41.59000015258789,940300.0,0.00865793121214864,1.2474201667453202,-2.333358765036447,39.20452821355327,55.47566850121093,0.32904407211044884,0.30723182980069197,-0.40925564067220677,-2.6987441412981426,5.976892303075744,1.0900001525878906,0.659149351690651,-0.31550178527832884,-1.3888428746827586,0.7578393041261009,-0.8521723299805402,0.22116875942388248,1.115270613056886,52.34885239186322,-5.309502130436314,0.5366705447022134,1,0.040000915527350855,-0.2649993896484304,-0.24249839782714133,-1.644998550415032,4.11000061035157,3,0.06723890765767315,-2.2432443578403425,41.58000183105469,1.3333240615277022,41.54999923706055,-2.4374985098824595,42.25,0.06723890765767315 10824,2016-01-15,41.20000076293945,41.84000015258789,40.54999923706055,41.45000076293945,1434700.0,-0.01764420333810568,1.5048591152854731,-0.7142888283378892,32.23532980945369,51.754592427181294,0.9826943086512117,1.0174876470333487,0.39204357662384126,-1.9139649164595411,6.434655009408321,1.3899993896484304,0.5023991187359442,-1.0034996032714858,-2.17617530220717,0.16917609566419856,-1.5898374527393315,-0.41716175380364007,1.7415523132851831,31.707403306692473,-20.714401702995918,0.5863378494678432,1,0.47499847412109375,0.47499847412109375,0.4674997329711914,-0.6849994659423828,5.149997711181641,4,0.09878639853048976,1.2474201667453202,41.93999862670898,-2.2432443578403425,41.58000183105469,1.3333240615277022,41.54999923706055,0.09878639853048976 10825,2016-01-19,41.709999084472656,41.93000030517578,41.2400016784668,41.38000106811523,1251400.0,0.0123785998079875,-1.2623024633067972,-1.319992065429716,37.93100329839808,48.34546661172944,0.41262102403347,0.5075195885263355,-0.0891160163864555,-2.3564413360960117,6.641008026286372,0.7299995422363281,0.3067079657417082,-0.4770011901855469,-1.6684987693010882,0.7144963889299945,-1.072749979743321,0.11874759937222734,1.0402296846188506,61.05257451703964,13.455282264085355,0.595748789557771,1,-0.034999847412109375,-0.034999847412109375,-0.057498931884765625,-1.154998779296875,3.170001983642571,1,0.08247428714729588,1.5048591152854731,41.20000076293945,1.2474201667453202,41.93999862670898,-2.2432443578403425,41.58000183105469,0.08247428714729588 10826,2016-01-20,40.709999084472656,41.7599983215332,40.0099983215332,41.43999862670898,846700.0,-0.023975066457679883,1.5547465173457482,-2.212133122175015,28.41329062563112,44.252217489527524,1.240513060678218,1.527556606276292,0.9361120469503135,-1.3058646065859705,7.725870483570862,1.75,0.13615582732895604,-1.4400011062622085,-2.7662066072279146,-0.11379560529650234,-2.103103856745065,-0.7768983557793518,1.8642113220563772,31.250010643678593,-10.78417015207232,0.6631027504828535,1,0.6749992370605469,0.9650001525878906,0.7850008010864258,-0.154998779296875,2.420001983642571,2,0.12306564109310814,-1.2623024633067972,41.709999084472656,1.5048591152854731,41.20000076293945,1.2474201667453202,41.93999862670898,0.12306564109310814 10827,2016-01-21,40.38000106811523,41.0,40.22000122070313,40.72999954223633,1086700.0,-0.008106067889431467,-1.3283609282835236,0.47945026520002487,25.354618083831213,41.513841721064324,1.3416262033166646,1.880735239075193,1.3405713917253408,-0.9345191869021932,8.820750558352858,0.7799987792968679,-0.03152020666674815,-1.723499107360844,-3.2270705572687604,-0.21992765745292786,-2.475284832314806,-0.9717133824068824,1.9377881299142246,16.517967380956524,-19.066863590916423,0.7517857249539582,1,0.9499988555908274,1.2999973297119212,1.0274991989135813,0.17499923706055398,3.079998016357429,3,0.12828133155414934,1.5547465173457482,40.709999084472656,-1.2623024633067972,41.709999084472656,1.5048591152854731,41.20000076293945,0.12828133155414934 10828,2016-01-22,41.65999984741211,41.65999984741211,40.349998474121094,40.560001373291016,1226800.0,0.031698829753315394,1.3818239826881862,-3.14286648501356,43.92220241024637,40.775256769222345,-0.0327410349990771,0.6207486329909813,0.13822532705101764,-2.163870680498235,9.851751590742792,1.3100013732910156,-0.22475482168511007,-0.4360002517700181,-1.9472130599313715,1.0752125563913353,-1.1916066558506984,0.31960615231066214,0.4270102629677197,85.93749068678387,46.17179643915665,0.755606404080677,1,-0.35500144958496094,0.019998550415039062,-0.27250003814697266,-1.1049995422363281,1.0499992370605469,4,0.10585693383496397,-1.3283609282835236,40.38000106811523,1.5547465173457482,40.709999084472656,-1.2623024633067972,41.709999084472656,0.10585693383496397 10829,2016-01-25,41.02000045776367,41.650001525878906,40.91999816894531,41.45000076293945,680200.0,-0.015362443398765246,-1.3174530129819801,-0.3909099105972437,40.02954842301344,38.545096252572534,0.49116892510092214,1.1894152444643709,0.8029742779669533,-1.467968758888773,10.194709784265738,0.7400016784667969,-0.4231386629857141,-0.991999626159668,-2.547953765323541,0.5639545130042052,-1.7699766957416045,-0.2140225565777314,0.8593084737314953,52.60422358076521,10.938029115536906,0.7779770695819377,1,0.20999908447265625,0.6599979400634766,0.12999916076660156,-0.44499969482421875,1.6800003051757812,0,0.1226230795505725,1.3818239826881862,41.65999984741211,-1.3283609282835236,40.38000106811523,1.5547465173457482,40.709999084472656,0.1226230795505725 10830,2016-01-26,41.36999893188477,41.81999969482422,41.06999969482422,41.150001525878906,535800.0,0.008532385914560736,-2.94735732570396,-0.5116215113287722,40.729916438573646,37.2201046217117,0.0035927744282773233,0.7735398287976452,0.4574794462972065,-1.7425368047871785,10.413808302957438,0.7999992370605469,-0.49438126259737203,-0.5750011444091712,-2.1197648598866436,0.9697625710683013,-1.3473830021479074,0.19738071332956508,-1.3600006103515696,75.13809825894016,33.57230692334579,0.7723818577387368,1,-0.23999977111817117,0.3099994659423757,-0.05999946594238992,-0.6699981689453196,1.7800025939941335,1,0.12037707688694499,-1.3174530129819801,41.02000045776367,1.3818239826881862,41.65999984741211,-1.3283609282835236,40.38000106811523,0.12037707688694499 10831,2016-01-27,41.47999954223633,41.88000106811523,41.11000061035156,41.22999954223633,612100.0,0.002658946415074137,-2.142872713117916,1.1363770352516496,40.81630156380505,36.51519320738954,-0.1311760727612281,0.5873273084546184,0.37624244491679804,-1.777298244636114,10.752385817971371,0.7700004577636648,-0.5620927881220084,-0.3975004196166978,-1.8967474608707846,1.101746621637389,-1.1471239402437448,0.35212310101034916,-1.4338011932373078,75.90352032245707,35.44776161539808,0.7496235206270443,1,-0.35000038146972656,0.1999988555908203,0.032501220703125,-0.779998779296875,1.8100013732910156,2,0.08196725080522005,-2.94735732570396,41.36999893188477,-1.3174530129819801,41.02000045776367,1.3818239826881862,41.65999984741211,0.08196725080522005 10832,2016-01-28,42.22999954223633,42.36000061035156,41.33000183105469,41.540000915527344,508100.0,0.01808100309249827,1.168416741287439,2.7599945068359375,49.929661419798464,37.70687467475012,-0.8708575889767189,-0.23953597257140302,-0.3198892018291417,-2.4518838558339198,10.463214111739832,1.029998779296875,-0.6776876870475448,0.39349956512451456,-1.0127013233990354,1.7997004536480645,-0.309600879137264,1.096600009386293,-2.1104490844726627,93.53229204228425,50.1832792508276,0.7031004442617765,1,-1.0450000762939453,-0.5500011444091797,-0.717498779296875,-1.4849987030029297,1.299999237060554,3,0.021311899967670245,-2.142872713117916,41.47999954223633,-2.94735732570396,41.36999893188477,-1.3174530129819801,41.02000045776367,0.021311899967670245 10833,2016-01-29,43.560001373291016,43.59000015258789,42.5,42.52999877929688,1143300.0,0.03149424213761809,1.0,1.4927603536065444,58.8661182824001,40.665851171744166,-2.175693150642978,-1.6211514638296194,-1.6191099215955802,-3.6843996675919186,10.385177389655794,1.3600006103515625,-0.6761848393586618,1.7035013198852553,0.20941053460636994,3.1975921051641407,0.9564559272458126,2.450546712524698,-3.3060239063720758,98.8764510483266,51.40660392884253,0.7470453926394418,1,-1.7600021362304688,-1.7600021362304688,-2.0475006103515625,-2.739999771118164,0.12999725341796164,4,-0.0022957365855290623,1.168416741287439,42.22999954223633,-2.142872713117916,41.47999954223633,-2.94735732570396,41.36999893188477,-0.0022957365855290623 10834,2016-02-01,44.27999877929688,44.61000061035156,43.33000183105469,43.41999816894531,1530300.0,0.016528865548827376,-1.4615520049297945,0.8349499461129201,61.46893152158736,43.281176529876305,-2.696402778983405,-2.3124295664378494,-2.2828838580650554,-4.315945359804964,11.374005308997482,1.279998779296875,-0.6242275006649294,2.3299987792968793,0.4949253514368195,4.165072207156939,1.4124620653668458,3.2475354932269127,-3.759139497524423,90.67791678789662,41.05629925402109,0.917536713930031,2,-1.9699993133544993,-1.9699993133544993,-2.767498016357429,-3.2449989318847727,-0.1999969482421946,0,-0.03545618198070677,1.0,43.560001373291016,1.168416741287439,42.22999954223633,-2.142872713117916,41.47999954223633,-0.03545618198070677 10835,2016-02-02,44.9900016784668,45.36000061035156,44.11999893188477,44.16999816894531,1588000.0,0.016034392925545315,-1.6956500105733492,0.9534917762282351,69.4131217078835,47.83671331679324,-3.2320977482367965,-2.9682690332402615,-2.9504650053975894,-4.926242755435879,12.734115741711296,1.2400016784667898,-0.5406063428904488,2.909001541137698,0.6278389017677242,5.190164180507672,1.7684202214527076,4.049582860822689,-4.060228263836429,91.29414277918198,35.74844005209384,1.1405813196849883,2,-2.200000762939453,-2.305002212524414,-3.397500991821289,-3.9550018310546875,1.9099998474121023,1,-0.050900218495065985,-1.4615520049297945,44.27999877929688,1.0,43.560001373291016,1.168416741287439,42.22999954223633,-0.050900218495065985 10836,2016-02-03,45.959999084472656,46.599998474121094,45.25,45.25,2502700.0,0.02156028828223233,-2.8028175067966172,0.8658488362897111,72.34695259804562,53.058083818372616,-3.7761709247335276,-3.8754855900886227,-3.885559711881413,-5.789881940342887,14.17846183500933,1.6099967956542969,-0.3155390764025512,3.712998962402345,0.8512504369600364,6.574747487844654,2.282124699681191,5.1438732251234995,-4.498598406355747,87.85579132217347,26.359552240212892,1.4308742627211537,2,-2.4850006103515625,-2.655000686645508,-4.22499942779541,-4.924999237060547,0.470001220703125,2,-0.061140069942758,-1.6956500105733492,44.9900016784668,-1.4615520049297945,44.27999877929688,1.0,43.560001373291016,-0.061140069942758 10837,2016-02-04,45.13999938964844,46.13999938964844,45.040000915527344,45.77999877929688,1767700.0,-0.017841595107891406,-1.61905540417802,-0.9014087533983186,65.59455977572833,55.466123525648385,-2.4696708587622567,-3.0213724218017077,-3.051071838848337,-4.877112128128346,15.56569921529045,1.0999984741210938,-0.15277436731875582,2.7729993820190444,-0.3638450509993447,5.9098438150374335,1.2045771655098463,4.3414215985282425,-2.959195020090945,64.39025297965185,1.6651801732494604,1.568422216509195,2,-1.3800010681152344,-1.835000991821289,-3.3349990844726562,-4.104999542236328,1.7099990844726562,3,-0.040983573308273846,-2.8028175067966172,45.959999084472656,-1.6956500105733492,44.9900016784668,-1.4615520049297945,44.27999877929688,-0.040983573308273846 10838,2016-02-05,45.2599983215332,45.97000122070313,44.5,45.06999969482422,1940800.0,0.0026583724746855886,-1.2105314483538085,-0.29687313735307114,71.05809662272371,58.91373999228286,-2.263319556363541,-3.0604300469779346,-3.137803420772613,-4.900465943057895,16.811621938162197,1.470001220703132,0.18745903170306377,2.7419984817504854,-0.6495175095985246,6.1335144730994955,1.0462404860759804,4.4377564774249905,-2.4605067773368035,59.02135999346718,-7.31216600652548,1.6957579956745061,2,-1.4249992370605469,-1.9549999237060547,-3.3149986267089844,-4.224998474121094,2.1000022888183594,4,-0.03822358829857142,-1.61905540417802,45.13999938964844,-2.8028175067966172,45.959999084472656,-1.6956500105733492,44.9900016784668,-0.03822358829857142 10839,2016-02-08,44.77999877929688,45.68999862670898,44.22999954223633,45.11999893188477,1358700.0,-0.010605381353007148,-1.0277784400522103,-1.7894874214467846,65.97295492779065,61.7185220466403,-1.3341778391478272,-2.4965700315845325,-2.6245925271476054,-4.328186038831923,18.13050366041484,1.4599990844726491,0.6030532352666285,2.1274990081787166,-1.4030581047852095,5.658056121142643,0.36222045169675,3.8927775646606833,-1.4484362649110238,26.612901985335025,-38.720216264238545,1.7652785564819646,2,-0.924999237060554,-1.4750003814697337,-2.8349990844726634,-3.7449989318847727,3.0400009155273366,0,-0.024341227831650714,-1.2105314483538085,45.2599983215332,-1.61905540417802,45.13999938964844,-2.8028175067966172,45.959999084472656,-0.024341227831650714 10840,2016-02-09,44.9900016784668,45.20000076293945,44.47000122070313,44.68000030517578,756000.0,0.004689658438914668,-1.0000000000000195,-0.9117683357829662,74.26306458735293,65.43482904925673,-1.0914610441534194,-2.6253783494100276,-2.7989038499511523,-4.451414795014998,19.520659389769623,0.729999542236321,0.8330788128833859,2.2005018234252915,-1.4740045995334583,5.875008246384041,0.3632486119459202,4.037755034904663,-1.2008581297180072,32.06761513711187,-36.02452869227946,1.837253211479375,2,-1.0250015258789062,-1.6850032806396484,-3.045001983642578,-3.9550018310546875,3.1499977111816406,1,-0.020226712902028043,-1.0277784400522103,44.77999877929688,-1.2105314483538085,45.2599983215332,-1.61905540417802,45.13999938964844,-0.020226712902028043 10841,2016-02-10,45.47000122070313,45.599998474121094,44.4900016784668,44.91999816894531,1303600.0,0.010669026991080965,1.7407410895938513,1.7741955331323678,78.37236134081765,68.59512904048108,-1.0571264675269205,-2.9477775409372455,-3.248503967488233,-4.85054839788404,20.675209683344736,1.1099967956542969,1.1896540044156012,2.484501266479498,-1.3272504488148584,6.296252981773854,0.5786254088323233,4.3903771241266725,-1.2873379824022209,64.92155903294457,-9.293906783398398,1.9058758576471775,2,-0.9200019836425852,-2.1650028228759837,-3.5250015258789134,-4.435001373291023,2.8600006103515554,2,0.03144931310282595,-1.0000000000000195,44.9900016784668,-1.0277784400522103,44.77999877929688,-1.2105314483538085,45.2599983215332,0.03144931310282595 10842,2016-02-11,45.22000122070313,45.52999877929688,45.02000045776367,45.29999923706055,1725100.0,-0.0054981304879792026,-1.1249950329415614,-0.145450131779705,72.41814854549034,70.10091018082444,-0.3781590936268273,-2.5413943665651857,-2.9784422746220827,-4.5171217874062535,21.892153309419385,0.5099983215332102,1.5445052364166685,2.052501296997079,-1.823741704139053,5.928744298133211,0.11437979642901297,3.9906227975651447,-0.75,56.89659330323982,-15.18194161858387,1.9381215005680654,2,-0.2550010681152415,-1.9150028228759837,-3.2750015258789134,-4.185001373291023,2.5499992370605398,3,0.026758050681313872,1.7407410895938513,45.47000122070313,-1.0000000000000195,44.9900016784668,-1.0277784400522103,44.77999877929688,0.026758050681313872 10843,2016-02-12,44.7599983215332,45.43000030517578,44.15999984741211,45.34000015258789,1055900.0,-0.010172553886604652,2.3420970737338753,7.250202660817963,74.09791774610444,71.50413087243746,0.30169017329654224,-1.9597702703318731,-2.530066738380256,-3.9780749501086845,22.440105652585324,1.2700004577636719,1.9146376696662983,1.451498413085936,-2.4418604633202676,5.34485728949214,-0.4951810251171693,3.3981778512890415,1.8400001525878906,39.215617831854175,-33.86699404649964,1.9466794382031025,2,0.6000003814697266,-1.4549999237060547,-2.579998016357422,-3.7249984741210938,3.0800018310546875,4,0.04669348147813568,-1.1249950329415614,45.22000122070313,1.7407410895938513,45.47000122070313,-1.0000000000000195,44.9900016784668,0.04669348147813568 10844,2016-02-16,45.27000045776367,45.36999893188477,44.52999877929688,45.0,540700.0,0.011394150030276329,2.5744884625060807,-0.4655165609955013,74.6212037287675,72.08280665253567,-0.05935362374319908,-2.265371090774117,-3.0070018441778217,-4.40063455324993,22.359619801144692,0.8400001525878906,2.1961840968415345,1.7580005645751982,-2.096596874980797,5.612598004131193,-0.1692981552027959,3.685299284353192,1.2811980438232453,77.08344923136426,4.084831545340762,1.927298719777997,2,0.10999870300292969,-1.9650020599365234,-3.0900001525878906,-4.2350006103515625,2.549999237060547,1,0.04616744270939055,2.3420970737338753,44.7599983215332,-1.1249950329415614,45.22000122070313,1.7407410895938513,45.47000122070313,0.04616744270939055 10845,2016-02-17,45.1500015258789,45.27999877929688,44.68999862670898,45.27000045776367,564300.0,-0.002650738472970149,7.428840022888254,-0.44443973494965827,73.13997526461135,72.17092028215409,0.09580275415703454,-1.9757390510796782,-2.8320819400325092,-4.198911031226764,22.413129518981055,0.5900001525879048,2.305833383180982,1.46600151062011,-2.356901446534181,5.288904467774401,-0.44544996795703184,3.377452989197252,1.3533730026245223,68.75018212547668,-3.7206654302056137,1.9114514785771444,2,-1.9073486257070726e-06,-1.8450031280517507,-2.9900016784667898,-4.11500167846679,3.1499977111816477,2,0.059136170071111493,2.5744884625060807,45.27000045776367,2.3420970737338753,44.7599983215332,-1.1249950329415614,45.22000122070313,0.059136170071111493 10846,2016-02-18,45.72000122070313,45.86999893188477,44.95000076293945,45.1500015258789,772100.0,0.012624577531797465,1.1149501894204954,-4.750039736783383,72.51612877820966,72.93998350465202,-0.5719694882037984,-2.267408474943757,-3.3548791752157143,-4.687512713465047,21.533640801786987,0.9199981689453196,2.3525858519109164,1.785501098632821,-1.86977343626927,5.440775633534912,-0.04213616881822446,3.6131383660838665,0.7365058141784644,91.22819932807757,20.536583493359146,1.8276372674510466,2,-0.6550006866455149,-2.4150028228759837,-3.5925016403198313,-4.685001373291023,2.529998779296868,3,0.0529308421770005,7.428840022888254,45.1500015258789,2.5744884625060807,45.27000045776367,2.3420970737338753,44.7599983215332,0.0529308421770005 10847,2016-02-19,45.56000137329102,45.83000183105469,45.2599983215332,45.68999862670898,528800.0,-0.003499559123801066,1.780480089318943,-0.22806547897896845,65.19756415994361,72.28881323100978,-0.38680353870792317,-1.7912780601245828,-3.1334110056345494,-4.454042805748138,20.60662342147028,0.5700035095214844,2.259096431584098,1.3665012359619197,-1.9463468718629429,4.679349343786782,-0.28992281795051156,3.022925289874351,0.850575517841186,81.8714780955951,14.135951375288599,1.6564240539124317,2,-0.5450019836425852,-2.2550029754638743,-3.5650014877319407,-4.525001525878913,4.349998474121087,4,0.060798954659109006,1.1149501894204954,45.72000122070313,7.428840022888254,45.1500015258789,2.5744884625060807,45.27000045776367,0.060798954659109006 10848,2016-02-22,46.06999969482422,46.1500015258789,45.47999954223633,45.77000045776367,796900.0,0.011193992672532627,1.9130337432725513,-2.3077351957277012,64.05023660694495,72.07517786202693,-0.8602885702714786,-2.0595442302656863,-3.567977502382128,-4.88350642153042,20.715327584302273,0.670001983642571,2.0405698573635718,1.6559995651245103,-1.5315186649583552,4.843517795207376,0.062240450083073995,3.2497586801659466,0.2955656554335846,95.06162373962185,28.979461161322888,1.5937591150414332,2,-0.9149990081787109,-2.7650012969970703,-4.137499809265137,-5.034999847412109,3.729999542236328,0,0.03690038580856436,1.780480089318943,45.56000137329102,1.1149501894204954,45.72000122070313,7.428840022888254,45.1500015258789,0.03690038580856436 10849,2016-02-23,46.04999923706055,46.40999984741211,45.77000045776367,45.81000137329102,743100.0,-0.00043413192741825757,-3.0,0.7999949137240204,59.33096392290549,70.4160555659772,-0.7165458736684016,-1.7321980755447868,-3.4599390399066934,-4.782429661059851,20.908383825888464,0.6399993896484375,1.9496024664382219,1.3844991683959975,-1.4496352168207522,4.218633553612747,-0.032568024212373814,2.801566361004369,-1.8899993896484375,79.06974681073801,15.508486130635035,1.417067192608374,2,-0.7649993896484375,-2.7450008392333984,-4.222499847412109,-5.0149993896484375,3.5600013732910156,1,0.03887081314187668,1.9130337432725513,46.06999969482422,1.780480089318943,45.56000137329102,1.1149501894204954,45.72000122070313,0.03887081314187668 10850,2016-02-24,46.349998474121094,46.66999816894531,45.93999862670898,46.11999893188477,1307900.0,0.006514641520756204,-1.4745740794620277,0.9583399561305898,53.89220781791795,67.69603850787725,-0.8977499196530729,-1.728605288782319,-3.6459668521401625,-5.00772657614926,21.438505305437594,0.7299995422363352,1.8015493915973053,1.4354984283447294,-1.0307237626274741,3.901720619316933,0.20238733285862764,2.668609523830831,-2.1449986267089827,81.39533852162515,20.043518844334763,1.2331110954861029,2,-0.9349994659423828,-3.010000228881836,-4.674999237060547,-5.314998626708984,4.0,2,0.03171523773671492,-3.0,46.04999923706055,1.9130337432725513,46.06999969482422,1.780480089318943,45.56000137329102,0.03171523773671492 10851,2016-02-25,44.88000106811523,46.65999984741211,44.18999862670898,46.04999923706055,3209000.0,-0.0317151554347217,1.0669471560546822,-5.0869586850880095,47.70319497753974,64.94993255588274,0.5361350098036084,0.009667636356866183,-2.086078702343805,-3.4605974532120243,21.330880301175938,2.470001220703132,1.7133662734928876,-0.2044990539550824,-2.0693028367331934,1.6603047288230286,-1.1369009453441379,0.7279028374339731,1.7899971008300852,27.822684224531812,-31.775616821028912,0.9324018913890545,2,0.5349979400634837,-1.5400028228759695,-3.2050018310546804,-3.845001220703118,5.25999832153321,3,0.07620316594366217,-1.4745740794620277,46.349998474121094,-3.0,46.04999923706055,1.9130337432725513,46.06999969482422,0.07620316594366217 10852,2016-02-26,43.13000106811523,44.43999862670898,43.0,44.31999969482422,2895400.0,-0.03899286894721754,1.013989036052989,1.0170944350978781,35.390967174769614,60.64916027017887,2.1886511307099425,1.9294758578839648,-0.2614458931433248,-1.6486070277697351,22.134793932721514,1.8800010681152273,1.4862369483532731,-1.9994991302490277,-3.598807224629148,-0.40019103586890736,-2.799153177439088,-1.1998450830589675,3.5399971008300852,3.5422652037068207,-53.810383293217996,0.7996540471900603,2,1.704998016357429,0.3149986267089915,-1.6000022888183523,-2.095001220703118,6.149997711181655,4,0.11871084639665908,1.0669471560546822,44.88000106811523,-1.4745740794620277,46.349998474121094,-3.0,46.04999923706055,0.11871084639665908 10853,2016-02-29,43.459999084472656,43.849998474121094,42.959999084472656,43.060001373291016,1815100.0,0.007651240625667022,-1.9666533152771686,-0.33613291831088654,40.756303867911015,56.88639361897259,1.8493326786603248,1.677613924992393,-0.5317476523938893,-1.919974185248364,22.836260061155023,0.8899993896484375,1.1658891413464545,-1.6645009994506808,-3.284955301770154,-0.04404669713120768,-2.4747281506104173,-0.8542738482909442,3.200000762939453,13.477092274567786,-45.79084884681713,0.810227151159735,2,1.3549995422363281,0.049999237060546875,-1.9549999237060547,-2.424999237060547,6.3300018310546875,0,0.1484123538613673,1.013989036052989,43.13000106811523,1.0669471560546822,44.88000106811523,-1.4745740794620277,46.349998474121094,0.1484123538613673 10854,2016-03-01,42.709999084472656,43.79999923706055,42.52999877929688,43.7400016784668,1317900.0,-0.01725724840771936,1.2087008442107583,-2.575021219374958,35.15622632887383,52.66597707055731,2.456315712042162,2.4284717270271443,0.2379039775117917,-1.1093611244365036,22.768428808269476,1.2700004577636648,0.9237166876908134,-2.336001014709474,-4.253580649440778,-0.4184213799781702,-3.2947908320751225,-1.3772111973438257,3.7280007171630842,4.3478340993441495,-55.94994231074147,0.958789817365651,3,1.8899993896484375,1.0849990844726562,-1.2175006866455078,-1.6749992370605469,7.020000457763672,1,0.16600328505194195,-1.9666533152771686,43.459999084472656,1.013989036052989,43.13000106811523,1.0669471560546822,44.88000106811523,0.16600328505194195 10855,2016-03-02,42.70000076293945,42.70000076293945,41.88999938964844,42.5,1911200.0,-0.0002340979102675167,7.099982833927788,-0.19417500898118212,30.790552877505846,48.02980197047911,2.326935910259465,2.3801436522746116,0.2742905304342287,-1.0407473283475923,22.29336126118808,0.8199996948242188,0.6903390916266545,-2.23149929046631,-4.417803656847347,-0.0451949240852727,-3.3246514736568287,-1.1383471072757914,3.4253589569091787,16.98115923600498,-40.96653567792109,1.093152183190518,3,1.5799980163574219,1.1699981689453125,-1.2450017929077148,-1.6100006103515625,7.909999847412109,2,0.16182669142735695,1.2087008442107583,42.709999084472656,-1.9666533152771686,43.459999084472656,1.013989036052989,43.13000106811523,0.16182669142735695 10856,2016-03-03,43.150001525878906,43.209999084472656,42.33000183105469,42.790000915527344,1033200.0,0.010538659365318281,2.666687859617891,1.7999961853172863,36.03238324497579,44.78922631326047,1.6472710838206766,1.8011783581704748,-0.12452850639970592,-1.4412154592886992,20.804803276865258,0.8799972534179688,0.4044067610816455,-1.6409986495971651,-3.9086556667048598,0.6266583675105295,-2.7748271581510124,-0.5071701410433178,2.5518221609497047,49.41186326325771,-8.310690206463896,1.1338285085538458,3,1.1299972534179688,0.7399978637695312,-1.7450027465820312,-1.7400016784667969,6.939998626708984,3,0.16685971480033523,7.099982833927788,42.70000076293945,1.2087008442107583,42.709999084472656,-1.9666533152771686,43.459999084472656,0.16685971480033523 10857,2016-03-04,43.290000915527344,43.38999938964844,42.65999984741211,42.849998474121094,1594300.0,0.003244481684768319,1.2812507450587702,1.2222269317170347,39.633293679809405,42.07623265468985,1.2867221658970323,1.5973735840500538,-0.20615081920702494,-1.5303652622546622,19.43214858674256,0.7299995422363281,0.12775994241663824,-1.4084993362426772,-3.765386143633016,0.9483874711476616,-2.5869427399378466,-0.23005593254750778,2.0306403415832506,71.42868264428711,10.895644639544528,1.1784434036951696,3,0.9899978637695312,0.7099990844726562,-1.8850021362304688,-1.510000228881836,7.360000610351555,4,0.15823511964085268,2.666687859617891,43.150001525878906,7.099982833927788,42.70000076293945,1.2087008442107583,42.709999084472656,0.15823511964085268 10858,2016-03-07,43.52999877929688,43.63999938964844,42.66999816894531,42.91999816894531,991700.0,0.005543956079784973,1.3373471826454637,1.3863573311139015,37.24336747735662,39.62205527185109,0.724750136750643,1.2871141379991187,-0.3998981616756083,-1.7254256580991765,18.547405686886258,0.970001220703125,-0.1944706944008061,-1.0820014953613182,-3.4787676915672208,1.3147647008445844,-2.2803845934642695,0.11638160274163312,1.4475782910674937,85.8638492495435,26.291456299026336,1.19838309810295,3,0.7499999999999929,0.7499999999999929,-2.0974998474121165,-1.7499980926513743,7.130001068115227,0,0.13209281326088007,1.2812507450587702,43.290000915527344,2.666687859617891,43.150001525878906,7.099982833927788,42.70000076293945,0.13209281326088007 10859,2016-03-08,43.68999862670898,43.900001525878906,43.27999877929688,43.66999816894531,741600.0,0.0036756226027783168,1.8181542329532816,0.03278760287163917,39.35856264649213,38.00720580835933,0.2176693444723199,1.0975386219812222,-0.5395264201243535,-1.8432528640966765,17.833716524202536,0.6200027465820241,-0.4293836260808419,-0.8675016403198299,-3.2975234063555874,1.5625201257159276,-2.082512523337705,0.3475092426980453,0.9788206755838047,89.55210567269518,29.85425355746473,1.2150108830178785,3,0.5850009918212962,0.5900001525878977,-1.8899993896484304,-1.894998550415032,6.670001983642585,1,0.13962010713109185,1.3373471826454637,43.52999877929688,1.2812507450587702,43.290000915527344,2.666687859617891,43.150001525878906,0.13962010713109185 10860,2016-03-09,44.08000183105469,44.15999984741211,43.58000183105469,43.58000183105469,720400.0,0.008926601432925896,-1.3199920654296875,24.999427808515463,37.72454200740094,36.89846658945502,-0.5902684004146863,0.6702279045521067,-0.9045284712646264,-2.1839166502843597,16.986584573707734,0.5799980163574219,-0.7013337696540134,-0.43199844360351847,-2.8620003829803977,1.9980034957733608,-1.646999413291958,0.7830025260849212,0.3109354799736579,95.62851895781523,38.27002919246684,1.2150009696884407,3,-0.9150028228759766,0.1999969482421875,-1.7700023651123047,-1.7750015258789062,6.519996643066406,2,0.1281759863086298,1.8181542329532816,43.68999862670898,1.3373471826454637,43.52999877929688,1.2812507450587702,43.290000915527344,0.1281759863086298 10861,2016-03-10,46.9000015258789,48.43999862670898,43.38999938964844,44.0099983215332,7009300.0,0.06397458207085416,-1.445519579182654,5.780006408691392,57.173454096779764,39.31874291412281,-3.4571545765409297,-2.1472367026488612,-3.6701115395047097,-4.9456614371395915,16.701544744957843,5.04999923706054,-0.8776406004593085,2.3165012359619084,-0.3085144087073317,4.9415168806311485,1.0039934136272919,3.629009058296525,-5.010002136230462,73.35644591576511,18.309737366208758,1.3125078223346187,3,-1.7350025177001882,-1.7350025177001882,-4.162501335144036,-4.220001220703118,3.9599990844726634,3,0.07910445551745937,-1.3199920654296875,44.08000183105469,1.8181542329532816,43.68999862670898,1.3373471826454637,43.52999877929688,0.07910445551745937 10862,2016-03-11,46.43000030517578,48.27999877929688,46.38000106811523,46.9000015258789,3036400.0,-0.0100213476633636,-5.666662205029933,-0.162629999854802,51.93548810511178,40.560874496034,-2.7600720599616864,-1.667427338868066,-3.157125453523406,-4.419706632902589,16.40110100967414,1.8999977111816548,-1.0625994199642648,1.7860000610351534,-0.9540376979186433,4.52603781998895,0.4159811815582586,3.1560189405120482,-4.409000930786135,65.16467656724882,14.552532646843176,1.370018879476898,3,-1.2650012969970703,-1.2650012969970703,-3.04000186920166,-3.1300010681152344,4.779998779296875,4,0.07882833993873817,-1.445519579182654,46.9000015258789,-1.3199920654296875,44.08000183105469,1.8181542329532816,43.68999862670898,0.07882833993873817 10863,2016-03-14,46.849998474121094,46.959999084472656,46.13999938964844,46.20000076293945,1425300.0,0.00904583601517861,-1.1298680710028683,-1.3829702616713409,54.12371032662876,42.66837271800677,-2.95989316547287,-2.026731284840224,-3.531918277964664,-4.782337588127916,17.05603148513021,0.8199996948242188,-1.0971936022121795,2.1014982223510756,-0.8111475445787235,5.014143989280875,0.6451753388861761,3.557821105815975,-4.700619114685061,69.18604264328962,21.25762580002437,1.4563228834649007,3,-1.6849994659423828,-1.6849994659423828,-3.317500114440918,-3.549999237060547,3.4000015258789062,0,0.08110999307410527,-5.666662205029933,46.43000030517578,-1.445519579182654,46.9000015258789,-1.3199920654296875,44.08000183105469,0.08110999307410527 10864,2016-03-15,47.36000061035156,47.63000106811523,46.6500015258789,46.81000137329102,862200.0,0.010885851714855121,-1.2528752767850901,0.8461556519340474,55.09587558307921,45.36896412973715,-3.0630377073627244,-2.5003203560362834,-3.9656783232086497,-5.235096906709117,17.86444595287576,0.9799995422363281,-0.8620776455915262,2.507000350952147,-0.6260565757501269,5.640057277654421,0.9404718876010065,4.0735288143032875,-5.084808865570068,78.613897435239,33.476360625479444,1.5665284633511372,3,-1.9750003814697266,-2.1950016021728516,-3.79000186920166,-4.060001373291016,2.5200004577636648,1,0.06967903704670264,-1.1298680710028683,46.849998474121094,-5.666662205029933,46.43000030517578,-1.445519579182654,46.9000015258789,0.06967903704670264 10865,2016-03-16,47.81999969482422,47.97000122070313,46.95000076293945,47.0099983215332,1205000.0,0.009712818381427901,-1.193557649317264,1.4727318125385995,66.51685046511463,48.75612715419702,-3.0400852183249825,-2.898648974805269,-4.341228594029687,-5.635235861473603,18.774108064031342,1.020000457763679,-0.6685618435207772,2.8334995269775405,-0.568810786841226,6.235809840796307,1.1323443700681537,4.534654683886927,-5.421511812404177,87.72279157321928,38.72636482916788,1.7011551569093835,3,-2.270000457763672,-2.655000686645508,-4.2400007247924805,-4.520000457763672,2.3100013732910085,2,0.05311587059257672,-1.2528752767850901,47.36000061035156,-1.1298680710028683,46.849998474121094,-5.666662205029933,46.43000030517578,0.05311587059257672 10866,2016-03-17,48.13999938964844,48.36000061035156,47.72000122070313,47.97000122070313,857200.0,0.006691754430497188,1.0983565550191128,0.20987392682386083,83.53413695636084,53.6339986293694,-2.8807583489760944,-3.1916923779205533,-4.580024152645869,-5.906478984165716,19.26305441008857,0.6399993896484304,-0.323619176558573,3.032499313354492,-0.6409720831711212,6.705970709880106,1.1957636150916855,4.869235011617299,-5.620681292342617,90.0900405526153,33.883945208171504,1.8367356982628071,3,-2.585000991821289,-2.9750003814697266,-4.505000114440918,-4.840000152587891,1.8699989318847656,3,0.05110093717619835,-1.193557649317264,47.81999969482422,-1.2528752767850901,47.36000061035156,-1.1298680710028683,46.849998474121094,0.05110093717619835 10867,2016-03-18,48.33000183105469,48.52999877929688,47.54999923706055,47.97000122070313,1527900.0,0.003946872534591472,1.5789648041439663,2.117673458396959,83.21965573016313,58.74247510190346,-2.5486730611569186,-3.3344943161037435,-4.688164225392725,-6.029040167901954,19.713881910831603,0.9799995422363352,0.09462924554243557,3.0840017318725614,-0.8602006086464087,7.0282040723915316,1.1119005616130764,5.0561029021320465,-5.692270123160803,91.63192471477521,28.780765528578982,1.9721011702594848,3,-2.4250030517578054,-3.1200027465820312,-4.40250301361084,-5.030002593994141,2.2399978637695312,4,0.052348410582331306,1.0983565550191128,48.13999938964844,-1.193557649317264,47.81999969482422,-1.2528752767850901,47.36000061035156,0.052348410582331306 10868,2016-03-21,47.77000045776367,48.25,47.22999954223633,48.06000137329102,692100.0,-0.011587033976298788,2.0447858070099523,-0.8055567329292943,85.43416738392567,63.86198673939607,-1.4795701844125375,-2.783304483773229,-4.035000963071518,-5.412312520597425,19.782367151623298,1.1000022888183594,0.460528530027716,2.439000320434573,-1.6505648304506195,6.528565471319766,0.3942177449919768,4.4837828958771695,-4.896578067013671,59.57449830570371,-10.235884748536762,2.0447825754425963,3,-1.8100013732910156,-2.5600013732910156,-3.6350011825561523,-4.470001220703125,3.2099990844726562,0,0.07201169340055791,1.5789648041439663,48.33000183105469,1.0983565550191128,48.13999938964844,-1.193557649317264,47.81999969482422,0.07201169340055791 10869,2016-03-22,47.84000015258789,48.38000106811523,47.31000137329102,47.70000076293945,675900.0,0.001465348422722057,-1.3260909226610105,-0.48275499197599514,85.69441751199251,69.19197290657291,-1.0046327189761044,-2.858903417078956,-4.004268832601866,-5.423325599125484,19.655063786174427,1.0699996948242045,0.8168225122307362,2.4194999694824233,-1.8121973643147555,6.651197303279602,0.30365130258383743,4.535348636381009,-4.740314706296012,56.32914601375681,-19.33083366305523,2.1158486668985876,3,-1.8800010681152344,-2.6300010681152344,-3.5075016021728516,-4.540000915527344,3.279998779296882,1,0.050376250830378444,2.0447858070099523,47.77000045776367,1.5789648041439663,48.33000183105469,1.0983565550191128,48.13999938964844,0.050376250830378444 10870,2016-03-23,47.81999969482422,48.0,47.18999862670898,47.72000122070313,746800.0,-0.0004180697679740941,2.5217521105269576,0.7142779291552626,84.49036352858718,72.22718506566262,-0.44513293706721413,-2.870288701740563,-3.886850147042466,-5.331720976744279,19.25256048518206,0.8100013732910227,1.2089499769320042,2.3259994506835966,-2.0231101181315694,6.675109019498763,0.1514446662760136,4.50055423509118,-4.503101715212139,47.01499972955511,-30.644741112398115,2.174554784407582,3,-0.4850006103515625,-2.6100006103515625,-3.4775009155273438,-4.520000457763672,3.7900009155273438,2,0.043078238946830716,-1.3260909226610105,47.84000015258789,2.0447858070099523,47.77000045776367,1.5789648041439663,48.33000183105469,0.043078238946830716 10871,2016-03-24,48.29999923706055,48.36999893188477,47.52000045776367,47.88000106811523,872100.0,0.010037631645746004,2.035722070844635,4.20004577706606,85.23203377963304,75.92680125172055,-0.7885867773667883,-3.2474309526188136,-4.239278702677268,-5.732446748042506,21.071326681033092,0.8499984741211009,1.6233485569404706,2.6349990844726534,-1.8783005063562257,7.1482986753015325,0.37834928905821386,4.891648879887093,-4.774577225461073,82.83585701149782,4.206668384315634,2.2566497954144396,3,-0.9650001525878906,-3.0900001525878906,-4.072500228881836,-5.0,3.069999694824226,3,0.03788823726627566,2.5217521105269576,47.81999969482422,-1.3260909226610105,47.84000015258789,2.0447858070099523,47.77000045776367,0.03788823726627566 10872,2016-03-28,48.25,48.4900016784668,47.70000076293945,48.36000061035156,978100.0,-0.0010351809078742447,3.2702435202177456,-0.2619073569482245,84.10402648676605,79.25794749173579,-0.5065388602404894,-2.9451883622349015,-4.06062645838567,-5.603617731039435,22.37378996624019,0.7900009155273438,2.0601597352276784,2.3289999008178697,-2.1596332772267743,6.817633078862514,0.08468331179554411,4.573316489840195,-4.524394917692632,81.53837576440495,3.6663442096417924,2.244316589022323,3,-0.6599998474121094,-3.0400009155273438,-4.065000534057617,-4.950000762939453,3.009998321533203,0,0.03647664915094717,2.035722070844635,48.29999923706055,2.5217521105269576,47.81999969482422,-1.3260909226610105,47.84000015258789,0.03647664915094717 10873,2016-03-29,49.90999984741211,49.93999862670898,48.22999954223633,48.4900016784668,1996400.0,0.034404141915276965,1.310816244471263,-12.909002635594396,86.93584879674027,82.79572229325369,-1.8850649071949377,-4.318611709983841,-5.581636957289305,-7.174015334598963,23.981045489000746,1.7099990844726491,2.169519876336487,3.6664997100830092,-1.0009158846960489,8.333915304862067,1.3327919126934802,6.000207507472538,-5.99221901722516,98.90913529829571,21.584501541392385,2.333707797389529,3,-1.4650001525878906,-3.9950008392333984,-5.750000953674316,-6.6100006103515625,1.9900016784667898,1,0.013223799828288918,3.2702435202177456,48.25,2.035722070844635,48.29999923706055,2.5217521105269576,47.81999969482422,0.013223799828288918 10874,2016-03-30,49.79999923706055,50.13999938964844,49.29999923706055,50.13999938964844,989300.0,-0.00220397937663519,3.941175150624376,-0.23943703592267437,85.13510537042623,84.86441728273276,-1.556203428234312,-3.8474735527032493,-5.3072035631087715,-6.971428021945201,25.351631383198743,0.8400001525878906,2.390982327556152,3.2019990921020494,-1.4121051577640884,7.816103341968187,0.894946967168984,5.509051217035115,-5.520885339082277,88.47457407946209,12.909022752349472,2.307052124933067,3,-1.135000228881836,-3.7849998474121094,-5.569999694824219,-6.5,1.9799995422363352,2,0.02369478560749938,1.310816244471263,49.90999984741211,3.2702435202177456,48.25,2.035722070844635,48.29999923706055,0.02369478560749938 10875,2016-03-31,49.61000061035156,50.38000106811523,49.5099983215332,49.93999862670898,1083500.0,-0.0038152335265014825,-2.2830131642398803,0.9705819654657647,74.59163370058732,83.87080580986904,-1.2131686210332333,-3.2814960145865086,-4.968030991066698,-6.7086472137203685,26.341688799044082,0.8700027465820241,2.5704714165437466,2.6665004730224595,-1.7492045934718305,7.08220553951675,0.45864793977531093,4.874353006269608,-4.862015873039681,73.07691281684674,-2.653729144616676,2.207852533247147,3,-0.8250007629394602,-3.4750003814697266,-5.315001487731934,-6.310001373291016,1.75,3,0.03043737760442866,3.941175150624376,49.79999923706055,1.310816244471263,49.90999984741211,3.2702435202177456,48.25,0.03043737760442866 10876,2016-04-01,50.349998474121094,50.4900016784668,48.91999816894531,49.31999969482422,1186600.0,0.0149163042665863,1.3969424303310911,-3.1212271839273793,83.9100259241073,83.94751360919616,-1.795529772396101,-3.641112904047233,-5.514942504972396,-7.36714844760786,27.683606818868967,1.5700035095214844,2.735286524854864,3.0464984893798857,-1.2390769436649691,7.33207392242474,0.9037107728574583,5.189286205902313,-5.03881210372888,94.98196564859404,17.174758211438387,2.1427877165224256,4,-1.5099983215332031,-4.159997940063477,-5.972499847412109,-7.0149993896484375,1.5400009155273438,4,0.02502486940249038,-2.2830131642398803,49.61000061035156,3.941175150624376,49.79999923706055,1.310816244471263,49.90999984741211,0.02502486940249038 10877,2016-04-04,50.13999938964844,50.33000183105469,49.66999816894531,50.22999954223633,1403800.0,-0.004170786312547636,3.5516751509411626,-0.08737889247725994,79.5332234810039,83.2918531755382,-1.4547662578786174,-3.0478830846544156,-5.099677806073743,-7.050020089239652,29.28967699488334,0.6800003051757812,2.7549377612409884,2.493999481201172,-1.5278009772003571,6.515799939602701,0.4830992520004074,4.504899710401936,-4.207355182287273,84.51318769980723,5.383491999822226,2.010900229200763,4,-1.2999992370605469,-3.9499988555908203,-5.762500762939453,-6.805000305175781,1.8400001525878906,0,0.024531303494396806,1.3969424303310911,50.349998474121094,-2.2830131642398803,49.61000061035156,3.941175150624376,49.79999923706055,0.024531303494396806 10878,2016-04-05,49.27999877929688,50.06999969482422,49.2599983215332,50.0,1069900.0,-0.01715198685321695,-1.1315765697937057,7.999999999999921,66.21620576689622,81.12760742608305,-0.40012447257876715,-1.8287823083875878,-4.0814372308711455,-6.093349997579821,31.07023539277537,0.8800010681152344,2.606133670228047,1.346498870849615,-2.2343283466920667,4.927326088391297,-0.4439147379212258,3.136912479620456,-2.8004716754030383,22.92992392490211,-53.94076698173819,1.7904136087708398,4,-0.4399986267089915,-3.089998245239265,-5.139999389648445,-5.944999694824226,2.670001983642571,1,0.04017856313478929,3.5516751509411626,50.13999938964844,1.3969424303310911,50.349998474121094,-2.2830131642398803,49.61000061035156,0.04017856313478929 10879,2016-04-06,49.790000915527344,49.79999923706055,48.97999954223633,49.06999969482422,996600.0,0.010349069579212777,1.2162217892012825,-1.0000000000000098,66.49916932907352,79.12858584835931,-0.6754620779565741,-1.9587837806445805,-4.403378317757465,-6.526047629809085,33.10285391512864,0.8199996948242188,2.463445694172151,1.5515008926391616,-1.5087649500944593,4.6117667353727825,0.021367971272347575,3.0816338140059756,-2.8292168626847456,55.414063809780664,-19.25426376910311,1.5301329213668111,4,-0.7849998474121094,-3.6000003814697266,-5.62750244140625,-6.450002670288086,2.3899993896484375,2,0.04237799902698014,-1.1315765697937057,49.27999877929688,3.5516751509411626,50.13999938964844,1.3969424303310911,50.349998474121094,0.04237799902698014 10880,2016-04-07,49.72999954223633,50.13999938964844,49.56999969482422,49.61999893188477,1070400.0,-0.0012050888167849383,-4.428592188919164,0.15277836646461948,63.92293647363153,76.76090836991472,-0.35317509471249053,-1.532360601175263,-4.163418928069262,-6.400600558808108,35.59722561829617,0.5699996948242188,2.352081897998488,1.2089996337890625,-1.2110990280481886,3.6290982956263136,-0.0010496971295594903,2.4190489647076845,-2.3457093743188295,51.59232883102872,-20.252593249002317,1.210049330918625,4,-0.6349983215332031,-3.539999008178711,-5.532501220703125,-6.39000129699707,2.400001525878899,3,0.041222587088895146,1.2162217892012825,49.790000915527344,-1.1315765697937057,49.27999877929688,3.5516751509411626,50.13999938964844,0.041222587088895146 10881,2016-04-08,50.61000061035156,52.81999969482422,49.75,49.79999923706055,2141300.0,0.017695577643587868,-5.74725320790942,7.36360799001296,67.81248621642922,74.95073722876616,-0.9734073994180719,-2.2347432442859088,-4.853072137027802,-7.198037687308741,36.10503708023197,3.0900001525878906,2.2587808252790467,1.903500747680667,-0.5617632735297278,4.368764768891062,0.670868737075466,3.136132758285868,-2.8530250611681467,42.44794279543786,-25.783090793479197,1.232632010605199,4,-0.08500099182128906,-3.0349998474121094,-6.535001754760742,-7.270002365112305,1.6800003051757812,4,0.014819205511856781,-4.428592188919164,49.72999954223633,1.2162217892012825,49.790000915527344,-1.1315765697937057,49.27999877929688,0.014819205511856781 10882,2016-04-11,50.09000015258789,51.18000030517578,50.040000915527344,50.77999877929688,1624700.0,-0.010274658199812658,-1.8860849956299828,-0.8518487121886523,68.23898956116594,72.87330842481344,-0.18434021143955448,-1.5035748551930084,-4.169020151171992,-6.58983493212839,36.640291304573154,1.1399993896484375,2.1928141275304185,1.2005002975463839,-1.0904473193316448,3.4914479144244126,0.055026489107369514,2.3459741059853982,-1.624201223014765,28.90626474594018,-38.75006364932341,1.1454738084390157,4,0.779998779296875,-2.3500003814697266,-6.005001068115234,-6.750001907348633,1.4799995422363281,0,0.03593530108958376,-5.74725320790942,50.61000061035156,-4.428592188919164,49.72999954223633,1.2162217892012825,49.790000915527344,0.03593530108958376 10883,2016-04-12,50.6500015258789,50.77999877929688,50.1500015258789,50.15999984741211,810800.0,0.011179903605212482,-1.4705855953565126,-0.7101487734894422,70.51095207572368,71.24840250317985,-0.7021745922162239,-1.8596373285923775,-4.597956838448162,-7.07712176581169,37.4403668619926,0.6899986267089915,2.0920311648616092,1.5705015182495075,-0.6370402801818571,3.778043316680872,0.4667306190338252,2.6742724174651897,-1.5746144891706209,43.48963326256919,-24.54201827474113,1.1037708992156832,4,0.21999740600586648,-2.9050025939941335,-6.510002136230462,-7.310003280639641,0.6800003051757884,1,0.026258597754984958,-1.8860849956299828,50.09000015258789,-5.74725320790942,50.61000061035156,-4.428592188919164,49.72999954223633,0.026258597754984958 10884,2016-04-13,50.65999984741211,50.849998474121094,50.25,50.81999969482422,665000.0,0.00019740022175729344,4.4545958974181135,-0.32652918233412437,70.76023457041438,70.82269148871619,-0.64520280664415,-1.6967237599780134,-4.497283242258995,-7.00546597656944,37.95645764637834,0.5999984741210938,2.0220685647896772,1.4154998779296903,-0.7436761627340189,3.5746759185933996,0.3359118575978357,2.495087898261545,-1.0603670385675983,33.53846623347356,-35.6169540563253,1.079588020331854,4,0.20999908447265625,-2.6100006103515625,-6.380001068115234,-7.320001602172852,1.5099983215332031,2,0.025463894974592005,-1.4705855953565126,50.6500015258789,-1.8860849956299828,50.09000015258789,-5.74725320790942,50.61000061035156,0.025463894974592005 10885,2016-04-14,50.36000061035156,50.86999893188477,50.18999862670898,50.5099983215332,973400.0,-0.005921816777815669,-1.775501942374891,0.9374865889421358,65.4654761297891,68.77329706712527,-0.2543786374930832,-1.2613471625062544,-4.110705307066752,-6.6362244466633555,38.30755057600472,0.6800003051757955,1.727662890297914,0.9885005950927734,-1.11599364313426,3.092994833319807,-0.06374652402074332,2.04074771420629,-0.3095164374698953,19.869728696715384,-45.590751751302236,1.052247119113517,4,0.5399990081787109,-2.2550010681152344,-6.082501411437988,-7.020002365112305,2.029998779296875,3,0.03613978698900411,4.4545958974181135,50.65999984741211,-1.4705855953565126,50.6500015258789,-1.8860849956299828,50.09000015258789,0.03613978698900411 10886,2016-04-15,50.599998474121094,51.0099983215332,49.90999984741211,50.02999877929688,1038700.0,0.004765644576267158,-1.7160538015221158,-3.8000559497469073,67.15327735472687,67.39774749753894,-0.508677522594084,-1.378262837137271,-4.2908213111976465,-6.814621450751098,38.35916560930321,1.0999984741210938,1.4693868329313844,1.1054985046386747,-0.9834342821533255,3.194431291430675,0.0610321112426746,2.149964898034675,2.220001220703125,54.33058094514347,-8.720401141904148,1.044466393396,4,0.3000011444091797,-2.4949989318847656,-6.877499580383301,-7.260000228881836,1.4900016784667969,4,0.030237206326728217,-1.775501942374891,50.36000061035156,4.4545958974181135,50.65999984741211,-1.4705855953565126,50.6500015258789,0.030237206326728217 10887,2016-04-18,50.86000061035156,51.02000045776367,50.1500015258789,50.5,654100.0,0.00513838229389374,1.5588192395292426,0.6315803563063082,58.71560210963231,66.56434709117627,-0.7328767458849725,-1.5167710860323496,-4.460250620561865,-7.016633626753148,38.60045228767343,0.8699989318847727,1.415714235795022,1.2390007019042955,-0.8594088354854676,3.3374102392940586,0.18979593320941035,2.2882054705991806,1.9017990875244166,85.58560725823081,25.952188423127723,1.0492047686948824,4,0.03999900817871094,-1.3800010681152344,-5.695001602172852,-6.635002136230469,1.9399986267089844,0,0.028116403618067,-1.7160538015221158,50.599998474121094,-1.775501942374891,50.36000061035156,4.4545958974181135,50.65999984741211,0.028116403618067 10888,2016-04-19,51.209999084472656,51.2400016784668,50.70000076293945,50.86000061035156,689800.0,0.006881605779018862,1.6341272794938593,0.9722163353537067,62.390159821775185,66.10779047925423,-0.8720158368399709,-1.6820807383957543,-4.717610355581648,-7.297555621731817,39.24830018405526,0.5400009155273438,1.2388391239966197,1.41699924468994,-0.6051321047727996,3.4391305941526795,0.4059335699585702,2.4280649194213098,1.4947646163940433,97.74416897077889,40.033942648193126,1.0110656747313709,4,-0.0149993896484375,-1.7299995422363281,-6.045000076293945,-6.9850006103515625,1.2600021362304759,1,0.007029889021433755,1.5588192395292426,50.86000061035156,-1.7160538015221158,50.599998474121094,-1.775501942374891,50.36000061035156,0.007029889021433755 10889,2016-04-20,50.25,51.209999084472656,50.06000137329102,51.209999084472656,864800.0,-0.01874632106298435,1.3958308498040843,-2.742866485013624,54.95355634946412,65.11119268768009,0.1789104628243976,-0.5610377887920208,-3.658743607753621,-6.27096603122861,39.54764589484575,1.1499977111816335,1.087908994159207,0.3365001678466797,-1.4714971876945455,2.144497523387905,-0.5674985099239365,1.2404988456172958,2.398868423797609,25.563886052568176,-28.95492126848234,0.9039986777706133,4,1.0349998474121094,-0.5149993896484375,-5.085000991821289,-6.025001525878906,2.650001525878899,2,0.021492573752332156,1.6341272794938593,51.209999084472656,1.5588192395292426,50.86000061035156,-1.7160538015221158,50.599998474121094,0.021492573752332156 10890,2016-04-21,49.88000106811523,50.2599983215332,49.459999084472656,50.02000045776367,905500.0,-0.007363162823577518,1.5806630242173656,0.1458328366274939,46.14123650057589,62.703276052585274,0.6396955697415265,-0.030351890522624103,-3.1989080522781492,-5.83617142936648,39.73685915548436,0.7999992370605469,1.0773057236232475,-0.1364988327026424,-1.6536469632843875,1.3806492978791027,-0.895072897993515,0.6220752325882302,2.7140899841546684,23.595582672726913,-24.738933150598996,0.7585740652908711,4,0.4699993133544993,0.004999160766608668,-4.605001449584954,-5.6550025939941335,3.0399971008300852,3,0.04591012533666361,1.3958308498040843,50.25,1.6341272794938593,51.209999084472656,1.5588192395292426,50.86000061035156,0.04591012533666361 10891,2016-04-22,50.13000106811523,50.16999816894531,49.70000076293945,50.0,1110100.0,0.005012028761960163,3.476266598848299,-0.9285831062669321,49.91844763628822,60.66766028315442,0.3514008325530753,-0.14358491559183761,-3.369788357647309,-6.025012386431605,39.7162393482578,0.4699974060058594,1.0350696056041357,0.02200107574461896,-1.2620976488844846,1.3060998003737225,-0.6200482865699328,0.6640504380591707,2.3387263054427763,37.64050602528372,-5.864937264358666,0.64204936231455,4,0.2199993133544993,-0.1250019073486257,-4.772501945495598,-5.9050025939941335,6.20000076293946,4,0.04508275031676923,1.5806630242173656,49.88000106811523,1.3958308498040843,50.25,1.6341272794938593,51.209999084472656,0.04508275031676923 10892,2016-04-25,50.0099983215332,50.41999816894531,49.88999938964844,50.2400016784668,1144700.0,-0.0023938309201104735,-1.2553080968768262,-1.7692420552247219,56.771791356707894,59.14108686993044,0.5127869216675762,0.12124962178118892,-3.1623696018508483,-5.847919295529266,39.69092102025741,0.529998779296875,1.020492223730784,-0.18600158691405966,-1.1302228968966332,0.7582197230685139,-0.6581122419053429,0.2861090680772236,2.338379920461385,30.89878851392041,-14.581038292959715,0.4721106549912856,4,0.34000205993652344,-0.0049991607666015625,-4.649999618530273,-5.784999847412109,6.270000457763679,0,0.0415917196733655,3.476266598848299,50.13000106811523,1.5806630242173656,49.88000106811523,1.3958308498040843,50.25,0.0415917196733655 10893,2016-04-26,50.56999969482422,50.709999084472656,50.0,50.06999969482422,1034200.0,0.011197788284065924,-1.2187492549412298,-2.1738813148903704,57.16910320995411,57.63096116321263,-0.06677861709843569,-0.40767257657588374,-3.611815835130855,-6.360247053148683,38.974667337468716,0.7099990844726562,0.9098540360423684,0.3409997940063505,-0.6072596370665053,1.2892592250792063,-0.1331299215300774,0.8151295095427784,1.6628433808694894,63.42860630580357,18.41203866641939,0.4741297155364281,4,-0.2199993133544922,-0.5650005340576172,-5.012500762939453,-6.30000114440918,5.760002136230469,1,0.04409728209795838,-1.2553080968768262,50.0099983215332,3.476266598848299,50.13000106811523,1.5806630242173656,49.88000106811523,0.04409728209795838 10894,2016-04-27,50.97999954223633,51.209999084472656,50.2599983215332,50.56999969482422,909100.0,0.008107570691839872,1.183912481090917,0.8199996948242188,60.79447152286117,57.11196065133174,-0.4767480938978039,-0.7639027728102832,-3.920658309617103,-6.700384928480091,38.25296352573303,0.9500007629394531,0.8436597663935146,0.6919996261596708,-0.29010548257190294,1.6741047348912446,0.20094707179388394,1.1830521805254577,1.1419297738085348,86.85716901506696,40.909638489480784,0.49105255436578854,4,-0.6299991607666016,-0.9750003814697266,-5.395000457763672,-6.710000991821289,5.490001678466804,2,0.029227181087601917,-1.2187492549412298,50.56999969482422,-1.2553080968768262,50.0099983215332,3.476266598848299,50.13000106811523,0.029227181087601917 10895,2016-04-28,51.11999893188477,51.47000122070313,50.5099983215332,50.52999877929688,773700.0,0.00274616302286268,-2.0476230843288405,1.4390252979651839,55.04948909487425,55.767095289125905,-0.5560825276105277,-0.8273976994473884,-3.9519193592067268,-6.757821987600373,37.44244315891613,0.960002899169929,0.7067901488280413,0.7564990997314496,-0.23822955081385544,1.7512277502767546,0.2591347744588006,1.2538634250040985,0.8954531748971988,80.22586450285033,32.437943466952575,0.49736432527265206,4,-0.6549987792968821,-1.1149997711181712,-5.5349998474121165,-6.850000381469734,5.200000762939446,3,0.03482008276967896,1.183912481090917,50.97999954223633,-1.2187492549412298,50.56999969482422,-1.2553080968768262,50.0099983215332,0.03482008276967896 10896,2016-04-29,51.61000061035156,51.84000015258789,50.77999877929688,51.04999923706055,1499500.0,0.009585322549002795,1.0784331325008183,0.9491546245110399,65.13944540993934,56.48085565582669,-0.9920761889463137,-1.2839942430126143,-4.343622491472722,-7.169238095584305,37.41728309438782,1.0600013732910085,0.5749477405796029,1.1835006713867173,0.04339395401427737,2.3236073887591573,0.6134473127004938,1.7535540300729409,0.303233375538035,88.20515629493272,36.45790087273097,0.5700533586862204,4,-0.9600009918212891,-1.4400005340576172,-5.337501525878906,-7.340002059936523,4.05999755859375,4,0.0253826301705371,-2.0476230843288405,51.11999893188477,1.183912481090917,50.97999954223633,-1.2187492549412298,50.56999969482422,0.0253826301705371 10897,2016-05-02,51.36999893188477,51.9900016784668,51.15999984741211,51.599998474121094,1454200.0,-0.004650294044341696,-1.5538607806658724,-0.4107124610867646,57.659545629047685,55.95523185663475,-0.751110705429376,-0.9983028500317417,-4.000926341739465,-6.843744049063297,37.42548607420907,0.8300018310546875,0.5067352274898695,0.8819990158081126,-0.32383929441660797,2.087837326032833,0.2790798606957523,1.4849181709204728,-1.9099998474121165,68.8441093647867,15.389215482947307,0.6029191551123609,5,-0.6449985504150462,-1.1099987030029368,-5.0974998474121165,-7.100000381469734,4.430000305175774,0,0.09655446763288333,1.0784331325008183,51.61000061035156,-2.0476230843288405,51.11999893188477,1.183912481090917,50.97999954223633,0.09655446763288333 10898,2016-05-03,51.2599983215332,51.63000106811523,50.7400016784668,51.41999816894531,1066800.0,-0.0021413395491292064,2.0689335394127246,0.6956528950292952,56.249980131797706,56.0992789435607,-0.7076933611312128,-0.7719376021849911,-3.803833424941061,-6.644669696821282,37.72718707055538,0.8899993896484304,0.3991584401058361,0.6729984283447266,-0.4365214798403301,1.7825183365297832,0.11823847425219469,1.2277583824372584,-1.749399185180664,57.80335604507067,1.7536069679205823,0.5547599540925295,5,-0.5349979400634766,-0.7349987030029297,-4.85999870300293,-6.989999771118164,4.850002288818359,1,0.09793212294458642,-1.5538607806658724,51.36999893188477,1.0784331325008183,51.61000061035156,-2.0476230843288405,51.11999893188477,0.09793212294458642 10899,2016-05-04,51.9000015258789,52.63999938964844,50.93000030517578,51.0099983215332,1403900.0,0.012485431628991073,-2.2571434799510266,-5.562525331998144,64.98053319598458,58.19253413193943,-1.2170118884271943,-1.3130822136307998,-4.346867001816079,-7.1853847390462064,38.6240354917315,1.7099990844726562,0.37325797610967015,1.2075016021728473,0.018643298465072178,2.3963599058806224,0.6130724503189597,1.8019307540267349,-2.3398143386840715,65.25833367659588,4.440709918134232,0.5944291518538872,5,-0.7300014495849538,-1.0300025939941335,-4.720002174377434,-6.925003051757805,4.469997406005874,2,0.08535645809117853,2.0689335394127246,51.2599983215332,-1.5538607806658724,51.36999893188477,1.0784331325008183,51.61000061035156,0.08535645809117853 10900,2016-05-05,51.77999877929688,52.36000061035156,51.5099983215332,51.68000030517578,1161500.0,-0.002312191580999823,-2.8636253294492997,0.11235743156072879,61.7529632224542,59.5074803081801,-0.8930669358191992,-1.0873743473609636,-4.138961118241305,-6.955564681991895,39.339917449955095,0.8500022888183594,0.2879566420747821,0.9849988937378029,-0.2079361199671652,2.177933907442771,0.38853138688531885,1.581466400590287,-2.0966191040039135,54.736755455525966,-6.616344405582609,0.5964675068524834,5,-0.5149993896484446,-0.9099998474121165,-4.439999580383308,-6.704999923706062,4.290000915527337,3,0.09057556106551012,-2.2571434799510266,51.9000015258789,2.0689335394127246,51.2599983215332,-1.5538607806658724,51.36999893188477,0.09057556106551012 10901,2016-05-06,51.36000061035156,51.9000015258789,51.25,51.72999954223633,1796500.0,-0.008111204689970841,-1.2033944331296433,-3.7000457770654274,54.82624743355222,59.291308761162796,-0.31317903605611264,-0.6411807920075603,-3.586738195067767,-6.431707072159739,38.56971175547015,0.6500015258788991,0.31290193443962266,0.5275007247924819,-0.6878893867246134,1.7428908363095772,-0.08019433096606576,1.1351957805510295,-1.5583561464843783,32.63156204010256,-24.59645379116703,0.6076950557585469,5,-0.04000091552734375,-0.4900016784667969,-3.90000057220459,-6.165000915527344,4.75,4,0.09657318974939755,-2.8636253294492997,51.77999877929688,-2.2571434799510266,51.9000015258789,2.0689335394127246,51.2599983215332,0.09657318974939755 10902,2016-05-09,51.88999938964844,51.9900016784668,51.38999938964844,51.41999816894531,915200.0,0.010319290751527932,-1.2641647953014337,-1.2702772365016033,56.343276677574615,59.199550257565086,-0.6129088116933801,-1.085044695493238,-3.9192110380944882,-6.852113340548776,37.78025488172633,0.6300010681152344,0.4575641463839517,0.9674995422363253,-0.2824749265631823,2.217474011035833,0.3425123078365715,1.592486776636079,-1.9748207287500037,60.526268237788436,8.075316560451206,0.6249872343997528,5,-0.4400005340576172,-0.9899997711181641,-4.374999046325684,-6.6399993896484375,4.159999847412109,0,0.0728463831905719,-1.2033944331296433,51.36000061035156,-2.8636253294492997,51.77999877929688,-2.2571434799510266,51.9000015258789,0.0728463831905719 10903,2016-05-10,51.97999954223633,52.11000061035156,51.599998474121094,51.91999816894531,787500.0,0.0017344411957316286,2.1874783935532323,0.12766216479449385,69.2649883732687,60.14071879649926,-0.5384954817709087,-1.128135991902461,-3.8172053378787183,-6.840944351665989,36.978643345414774,0.5100021362304688,0.571419942445381,0.9909997940063491,-0.3370123613937608,2.319011949406459,0.3269937163062906,1.6550058717064076,-1.955828052187897,61.40349703078083,5.32218512834352,0.6640060777000549,5,-0.4050006866455078,-1.0799999237060547,-4.464999198913574,-6.729999542236328,3.7900009155273438,1,0.07348979854684834,-1.2641647953014337,51.88999938964844,-1.2033944331296433,51.36000061035156,-2.8636253294492997,51.77999877929688,0.07348979854684834 10904,2016-05-11,51.95000076293945,51.9900016784668,51.349998474121094,51.9000015258789,980800.0,-0.0005771215767806925,8.846122245371049,0.8333015449171507,74.939700340105,62.35074226819157,-0.39831968609683344,-1.0503925301993746,-3.567412108642017,-6.725050637549941,35.96235196206047,0.6400032043457031,0.6613524692796489,0.896500968933104,-0.4883231126676151,2.281325050533823,0.20408892813274093,1.5889130097334672,-1.8211961569070212,63.06309712007698,2.753896502503558,0.6924120408003601,5,-0.26000022888183594,-1.0500011444091797,-4.435000419616699,-6.594999313354492,4.209999084472656,2,0.08007699299938809,2.1874783935532323,51.97999954223633,-1.2641647953014337,51.88999938964844,-1.2033944331296433,51.36000061035156,0.08007699299938809 10905,2016-05-12,52.18000030517578,55.47000122070313,51.65999984741211,51.79999923706055,2524300.0,0.004427325098335766,-10.545461376181278,7.60013733119599,74.81834043469006,63.42617504871942,-0.5164564647835661,-1.1984988385745439,-3.5700905756385524,-6.863752344579787,35.63338809372834,3.8100013732910227,0.7238674882250322,1.0355005264282227,-0.3958548555446839,2.4668559084011292,0.31982283544176937,1.751178217414676,-1.950747907798707,22.03791554877384,-39.439324288563874,0.7156776909864518,5,0.9250011444091797,0.2849998474121094,-4.5824995040893555,-6.760000228881836,3.6199989318847656,3,0.08029893833276547,8.846122245371049,51.95000076293945,2.1874783935532323,51.97999954223633,-1.2641647953014337,51.88999938964844,0.08029893833276547 10906,2016-05-13,52.13000106811523,52.5,51.95000076293945,52.18000030517578,2391600.0,-0.0009582069139159044,-1.6829241061044482,-0.13157656979372448,76.10837484708341,65.4760449618345,-0.4301756655510971,-1.0835528340493497,-3.3031714797987988,-6.712398521599532,35.665543170332334,0.5499992370605469,0.7334206620219632,0.9090011596679588,-0.5627956164824752,2.380797935818393,0.17310277159274534,1.6448995477431723,-1.5863037413385896,18.932089174970212,-44.49584102846612,0.7358983880752167,5,0.9750003814697337,0.33499908447266336,-4.487500190734856,-6.425001144409173,3.649997711181655,4,0.07558025217687647,-10.545461376181278,52.18000030517578,8.846122245371049,51.95000076293945,2.1874783935532323,51.97999954223633,0.07558025217687647 10907,2016-05-16,52.290000915527344,52.56000137329102,51.72000122070313,52.13000106811523,1457500.0,0.003069246962090988,1.3999978201753183,-3.2000457770653776,73.4972609250319,67.39240949441607,-0.4983567096118193,-1.1920443871376492,-3.2444331279221075,-6.766849028934693,35.58465703178004,0.8400001525878906,0.7887692034529081,0.9975009918212905,-0.538014003573096,2.533015987215677,0.22974349412409367,1.7652584895184873,-1.450725355115118,22.815578028099075,-38.9346158099251,0.7677574976971945,5,0.9099998474121094,0.17499923706054688,-3.2400007247924805,-5.345001220703125,3.549999237060547,0,0.07305411413159657,-1.6829241061044482,52.13000106811523,-10.545461376181278,52.18000030517578,8.846122245371049,51.95000076293945,0.07305411413159657 10908,2016-05-17,51.56999969482422,52.31000137329102,51.13000106811523,52.11000061035156,1125700.0,-0.01376938627073776,1.5106324264658062,-3.375008940705093,57.430722975498526,66.55354169213983,0.3020012876480749,-0.46766752734170325,-2.317287309393464,-5.952397256742422,35.10313959447945,1.1800003051757955,0.73040404230413,0.2594997406005888,-1.280377195197147,1.7993766763983245,-0.5104387272982791,1.0294382084994567,-0.4528805947945358,10.13821684883177,-46.43526759862305,0.7699384678988673,5,1.730001449584961,0.8950004577636719,-2.265000343322754,-4.604999542236328,4.3600006103515625,1,0.08687220416419672,1.3999978201753183,52.290000915527344,-1.6829241061044482,52.13000106811523,-10.545461376181278,52.18000030517578,0.08687220416419672 10909,2016-05-18,51.33000183105469,52.43000030517578,51.02000045776367,51.29999923706055,1483700.0,-0.004653827131855137,-3.7796592635696507,-0.05556026505036805,52.579885971579984,65.53431088648716,0.5058358104881009,-0.15031690000031972,-1.8738208335245332,-5.632596289317512,35.507889286185176,1.4099998474121094,0.7337069624472861,-0.03449821472167969,-1.4912935162543377,1.4222970868109783,-0.7628958654880051,0.6938994360446458,4.139999389648445,6.966321800948262,-44.68966586295388,0.7283976507663288,5,1.914999008178711,1.1349983215332031,-2.022502899169922,-4.255001068115234,4.389999389648445,2,0.08649909347992235,1.5106324264658062,51.56999969482422,1.3999978201753183,52.290000915527344,-1.6829241061044482,52.13000106811523,0.08649909347992235 10910,2016-05-19,52.16999816894531,52.22000122070313,50.9000015258789,51.099998474121094,842900.0,0.016364627078240712,1.256398552378465,35.66357279084552,56.334816635539184,65.70192968670793,-0.3051065425815409,-0.853726964765805,-2.5089655389962715,-6.387254453643365,36.636144546438864,1.319999694824233,0.7770317855559981,0.6909982681274442,-0.6279794293702494,2.009975965625138,0.03150941937860097,1.3504871168762875,3.2110030364990294,76.50582890391765,28.255563340100807,0.659488848748846,5,1.0150032043457031,0.2950019836425781,-2.7099990844726562,-4.814998626708984,3.6200027465820312,3,0.07648077091254124,-3.7796592635696507,51.33000183105469,1.5106324264658062,51.56999969482422,1.3999978201753183,52.290000915527344,0.07648077091254124 10911,2016-05-20,52.38999938964844,52.7400016784668,51.77999877929688,52.2599983215332,1750800.0,0.004217006486959773,1.3132442630560401,0.12149635999344015,61.590920322203274,66.28500120277778,-0.4063718562869809,-0.9441401073996474,-2.608246024639186,-6.521687936124806,37.924036877781106,0.9600028991699148,0.7221751657307323,0.7979995727539091,-0.41754257514011783,2.013541720647936,0.19022849880689563,1.4057706467009226,2.8117618286132853,80.97813805471195,33.87329142693071,0.6077710739470135,5,0.7950019836425781,0.07500076293945312,-2.8874998092651367,-5.034999847412109,3.2600021362304616,4,0.06508875524220525,1.256398552378465,52.16999816894531,-3.7796592635696507,51.33000183105469,1.5106324264658062,51.56999969482422,0.06508875524220525 10912,2016-05-23,52.09000015258789,52.72999954223633,52.08000183105469,52.38999938964844,1004800.0,-0.005726269145935992,-3.062537998450259,-2.3076674785058247,59.04142149529603,65.14904932744749,-0.08383518095393327,-0.5062797624635209,-2.1733712075510354,-6.1405094724924965,39.08761855279166,0.6499977111816406,0.690767957503752,0.39400024414062784,-0.5844284758377682,1.372428964119024,-0.0952141158485702,0.8832146041298259,2.9396906779785184,64.67383304481245,18.14061620759557,0.4892143599891989,5,1.095001220703125,0.375,-2.58750057220459,-4.7350006103515625,3.3499984741210866,0,0.07083890604530296,1.3132442630560401,52.38999938964844,1.256398552378465,52.16999816894531,-3.7796592635696507,51.33000183105469,0.07083890604530296 10913,2016-05-24,52.79999923706055,52.81999969482422,51.709999084472656,52.11999893188477,1330700.0,0.013630237711515614,2.083329801212224,-2.2666734483679174,59.65664392852267,63.45093194838279,-0.7434687078671303,-1.0968847313828718,-2.7510034861514754,-6.766132968917333,39.90989313338937,1.1100006103515625,0.7543617679375245,0.9924993515014648,0.04664120602787847,1.9383574969750512,0.5195702787646681,1.4654284242382616,2.0645040213183634,98.95830849804099,52.53022206984873,0.4729290727367948,5,0.38500213623046875,-0.33499908447265625,-2.609999656677246,-5.444999694824219,3.2900009155273438,1,0.057575775747238156,-3.062537998450259,52.09000015258789,1.3132442630560401,52.38999938964844,1.256398552378465,52.16999816894531,0.057575775747238156 10914,2016-05-25,52.47000122070313,52.83000183105469,52.18999862670898,52.790000915527344,1139600.0,-0.006249962521321151,2.2000038146827494,-0.4705875753121824,57.08423217858154,61.48047547548183,-0.37096220094617394,-0.6846377876212486,-2.3061855615368714,-6.3408463277021525,40.4156615842328,0.6400032043457102,0.7647681754011657,0.5880012512207102,-0.3172724439130903,1.4932749463545107,0.13536440365380997,1.0406380987876105,2.235921968375777,81.34712158406805,34.484141242273935,0.4526368475668993,5,-0.6049995422363352,-0.00500106811524148,-2.1325016021728587,-5.115001678466804,3.789997100830071,2,0.06594242431821096,2.083329801212224,52.79999923706055,-3.062537998450259,52.09000015258789,1.3132442630560401,52.38999938964844,0.06594242431821096 10915,2016-05-26,52.9000015258789,53.02999877929688,52.31999969482422,52.45000076293945,1120700.0,0.008195164764091878,1.0000107456976712,-1.4062537252938603,65.77873145412187,60.332737320708326,-0.7689534433330678,-1.0271076658699982,-2.6288313937540906,-6.671451487715814,40.813744616801706,0.7099990844726634,0.7154487406178518,0.9290014266967717,-0.01020129515945456,1.8682041485529979,0.459400065768655,1.3986027876248883,1.6536847966720103,90.15172094904965,39.77471220815569,0.4696013609281148,5,-0.9350013732910085,-0.4350013732910085,-2.390001296997063,-5.545001983642571,3.379997253417983,3,0.05330812123785433,2.2000038146827494,52.47000122070313,2.083329801212224,52.79999923706055,-3.062537998450259,52.09000015258789,0.05330812123785433 10916,2016-05-27,52.91999816894531,53.20000076293945,52.58000183105469,52.84000015258789,1010500.0,0.0003780083646429677,-1.0666815017325237,0.1777730682829681,61.784916800952544,59.03136575136618,-0.7432667164771161,-0.9949417243621568,-2.549343909362264,-6.595238764435557,41.02273226785713,0.6199989318847656,0.6484517537745518,0.8834981918334961,-0.1295176651450589,1.896514048812051,0.3769902633442186,1.3900061203227736,1.487540761738714,81.20790076677889,30.788079753968006,0.5065079284892774,5,-0.8699970245361328,-0.33499717712402344,-2.8024978637695312,-5.564998626708984,3.3500022888183594,4,0.05423285800992739,1.0000107456976712,52.9000015258789,2.2000038146827494,52.47000122070313,2.083329801212224,52.79999923706055,0.05423285800992739 10917,2016-05-31,56.33000183105469,57.25,56.11000061035156,56.4900016784668,24996300.0,0.06443695729586096,-2.7999834697082404,-2.0000476848981927,78.28353303883902,61.34834464729289,-3.933588746890095,-4.231239637558232,-5.824313040046583,-9.8898240701862,41.75322272351749,4.3300018310546875,0.6530487110199203,4.045501708984375,1.9113528738766234,6.1796505440921266,2.9784272914304992,5.112576126538251,-5.430000305175788,83.39353760092764,32.94357443980211,1.0670744175538776,5,-2.2550010681152344,-2.7600021362304688,-6.152502059936523,-8.97500228881836,-0.01000213623046875,1,-0.012071725245371923,-1.0666815017325237,52.91999816894531,1.0000107456976712,52.9000015258789,2.2000038146827494,52.47000122070313,-0.012071725245371923 10918,2016-06-01,56.27999877929688,56.66999816894531,56.0,56.20000076293945,6447700.0,-0.0008876806343407484,-1.7916616996081984,-0.49998807905972065,78.08041940915209,64.18173725146757,-3.514833603557136,-3.990460640044141,-5.619019097089641,-9.715538103065441,43.10478512913454,0.6699981689453125,0.6670246822206352,3.7444986343383846,1.01884298978878,6.470154278887989,2.3816708120635823,5.107326456613187,-5.252997283935564,80.83002060388317,30.65465773161519,1.3628278222748007,6,-2.204998016357429,-2.654998779296882,-6.102499008178718,-8.924999237060554,0.1399993896484304,2,-0.01492537616928502,-2.7999834697082404,56.33000183105469,-1.0666815017325237,52.91999816894531,1.0000107456976712,52.9000015258789,-0.01492537616928502 10919,2016-06-02,56.33000183105469,56.83000183105469,56.16999816894531,56.83000183105469,5923100.0,0.0008884693113426767,1.6400146484375,-6.250154975918571,77.55645550228381,66.53969712555032,-3.1078200451687508,-3.891059046432275,-5.512205100682344,-9.637310632777933,43.86565393626535,0.660003662109375,0.7074688210735616,3.5730016708373995,0.38414498062442703,6.761858361050372,1.9785733257309133,5.167430015943886,-5.178540365600597,81.33878068974056,26.463918114161956,1.594428345106488,6,-1.8500022888183594,-2.575002670288086,-6.152502059936523,-8.97500228881836,0.05999755859375,3,-0.004260636795053063,-1.7916616996081984,56.27999877929688,-2.7999834697082404,56.33000183105469,-1.0666815017325237,52.91999816894531,-0.004260636795053063 10920,2016-06-03,56.47000122070313,56.68999862670898,56.209999084472656,56.61000061035156,4480800.0,0.002485343246895866,2.200045777065794,0.2799987792968608,78.47769528173961,68.41600545438769,-2.8761801266771627,-3.859561450552384,-5.489882636021939,-9.64951833053302,44.66764103918286,0.479999542236321,0.8944732226709533,3.478500938415536,-0.07659539569206686,7.033597272523139,1.7009527713617345,5.256049105469337,-5.196568984558127,83.29766413006912,22.889977849777985,1.7775481670538011,6,-1.990001678466804,-2.5900020599365305,-6.292501449584968,-9.115001678466804,-0.5100021362304759,4,-0.0037188399969954045,1.6400146484375,56.33000183105469,-1.7916616996081984,56.27999877929688,-2.7999834697082404,56.33000183105469,-0.0037188399969954045 10921,2016-06-06,56.31999969482422,56.63999938964844,56.209999084472656,56.47000122070313,3800300.0,-0.002656304633191997,-1.324308720127018,1.0714441416894784,76.47830785857656,70.35343727252996,-2.358057542964964,-3.4982749980012997,-5.1914297490377095,-9.360122981532612,45.900866675289954,0.43000030517578125,1.147836964466606,3.0804994583129854,-0.681384444077608,6.842383360703579,1.1995575071176887,4.961441409508282,-4.927036103402116,25.5999755859375,-37.92855864754358,1.8809419511952978,6,-1.8400001525878906,-2.3249988555908203,-6.085000038146973,-8.96500015258789,-0.3100013732910156,0,-0.0007102435323879108,2.200045777065794,56.47000122070313,1.6400146484375,56.33000183105469,-1.7916616996081984,56.27999877929688,-0.0007102435323879108 10922,2016-06-07,55.66999816894531,56.38000106811523,55.56999969482422,56.099998474121094,5272000.0,-0.011541220337375813,-1.5714441416893508,2.8666395402063642,77.18831549262717,72.30140077965268,-1.2816032449159636,-2.688401240329952,-4.395857319634658,-8.573571261952267,46.82550101964896,0.8100013732910085,1.3279952040606133,2.2414979934692383,-1.6135781673422187,6.096574154280695,0.31395991306350624,4.16903607387497,-4.159893849351654,7.936373379513293,-59.77024132872882,1.927538080405729,6,-0.9499988555908203,-1.674997329711914,-5.259998321533203,-8.314998626708984,0.660003662109375,1,0.010777839205194484,-1.324308720127018,56.31999969482422,2.200045777065794,56.47000122070313,1.6400146484375,56.33000183105469,0.010777839205194484 10923,2016-06-08,55.79999923706055,56.0099983215332,55.59000015258789,55.59000015258789,2234900.0,0.0023352087729680004,-3.0,-0.4883696172885506,80.0807195654842,74.85656604486408,-1.0519230008732308,-2.6535951272146505,-4.429290447876703,-8.570628024336756,47.71269117917974,0.4199981689453125,1.4887932375788253,2.1804990768432617,-1.7501869971418458,6.111185150828369,0.21515603985071152,4.145842113835812,-4.17509700385876,18.253900975470934,-54.77572503093321,1.9653430369925535,6,-1.0149993896484375,-1.8049983978271484,-5.307498931884766,-8.444999694824219,0.42000198364258523,2,0.009319004746837,-1.5714441416893508,55.66999816894531,-1.324308720127018,56.31999969482422,2.200045777065794,56.47000122070313,0.009319004746837 10924,2016-06-09,56.11000061035156,56.27999877929688,55.72000122070313,55.79999923706055,1847400.0,0.0055555802424656076,-1.3829814864415892,1.476203451407811,78.55070444649375,76.27567415512763,-0.8842828583390911,-2.778410692784931,-4.633584425527019,-8.732717116240266,49.09069690884609,0.55999755859375,1.7170230879915636,2.2825004577636747,-1.7158933283283488,6.280894243855698,0.28330356471766294,4.2816973508096865,-4.37259642181381,48.21441343864663,-23.36856967259368,1.9991968930460131,6,-1.1949996948242188,-2.0349998474121094,-5.4850006103515625,-8.755001068115234,0.25,3,0.005524818307283352,-3.0,55.79999923706055,-1.5714441416893508,55.66999816894531,-1.324308720127018,56.31999969482422,0.005524818307283352 10925,2016-06-10,56.36999893188477,56.40999984741211,55.81000137329102,55.97999954223633,2092800.0,0.004633725159597368,1.5531783650412008,1.2580569740971126,78.67432243836996,78.15227478150736,-0.6708451844506911,-2.854775820167248,-4.776549529963383,-8.849932863183852,48.66703628861415,0.5999984741210866,1.9214936753650846,2.3329988479614343,-1.740308769533975,6.406306465456844,0.29634503921373323,4.369652656709135,-4.522342827117775,74.7663051616084,4.191153648296279,2.0366538087477033,6,0.040000915527336645,-2.2949981689453196,-5.349999427795417,-9.014999389648445,-0.029998779296882105,4,0.00035480677918475756,-1.3829814864415892,56.11000061035156,-3.0,55.79999923706055,-1.5714441416893508,55.66999816894531,0.00035480677918475756 10926,2016-06-13,56.06999969482422,56.54999923706055,56.0,56.29999923706055,1217700.0,-0.005321966342824669,-1.972977431361026,-0.5897433389412624,78.67432243836988,78.19569582589965,0.13742317282574135,-2.365761032870715,-4.384446114485968,-8.391478826841855,48.24347032780054,0.5499992370605469,2.1850406763815258,1.8359996795654325,-2.230072489772354,5.902071848903219,-0.19703640510346077,3.869035764234326,-4.114296712152559,51.020431995204376,-19.462575124572396,2.033036084668894,6,0.13000106811523438,-1.9949989318847656,-5.002500534057617,-8.71500015258789,0.15000152587891336,0,-0.0019618443187136014,1.5531783650412008,56.36999893188477,-1.3829814864415892,56.11000061035156,-3.0,55.79999923706055,-0.0019618443187136014 10927,2016-06-14,56.11000061035156,56.47999954223633,55.84000015258789,55.90999984741211,1633600.0,0.000713410303996076,-2.764700602497504,-0.869570265204916,76.39551119615246,78.00848380223303,0.07032908905493684,-2.2186551693670538,-4.323209114910661,-8.265914547891946,48.021703158890254,0.6399993896484375,2.3945779304308417,1.6850006103515653,-2.3553772917071214,5.725378512410252,-0.3351883406777816,3.7051895613809123,-4.048411687333335,54.16676600783603,-12.189092088483818,2.0201889510293443,6,0.09000015258789062,-2.0349998474121094,-5.01500129699707,-8.755001068115234,0.1399993896484375,1,-0.0017822542814214248,-1.972977431361026,56.06999969482422,1.5531783650412008,56.36999893188477,-1.3829814864415892,56.11000061035156,-0.0017822542814214248 10928,2016-06-15,56.04999923706055,56.2400016784668,55.88999938964844,56.11000061035156,1403900.0,-0.001069352568852877,1.187490314351449,-0.30000572202407066,79.83325990055094,78.26146206870716,0.10535302397704527,-1.903403120664123,-4.132855109394512,-8.05945396550122,48.561476797365906,0.3500022888183594,2.6629208677926215,1.4009992599487333,-2.465950593205129,5.2679491131025955,-0.5324756666281942,3.334474186525661,-3.8846420925026806,39.75889217249775,-23.68031263733492,1.9334749265769304,6,0.07999992370605469,-1.9749984741210938,-4.875,-8.694999694824219,0.18000030517578125,2,0.004995586044700628,-2.764700602497504,56.11000061035156,-1.972977431361026,56.06999969482422,1.5531783650412008,56.36999893188477,0.004995586044700628 10929,2016-06-16,55.77000045776367,56.16999816894531,55.7599983215332,56.02000045776367,1094800.0,-0.0049955179858725,-2.0369878496750493,4.166571301417763,74.52986381227805,77.82281412765589,0.3325310236062933,-1.3425487949616013,-3.7395111278818547,-7.622918308092558,48.991958109790644,0.4099998474121094,2.474904240959134,0.8990005493164048,-2.663476251307273,4.461477349940083,-0.8822378509954305,2.68023894962824,-3.5029504560969613,1.2660917264623794,-56.36543336491462,1.7812384003118378,6,0.33499908447265625,-1.6949996948242188,-4.532501220703125,-8.415000915527344,0.3600006103515554,3,0.008068867836575677,1.187490314351449,56.04999923706055,-2.764700602497504,56.11000061035156,-1.972977431361026,56.06999969482422,0.008068867836575677 10930,2016-06-17,56.15999984741211,56.15999984741211,55.63999938964844,55.75,1547700.0,0.006992995991524031,1.5365885428781436,-1.6399993896484375,76.04497653843293,77.77466620319548,-0.11853131492310354,-1.4949473883924043,-4.007362236261528,-7.858112276589445,49.53415495895013,0.5200004577636719,2.2923663031780706,1.0894998550415025,-2.277632278182935,4.45663198826594,-0.5940662115707127,2.7730659216537177,-3.793290845778735,57.14291702822457,2.3906350006892367,1.6835660666122185,6,-0.10000038146972656,-2.0849990844726562,-4.864999771118164,-8.805000305175781,-0.6599998474121094,4,0.003561267156033887,-2.0369878496750493,55.77000045776367,1.187490314351449,56.04999923706055,-2.764700602497504,56.11000061035156,0.003561267156033887 10931,2016-06-20,55.79999923706055,56.31999969482422,55.7599983215332,56.06000137329102,1216700.0,-0.006410267295756666,-2.294087288230674,-0.6341517877911207,41.640362984793036,73.82489370232503,0.178747360975116,-0.9131996914187894,-3.555247555233805,-7.345584411967636,49.859268143181254,0.5600013732910156,2.0994404521958927,0.5589992523193388,-2.5738212368063245,3.691819741445002,-1.0074109922434928,2.1254094968821704,-3.33562441545984,19.047597422355032,-30.756494052603642,1.5664102445628334,6,0.2700004577636719,-1.7249984741210938,-3.014998435974121,-7.119998931884766,-0.2999992370605469,0,0.009677435894456021,1.5365885428781436,56.15999984741211,-2.0369878496750493,55.77000045776367,1.187490314351449,56.04999923706055,0.009677435894456021 10932,2016-06-21,55.77999877929688,56.02999877929688,55.65999984741211,55.79999923706055,1431900.0,-0.00035843114761879846,-1.8461640036974005,0.07692420552243308,42.038234357953904,69.59795090148832,0.2413755479093993,-0.635143720247676,-3.4247025075383775,-7.183599876351224,50.13875432591536,0.36999893188477273,1.8724872833510915,0.35449886322022195,-2.4099405601559667,3.1189382865964106,-1.0277208484678724,1.7367185749083163,-3.2199114541281872,20.588136296829237,-24.246622828720458,1.3822197116880925,6,0.3150005340576101,-1.704998016357429,-2.9949979782104563,-7.099998474121101,-0.31999969482422586,1,0.00788817588804891,-2.294087288230674,55.79999923706055,1.5365885428781436,56.15999984741211,-2.0369878496750493,55.77000045776367,0.00788817588804891 10933,2016-06-22,55.84000015258789,55.93999862670898,55.709999084472656,55.83000183105469,911100.0,0.0010756789997148353,1.1905211720468025,-0.4999046347512743,42.22220876652279,65.56145138149155,0.2096968822579015,-0.4803460260764325,-3.389236159810281,-7.121063153367281,50.957595994042585,0.22999954223632102,1.6656262887097881,0.26250019073486186,-2.2133440203506467,2.7383444018203704,-0.9754219148078889,1.5004222962776126,-3.1861145739225663,29.411863703171807,-10.359023006012226,1.2379221055427532,6,0.25499916076660156,-1.7649993896484375,-3.0074996948242188,-6.939998626708984,-0.2700004577636719,2,0.007342404124135893,-1.8461640036974005,55.77999877929688,-2.294087288230674,55.79999923706055,1.5365885428781436,56.15999984741211,0.007342404124135893 10934,2016-06-23,55.93000030517578,56.06999969482422,55.70000076293945,55.88000106811523,761400.0,0.001611750579189719,1.2424312483382847,5.000763067532187,41.29032496234523,61.40767388415547,0.10222902022091063,-0.3139366891282336,-3.3810767692449133,-7.098254137889484,51.848080451462245,0.3699989318847656,1.4975243035472658,0.17950038909911825,-1.8197468392874256,2.178747617485662,-0.8201232250941572,1.1791240032923938,-3.1841924380837625,42.64717432036711,8.035874984278244,0.9996236141932732,6,0.16499900817871094,-1.8549995422363281,-3.047499656677246,-6.864999771118164,-0.5100021362304688,3,0.005363833996488987,1.1905211720468025,55.84000015258789,-1.8461640036974005,55.77999877929688,-2.294087288230674,55.79999923706055,0.005363833996488987 10935,2016-06-24,55.72000122070313,55.97000122070313,55.540000915527344,55.68999862670898,1415200.0,-0.0037546769770572253,-1.606078120845755,0.6000610360877857,40.506364259708235,57.16678964208196,0.23504738553915416,0.12454765631821374,-3.063663160454169,-6.786858480712361,52.54481750370314,0.43000030517578836,1.2855623086377435,-0.17149868011473757,-1.655708142914996,1.3127107826855209,-0.9136034115148703,0.5706060512853952,-2.8841095109529533,23.076998317618973,-12.150615860606301,0.7421047314001293,6,0.28999900817870383,-1.645000457763679,-2.8650007247924876,-6.650001525878913,-0.19000244140625,4,0.0073582167700987355,1.2424312483382847,55.93000030517578,1.1905211720468025,55.84000015258789,-1.8461640036974005,55.77999877929688,0.0073582167700987355 10936,2016-06-27,55.790000915527344,55.97999954223633,55.4900016784668,55.70000076293945,1053100.0,0.0012562759025604997,1.0851088006363274,2.999745708835197,52.32563297315521,54.49235872841558,0.1353907934120926,0.2957489810280123,-3.0309573057841703,-6.769513252831025,53.13272861774316,0.48999786376953125,1.0762048051082758,-0.24499912261963175,-0.7543439914538368,0.2643457462145733,-0.49967155703673427,0.009673311797470774,-2.8658270399721673,51.724183290253414,12.505559545260603,0.25467243441710335,6,0.11499977111816406,-1.3100013732910156,-2.9650001525878906,-6.415000915527337,-1.3300018310546875,0,-0.005198080494145163,-1.606078120845755,55.72000122070313,1.2424312483382847,55.93000030517578,1.1905211720468025,55.84000015258789,-0.005198080494145163 10937,2016-06-28,55.6500015258789,55.86999893188477,55.5,55.79999923706055,1459500.0,-0.002509399307241811,1.5517422817378648,-1.6666384096978706,47.10429146052805,50.85580667952416,0.22716627504943432,0.40284655199264563,-2.7961435341916356,-6.529003230112011,52.00552240200425,0.36999893188477273,0.8300143560886326,-0.35099849700928587,-0.8681527963018283,0.16615580228325655,-0.6095756466555571,-0.09242134736301466,-2.639311127834823,27.586274935378896,-13.694177807294366,0.25857714964627276,6,0.25499916076660867,-1.170001983642571,-2.825000762939446,-6.220001220703118,-1.3199996948242116,1,-0.002695445135057928,1.0851088006363274,55.790000915527344,-1.606078120845755,55.72000122070313,1.2424312483382847,55.93000030517578,-0.002695445135057928 10938,2016-06-29,55.43999862670898,55.90999984741211,55.36999893188477,55.77999877929688,1098200.0,-0.003773636898684818,-1.250005960470199,2.26670227105108,36.54615397578492,46.63539447546937,0.3816785284487523,0.5762360130682822,-2.5030948611451223,-6.220606491478868,50.855294172935636,0.5400009155273366,0.5885934372770976,-0.5190013885498104,-1.0756800640198563,0.03767728692023553,-0.7973407262848298,-0.24066205081479097,-2.344522036625783,9.999945504382243,-29.14747442764438,0.278339337735022,6,0.4050006866455149,-0.9599990844726491,-2.614997863769524,-6.009998321533196,-1.4599990844726491,2,0.00036075862660722713,1.5517422817378648,55.6500015258789,1.0851088006363274,55.790000915527344,-1.606078120845755,55.72000122070313,0.00036075862660722713 10939,2016-06-30,56.09000015258789,56.15999984741211,55.38000106811523,55.47000122070313,1914800.0,0.01172441453787787,1.0526328998288588,-1.8235254518730306,45.13891832323132,43.20138800711363,-0.24379513445197887,-0.09767562391827767,-3.029836939928515,-6.7597713129621155,49.678207193381205,0.7799987792968821,0.39080110225130227,0.14300022125244283,-0.38984153466975613,0.6758419771746418,-0.1234206567086531,0.40942109921353875,-2.9114330943063607,91.13928940481127,54.163568806486666,0.266420877961098,6,-0.24500083923339844,-1.3700008392333984,-3.2649993896484375,-5.284999847412109,-2.1899986267089915,3,-0.009270822898004183,-1.250005960470199,55.43999862670898,1.5517422817378648,55.6500015258789,1.0851088006363274,55.790000915527344,-0.009270822898004183 10940,2016-07-01,56.2599983215332,56.27999877929688,55.75,56.20000076293945,996200.0,0.00303081063438837,9.600137331195706,0.09677042250921485,53.454515693642804,44.51407164143028,-0.4449031165018553,-0.2995726007361199,-3.0601309290438863,-6.820172157861748,48.47760285858727,0.5299987792968821,0.1758671434404988,0.32349853515624716,-0.1729847147357617,0.819981785048256,0.07525691021024272,0.5717401601022516,-3.000002604417304,97.80214712996305,60.01692320631496,0.24824162494600396,7,-0.4349994659423757,-1.4749984741210938,-4.094997406005859,-5.454998016357422,-2.4699974060058594,4,-0.014930682148036722,1.0526328998288588,56.09000015258789,-1.250005960470199,55.43999862670898,1.5517422817378648,55.6500015258789,-0.014930682148036722 10941,2016-07-05,56.27999877929688,56.43999862670898,56.02999877929688,56.2400016784668,909900.0,0.000355500504094719,1.2777972046497446,0.6666454730418275,53.113515749230906,45.744658462683276,-0.4354472117306898,-0.34016385831530016,-2.945373882634634,-6.737010560291232,47.265363035083496,0.40999984741209516,0.01951261399722881,0.34549903869629617,-0.14476266530669335,0.8357607426992857,0.10036818669480141,0.5906298906977909,-2.9402029765233024,85.04673896767957,47.2957469285563,0.24513085200149617,7,-0.3750000000000071,-1.3649978637695384,-4.0649986267089915,-5.2199974060058665,-2.590000152587905,1,-0.013326226301836663,9.600137331195706,56.2599983215332,1.0526328998288588,56.09000015258789,-1.250005960470199,55.43999862670898,-0.013326226301836663 10942,2016-07-06,56.27000045776367,56.41999816894531,55.959999084472656,56.29999923706055,1812100.0,-0.00017765319385343314,2.4074429907598405,-0.7500238435859421,54.10449991886653,47.064913035165915,-0.3896035698978011,-0.2981989231519435,-2.794087191407378,-6.618869214434227,46.81988971099232,0.45999908447265625,-0.19635060990302122,0.3055006027221694,-0.19001466762219366,0.8010158730665324,0.05774296754999142,0.5532582378943474,-2.852000571045565,84.11231612797468,44.689679582373856,0.2477576351721798,7,-0.3650016784667969,0.03999900817871094,-3.9524993896484375,-5.059999465942383,-2.650001525878899,2,-0.0321663650002918,1.2777972046497446,56.27999877929688,9.600137331195706,56.2599983215332,1.0526328998288588,56.09000015258789,-0.0321663650002918 10943,2016-07-07,56.31999969482422,56.54999923706055,56.22000122070313,56.27000045776367,1076600.0,0.00088855938606347,-3.40004069072538,-1.6667090539165819,61.22447073038196,49.27981812050333,-0.40717312181111254,-0.3238474012303314,-2.7173572832440414,-6.551991860000989,46.39647630671199,0.32999801635741477,-0.15403561082251827,0.32949981689453267,-0.18391859847687897,0.8429182322659443,0.0727906092088304,0.5862090245802349,-2.8253598058404705,80.34188870195769,34.60175340630248,0.2567092076857053,7,-0.3600006103515625,-0.2199993133544922,-2.497499465942383,-4.100000381469727,-2.8699989318847656,3,-0.03533376907941299,2.4074429907598405,56.27000045776367,1.2777972046497446,56.27999877929688,9.600137331195706,56.2599983215332,-0.03533376907941299 10944,2016-07-08,56.41999816894531,56.77999877929688,56.18999862670898,56.31999969482422,1022800.0,0.0017755410984188202,-2.2777730682829147,2.0,56.01848009028118,51.00338654612254,-0.48093092020455686,-0.42101659639153866,-2.700069283421719,-6.541488982096823,45.905806212243405,0.5900001525879048,-0.10601254955331285,0.41399841308593466,-0.13227627423212596,0.9602731004039953,0.14086106942690435,0.687135756744965,-2.850251077741241,65.04844300909558,19.893493607924228,0.2731373436590307,7,-0.3449993133544851,-0.31999778747558594,-2.569997787475586,-4.19999885559082,-3.1499977111816406,4,-0.043247052568179734,-3.40004069072538,56.31999969482422,2.4074429907598405,56.27000045776367,1.2777972046497446,56.27999877929688,-0.043247052568179734 10945,2016-07-11,56.38999938964844,56.4000015258789,56.06000137329102,56.349998474121094,670500.0,-0.0005317047194337565,10.33235855054258,0.4000152590218967,66.12024022196144,52.536120684878796,-0.38654789914764365,-0.4104885684883328,-2.5552277148766933,-6.3981254198703965,45.211334687836406,0.35999679565428977,-0.05998033294854821,0.38299961090088175,-0.16614642071903774,0.9321456425208012,0.10842659509092556,0.6575726267108379,-2.7466472402684445,52.43908112282354,3.8172462320708718,0.27457301580995913,7,-0.3150005340576101,-0.3150005340576101,-2.2725000381469727,-4.170000076293945,-3.220001220703125,0,-0.04415672797873149,-2.2777730682829147,56.41999816894531,-3.40004069072538,56.31999969482422,2.4074429907598405,56.27000045776367,-0.04415672797873149 10946,2016-07-12,55.959999084472656,56.41999816894531,55.90999984741211,56.2599983215332,529300.0,-0.0076254710024826755,-1.5500061989185272,-7.499809269502194,54.01786778655369,53.30429583221497,0.07834096993487094,0.011434478274523485,-2.0288100874826682,-5.865211130794862,44.27949593455591,0.5099983215332031,-0.025300163836661227,-0.04150066375732564,-0.5901931859035869,0.5071918583889357,-0.31584692483045274,0.23284559731580146,-2.2445139780802634,5.747045798346916,-44.503265442657664,0.27434626107312976,7,0.11499977111817117,0.11499977111817117,-1.7799997329711914,-3.739999771118164,-2.430000305175774,1,-0.0387776662696091,10.33235855054258,56.38999938964844,-2.2777730682829147,56.41999816894531,-3.40004069072538,56.31999969482422,-0.0387776662696091 10947,2016-07-13,56.0099983215332,56.13999938964844,55.91999816894531,56.0,591900.0,0.0008934817347847623,-1.5882194547290474,-0.033327823201047775,53.81162544048717,55.22268155051522,0.09474047393195661,-0.048950532859365126,-1.9720859353297158,-5.80840609638139,43.54973418068106,0.220001220703125,0.03300734809255346,0.013498687744139204,-0.5328482839659898,0.5598456594542682,-0.25967479811092176,0.28667217359920016,-2.223822917268656,11.494091596693831,-39.68227637591974,0.2731734858550635,7,0.07000160217285156,0.06500053405762429,-1.7724981307983398,-3.789999008178711,-2.0199966430664062,2,-0.04142117058290096,-1.5500061989185272,55.959999084472656,10.33235855054258,56.38999938964844,-2.2777730682829147,56.41999816894531,-0.04142117058290096 10948,2016-07-14,56.33000183105469,56.40999984741211,55.84000015258789,55.88000106811523,971700.0,0.005713328318355915,-1.1509317172531435,45.007630675315475,58.13011534036101,56.66614788575185,-0.09581556123376345,-0.3656483715201304,-2.1759009908073708,-6.026803450621628,42.892290032600236,0.5699996948242188,0.05298817091097163,0.3195020675659208,-0.24660983312780616,0.8856139682596478,0.03644611721905733,0.6025580179127843,-2.4745499348754336,52.127914290931564,-0.12207906064254104,0.28305595034686387,7,-0.06500244140625,-0.2550029754638601,-1.9725017547607422,-3.9450016021728516,-2.44000244140625,3,-0.04810940548693343,-1.5882194547290474,56.0099983215332,-1.5500061989185272,55.959999084472656,10.33235855054258,56.38999938964844,-0.04810940548693343 10949,2016-07-15,56.22000122070313,56.47999954223633,55.95000076293945,56.38000106811523,725800.0,-0.0019527890427106787,1.9444638713164002,-0.3555546136565559,60.59321759932751,57.459336986383484,0.03862702525038486,-0.23210648589303418,-1.9692269616929607,-5.814485457131816,42.446340130691674,0.529998779296875,0.10179214546113968,0.18700141906739276,-0.3746162931471062,0.7486191312818917,-0.09380743703985672,0.46781027517464224,-2.2966583624474666,59.37522351763218,3.2931444322038317,0.2808088561072478,7,0.08999824523925071,-0.1450023651123047,-1.8300008773803782,-3.7450008392334055,-1.8800010681152415,4,-0.04927072923548104,-1.1509317172531435,56.33000183105469,-1.5882194547290474,56.0099983215332,-1.5500061989185272,55.959999084472656,-0.04927072923548104 10950,2016-07-18,56.36000061035156,56.47000122070313,56.18000030517578,56.20000076293945,541100.0,0.0024902060940701354,-1.899998092658714,-1.0000000000000888,61.72838730946132,58.4165449375202,-0.09576609139693204,-0.37561188293182113,-2.005064291889049,-5.855104760173717,42.181723351410064,0.29000091552735086,0.2094948627741644,0.31700077056884624,-0.2610211124100559,0.8950226535477483,0.02798982907939518,0.6060117120582973,-2.370124609261012,81.25014901175405,23.599929751642108,0.28901094148945033,7,-0.05000114440917969,-0.2850017547607351,-1.864999771118164,-3.6200008392333984,-1.8699989318847656,0,-0.054826119927691264,1.9444638713164002,56.22000122070313,-1.1509317172531435,56.33000183105469,-1.5882194547290474,56.0099983215332,-0.054826119927691264 10951,2016-07-19,56.34000015258789,56.43999862670898,56.2599983215332,56.4000015258789,1071900.0,-0.00035486972226894675,1.5715142101966226,-0.3750089407051984,64.9350263313039,59.61993676112435,-0.07415786502369315,-0.3300009509182047,-1.8654467178847227,-5.711359924019021,41.7987781000116,0.18000030517577414,0.25031308343641,0.27000026702880575,-0.3106706707041269,0.8506712047617384,-0.020335201837660577,0.5603357358952721,-2.2849216715191503,78.12507450587702,15.98326666029174,0.2903354688664651,7,-0.030000686645507812,-0.2650012969970632,-1.0974998474121094,-3.2550010681152344,-1.779998779296868,1,-0.056265565762462444,-1.899998092658714,56.36000061035156,1.9444638713164002,56.22000122070313,-1.1509317172531435,56.33000183105469,-0.056265565762462444 10952,2016-07-20,56.22000122070313,56.41999816894531,56.18999862670898,56.31000137329102,676200.0,-0.002129906488458677,-2.06655138214228,1.4999682115838766,67.567646518054,60.32473407086568,0.042468871067562475,-0.1848240014542526,-1.6418448808476782,-5.439115614044169,41.49903686297537,0.22999954223633523,0.24782792123220077,0.12800121307373757,-0.4396010673723012,0.6956034935197764,-0.1557999271492818,0.41180235329675696,-2.10102430925577,59.37522351763218,-8.975437272148412,0.2838011402230202,7,0.08999824523925071,-0.1450023651123047,-1.082500457763679,-3.135002136230476,-1.8400001525879048,2,-0.04784778340445239,1.5715142101966226,56.34000015258789,-1.899998092658714,56.36000061035156,1.9444638713164002,56.22000122070313,-0.04784778340445239 10953,2016-07-21,56.25,56.43999862670898,56.1500015258789,56.20000076293945,895300.0,0.0005335962050072585,-2.8666870120288293,-0.5555461365659305,55.00001192096878,60.21157094094208,0.00167227828929839,-0.19239594744036026,-1.5686575169015242,-5.320418076070233,41.13806293000265,0.2899971008300781,0.24560113737994982,0.13750000000000284,-0.4213284236357211,0.6963284236357268,-0.14191421181785557,0.41691421181786126,-2.068402626781584,56.60376000460644,-8.498117747391618,0.27941421181786114,7,-0.09000015258789062,-0.17500114440917258,-1.1124992370605469,-3.1650009155273438,-1.75,3,-0.040177747938368036,-2.06655138214228,56.22000122070313,1.5715142101966226,56.34000015258789,-1.899998092658714,56.36000061035156,-0.040177747938368036 10954,2016-07-22,56.22999954223633,56.38000106811523,56.15999984741211,56.27000045776367,907400.0,-0.0003555636935763662,-1.4444538634339905,-0.8000305180437934,48.96555715743945,58.30549504488408,-0.009066273576983974,-0.1568075297450875,-1.4426087499368094,-5.138352646798722,40.660884601481385,0.2200012207031179,0.24025436199896433,0.1024995803833022,-0.4517896772303729,0.6567888379969773,-0.17464504842353534,0.37964420919013975,-1.9870341164822776,24.99940395298492,-34.480386755466945,0.27714462880683827,7,-0.06999969482421875,-0.1550006866455007,-1.1274995803833008,-3.114999771118164,-1.1800003051757812,4,-0.041614799424464444,-2.8666870120288293,56.25,-2.06655138214228,56.22000122070313,1.5715142101966226,56.34000015258789,-0.041614799424464444 10955,2016-07-25,56.13000106811523,56.290000915527344,56.09000015258789,56.25,554900.0,-0.0017783829794625339,1.0,2.999904634751274,45.09809788096558,57.314409499818744,0.05606921162930689,-0.02584296426078936,-1.2429521783097286,-4.875065727131933,40.39323393969859,0.20000076293945312,0.20711990014569182,-0.017998886108408385,-0.5381040977324929,0.5021063255156761,-0.27805149192045064,0.24205371970363387,-1.8268949508762589,11.428882833785668,-42.965522574930475,0.2600526058120427,7,0.029998779296882105,-0.05500221252439985,-1.0400009155273366,-3.015001296997063,-1.5300025939941335,0,-0.0318902704697106,-1.4444538634339905,56.22999954223633,-2.8666870120288293,56.25,-2.06655138214228,56.22000122070313,-0.0318902704697106 10956,2016-07-26,55.5,56.0,55.349998474121094,55.93999862670898,880900.0,-0.011223963230478251,1.3214283281449037,3.666687859617615,32.09299354694454,54.901228178314,0.6861091142465412,0.6127331424180369,-0.5169470745990878,-4.090967131505366,39.46783607884144,0.7800025939941335,0.16583528641057654,-0.6334999084472628,-1.2088634823668158,-0.05813633452770972,-0.9211816954070429,-0.3458181214874827,-1.1379560051058135,13.76160595232688,-35.35046978108962,0.28768178695977775,7,0.41499900817871094,0.5649986267089844,-0.43249988555908203,-2.385000228881836,-0.5600013732910227,1,-0.01819816795555318,1.0,56.13000106811523,-1.4444538634339905,56.22999954223633,-2.8666870120288293,56.25,-0.01819816795555318 10957,2016-07-27,55.5,55.81999969482422,55.34000015258789,55.4000015258789,1093400.0,0.0,-3.3636079900124844,-0.22726996870206503,30.476183556099443,51.82856909117383,0.6773931172619072,0.6333936312675377,-0.4241217062170932,-3.9375405665350343,38.483881363406894,0.4799995422363281,0.101123576867856,-0.6259998321533189,-1.2310456025989538,-0.02095406170768399,-0.9285227173761328,-0.323476946930505,-1.0801968850036943,14.545460850748123,-29.351527721265647,0.30252288522281595,7,0.4099998474121094,0.5599994659423828,-0.42749977111816406,-2.145000457763672,-0.7099990844726562,2,-0.016936912192954567,1.3214283281449037,55.5,1.0,56.13000106811523,-1.4444538634339905,56.22999954223633,-0.016936912192954567 10958,2016-07-28,55.459999084472656,55.9900016784668,55.459999084472656,55.5,768800.0,-0.0007207372167088444,-25.499523173755485,-0.4000152590218683,26.470621234390265,48.03716949506969,0.6492852266956817,0.7114459621758797,-0.2666350358855638,-3.7466201542032707,37.852128818914544,0.5300025939941406,0.08969826435779282,-0.6670007705688477,-1.2673201884775693,-0.06668135266012598,-0.9671604795232085,-0.3668410616144868,-0.9835920317762756,11.538348677695124,-28.456943961057036,0.30015970895436206,7,0.44500160217285156,0.6000003814697266,-0.3749990463256836,-2.104999542236328,-0.20999908447265625,3,-0.019473458964765822,-3.3636079900124844,55.5,1.3214283281449037,55.5,1.0,56.13000106811523,-0.019473458964765822 10959,2016-07-29,55.56999969482422,55.6500015258789,55.459999084472656,55.5,823300.0,0.0019834225057238086,-1.5333401149482802,-1.7499523173755485,30.660409611584896,44.585171973083426,0.4887866986916549,0.59078038575975,-0.24771234077567783,-3.7060841963875504,36.94207298911908,0.1900024414062429,0.07679171977413546,-0.5310001373291016,-1.1810497457046054,0.11904947104640229,-0.856024941516857,-0.20597533314134608,-1.0381207831817676,24.21045868686179,-13.623745801207157,0.3250248041877533,7,0.31999969482421875,0.48999977111816406,-0.4849996566772461,-2.2150001525878906,-0.29000091552733664,4,-0.01925498831564465,-25.499523173755485,55.459999084472656,-3.3636079900124844,55.5,1.3214283281449037,55.5,-0.01925498831564465 10960,2016-08-01,55.41999816894531,55.75,55.4000015258789,55.599998474121094,649900.0,-0.0026993256559776357,-2.1818970001732594,-2.571444141689373,35.32609371695814,41.29529057148945,0.5491784500439962,0.711082102676329,0.0050478433399732126,-3.4111173160906745,35.9418211932202,0.34999847412110086,0.01868064332425945,-0.6390016555786104,-1.351356398113687,0.07335308695646603,-0.9951790268461522,-0.28282428431106865,-0.8337568355357092,12.120914371586279,-28.54224515578484,0.35617737126753857,8,0.470001220703125,0.6400012969970703,-0.33499813079833984,-2.0649986267089844,-0.3999977111816406,0,-0.006676271095441777,-1.5333401149482802,55.56999969482422,-25.499523173755485,55.459999084472656,-3.3636079900124844,55.5,-0.006676271095441777 10961,2016-08-02,55.52999877929688,55.63999938964844,55.36999893188477,55.45000076293945,764700.0,0.0019848540957405625,-1.2499880791544886,-0.4444326707074527,37.36846860412593,37.93982635883078,0.3488850009940023,0.5713034587030776,-0.00588961313679448,-3.419068561456072,34.70434701114652,0.27000045776366477,-0.04002245076265609,-0.4915010452270465,-1.2332288494785075,0.2502267590244145,-0.8623649473527735,-0.12063714310131957,-0.8904822725554737,29.230489336480076,-14.497671972037196,0.3708639021257297,8,0.3600006103515554,0.5300006866455007,-0.4874982833862376,-2.174999237060554,-0.37999725341798296,1,-0.016747709807667377,-2.1818970001732594,55.41999816894531,-1.5333401149482802,55.56999969482422,-25.499523173755485,55.459999084472656,-0.016747709807667377 10962,2016-08-03,54.459999084472656,55.59000015258789,54.34000015258789,55.459999084472656,1661400.0,-0.01926885860518246,-1.016132505583619,-12.500309951837142,14.716949625871791,33.46393054826445,1.2772949109537493,1.5797440132738387,1.1624535649929015,-2.244700892972631,33.56186474503679,1.25,-0.1471673237113862,-1.4710006713867188,-2.4789676081870695,-0.463033734586368,-1.9749841397868977,-0.9670172029865398,2.7900009155273438,7.272655812899675,-33.93094519313226,0.5039834684001758,8,0.9000015258789062,1.1000003814697266,0.7325010299682617,-1.1049995422363281,0.3600006103515625,2,0.008813800042335673,-1.2499880791544886,55.52999877929688,-2.1818970001732594,55.41999816894531,-1.5333401149482802,55.56999969482422,0.008813800042335673 10963,2016-08-04,54.33000183105469,54.88999938964844,54.27000045776367,54.349998474121094,1349900.0,-0.002387022688273066,-7.85716621253406,0.01999664306640625,14.606728730547673,29.64628294527647,1.2363102384272082,1.636938204609379,1.3684224573954538,-2.016738202527023,32.268953794044556,0.6199989318847656,-0.2749320662084287,-1.501498031616208,-2.7189030561029597,-0.2840930071294565,-2.110200543859584,-0.8927955193728323,2.861798171997073,4.054148097934649,-33.41121159336958,0.6087025122433745,8,0.9499988555908203,1.194997787475586,0.8624982833862305,-0.9750022888183594,1.05999755859375,3,0.008466759966308857,-1.016132505583619,54.459999084472656,-1.2499880791544886,55.52999877929688,-2.1818970001732594,55.41999816894531,0.008466759966308857 10964,2016-08-05,53.97999954223633,54.5099983215332,53.7599983215332,54.5,1651500.0,-0.006442154924027665,1.77779269128337,26.00438763830599,8.680552336170066,25.599888995854748,1.3785556958379814,1.891760824048724,1.8025341486578839,-1.577954438408348,30.96720550470526,0.75,-0.4207714860949352,-1.7295003890991225,-3.167620487662063,-0.291380290536182,-2.4485604383805892,-1.0104403398176558,3.0949284790039115,11.055328399151183,-20.009367715870344,0.7190600492814697,8,0.8999996185302734,1.289999008178711,1.182499885559082,-0.625,1.0900001525878906,4,0.023527240988024944,-7.85716621253406,54.33000183105469,-1.016132505583619,54.459999084472656,-1.2499880791544886,55.52999877929688,0.023527240988024944 10965,2016-08-08,53.9000015258789,54.06000137329102,53.72999954223633,53.88000106811523,660800.0,-0.0014819936464585126,-1.0624888242518078,-0.038462384917287165,8.503405332534044,22.978823638698028,1.2392866755918277,1.8716080506775867,1.9535838212838357,-1.416083678034859,29.94680580158966,0.3300018310546946,-0.5463805492430112,-1.6849985122680735,-3.2958237491861055,-0.07417327535004148,-2.4904111307270895,-0.8795858938090575,2.9760307133789183,8.900628126903232,-15.541576745857455,0.805412618459016,8,0.9599990844726634,1.3549976348877024,1.382497787475593,-0.545001983642571,1.0900001525878977,0,0.02560291677831228,1.77779269128337,53.97999954223633,-7.85716621253406,54.33000183105469,-1.016132505583619,54.459999084472656,0.02560291677831228 10966,2016-08-09,53.790000915527344,54.11999893188477,53.72000122070313,54.02000045776367,909900.0,-0.002040827592532435,-1.1621560318786721,-11.49971390425329,8.532422319491914,20.540627945741637,1.2082785418637414,1.9085549315749475,2.134178152234739,-1.2291282663008758,29.200081949161305,0.3999977111816406,-0.6760918871177211,-1.6864992141723647,-3.4736494417861934,0.10065101344146399,-2.5800743279792755,-0.7929241003654539,2.8343487079687577,3.743301326576666,-15.607597008140782,0.8935751138069135,8,1.0650005340576172,1.4599990844726634,1.514998435974121,-0.4350013732910156,1.6399993896484375,1,0.02286669494889848,-1.0624888242518078,53.9000015258789,1.77779269128337,53.97999954223633,-7.85716621253406,54.33000183105469,0.02286669494889848 10967,2016-08-10,53.68999862670898,53.9900016784668,53.59000015258789,53.7599983215332,700000.0,-0.0018591241330412345,-1.9630111051456667,0.3043471049707572,7.333364698582258,18.414266108429633,1.1449335873064328,1.9245074530292712,2.195136186906417,-1.0550052214278764,28.485940620527796,0.40000152587890625,-0.8088765488848111,-1.670501518249516,-3.6067975246865913,0.26579448818755935,-2.6386495214680536,-0.7023535150309783,2.643916156507828,7.692194831375064,-6.659515654402393,0.968148003218538,8,0.980001449584968,1.4950008392334055,1.720001220703132,-0.33499908447264914,2.1500015258789134,2,0.027193200531087758,-1.1621560318786721,53.790000915527344,-1.0624888242518078,53.9000015258789,1.77779269128337,53.97999954223633,0.027193200531087758 10968,2016-08-11,53.61999893188477,53.86999893188477,53.4000015258789,53.70000076293945,560000.0,-0.0013037753141118547,1.2380926430517631,1.142888283378529,7.2131475598471155,15.809014769347659,1.0353604182709617,1.8773219944319806,2.226085211511432,-0.9015977015926921,27.516217392428725,0.4699974060058736,-0.8705344127857799,-1.6050010681152287,-3.6327613432789363,0.4227592070484789,-2.618881205697079,-0.5911209305333784,2.3846460956565636,19.81964334196054,6.533282339846426,1.0138801375818522,8,0.9550018310546804,1.470001220703118,2.487500190734856,-0.14499855041504617,2.470001220703118,3,0.022379723738223944,-1.9630111051456667,53.68999862670898,-1.1621560318786721,53.790000915527344,-1.0624888242518078,53.9000015258789,0.022379723738223944 10969,2016-08-12,53.45000076293945,53.79999923706055,53.43000030517578,53.52000045776367,560300.0,-0.0031704246984650686,-5.727215980024969,0.8749761586878518,7.051314969005816,12.667372686241844,0.9756073659131133,1.9280083956637313,2.352640181998929,-0.6494511615202683,26.413397416421645,0.3699989318847656,-0.9435935578215364,-1.6364992141723604,-3.7544950627762574,0.48149663443153656,-2.695497138474309,-0.5775012898704119,2.18999417436914,6.944363499574344,-6.3052687305204955,1.05899792430195,8,1.0699996948242188,1.6399993896484375,2.5799989700317383,0.11999893188476562,2.5400009155273438,4,0.036295577156551184,1.2380926430517631,53.61999893188477,-1.9630111051456667,53.68999862670898,-1.1621560318786721,53.790000915527344,0.036295577156551184 10970,2016-08-15,53.27000045776367,53.66999816894531,53.06000137329102,53.65999984741211,656200.0,-0.003367638963638453,1.9756229181785694,5.571444141689374,8.2397399721401,9.430847282687862,0.9147542649445057,1.9654118533728706,2.4816966755243683,-0.38719584143866825,25.44274328230978,0.6099967956542898,-1.0210620521555782,-1.6619995117187472,-3.838840151565549,0.5148411281280545,-2.750419831642148,-0.5735791917953463,2.056395401944762,19.811280013818642,6.352678895175156,1.0884203199234024,8,1.0550003051757812,1.5,2.8174991607666016,0.3549995422363281,2.979999542236328,0,0.03379011116186703,-5.727215980024969,53.45000076293945,1.2380926430517631,53.61999893188477,-1.9630111051456667,53.68999862670898,0.03379011116186703 10971,2016-08-16,53.16999816894531,53.43999862670898,52.52000045776367,53.06999969482422,650500.0,-0.0018772721599213948,1.8749970197649606,-0.25640674517782386,7.94227008565862,8.678105111553068,0.7205599260197886,1.9138740825769602,2.5333785036770564,-0.21234920106579125,24.652336620647386,0.9199981689453054,-1.1317547856904824,-1.603501701354979,-3.810106965664694,0.6031035629547361,-2.7068043335098366,-0.5001990692001215,1.7937745729363357,44.2174946542382,29.620076643208858,1.1033026321548585,8,0.5350017547607422,1.3300018310546875,2.905000686645515,0.5850009918212891,3.3300018310546875,1,0.034229896035326224,1.9756229181785694,53.27000045776367,-5.727215980024969,53.45000076293945,1.2380926430517631,53.61999893188477,0.034229896035326224 10972,2016-08-17,53.52999877929688,53.58000183105469,52.77999877929688,53.08000183105469,526200.0,0.006770747089508644,1.9090858648910825,4.500038147554813,18.770261695303944,9.140719885414875,0.24000461890604186,1.4145362647628232,2.1491991058868294,-0.49385389398258184,23.89937294777752,0.8000030517578054,-1.2551881000160279,-1.1090009689330955,-3.2718636146022746,1.0538616767360836,-2.190432291767685,-0.027569646098505984,0.9938949514435294,74.81477504563526,57.358873009260634,1.0814313228345886,8,-0.014999389648444605,0.9700012207031179,2.5450000762939453,0.35000038146971946,2.950000762939446,2,0.0354941447638093,1.8749970197649606,53.16999816894531,1.9756229181785694,53.27000045776367,-5.727215980024969,53.45000076293945,0.0354941447638093 10973,2016-08-18,53.9900016784668,54.13999938964844,53.38999938964844,53.38999938964844,615000.0,0.00859336651709075,-1.4999904632932155,1.3333474619375192,27.034954317974496,11.180097883393145,-0.30541709681575213,0.8185038513470317,1.6656732147607727,-0.8983945396854267,22.732233537592183,0.75,-1.3952809625159546,-0.5359981536865206,-2.5771989084969675,1.5052026011239263,-1.556598531091744,0.4846022237187029,0.1731912631378023,90.74087592100275,71.07675856759019,1.020600377405225,8,-0.6600017547607422,0.5099983215332031,2.0874977111816406,0.0049991607666015625,2.7099990844726562,3,0.03426557541410369,1.9090858648910825,53.52999877929688,1.8749970197649606,53.16999816894531,1.9756229181785694,53.27000045776367,0.03426557541410369 10974,2016-08-19,53.88999938964844,53.95000076293945,53.61000061035156,53.84000015258789,631600.0,-0.0018522371866909193,2.999955121732301,0.0833317438822026,27.433693046912893,13.283463184990795,-0.2453221437647244,0.7738883206196192,1.730511683340083,-0.7411920459745573,21.50202046340256,0.3800010681152344,-1.3817205272185618,-0.5190004348754869,-2.4118111542489586,1.373810284497985,-1.4654057945622228,0.42740492481124903,-1.3699989318847656,84.56789105970947,61.30791686700827,0.9464053596867347,8,-0.5599994659423828,0.6100006103515625,2.2799997329711914,0.10500144958496094,2.520000457763672,4,0.040823915157847335,-1.4999904632932155,53.9900016784668,1.9090858648910825,53.52999877929688,1.8749970197649606,53.16999816894531,0.040823915157847335 10975,2016-08-22,54.34000015258789,54.47999954223633,53.7599983215332,53.7599983215332,393900.0,0.008350357543813525,-1.482754991976007,11.600213626306553,34.048306451530365,16.118561421883953,-0.6999529930821637,0.19279397893495798,1.2414693411686386,-1.1277614274306984,20.038844703310655,0.720001220703125,-1.3489118713750798,0.020500373840334873,-1.6901898225077403,1.73119057018841,-0.8348447243336992,0.8758454720143689,-1.791399688720702,92.85717066107178,67.44624031210375,0.8553450981740361,8,-0.8400001525878906,0.1550006866455078,1.852499008178711,-0.3449993133544922,2.329998016357422,0,0.030364400464587105,2.999955121732301,53.88999938964844,-1.4999904632932155,53.9900016784668,1.9090858648910825,53.52999877929688,0.030364400464587105 10976,2016-08-23,54.4900016784668,54.66999816894531,54.20000076293945,54.20000076293945,411100.0,0.002760425569703795,-2.241351187814054,0.5,50.53385227530351,20.918615597075206,-0.8272068436691242,-0.03873996574870375,1.063035665838946,-1.2246310083031489,20.49984272083136,0.4699974060058594,-1.2547579763927743,0.22100181579590128,-1.400250123935436,1.8422537555272385,-0.5896241540697673,1.0316277856615699,-1.8641452514648407,90.47637308962318,60.17806472311254,0.8106259698656674,8,-0.8950023651123047,-0.01000213623046875,1.7024974822998047,-0.41500091552734375,2.2399978637695312,1,0.032299472698102516,-1.482754991976007,54.34000015258789,2.999955121732301,53.88999938964844,-1.4999904632932155,53.9900016784668,0.032299472698102516 10977,2016-08-24,54.56000137329102,54.61000061035156,54.09000015258789,54.45000076293945,255200.0,0.0012846337432190769,3.952406902815622,0.3793112520060228,54.181792456363624,26.137353918910375,-0.8502291306182599,-0.19265004081744763,0.9635414684449728,-1.237199220697434,21.078894423603124,0.5200004577636719,-1.144768277934908,0.33800144195557635,-1.1844837471564134,1.860486631067566,-0.4232411526004185,1.0992440365115712,-1.8114964417724622,91.40649214410088,55.40129175494879,0.7612425945559962,8,-0.9650020599365305,-0.0800018310546946,1.6324977874755788,-0.4850006103515696,2.1899986267089773,2,0.035557158685459056,-2.241351187814054,54.4900016784668,-1.482754991976007,54.34000015258789,2.999955121732301,53.88999938964844,0.035557158685459056 10978,2016-08-25,54.38000106811523,54.72000122070313,54.20000076293945,54.43000030517578,448100.0,-0.0032991257449621614,-1.5365885428781783,-0.45453599667086336,57.75193913066601,31.77075660353928,-0.6158482787024226,-0.10298934148897132,1.1132818585664737,-0.9864993126855737,21.260355477394437,0.520000457763679,-1.025961210904228,0.212001037597652,-1.1980619052190988,1.6220639804144028,-0.4930304338107234,0.9170325090060274,-1.516206542351064,69.36937246546046,28.96031226793285,0.705031471408376,8,-0.7600002288818288,0.09999847412110086,1.8124980926513743,-0.30500030517577414,2.340000152587905,3,0.03861710983585098,3.952406902815622,54.56000137329102,-2.241351187814054,54.4900016784668,-1.482754991976007,54.34000015258789,0.03861710983585098 10979,2016-08-26,54.5,54.91999816894531,54.2400016784668,54.47999954223633,696600.0,0.0022066739523316503,-1.7200067139184105,-0.4000152590218399,61.45030721295249,37.683041852518436,-0.6383733154114282,-0.3238648248447049,0.9728200943576368,-1.0425263774257232,21.37235984307116,0.6799964904785156,-0.8817323496916956,0.3854999542236328,-0.8737140104152985,1.6447139188625641,-0.24410702809583285,1.0151069365430985,-1.487708938640722,63.79325653513632,18.597255779068504,0.6296069823194659,8,-0.7800006866455078,-0.049999237060546875,1.6174993515014648,-0.4249992370605469,2.240001678466797,4,0.04036698647595327,-1.5365885428781783,54.38000106811523,3.952406902815622,54.56000137329102,-2.241351187814054,54.4900016784668,0.04036698647595327 10980,2016-08-29,55.04999923706055,55.290000915527344,54.45000076293945,54.45000076293945,524700.0,0.010091729120377035,-1.8000076294139338,29.999237078008775,70.58814729674623,44.64369487597261,-1.0161899717145175,-0.9518042103511988,0.3957543953339737,-1.523748022728384,21.515799271707557,0.8400001525878906,-0.706181761893653,0.9539991378784194,-0.23327394455960615,2.141272220316445,0.3603625966594066,1.5476356790974322,-1.8469374649426626,79.99987284350533,28.339275408380658,0.5936365412190118,8,-1.0149993896484375,-0.6449985504150391,1.067500114440918,-0.9749984741210938,1.6000022888183523,0,0.02470482523523798,-1.7200067139184105,54.5,-1.5365885428781783,54.38000106811523,3.952406902815622,54.56000137329102,0.02470482523523798 10981,2016-08-30,54.599998474121094,55.47000122070313,54.4900016784668,55.18000030517578,456700.0,-0.008174400893297462,-1.4500128746769587,-0.9666721767989522,63.34307701085007,49.59622991103329,-0.38220465614671895,-0.6061254727945169,0.8245072675884728,-1.0209392647495505,21.86149835731865,0.9799995422363352,-0.5123597257682064,0.5504983901977525,-0.45998347894116876,1.5609802593366737,0.04525745562829542,1.0557393247672096,-1.1465040047940747,36.95637150699756,-19.428768358623493,0.5052409345694603,8,-0.1699981689453125,-0.3399982452392578,1.517500877380371,-0.5249977111816406,1.7900009155273438,1,0.0379120833822979,-1.8000076294139338,55.04999923706055,-1.7200067139184105,54.5,-1.5365885428781783,54.38000106811523,0.0379120833822979 10982,2016-08-31,54.93999862670898,55.02000045776367,54.459999084472656,54.459999084472656,468100.0,0.006227109195781955,-1.3333412806268825,-0.8275828049774943,67.93473979259669,54.14065051932465,-0.5600589558949807,-0.9574082842331109,0.46741674349631523,-1.2973152961569738,22.224847446205853,0.5600013732910156,-0.3105451287384753,0.8664985656738224,-0.20593672345989944,1.9389338548075443,0.3302809211069615,1.4027162102406834,-1.2041932121893026,58.26752732613759,-2.6295954826806636,0.5362176445668626,8,-0.3999977111816335,-0.6849975585937429,1.0500001907348704,-0.8649978637695241,1.3100013732910227,2,0.03258101493029786,-1.4500128746769587,54.599998474121094,-1.8000076294139338,55.04999923706055,-1.7200067139184105,54.5,0.03258101493029786 10983,2016-09-01,54.790000915527344,55.25,54.599998474121094,55.06999969482422,326700.0,-0.0027302095910266555,1.0312567055289321,-0.5833313465099547,68.30597561725526,58.68201524936269,-0.31809893092369634,-0.812857235425696,0.5962944106885288,-1.092861393735582,22.62074678420073,0.6500015258789062,-0.08197186781578836,0.6935009002685533,-0.4210023634636286,1.8080041640007352,0.13624926840246587,1.2507525321346407,-0.8114080881419881,44.71540176840721,-22.056012320418425,0.5572516318660897,9,-0.1750011444091797,-0.5349998474121094,1.1949987411499023,-0.7150001525878906,1.8999977111816335,3,0.035772933960970255,-1.3333412806268825,54.93999862670898,-1.4500128746769587,54.599998474121094,-1.8000076294139338,55.04999923706055,0.035772933960970255 10984,2016-09-02,55.25,55.4900016784668,54.77000045776367,54.77000045776367,437100.0,0.008395675794600876,-2.000007947293549,-1.714291553133515,75.12685784659703,63.24629873770343,-0.6312800754337573,-1.2362140124724306,0.11718364440436346,-1.495336209410894,22.344867954701556,0.720001220703125,0.12291425902265729,1.0899999618530245,-0.13572457486445444,2.3157244985705034,0.47713769349428503,1.702862230211764,-1.0626099975501546,76.9229358471188,4.03741283406481,0.61286226835874,9,-0.45999908447265625,-1.114999771118164,0.7325000762939453,-1.1749992370605469,1.0699996948242188,4,0.026606356935803266,1.0312567055289321,54.790000915527344,-1.3333412806268825,54.93999862670898,-1.4500128746769587,54.599998474121094,0.026606356935803266 10985,2016-09-06,55.27999877929688,55.5099983215332,55.1500015258789,55.25,554500.0,0.0005429643311651855,-2.1304650699925705,0.06249751647078068,77.2609704504099,66.21597853493748,-0.574312826414932,-1.2200800795964355,0.07479766417058897,-1.4622621482992884,22.020309671203247,0.359996795654304,0.2864542297205901,1.0509988784790139,-0.26513432325867115,2.367132080216699,0.39293227761017135,1.7090654793478564,-0.8841909086843245,78.09526577560185,1.51802012002112,0.658066600868843,9,-0.47999954223633523,-1.1449985504150462,0.695000648498528,-1.204998016357429,1.200000762939446,1,0.026411051581222367,-2.000007947293549,55.25,1.0312567055289321,54.790000915527344,-1.3333412806268825,54.93999862670898,0.026411051581222367 10986,2016-09-07,55.02000045776367,55.54999923706055,54.88999938964844,55.15999984741211,510300.0,-0.004703298250263055,-2.299986648610502,-4.6668362156652226,69.76129307091168,67.94703415877613,-0.25840165986902974,-0.9098573992999377,0.3168755396668672,-1.143894617564257,21.614450446811873,0.6599998474121094,0.46061588435119205,0.7295005798339815,-0.6149067989576693,2.0739079586256324,0.05729689043815256,1.4017042692298105,-0.4236383059853992,51.376265586885836,-24.37368480677135,0.6722036893958263,9,-0.14500045776367188,-0.9400005340576172,0.9549989700317383,-0.9449996948242188,1.9199981689453054,2,0.029625609861026803,-2.1304650699925705,55.27999877929688,-2.000007947293549,55.25,1.0312567055289321,54.790000915527344,0.029625609861026803 10987,2016-09-08,55.1500015258789,55.27000045776367,54.91999816894531,54.91999816894531,520400.0,0.00236279656549665,-2.043453743324377,-1.6428882833786957,66.86046962934192,68.95909310307347,-0.33068498663853063,-0.9748516203405657,0.1746084577849345,-1.2183294436457786,20.977682061944726,0.3500022888183594,0.5941480613571031,0.786501502990717,-0.5790027692021411,2.152005775183575,0.10374936689429148,1.4692536390871425,-0.3629119570441688,57.89501158462323,-15.299450628841733,0.6827521360964284,9,-0.25500106811522727,-1.095001220703118,0.824997901916511,-1.075000762939446,2.069999694824233,3,0.022484094822512013,-2.299986648610502,55.02000045776367,-2.1304650699925705,55.27999877929688,-2.000007947293549,55.25,0.022484094822512013 10988,2016-09-09,54.81999969482422,55.16999816894531,54.75,55.0,715900.0,-0.005983713906151489,-1.6249910592947572,-0.7825986001924148,62.670310206762885,69.09464899127462,0.07632017470089636,-0.5800802508632188,0.49502678322571114,-0.8397046733311981,19.86697589253809,0.4199981689453125,0.6394693276824555,0.3964996337890625,-0.9365188715621926,1.7295181391403176,-0.2700096188865615,1.0630088864646865,0.7299995422363281,8.74997019764919,-60.40312392220005,0.6665092526756272,9,0.18000030517578125,-0.7849998474121094,0.6400003433227539,-0.3400001525878906,2.479999542236328,4,0.02608537601489247,-2.043453743324377,55.1500015258789,-2.299986648610502,55.02000045776367,-2.1304650699925705,55.27999877929688,0.02608537601489247 10989,2016-09-12,55.38999938964844,55.4000015258789,54.56999969482422,54.70000076293945,732800.0,0.010397659576748097,1.338023779973485,-3.833319204848896,63.85224327520692,68.34621521110358,-0.39577676936394823,-1.0511827753430367,-0.09908525998901041,-1.3419448306392,18.849405485794055,0.8300018310546804,0.6853633524323897,0.8694993972778349,-0.4474905862494154,2.186489380805085,0.21100440551420974,1.52799438904146,0.1439998626708956,83.67347733173479,16.795106352749357,0.6584949917636262,9,-0.38500022888183594,-1.3549995422363281,0.012500762939453125,-0.9099998474121094,1.970001220703125,0,0.02346992690712124,-1.6249910592947572,54.81999969482422,-2.043453743324377,55.1500015258789,-2.299986648610502,55.02000045776367,0.02346992690712124 10990,2016-09-13,55.06999969482422,55.52000045776367,54.9900016784668,55.18999862670898,654500.0,-0.0057772106580673555,-2.7857736481423454,-0.17391184161786685,57.32321602483022,67.6773417682125,-0.08117843399935509,-0.6212702476095373,0.18710613008536825,-0.9494506447329201,17.304162456869715,0.529998779296875,0.7319656578134541,0.4594997406005845,-0.7382963411263077,1.6572958223274767,-0.1393983002628616,1.0583977814640306,-0.5,51.020431995204376,-12.341182119548158,0.5988980408634473,9,-0.06500053405761719,-1.0349998474121094,0.0049991607666015625,-0.5900001525878906,2.049999237060554,1,0.022698384000853444,1.338023779973485,55.38999938964844,-1.6249910592947572,54.81999969482422,-2.043453743324377,55.1500015258789,0.022698384000853444 10991,2016-09-14,54.9900016784668,55.47999954223633,54.95000076293945,55.02000045776367,612700.0,-0.001452660555669838,-8.636287973366626,0.24999205264330565,55.41562971432954,66.28632953729392,0.06700574788668234,-0.41943572607216595,0.23102443056815503,-0.8006791306449088,14.97212131586297,0.529998779296875,0.7604428137445609,0.288501548767087,-0.7081511574906401,1.285154255024814,-0.20982480436177298,0.786827901895947,-0.4200019836425781,44.21069961491666,-14.958864607613975,0.49832635312886314,9,0.06999778747558594,-0.9550018310546875,0.06749820709228516,-0.2700023651123047,1.9799995422363352,2,0.02709579593180833,-2.7857736481423454,55.06999969482422,1.338023779973485,55.38999938964844,-1.6249910592947572,54.81999969482422,0.02709579593180833 10992,2016-09-15,55.43000030517578,55.459999084472656,54.81999969482422,55.0,932300.0,0.008001429592268572,1.6122537952510705,-14.333926754832147,62.41136222829259,65.63137249407585,-0.33098297691589806,-0.7481506914006246,-0.2403626500130116,-1.1667313852399985,12.798585003757152,0.6399993896484375,0.7192330779627767,0.6335000991821289,-0.24860870565791515,1.515608904022173,0.19244569676210688,1.074554501602151,-0.8410005950927726,90.52630733585772,31.29833841912651,0.4410544024200221,9,-0.37000083923339844,-1.3950004577636719,-0.3774995803833008,-0.6450004577636719,1.4899978637695312,3,0.02724153550820385,-8.636287973366626,54.9900016784668,-2.7857736481423454,55.06999969482422,1.338023779973485,55.38999938964844,0.02724153550820385 10993,2016-09-16,55.84000015258789,55.959999084472656,55.29999923706055,55.36000061035156,818700.0,0.0073967137859427545,-1.199991099073668,1.116277212966413,64.82303405635469,64.48650318404891,-0.6441124616964728,-1.0671608729402493,-0.6792457506313951,-1.5085916384644946,12.268493833070556,0.6599998474121094,0.7458616611242377,0.9510000228881808,0.03754754633050794,1.8644524994458536,0.4942737846093479,1.4077262611670136,-1.23238042755127,91.36697952686755,31.365004386303383,0.45672623827883524,9,-0.5750007629394531,-1.6000003814697266,-0.9125003814697266,-0.9249992370605469,1.3199996948242188,4,0.024713486109317007,1.6122537952510705,55.43000030517578,-8.636287973366626,54.9900016784668,-2.7857736481423454,55.06999969482422,0.024713486109317007 10994,2016-09-19,56.09000015258789,56.13999938964844,55.540000915527344,55.77000045776367,953300.0,0.004477077351662917,1.857148047229791,0.6666666666666666,62.32230444223079,62.826651405362355,-0.8520276126054966,-1.205708895065392,-0.9590432350263072,-1.694853068394501,11.811304549722001,0.5999984741210938,0.7322948744615587,1.0909999847412095,0.15451420364565394,2.027485765836765,0.6227570941934317,1.5592428752889873,-1.4282852531738257,96.2121781348438,37.13950127702903,0.468242890547779,9,-0.7350006103515625,-1.760000228881836,-1.2574996948242188,-0.7649993896484375,0.9900016784667969,0,0.021572456430396958,-1.199991099073668,55.84000015258789,1.6122537952510705,55.43000030517578,-8.636287973366626,54.9900016784668,0.021572456430396958 10995,2016-09-20,55.9900016784668,56.33000183105469,55.959999084472656,56.16999816894531,725000.0,-0.001782821783723576,-2.0833346578717316,-0.5624895691772167,67.95873809136572,62.626367518746136,-0.7160210836370027,-1.028489565763195,-0.889651497604973,-1.533285814975514,12.602797168167157,0.37000274658203125,0.7302810357802088,0.908501434326169,-0.07316786453942115,1.8901707331917592,0.4176667848933704,1.3993360837589677,-1.2395897096386719,77.48346545809144,14.968258506822892,0.4908346494327957,9,-0.5400009155273438,-1.5650005340576172,-1.1850013732910156,-0.875,1.0699996948242259,1,0.024468635306572173,1.857148047229791,56.09000015258789,-1.199991099073668,55.84000015258789,1.6122537952510705,55.43000030517578,0.024468635306572173 10996,2016-09-21,56.25,56.290000915527344,55.7599983215332,55.93999862670898,1000000.0,0.004643656255384432,1.7179396891536332,-1.722263431175201,67.28238802725264,62.67324734073622,-0.8752359649881498,-1.2120131732830828,-1.1640040813233554,-1.7374023509215348,13.621351633098303,0.5300025939941406,0.6628210723681605,1.0804998397827177,0.010517466071348736,2.1504822134940866,0.5455086529270332,1.6154910266384022,-1.3732208421937528,94.70187298844476,30.341960587957303,0.5349911868556858,9,-0.7999992370605469,-1.8249988555908203,-1.7024993896484375,-1.3049983978271484,0.8199996948242188,2,0.015466647677951473,-2.0833346578717316,55.9900016784668,1.857148047229791,56.09000015258789,-1.199991099073668,55.84000015258789,0.015466647677951473 10997,2016-09-22,56.5,56.599998474121094,56.18999862670898,56.349998474121094,785600.0,0.004444444444444473,1.3428664850136647,0.48387374638527164,71.97946923621558,63.70759834400874,-1.0209656336221968,-1.3799732621636167,-1.4273611469166738,-1.9256673621123923,14.667506965569471,0.4099998474121165,0.5912502366068679,1.2334999084472642,0.0504034227198531,2.4165963941746753,0.6419516655835622,1.8250481513109662,-1.5069630283338782,92.30780516862438,24.411144261859988,0.591548242863704,9,-0.9150009155273438,-1.8100013732910156,-2.3975000381469727,-1.8500003814697266,0.5400009155273438,3,0.008318605676161717,1.7179396891536332,56.25,-2.0833346578717316,55.9900016784668,1.857148047229791,56.09000015258789,0.008318605676161717 10998,2016-09-23,56.47999954223633,56.68999862670898,56.22999954223633,56.2599983215332,599500.0,-0.00035399040289685324,-2.2857220708446357,1.466659885051625,67.82611580117094,64.14913973578251,-0.8277813370606708,-1.2591361230872167,-1.4315418034618546,-1.8416650753212593,16.040925379358903,0.45999908447264914,0.5797087016803744,1.108499526977539,-0.11537334806480004,2.332372402019878,0.49656308945636596,1.7204359644987122,-1.326266420324707,81.73917370175693,14.3652908900644,0.6119364375211702,9,-0.7250003814697266,-1.4400005340576172,-2.4724998474121094,-1.8299999237060547,0.8400001525878906,4,0.007790344020451867,1.3428664850136647,56.5,1.7179396891536332,56.25,-2.0833346578717316,55.9900016784668,0.007790344020451867 10999,2016-09-26,56.70000076293945,56.90999984741211,56.31999969482422,56.47000122070313,639400.0,0.003895205780563238,-1.226404773386499,1.0454466638923245,69.50554546569225,65.5027318958783,-0.9414170893554399,-1.3764387756708487,-1.6701200762648014,-2.0059544377686507,17.826580264300695,0.5900001525878906,0.5895718362245645,1.2185007095336928,-0.06935835924358003,2.5063597783109657,0.5745711751450528,1.8624302439223328,-1.3619157804521507,81.7392342751753,15.072093937877554,0.6439295343886372,9,-0.8350009918212891,-1.4400005340576172,-2.785000801086426,-2.0500011444091797,0.34999847412109375,0,0.008112858523510402,-2.2857220708446357,56.47999954223633,1.3428664850136647,56.5,1.7179396891536332,56.25,0.008112858523510402 11000,2016-09-27,56.40999984741211,56.93000030517578,56.349998474121094,56.79999923706055,872800.0,-0.005114654526017115,-1.274507457327928,-1.6956528950293261,68.93733083316363,67.00514313130432,-0.4932145935901815,-1.0322499079194074,-1.406962356661623,-1.659446305671679,19.03963999269638,0.5800018310546875,0.6392284432587374,0.8604997634887681,-0.4741950362279752,2.1951945632055114,0.19315236363039645,1.5278471633471398,-0.8518467838353345,55.55559178243873,-12.506835254357476,0.6673473998583724,9,-0.5349998474121094,-1.0650005340576172,-2.494999885559082,-1.760000228881836,0.6199989318847727,1,0.011877361911982298,-1.226404773386499,56.70000076293945,-2.2857220708446357,56.47999954223633,1.3428664850136647,56.5,0.011877361911982298 11001,2016-09-28,56.66999816894531,56.83000183105469,56.45000076293945,56.6500015258789,874500.0,0.004609082117292829,1.2352743184113093,-0.05127352400330473,69.99997992262192,67.84832287511868,-0.5474102378919881,-1.190241975593736,-1.6906913462779727,-1.8541456874294937,20.012208676210346,0.4200019836425781,0.6526208286899617,1.0169981002807589,-0.3286706792172396,2.3626668797787573,0.34416371053175965,1.689832490029758,-0.8923495467126941,64.86465587900254,-4.298656340583548,0.6728343897489991,9,-0.5549983978271484,-1.1599979400634766,-2.6724977493286133,-2.019998550415039,0.3800010681152344,2,0.006882004887013293,-1.274507457327928,56.40999984741211,-1.226404773386499,56.70000076293945,-2.2857220708446357,56.47999954223633,0.006882004887013293 11002,2016-09-29,56.72999954223633,56.88999938964844,56.43999862670898,56.56000137329102,426400.0,0.0010587855166703797,-1.1951060662448414,8.501335368176708,77.0538607925288,69.20730362358248,-0.4510464392671665,-1.1692111881783376,-1.7703469253229684,-1.8562988574846884,21.136047541683897,0.45000076293946023,0.7287389173041774,0.987499427795413,-0.39607092310745884,2.371069778698285,0.2957142523439771,1.679284603246849,-0.7679746507328034,71.42849357769168,-5.1545941686713945,0.691785175451436,9,-0.4949989318847656,-1.2199993133544922,-2.692500114440918,-2.0799999237060547,-0.13000106811523438,3,0.0059933043421718235,1.2352743184113093,56.66999816894531,-1.274507457327928,56.40999984741211,-1.226404773386499,56.70000076293945,0.0059933043421718235 11003,2016-09-30,56.75,56.95000076293945,56.59000015258789,56.72999954223633,1022800.0,0.00035255522519062055,-1.4000101725519118,0.11765101875954176,72.81883490273788,70.37358478586104,-0.36698048971019404,-1.0907688639864404,-1.8111415072003751,-1.8191845697631166,21.959494014556174,0.3600006103515625,0.8328198570137602,0.9094999313354464,-0.4676435138114172,2.28664337648231,0.22092820876201102,1.5980716539088817,-0.6330990423089133,68.25390097547094,-7.125279520435825,0.6885717225734319,9,-0.3950004577636719,-1.1749992370605469,-2.71250057220459,-2.1000003814697266,0.4199981689453125,4,0.005110148291230798,-1.1951060662448414,56.72999954223633,1.2352743184113093,56.66999816894531,-1.274507457327928,56.40999984741211,0.005110148291230798 11004,2016-10-03,56.72000122070313,56.86000061035156,56.599998474121094,56.72000122070313,986600.0,-0.0005286128510461063,-1.1666348782502374,0.0,80.66923249277497,71.78586194157317,-0.2662132354243525,-0.9960633170767252,-1.8020693970678323,-1.7311866512719334,22.440906376046986,0.26000213623046875,0.875893674434856,0.8060010910034237,-0.5951470165237467,2.207149198530594,0.10542703723983493,1.5065751447670124,-0.4531422980673412,61.66688918982616,-16.099786628180816,0.700574053763586,10,-0.365001678466804,-1.125000000000007,-2.670001029968269,-2.0700016021728587,0.3400001525878906,0,0.010578252136956623,-1.4000101725519118,56.75,-1.1951060662448414,56.72999954223633,1.2352743184113093,56.66999816894531,0.010578252136956623 11005,2016-10-04,56.7400016784668,56.83000183105469,56.459999084472656,56.68000030517578,1032500.0,0.00035261737188330144,2.0833346578717316,100.0,83.26999672196793,73.56226290765265,-0.18845632575830962,-0.9497710330119631,-1.8399718365958009,-1.6961552863357454,22.74154519468339,0.37000274658203125,0.877437052404133,0.7530014038085966,-0.6611389535744223,2.1671417611916155,0.04593122511708714,1.460071582500106,-0.35017722457634903,58.82388140081139,-22.229552164995994,0.7070701786915093,10,-0.17000198364257812,-1.0400009155273438,-2.655001640319824,-2.0900020599365234,0.0,1,0.005463474610918118,-1.1666348782502374,56.72000122070313,-1.4000101725519118,56.75,-1.1951060662448414,56.72999954223633,0.005463474610918118 11006,2016-10-05,56.6500015258789,56.88000106811523,56.47999954223633,56.6500015258789,671600.0,-0.001586185229565329,-1.3529226971839452,0.0,76.75442705893369,74.09281377684354,-0.039950152106030146,-0.7709194841884539,-1.7489786507657499,-1.5502896183573753,23.72521030550279,0.40000152587889914,0.8805459278381917,0.5815011978149371,-0.7850660230514208,1.948068418681295,-0.10178241261824184,1.2647848082481161,0.299999237060554,41.17686657591159,-37.08055098874489,0.6832836104331808,10,-0.06000137329100852,-0.9450016021728445,-2.4300012588500906,-2.0000019073486257,-0.3000030517578054,2,0.006707806587514353,2.0833346578717316,56.7400016784668,-1.1666348782502374,56.72000122070313,-1.4000101725519118,56.75,0.006707806587514353 11007,2016-10-06,56.38999938964844,56.709999084472656,56.33000183105469,56.54999923706055,487000.0,-0.004589622757762646,-1.714314908922465,-100.0,62.910773738419444,73.54666465876005,0.22664121777559387,-0.4355895760242632,-1.4909842546380219,-1.2379214500877822,24.574671802889114,0.37999725341796875,0.8662165846020429,0.2594991683959975,-1.0426040060529118,1.5616023428449068,-0.3915524188284607,0.9105507556204557,0.5506013488769526,9.677042250921373,-64.15762081234567,0.6510515872244562,10,0.24500083923339844,-0.6849994659423828,-2.044999122619629,-1.739999771118164,0.279998779296875,3,0.011704200293594313,-1.3529226971839452,56.6500015258789,2.0833346578717316,56.7400016784668,-1.1666348782502374,56.72000122070313,0.011704200293594313 11008,2016-10-07,56.25,56.7400016784668,56.25,56.38999938964844,478700.0,-0.0024826989034182345,-6.000054495912806,0.8749970197649191,53.96039136518922,71.81942531425972,0.3694341172389315,-0.19285282088715405,-1.3533712591246143,-1.0343421211500896,25.784711841860254,0.4900016784667969,0.8355176734994245,0.04799976348876811,-1.0989062565250975,1.1949057835026338,-0.5254532465181612,0.6214527734956974,0.6661767822265645,0.0,-68.07095351462682,0.5734530100069326,10,0.35000038146972656,-0.48999977111816406,-1.852499008178711,-1.6000003814697266,0.5600013732910227,4,0.0062221950954861605,-1.714314908922465,56.38999938964844,-1.3529226971839452,56.6500015258789,2.0833346578717316,56.7400016784668,0.0062221950954861605 11009,2016-10-10,56.68999862670898,56.7400016784668,56.27999877929688,56.38000106811523,223500.0,0.007822197808159626,1.243896538890844,-2.214277929155313,64.83043998318945,71.36310410870703,-0.08060946494483545,-0.5591321339681912,-1.794238850758802,-1.403724680335479,26.621313649729156,0.4900016784667969,0.7712187536157558,0.42299842834471946,-0.6765149464808147,1.5225118031702536,-0.1267582590680476,0.9727551157574865,0.1862075485839938,69.84093344878289,2.8383000851304274,0.5497566874127653,10,-0.08999824523925071,-0.9299983978271413,-2.254998207092278,-2.039999008178704,0.21000289916992188,0,0.008467093911873613,-6.000054495912806,56.25,-1.714314908922465,56.38999938964844,-1.3529226971839452,56.6500015258789,0.008467093911873613 11010,2016-10-11,56.31999969482422,56.47999954223633,56.099998474121094,56.47999954223633,534000.0,-0.0065267056067706,3.7500178814104856,-0.5161326048434731,51.41699717063891,69.29832824737558,0.3076310687727286,-0.09558548806299427,-1.4245904825325795,-0.9779566448546859,27.06166742084386,0.5900001525878835,0.7275793646059938,-0.009500503540039062,-0.953655891386326,0.9346548843062479,-0.481578197463179,0.46257719038310086,0.5186341099511722,28.20519090540097,-33.835729628832915,0.4720776939231418,10,0.2049999237060547,-0.5599994659423828,-1.857499122619629,-1.6700000762939453,0.4099998474121094,1,0.013139234418973356,1.243896538890844,56.68999862670898,-6.000054495912806,56.25,-1.714314908922465,56.38999938964844,0.013139234418973356 11011,2016-10-12,56.47999954223633,56.70000076293945,56.36999893188477,56.4900016784668,597500.0,0.002840906397000742,-1.8695392576376915,0.06251341105786425,49.57982250445983,66.24565732647903,0.13169473562415845,-0.14570536285804536,-1.5866351002578227,-1.0842036106191273,27.81386291845841,0.3800010681152344,0.6568720940396418,0.07599945068359659,-0.6276270529452646,0.7796259543124577,-0.27581380113083753,0.4278127024980307,0.2995434360867222,59.374869615492365,1.114484489104136,0.351813251814432,10,0.04500007629394531,-0.7199993133544922,-2.0124998092651367,-1.8299999237060547,0.22999954223632812,2,0.004603437293515533,3.7500178814104856,56.31999969482422,1.243896538890844,56.68999862670898,-6.000054495912806,56.25,0.004603437293515533 11012,2016-10-13,56.93999862670898,57.099998474121094,56.63000106811523,56.709999084472656,1815800.0,0.008144459776927793,-1.410270455323468,-22.995041952707147,58.15601301867036,64.61645489491596,-0.33009650902882015,-0.5130850092558035,-2.0088813184888963,-1.4824390989027805,29.232879486681966,0.6199989318847656,0.6192485995272037,0.4604986190795799,-0.11556658522840735,1.0365638233875671,0.17246601692558983,0.74853122123357,-0.8400001525878835,84.00001525878835,27.523577542058078,0.28803260215399246,10,-0.3400001525878835,-1.104999542236321,-2.46249866485595,-2.289999008178704,0.06999969482422586,3,-0.01036178726409609,-1.8695392576376915,56.47999954223633,3.7500178814104856,56.31999969482422,1.243896538890844,56.68999862670898,-0.01036178726409609 11013,2016-10-14,57.22000122070313,57.25,56.75,56.86999893188477,818300.0,0.00491750264747659,1.4390252979652685,1.5217521105269738,59.027782376900085,62.21184932648542,-0.5994575955498007,-0.7213863013110426,-2.2429081681179,-1.7097595200308646,29.90220331089221,0.5,0.5605698617933825,0.6715011596679759,0.08742209999880401,1.2555802193371477,0.3794616298333935,0.9635406895025582,-1.1000027465820352,97.39141395713011,42.288388778868,0.2920395298345846,10,-0.5450019836425852,-1.3100013732910227,-2.7450008392334055,-2.5700016021728587,-0.10000228881835938,4,-0.009612076896615251,-1.410270455323468,56.93999862670898,-1.8695392576376915,56.47999954223633,3.7500178814104856,56.31999969482422,-0.009612076896615251 11014,2016-10-17,57.29999923706055,57.45000076293945,57.15999984741211,57.209999084472656,580500.0,0.0013980778512894254,-2.0526632802618106,0.2571416115355691,66.66666666666684,60.367034875896415,-0.6576944144703774,-0.7442440893477595,-2.2637695897464027,-1.7308062117304388,30.434291032273197,0.29000091552734375,0.4733624674158605,0.6909992218017607,0.05824773503378822,1.323750708569733,0.37462347841777444,1.0073749651857469,-1.1348007019042967,88.88879469899264,32.444996065005064,0.31637574338398705,10,-0.5249996185302734,-1.289999008178711,-2.782499313354492,-2.6499996185302734,-0.2999992370605469,0,-0.008551446252945238,1.4390252979652685,57.22000122070313,-1.410270455323468,56.93999862670898,-1.8695392576376915,56.47999954223633,-0.008551446252945238 11015,2016-10-18,57.36000061035156,57.47999954223633,57.11000061035156,57.4000015258789,364400.0,0.001047144399475064,2.7000457770656903,-0.44445386343399046,63.967653854232466,58.946282297596284,-0.69342075663495,-0.7339774722832146,-2.2601389088917045,-1.73777474863725,30.637361777110716,0.3699989318847656,0.41834623476397326,0.6825006484985323,0.035438183728317085,1.3295631132687475,0.3589694161134247,1.00603188088364,-1.1177139415283222,89.18929136023087,32.413990445535276,0.32353123238510806,10,-0.5700016021728516,-1.210000991821289,-2.840001106262207,-2.710000991821289,-0.3800010681152344,1,-0.008019509755542886,-2.0526632802618106,57.29999923706055,1.4390252979652685,57.22000122070313,-1.410270455323468,56.93999862670898,-0.008019509755542886 11016,2016-10-19,57.11999893188477,57.43000030517578,57.06000137329102,57.40999984741211,755700.0,-0.004184129635861233,1.2424053266749466,7.249856952127756,57.35847481293623,58.32936019476482,-0.4243653483826222,-0.44844792792971333,-1.9544358706420937,-1.4459167213827584,31.332027006191076,0.3699989318847585,0.3401784408717461,0.39899902343750426,-0.24401704778095024,1.0420150946559588,0.07749098782827701,0.7205070590467315,-0.7786952331884862,57.64691098724661,2.612567657126263,0.3215080356092262,10,-0.3299999237060618,-0.9699993133544993,-2.5999994277954173,-2.4699993133544993,-0.03999710083008523,2,-0.0068277205346855,2.7000457770656903,57.36000061035156,-2.0526632802618106,57.29999923706055,1.4390252979652685,57.22000122070313,-0.0068277205346855 11017,2016-10-20,56.97000122070313,57.31000137329102,56.93999862670898,57.06000137329102,1007100.0,-0.0026260103989237393,-3.9331943137596497,0.3103443739970085,53.95685822493021,58.328967623624926,-0.20500020991912749,-0.27556170204037045,-1.7359013005782415,-1.2988564705083974,31.423733326777292,0.37000274658204546,0.2479419445556914,0.22550125122071307,-0.417861061184837,0.8688635636262632,-0.09617990498205842,0.5471824074234846,-0.5376018545236434,30.137172419199885,-22.265585570277395,0.3216811562027749,10,-0.18000221252442117,-0.8200016021728587,-2.422501564025886,-2.3200016021728587,0.20999908447264914,3,-0.004563842911345928,1.2424053266749466,57.11999893188477,2.7000457770656903,57.36000061035156,-2.0526632802618106,57.29999923706055,-0.004563842911345928 11018,2016-10-21,56.91999816894531,57.13999938964844,56.77000045776367,56.97999954223633,462300.0,-0.0008777084550886105,-1.0555679181104365,0.6666807951511041,53.57137018326866,57.07795986807817,-0.0558349128207567,-0.20122164906356943,-1.6142727035688722,-1.2513130598776883,31.176526760402588,0.3699989318847656,0.19177056065106513,0.15349826812744283,-0.4818227466755971,0.7888192829304828,-0.16416223927407714,0.4711587755289628,-0.4037907886812775,21.12646543664908,-28.860858804548588,0.31766050740151885,10,-0.12999916076660156,-0.529998779296875,-2.3724985122680664,-2.269998550415039,0.19000244140625,4,0.0015811692811507072,-3.9331943137596497,56.97000122070313,1.2424053266749466,57.11999893188477,2.7000457770656903,57.36000061035156,0.0015811692811507072 11019,2016-10-24,57.15999984741211,57.36999893188477,57.0,57.290000915527344,369800.0,0.004216473755927375,1.5517422817378648,2.1666348782503655,56.95360223121583,57.693138208142265,-0.24826324609475847,-0.4268807761353486,-1.7729028451713447,-1.4932021583460937,30.76798266038885,0.45000076293946023,0.20370865717919884,0.37049999237060405,-0.2875826893702822,1.0285826741114903,0.04145865150016448,0.6995413332410436,-0.5666890941902878,54.92956233008457,5.809670661497776,0.3290413408704429,10,-0.2350006103515625,-0.6499996185302734,-2.4075002670288086,-2.510000228881836,-0.20000076293945312,0,-0.0006998060817725582,-1.0555679181104365,56.91999816894531,-3.9331943137596497,56.97000122070313,1.2424053266749466,57.11999893188477,-0.0006998060817725582 11020,2016-10-25,57.08000183105469,57.18000030517578,56.84000015258789,57.04999923706055,505800.0,-0.0013995454263641127,1.9565289502927372,-0.2307872883594002,57.142857142857316,58.53347539018644,-0.05489438868770691,-0.31000854337783323,-1.604982335435551,-1.417811299088953,30.118552674225608,0.3400001525878906,0.25372861337395136,0.2570018768310547,-0.3878190914526698,0.9018228451147792,-0.06540860731080755,0.5794123609729169,-0.41575597471170767,46.969915903245386,-3.0243969962423876,0.3224104841418623,10,-0.02500152587890625,-0.4600028991699219,-2.237502098083496,-2.430002212524414,-0.3300018310546875,1,-0.001401573729648331,1.5517422817378648,57.15999984741211,-1.0555679181104365,56.91999816894531,-3.9331943137596497,56.97000122070313,-0.001401573729648331 11021,2016-10-26,57.06000137329102,57.1500015258789,56.91999816894531,56.959999084472656,337600.0,-0.000350393432411944,-1.5555343632779426,3.3331214240307516,62.09389662309856,58.971018012900686,0.06261622330764283,-0.27330438024353754,-1.4922551541139057,-1.4001859762082915,29.434026684633736,0.23000335693358664,0.24096792777363873,0.21750125885010618,-0.43141311986315145,0.8664156375633638,-0.10695593050652263,0.541958448206735,-0.33049522207657844,48.33360883994822,-6.481295570990561,0.32445718935662715,10,0.05499839782714133,-0.4400024414062571,-2.1225004196167063,-2.4100017547607493,-0.6500015258789134,2,-0.0014020650040177385,1.9565289502927372,57.08000183105469,1.5517422817378648,57.15999984741211,-1.0555679181104365,56.91999816894531,-0.0014020650040177385 11022,2016-10-27,57.06999969482422,57.2400016784668,56.81000137329102,57.04999923706055,340500.0,0.00017522469843256339,1.3888612209000062,0.1999999999999858,65.53030084096773,59.69352006446376,0.08157647096034992,-0.2703876307641053,-1.4191044178228367,-1.4021467346774799,28.487432643502697,0.43000030517577414,0.29944389851703335,0.2104995727539034,-0.44379740825043257,0.8647965537582394,-0.11664891774826458,0.5376480632560714,-0.2804540723280269,49.9999999999994,-11.263297745318702,0.3271484905021679,10,0.05500030517578125,-0.2800006866455078,-2.1324987411499023,-2.5699996948242188,-0.34999847412108664,3,0.00017526084254337881,-1.5555343632779426,57.06000137329102,1.9565289502927372,57.08000183105469,1.5517422817378648,57.15999984741211,0.00017526084254337881 11023,2016-10-28,57.040000915527344,57.22999954223633,56.93000030517578,57.06999969482422,523300.0,-0.0005256488427771711,-1.399993896484375,-1.4999046347510967,57.847586561999336,58.71362227505626,0.09315311211071986,-0.22930534761514565,-1.3194203528578612,-1.3662789812157143,27.3953261952664,0.2999992370605469,0.3575512712710065,0.16600074768066264,-0.49092699729654754,0.8229284926578728,-0.16246312480794245,0.49446462016926773,-0.22999954223632102,41.071525885557314,-18.317478141275558,0.3284638724886041,10,0.08499908447265625,-0.2500019073486328,-1.9025020599365234,-2.480001449584961,0.0,4,0.0024544072125063376,1.3888612209000062,57.06999969482422,-1.5555343632779426,57.06000137329102,1.9565289502927372,57.08000183105469,0.0024544072125063376 11024,2016-10-31,57.31999969482422,57.38000106811523,57.11000061035156,57.16999816894531,875100.0,0.004908814425012675,-1.0000282573680561,-5.000254323499491,73.36449264511913,59.757715474043664,-0.20529970422006016,-0.4870187019655958,-1.5218196106779658,-1.6436708621521987,26.37598188818611,0.3400001525878835,0.3624135699149207,0.4159996032714872,-0.26565191889933004,1.0976511254423045,0.07517384218607503,0.7568253643568994,-0.509998321533196,89.47343764639844,25.060079050658587,0.34082576108540963,10,-0.2199993133544922,-0.5300006866455078,-1.9225006103515625,-2.7150001525878906,-0.3400001525878906,0,-0.0036636267548971757,-1.399993896484375,57.040000915527344,1.3888612209000062,57.06999969482422,-1.5555343632779426,57.06000137329102,-0.0036636267548971757 11025,2016-11-01,57.04999923706055,57.33000183105469,57.02000045776367,57.25,389100.0,-0.00471040577810844,-1.384641342782106,-1.3333248563145312,62.66665988498273,60.34751381538216,0.01799500582537661,-0.2030117430523859,-1.1902642154052785,-1.3767585116387409,25.68740499461683,0.3100013732910156,0.336158381095899,0.13049926757812358,-0.5495467270965619,0.8105452622528091,-0.20952372975921918,0.47052226491546634,-0.18639801025390312,42.10491092342473,-21.99791603056864,0.34002299733734326,11,0.02500152587890625,-0.26000022888183594,-1.4874992370605469,-2.3349990844726562,0.20000076293945312,1,-0.001577566236485195,-1.0000282573680561,57.31999969482422,-1.399993896484375,57.040000915527344,1.3888612209000062,57.06999969482422,-0.001577566236485195 11026,2016-11-02,57.02999877929688,57.34000015258789,56.88000106811523,56.95000076293945,483200.0,-0.00035057770431434765,-3.1818591666520115,-0.39998855595189425,52.48619017410643,60.18410625417952,0.026693476260767568,-0.16135598354943426,-1.1125078350884294,-1.3552036814514636,24.695429720814587,0.45999908447266336,0.2777360053601683,0.09149894714356321,-0.5779954128629612,0.7609933071500876,-0.243248232859699,0.4262461271468254,0.450000762939446,38.596056805558376,-22.040220191602145,0.33474718000326387,11,0.04500198364257102,-0.23999977111817117,-1.419999122619636,-2.3049983978271555,0.15000152587889914,2,-0.004909675351396414,-1.384641342782106,57.04999923706055,-1.0000282573680561,57.31999969482422,-1.399993896484375,57.040000915527344,-0.004909675351396414 11027,2016-11-03,57.04999923706055,57.27999877929688,56.84000015258789,56.93999862670898,400900.0,0.00035070065214393153,-1.8387231738531666,1.3750417242858854,44.51606234448912,59.17796093875957,0.021494474587996137,-0.13636730397882957,-1.0755858058628718,-1.3741563853767218,24.137973530022194,0.4399986267089915,0.22369661085625125,0.07849941253662251,-0.5403037119783463,0.6973025370515913,-0.23090214972086187,0.3879009747941069,0.4180003356933568,38.88865341414878,-16.39203091666669,0.30940156225748466,11,0.045001983642578125,-0.26000022888183594,-1.2374992370605469,-2.3249988555908203,0.20000076293945312,3,-0.011218219074623281,-3.1818591666520115,57.02999877929688,-1.384641342782106,57.04999923706055,-1.0000282573680561,57.31999969482422,-0.011218219074623281 11028,2016-11-04,56.599998474121094,57.36999893188477,56.59000015258789,57.1500015258789,823500.0,-0.007887831182425753,-1.7368392873874243,-4.999999999999613,31.770832298531275,56.37987539068351,0.47084398699969654,0.3596377121678316,-0.5669151501074197,-0.9247559132276848,23.60288881926418,0.7799987792968821,0.1918848477488666,-0.3890012741088853,-0.937719113169095,0.15971656495132436,-0.6633601936389937,-0.11464235457877692,0.8428811218261671,1.2656088539503916,-47.70818117708796,0.2743589195301056,11,0.38500213623046875,0.1900005340576172,-0.7274980545043945,-1.8749980926513672,0.6500015258789062,4,0.002120189926098748,-1.8387231738531666,57.04999923706055,-3.1818591666520115,57.02999877929688,-1.384641342782106,57.04999923706055,0.002120189926098748 11029,2016-11-07,57.16999816894531,57.2400016784668,56.66999816894531,56.79999923706055,665300.0,0.010070666257788519,1.2352817981225925,-0.6727215980025055,46.090485235710545,55.1518340676672,-0.10905678253188711,-0.18188306000031673,-1.074280375864447,-1.487576690543385,23.038887465844933,0.6400032043457031,0.1946192687275925,0.15699844360351278,-0.3784840829957048,0.6924809702027304,-0.11074281969609245,0.424739706903118,0.22170866040038817,74.35883641769955,29.21326843019036,0.26774126329960707,11,-0.18499755859375,-0.37999916076660156,-1.2049980163574219,-2.43499755859375,0.09000015258789062,0,-0.002273871918515913,-1.7368392873874243,56.599998474121094,-1.8387231738531666,57.04999923706055,-3.1818591666520115,57.02999877929688,-0.002273871918515913 11030,2016-11-08,57.06000137329102,57.4900016784668,56.95000076293945,57.209999084472656,605200.0,-0.0019240300713188052,-1.9189322940830782,-0.40540038971882647,48.69570265204914,53.66314584866171,-0.0024534091831114324,-0.014339873351069343,-0.9193667284586908,-1.377194899848952,23.286831193485895,0.5400009155273438,0.20076484014300178,0.01000156402588459,-0.41465985796334337,0.43466298601511255,-0.2023291469687294,0.22233227502049857,-0.4700012207031321,52.22226931717113,8.300382559186254,0.21233071099461273,11,-0.02000045776367898,-0.2650012969970774,-1.0850009918212962,-2.3250007629394602,0.1699981689453054,1,-0.0014020650040177385,1.2352817981225925,57.16999816894531,-1.7368392873874243,56.599998474121094,-1.8387231738531666,57.04999923706055,-0.0014020650040177385 11031,2016-11-09,56.7400016784668,57.31999969482422,56.56000137329102,56.83000183105469,947200.0,-0.005608126307792394,-2.3777645911923777,0.6000101726812929,45.344133931535964,51.42023841428041,0.2988030976538951,0.3437621264885422,-0.5427354290237218,-1.0529189007677502,22.95700254326205,0.759998321533196,0.16681702536602927,-0.3229982376098661,-0.685568235771072,0.03957176055133971,-0.504283236690469,-0.1417132385292632,0.75,19.354865173055323,-25.223827560704834,0.18128499908060325,11,0.2849998474121094,0.05499839782714844,-0.6050014495849609,-2.0050010681152344,0.6399993896484304,2,0.008988338146749708,-1.9189322940830782,57.06000137329102,1.2352817981225925,57.16999816894531,-1.7368392873874243,56.599998474121094,0.008988338146749708 11032,2016-11-10,56.349998474121094,56.93000030517578,56.27999877929688,56.849998474121094,1279900.0,-0.006873514148902693,-1.031256705528955,5.555546136565931,39.857647863767575,49.4213563366991,0.6436167465486591,0.7244400785817717,-0.11042576846109142,-0.6605444776033238,22.03972626150992,0.6500015258788991,0.12563991933086527,-0.6835014343261747,-1.1647842589310429,-0.20221860972130656,-0.9241428466286123,-0.4428600220237371,1.1400032043457031,5.785084884691829,-40.035087872469035,0.2406414123024342,11,0.5350017547607422,0.44500160217285156,-0.2024984359741211,-1.6149978637695312,-0.03999710083007102,3,0.01472940290204039,-2.3777645911923777,56.7400016784668,-1.9189322940830782,57.06000137329102,1.2352817981225925,57.16999816894531,0.01472940290204039 11033,2016-11-11,56.66999816894531,56.81999969482422,56.31999969482422,56.31999969482422,457800.0,0.005678787994487289,-1.8571553133514986,-0.6999969482421875,41.522449329786944,45.88335152388441,0.2968272309337152,0.38063836010692853,-0.3786927007983394,-0.9772461487634345,20.804557883080687,0.5,0.07540250016042194,-0.33600158691406534,-0.8349442804452849,0.16294110661715422,-0.5854729336796751,-0.08653024014845556,0.7716033935546847,32.231277289994715,-11.922875050274719,0.24947134676560884,11,0.21500205993652344,0.1250019073486328,-0.4999980926513672,-1.93499755859375,-0.09999847412109375,4,0.01023472471845821,-1.031256705528955,56.349998474121094,-2.3777645911923777,56.7400016784668,-1.9189322940830782,57.06000137329102,0.01023472471845821 11034,2016-11-14,56.81000137329102,56.959999084472656,56.45000076293945,56.66999816894531,475800.0,0.0024704995388975526,1.3181814241002923,0.4000108991825816,45.423722238386276,43.967469563151475,0.08590693900278268,0.2129622226765875,-0.4790990898861267,-1.1145407812754868,19.00864280411472,0.5099983215332031,0.015155024799341277,-0.17149848937987855,-0.6576125933734005,0.3146156146136434,-0.41455554137663597,0.07155856261687887,0.585136077880847,43.801762322861585,0.0036287761014293096,0.24305705199676045,11,0.07499885559081321,-0.015001296997077418,-0.6300010681152415,-2.0750007629394602,-0.5600013732910227,0,0.007745090935974641,-1.8571553133514986,56.66999816894531,-1.031256705528955,56.349998474121094,-2.3777645911923777,56.7400016784668,0.007745090935974641 11035,2016-11-15,56.9000015258789,57.27000045776367,56.77000045776367,56.77000045776367,510000.0,0.0015842307764877273,-6.692244490742099,0.9285578049643445,47.35099630530179,43.39689246661762,-0.030852430077239035,0.09142028487271858,-0.5286073153066013,-1.1979284309634437,17.09414490697862,0.5,-0.01429621342039411,-0.05849838256836648,-0.5116178823174238,0.3946211171806908,-0.2850581324428987,0.16806136730616572,0.45053037841797305,59.615596229320836,15.714067487491938,0.22655974987452893,11,-0.015001296997063207,-0.10500144958495383,-0.7200012207031179,-2.1650009155273366,-0.6500015258788991,1,0.0063268327943817315,1.3181814241002923,56.81000137329102,-1.8571553133514986,56.66999816894531,-1.031256705528955,56.349998474121094,0.0063268327943817315 11036,2016-11-16,56.72999954223633,57.25,56.59000015258789,56.93999862670898,594300.0,-0.002987732497076512,-1.6938886726352667,-1.6153643005957083,44.65409257706453,43.412229159126,0.10294523953024282,0.24317406674509812,-0.3108721812022637,-1.0233530617647517,15.323064108933803,0.6599998474121094,-0.11360258532577916,-0.20900039672851278,-0.6664032691545145,0.24840247569748897,-0.43770183294151366,0.019701039484488092,0.5777110370605456,45.45454545454506,2.2284124111000168,0.22870143621300087,11,0.1550006866455078,0.1550006866455078,-0.5874996185302734,-1.9949989318847656,-0.5699996948242188,2,0.008813678900662536,-6.692244490742099,56.9000015258789,1.3181814241002923,56.81000137329102,-1.8571553133514986,56.66999816894531,0.008813678900662536 11037,2016-11-17,56.709999084472656,57.06000137329102,56.68999862670898,56.88000106811523,597500.0,-0.0003525552251905095,-2.523787033841244,0.809536784741138,44.79493332113911,44.859351494971314,0.07782933761526323,0.2558127343791412,-0.2465777900605346,-0.996613699142145,13.901952930713474,0.37000274658204546,-0.17216743286476088,-0.2160007476806669,-0.6843422443054195,0.25234074894408565,-0.45017149599304673,0.018170000631712924,0.5600013732910156,41.05253436236382,-2.3450943933537687,0.23417074831237655,11,0.1750011444091797,0.1750011444091797,-0.5674991607666016,-1.9749984741210938,-0.4799995422363281,3,0.01181452996753829,-1.6938886726352667,56.72999954223633,-6.692244490742099,56.9000015258789,1.3181814241002923,56.81000137329102,0.01181452996753829 11038,2016-11-18,57.0099983215332,57.13999938964844,56.65999984741211,56.70000076293945,290400.0,0.005290058929708019,-1.4615399663523612,-1.823493773140433,45.141053834959024,44.75385911711004,-0.17645098854669783,-0.039103036601105146,-0.48724525845197775,-1.2847079881991732,12.923234142989386,0.4799995422363281,-0.1952341230983663,0.07949848175049112,-0.39032737015679686,0.5493243336577791,-0.15541444420315287,0.3144114077041351,0.24000167846679688,68.29241061044483,29.453923809642582,0.23491292595364438,11,-0.12499809265136719,-0.12499809265136719,-0.7924995422363281,-2.1999988555908203,-0.8499984741210938,4,-0.01227849445450313,-2.523787033841244,56.709999084472656,-1.6938886726352667,56.72999954223633,-6.692244490742099,56.9000015258789,-0.01227849445450313 11039,2016-11-21,57.11999893188477,57.349998474121094,56.93000030517578,57.09000015258789,1075200.0,0.0019294968179295324,-1.4,0.0967710179169357,51.155108032501786,45.02712638160478,-0.328874519321559,-0.16048206794428665,-0.5537881960784148,-1.3924218120143692,11.547907268323042,0.4199981689453125,-0.20258223954467525,0.19149913787842365,-0.27453840783411465,0.657536683590962,-0.0415196349778455,0.4245179107346928,-0.8400001525878906,69.73683550085673,30.018082403235823,0.23301877285627068,11,-0.30500030517578836,-0.2349987030029368,-0.8274993896484446,-2.234998703002937,-0.8699989318847727,0,-0.009628838363887615,-1.4615399663523612,57.0099983215332,-2.523787033841244,56.709999084472656,-1.6938886726352667,56.72999954223633,-0.009628838363887615 11040,2016-11-22,57.0,57.27000045776367,56.93000030517578,57.13999938964844,795500.0,-0.002100821675922515,-1.42858310626703,-4.6668362156652226,49.52078702078691,45.4911989470771,-0.24393412727206254,-0.0493122443068188,-0.380513861557219,-1.273525051665608,10.64330475134537,0.3400001525878906,-0.14474237295737424,0.07550029754638388,-0.3864171293748129,0.5374177244675806,-0.15545841591421805,0.3064590110069858,-0.6986012268066304,53.94746748716302,13.504793777418918,0.2309587134605993,11,-0.18500137329101562,-0.11499977111816406,-0.6075000762939453,-2.0149993896484375,-0.6500015258789062,1,-0.013157894736842146,-1.4,57.11999893188477,-1.4615399663523612,57.0099983215332,-2.523787033841244,56.709999084472656,-0.013157894736842146 11041,2016-11-23,56.97999954223633,57.209999084472656,56.7400016784668,56.7400016784668,531200.0,-0.00035088522392401345,-2.916679912261182,-1.7142779291553134,48.88179575679576,46.49388204630246,-0.20820478113981977,-0.03753718118115046,-0.3037930150908892,-1.25507360687088,9.543276037974035,0.4699974060058594,-0.16080706665937328,0.05949993133545206,-0.39884862229266815,0.5178484849635723,-0.1696743454786045,0.2886742081495086,-0.6576287750244063,46.376859668618245,5.500597974820259,0.2291742768140593,11,-0.14500045776367188,-0.09499931335449219,-0.5100002288818359,-1.9799995422363281,-0.779998779296875,2,-0.01281150488067695,-1.42858310626703,57.0,-1.4,57.11999893188477,-1.4615399663523612,57.0099983215332,-0.01281150488067695 11042,2016-11-25,57.08000183105469,57.27999877929688,56.93999862670898,57.08000183105469,559100.0,0.0017550419379037674,-1.428516934143462,0.0,58.6331339998518,48.39506923186522,-0.2165375671582268,-0.14414194686639092,-0.35892806934158017,-1.3558994814259364,8.779321700065855,0.34000015258790484,-0.1764684856298402,0.15900211334228231,-0.3000545429285495,0.6180587696131141,-0.07052621479313359,0.3885304414776982,-0.7370785097045811,60.86997384992176,14.364289153547958,0.22952832813541604,11,-0.18000221252441406,-0.19500160217285156,-0.6100025177001953,-2.0800018310546875,-1.6100006103515554,4,-0.01611776373738738,-2.916679912261182,56.97999954223633,-1.42858310626703,57.0,-1.4,57.11999893188477,-0.01611776373738738 11043,2016-11-28,57.18000030517578,57.27999877929688,56.97999954223633,57.06000137329102,1375300.0,0.0017519003313466452,-1.1428318415280954,100.0,50.216495968980475,48.92759964637569,-0.2643874926284866,-0.2457120281578966,-0.425189795438186,-1.4569467614942653,7.974082320453718,0.299999237060554,-0.15501888694313237,0.2520006179809542,-0.21881543564823147,0.7228166716101398,0.01659259116636491,0.48740864479554347,-0.8169354807702547,72.1313013188916,27.944743942258057,0.2354080268145911,11,-0.21000099182128906,-0.2950000762939453,-0.7100009918212891,-2.1800003051757812,-2.170001983642578,0,-0.01661421402359564,-1.428516934143462,57.08000183105469,-2.916679912261182,56.97999954223633,-1.42858310626703,57.0,-0.01661421402359564 11044,2016-11-29,57.11000061035156,57.31000137329102,57.0,57.099998474121094,916800.0,-0.0012241989235856066,-1.9524069028156898,0.08335187716565964,51.10130085754744,49.34430015218076,-0.1646750307910807,-0.20264111298569532,-0.3296306567725651,-1.3900102556212417,6.781189169096535,0.31000137329102273,-0.08035255629168603,0.19250087738036825,-0.2500223166500106,0.6350240714107471,-0.028760719634817633,0.41376247439555414,-0.7271971129517212,64.91212806681666,20.843893201554906,0.2212615970151881,11,-0.1400012969970703,-0.22500038146972656,-0.5200014114379883,-2.1100006103515625,-2.4300003051757812,1,-0.01663457805614621,-1.1428318415280954,57.18000030517578,-1.428516934143462,57.08000183105469,-2.916679912261182,56.97999954223633,-0.01663457805614621 11045,2016-11-30,56.959999084472656,57.18000030517578,56.84000015258789,57.08000183105469,2328400.0,-0.002626536933563184,1.125002980235081,-11.99771167048055,55.23800873743199,50.520290836666035,-0.005886914526854525,-0.06295565539453918,-0.15206199460637038,-1.2434962733775308,5.881538298722258,0.3400001525878906,-0.03281816837865392,0.046999359130857954,-0.39166422540297674,0.48566294366469265,-0.17233243313605584,0.26633115139777175,-0.5578516875383883,38.596056805556934,-8.243068151429846,0.21933179226691643,11,0.04500007629394531,-0.07499885559082031,-0.24249935150146484,-1.9599990844726562,-2.6199989318847656,2,-0.012464871767636665,-1.9524069028156898,57.11000061035156,-1.1428318415280954,57.18000030517578,-1.428516934143462,57.08000183105469,-0.012464871767636665 11046,2016-12-01,56.75,57.0099983215332,56.4000015258789,56.7599983215332,950700.0,-0.0036867817389045765,1.3921521695227403,0.08331743912518279,60.41667494506455,52.25603990599108,0.2316031338489779,0.13174574960716967,0.07525058770146131,-1.031375394380028,5.853200992055531,0.609996795654304,-0.011942597320562243,-0.14899978637695455,-0.5898082381289669,0.2918086653750578,-0.36940401225296426,0.07140443949905517,0.5999984741210938,38.46137723170325,-13.010211622508479,0.2204042258760079,12,0.125,0.13500022888183594,0.08749961853027344,-1.75,-2.1699981689453125,3,-0.007048485037513763,1.125002980235081,56.959999084472656,-1.9524069028156898,57.11000061035156,-1.1428318415280954,57.18000030517578,-0.007048485037513763 11047,2016-12-02,56.40999984741211,56.88000106811523,56.2599983215332,56.72000122070313,1034000.0,-0.00599119211608623,-1.0327811442757835,31.005341472721046,43.299033940864526,52.05137102886947,0.5862205323627805,0.44411010948007146,0.42091089319082897,-0.6920073359450498,6.077344025692303,0.6200027465820241,-0.012674217776904584,-0.4569999694824247,-0.9423262467454308,0.028326307780581317,-0.6996631081139242,-0.21433683085092525,0.9209986877441381,14.285818086698637,-37.982898420311855,0.2426631386315021,12,0.39499855041503906,0.4650001525878906,0.45749950408935547,-1.4099998474121094,-1.3199996948242188,4,-0.0037227279744850295,1.3921521695227403,56.75,1.125002980235081,56.959999084472656,-1.9524069028156898,57.11000061035156,-0.0037227279744850295 11048,2016-12-05,56.72000122070313,56.7599983215332,56.22000122070313,56.4000015258789,443500.0,0.005495503884587416,1.7000267032882836,-1.0322525072294568,47.86729943502825,51.68605896248352,0.25787541746424125,0.15131816284107202,0.1209333891142208,-1.0059541212993395,6.994888762195123,0.539997100830071,0.01850274854847811,-0.15299873352049786,-0.6272674593532628,0.32126999231226705,-0.39013309643687677,0.08413562939588104,0.5681573059081941,45.87155321151968,-7.159673406836475,0.2371343629163824,12,0.04500007629394531,0.13500022888182883,0.23749828338622336,-1.720001220703132,-1.770000457763679,0,-0.022038081331065662,-1.0327811442757835,56.40999984741211,1.3921521695227403,56.75,1.125002980235081,56.959999084472656,-0.022038081331065662 11049,2016-12-06,57.040000915527344,57.04999923706055,56.43000030517578,56.75,714100.0,0.005641743440361724,3.000024611143926,0.906253725293811,52.991434878011546,52.07168650217515,-0.0834399633716103,-0.18858900912312748,-0.19220972360955813,-1.3263221040697957,7.609867298684486,0.6199989318847656,0.06116206751482878,0.17350082397460653,-0.2869926945061181,0.6339943424553312,-0.05674593526575222,0.4037475832149653,0.18406817272948928,85.41671633725124,31.846151667602626,0.23024675924036123,12,-0.27499961853026633,-0.1849994659423828,-0.08250141143798828,-1.9100017547607422,-2.0300025939941406,1,-0.03558910521408387,1.7000267032882836,56.72000122070313,-1.0327811442757835,56.40999984741211,1.3921521695227403,56.75,-0.03558910521408387 11050,2016-12-07,56.97999954223633,57.06000137329102,56.599998474121094,56.70000076293945,1008000.0,-0.0010519174671801412,1.0909106672214934,0.9655099839520139,55.60537272786364,52.818750610071575,-0.029696963131755183,-0.14217802072505492,-0.11655859491489196,-1.2692770537911429,7.651580392775653,0.460002899169929,0.08075210626194007,0.11749954223633097,-0.3372710065706812,0.5722700910433431,-0.10988573216717157,0.3448848166398335,0.183825473967282,90.47597422354946,34.396671996241786,0.22738527440350567,12,-0.2149982452392507,-0.12499809265136719,-0.034999847412109375,-1.5450000762939453,-1.759998321533196,2,-0.04036502729972258,3.000024611143926,57.040000915527344,1.7000267032882836,56.72000122070313,-1.0327811442757835,56.40999984741211,-0.04036502729972258 11051,2016-12-08,57.25,57.2599983215332,56.77000045776367,57.0,1404000.0,0.0047385128103332175,2.6296589335669274,0.8928610354223433,60.88710049560227,53.069191331821635,-0.28761604622634707,-0.392115622404944,-0.3758310096866353,-1.5403744579684968,7.660518483038503,0.48999786376953125,0.0750683270359005,0.36200008392334126,-0.12021469550456487,0.8442148633512474,0.1208926942093882,0.6031074736372943,-1.029998779296868,99.03862024949657,39.36244730496057,0.24110738971395407,12,-0.4849987030029226,-0.39499855041503906,-0.31750011444091797,-1.7049999237060547,-1.6599998474121094,3,-0.05082969165785345,1.0909106672214934,56.97999954223633,3.000024611143926,57.040000915527344,1.7000267032882836,56.72000122070313,-0.05082969165785345 11052,2016-12-09,57.18000030517578,57.349998474121094,57.11000061035156,57.20000076293945,721600.0,-0.0012227020929994614,-1.9999761581193525,-0.0800018310546875,53.77781545373626,53.4648934967945,-0.2256716317996066,-0.27062089892933017,-0.2976298049714927,-1.4699738499932096,6.8879187430335636,0.23999786376953125,0.08286557409540052,0.25050029754638814,-0.17645864731316152,0.6774592424059378,0.03702082511661331,0.46397976997616297,-0.9391991424560473,84.95587768632976,25.280299848213687,0.21347947242977328,12,-0.3950004577636719,-0.3249988555908203,-0.24750041961669922,-1.5600013732910156,-1.6399993896484375,4,-0.045470417283046904,2.6296589335669274,57.25,1.0909106672214934,56.97999954223633,3.000024611143926,57.040000915527344,-0.045470417283046904 11053,2016-12-12,57.25,57.27000045776367,57.09000015258789,57.099998474121094,797300.0,0.0012241989235854955,-1.1176734583969123,-7.499904634751097,52.941196777706836,53.669326376812215,-0.3181550585289159,-0.3108793217111625,-0.3590902631471806,-1.5396405116768506,6.079746861625945,0.18000030517578125,0.09721654667752944,0.29149990081786825,-0.14001033628868953,0.723010137924426,0.07574478226459291,0.5072550193711436,-0.9648309448242145,89.13057900585474,29.458353724310967,0.21575511855327828,12,-0.4650001525878906,-0.39499855041503906,-0.30749988555908203,-1.4650001525878906,-1.7400016784667969,0,-0.03772925497663071,-1.9999761581193525,57.18000030517578,2.6296589335669274,57.25,1.0909106672214934,56.97999954223633,-0.03772925497663071 11054,2016-12-13,57.25,57.33000183105469,57.16999816894531,57.22000122070313,836300.0,0.0,-1.4615023474178404,0.1999898275773902,55.980849891034936,53.75186428276809,-0.331017770615901,-0.2911531555949409,-0.3494078676572201,-1.53898474723443,5.717295158704651,0.160003662109375,0.07008368544500598,0.2694999694824247,-0.17480801603334584,0.7138079549981953,0.04734597672454299,0.49165396224030644,-0.9222377680664025,86.6668701171875,25.185294158554683,0.22215399275788505,12,-0.4650001525878906,-0.39499855041503906,-0.3625001907348633,-1.4650001525878906,-1.9500007629394531,1,-0.04017465916262963,-1.1176734583969123,57.25,-1.9999761581193525,57.18000030517578,2.6296589335669274,57.25,-0.04017465916262963 11055,2016-12-14,57.2599983215332,57.47999954223633,57.06999969482422,57.25,1218800.0,0.0001746431708855578,-1.2162217892012825,0.3332909460834971,56.7307339617797,53.34231528462532,-0.32853494573853936,-0.28754095547355973,-0.35005275548970616,-1.5466658166148193,6.084422224620275,0.4099998474121094,0.06370092008227601,0.26149845123291016,-0.1979875165397047,0.720984419005525,0.03175546734660628,0.49124143511921403,-0.8913466399121077,69.01387262118396,5.389427006848209,0.22974298388630734,12,-0.40999794006347656,-0.4049968719482422,-0.3724985122680664,-1.4199981689453125,-2.109996795654304,2,-0.03929444753675215,-1.4615023474178404,57.25,-1.1176734583969123,57.25,-1.9999761581193525,57.18000030517578,-0.03929444753675215 11056,2016-12-15,57.22999954223633,57.4000015258789,57.20000076293945,57.2599983215332,655000.0,-0.0005239046485545629,-3.4446422516105577,-3.0003815337657382,53.731289463645524,54.50145478715655,-0.24952846107034787,-0.22995259248649802,-0.30795486556962715,-1.5044413806518833,6.299456578375192,0.20000076293944602,0.05856438179062451,0.20649967193603658,-0.24582871510635584,0.658828058978429,-0.019664521585163186,0.43266386545723634,-0.7946669889783209,39.0243675508704,-23.917903407698113,0.2261641935211973,12,-0.37999916076660156,-0.37999916076660156,-0.3124990463256836,-1.3649978637695312,-2.5900001525878906,3,-0.03512141075677966,-1.2162217892012825,57.2599983215332,-1.4615023474178404,57.25,-1.1176734583969123,57.25,-0.03512141075677966 11057,2016-12-16,57.38000106811523,57.5,57.2400016784668,57.43000030517578,2445300.0,0.0026210296536555155,1.7368442186841206,1.6667090539168188,54.854384213830144,55.27779754035676,-0.2765473036397239,-0.3448671192775734,-0.4354828641846282,-1.6412208810282962,6.634335112778525,0.2700004577636719,0.05797331379808668,0.32300109863280824,-0.1308061487903629,0.7768083460559794,0.09609747492122267,0.5499047223443938,-0.8819884955185202,72.09329146040537,9.887336323209603,0.22690362371158604,12,-0.41500091552733664,-0.5200004577636648,-0.4700002670288015,-1.4099998474121023,-2.5300025939941335,4,-0.03119555388997719,-3.4446422516105577,57.22999954223633,-1.2162217892012825,57.2599983215332,-1.4615023474178404,57.25,-0.03119555388997719 11058,2016-12-19,56.31000137329102,56.47999954223633,54.40999984741211,54.6500015258789,3292100.0,-0.01864760674287924,1.0700036430428372,-33.20050354771816,36.928122907994805,53.49298509924379,0.8148700667035982,0.7062094182397587,0.6495335126905175,-0.5634482235464162,8.33616640520986,2.970001220703118,0.036303459510335756,-0.7119987487792869,-1.2757302630828207,-0.14826723447575318,-0.9938645059310502,-0.4301329916275236,1.1899986267089773,61.48871948396677,-0.35943529625861714,0.2818657571517665,12,-0.35500144958496804,-0.35500144958496804,0.5299987792968679,-0.33500099182129617,-1.5400009155273509,0,-0.013674310761585318,1.7368442186841206,57.38000106811523,-3.4446422516105577,57.22999954223633,-1.2162217892012825,57.2599983215332,-0.013674310761585318 11059,2016-12-20,56.56999969482422,56.849998474121094,56.22999954223633,56.70000076293945,1345800.0,0.004617267185088592,1.8837394984075726,-0.0783139036536064,43.8485865154585,52.18667552008766,0.5377399700333072,0.42466673096461705,0.39369804686248244,-0.8158391883189324,9.418116196755392,0.6199989318847656,0.08943377672836306,-0.4245004653930664,-1.020821371141892,0.17182044035575927,-0.7226609182674792,-0.12634001251865357,0.9300003051757812,69.90290423135089,4.90228138898901,0.2981604528744132,12,-0.6149997711181641,-0.6149997711181641,0.2700004577636719,-0.5949993133544922,-1.9799995422363281,1,-0.018737871292369812,1.0700036430428372,56.31000137329102,1.7368442186841206,57.38000106811523,-3.4446422516105577,57.22999954223633,-0.018737871292369812 11060,2016-12-21,56.25,56.61000061035156,56.13000106811523,56.5,938300.0,-0.00565670313859834,1.0425459385754474,1.9230611226855248,42.37804594385874,50.13011390322727,0.8306513891524645,0.7226479003890205,0.7261559984195003,-0.48762059128790014,10.592941103910345,0.47999954223633523,0.10425766790410051,-0.7070001602172837,-1.3899070580611692,-0.02409326237339826,-1.048453609139223,-0.36554671129534455,1.1881999969482422,59.54692756396408,-8.446769137033819,0.34145344892194135,12,-0.2950000762939453,-0.2950000762939453,0.5900001525878906,-0.2199993133544922,-1.5600013732910227,2,-0.016888902452256938,1.8837394984075726,56.56999969482422,1.0700036430428372,56.31000137329102,1.7368442186841206,57.38000106811523,-0.016888902452256938 11061,2016-12-22,56.25,56.29999923706055,56.11000061035156,56.20000076293945,485700.0,0.0,1.5333536786958624,-0.1999969482421875,47.27891288862244,49.40801361821462,0.7530781880356798,0.7010998038342109,0.7337130549614557,-0.48107464526763266,12.258192943832814,0.18999862670898438,0.07995704859001762,-0.6705001831054673,-1.422745102099519,0.08174473588858433,-1.0466226426024932,-0.2943777236084415,1.1276359939575187,59.54692756396408,-14.610887117145616,0.37612245949702744,12,-0.2950000762939453,-0.2950000762939453,0.5900001525878906,-0.2199993133544922,-1.5400009155273438,3,-0.01955552842881958,1.0425459385754474,56.25,1.8837394984075726,56.56999969482422,1.0700036430428372,56.31000137329102,-0.01955552842881958 11062,2016-12-23,56.15999984741211,56.29999923706055,56.0099983215332,56.29999923706055,516700.0,-0.001600002712673576,3.1428882833787464,-2.800030518043793,39.70584729135172,47.93741923084183,0.7634616514986945,0.7574780478540362,0.8155508503993971,-0.367900593159149,14.001915383192506,0.29000091552734375,0.04820612834655691,-0.7145002365112276,-1.5350897279096927,0.10608925488723742,-1.1247949822104601,-0.3042054908119951,1.158283423614499,71.72135184192136,-5.7660325206617244,0.4102947456992329,12,-0.2049999237060547,-0.2049999237060547,0.7250003814697266,-0.12999916076660156,-1.5600013732910156,4,-0.02706553529012723,1.5333536786958624,56.25,1.0425459385754474,56.25,1.8837394984075726,56.56999969482422,-0.02706553529012723 11063,2016-12-27,56.22999954223633,56.25,56.04999923706055,56.25,968600.0,0.0012464333157835572,18.999618539004388,0.14286103542234332,33.603193847056545,45.45101300373312,0.5962624894393684,0.6457662566170512,0.7290072093396276,-0.41200839216848806,15.839870749910407,0.20000076293945312,-0.0249489404723775,-0.5970005035400376,-1.4523759863962695,0.25837497931619424,-1.0246882449681536,-0.1693127621119217,1.0301180603179887,26.190616754692304,-48.216177076297214,0.4276877414281151,12,-0.27499961853027344,-0.27499961853027344,0.6550006866455078,-0.1999988555908203,-1.5499992370605469,1,-0.024542078594161576,3.1428882833787464,56.15999984741211,1.5333536786958624,56.25,1.0425459385754474,56.25,-0.024542078594161576 11064,2016-12-28,56.15999984741211,56.33000183105469,56.099998474121094,56.29999923706055,303400.0,-0.0012448816538160878,1.2999809269502194,6.999809269502194,33.46771960696225,42.86623363097562,0.5536029380513554,0.6755825519966052,0.7787294852864974,-0.31067244810105166,17.606091481331116,0.23000335693359375,-0.07799694890586295,-0.6195001602172852,-1.513349806325678,0.27434948589110775,-1.0664249832714816,-0.1725753371630887,1.0431154000393619,25.00015894511307,-45.41702091061009,0.4469248230541969,12,-0.2049999237060547,-0.2049999237060547,0.7250003814697266,-0.12999916076660156,-1.7599983215332102,2,-0.02475070144987701,18.999618539004388,56.22999954223633,3.1428882833787464,56.15999984741211,1.5333536786958624,56.25,-0.02475070144987701 11065,2016-12-29,56.25,56.27999877929688,56.11000061035156,56.18000030517578,361900.0,0.0016025668239392221,1.6154117025645278,-0.5,28.260826298243302,40.036182168153154,0.3411427625215211,0.5582874501821351,0.6671453274686883,-0.36721753293289083,19.39014333045037,0.1699981689453196,-0.13806577142396748,-0.49400005340576314,-1.4136887373600047,0.4256886305484784,-0.9538443953828875,-0.034155711428638824,0.8972529394506807,74.99970198004459,7.864086777452997,0.459844341977122,12,-0.2950000762939453,-0.2950000762939453,0.5999994277954102,-0.2199993133544922,-2.3899993896484375,3,-0.029511108398437513,1.2999809269502194,56.15999984741211,18.999618539004388,56.22999954223633,3.1428882833787464,56.15999984741211,-0.029511108398437513 11066,2016-12-30,56.349998474121094,56.38999938964844,56.18000030517578,56.27999877929688,1149500.0,0.0017777506510416874,1.7999593103097502,0.9999999999998985,32.18875758438993,37.51777920932647,0.11531544412110861,0.4498493687942755,0.5540169788667342,-0.43108341448876786,19.948175234251398,0.20999908447265625,-0.210369278581247,-0.37400150299072266,-1.3103865724779595,0.5623835664965142,-0.8421940377343446,0.09419103175289933,0.7425094034888176,89.47347287055163,23.576130828643386,0.46819253474361905,12,-0.7199993133544922,-0.39499855041503906,0.5000009536743164,-0.31999778747558594,-2.479999542236321,4,-0.029458738107588034,1.6154117025645278,56.25,1.2999809269502194,56.15999984741211,18.999618539004388,56.22999954223633,-0.029458738107588034 11067,2017-01-03,56.20000076293945,56.599998474121094,56.18000030517578,56.4900016784668,532400.0,-0.0026618937931387476,-1.5454293244555417,-4.142888283379167,28.215713121176137,36.54973367745772,0.08976757376839828,0.6148304947229093,0.6937067338675931,-0.2438617634806377,20.005385886374068,0.4199981689453125,-0.2971788990091042,-0.5134992599487305,-1.4692194189945624,0.4422208990971015,-0.9913593394716429,-0.03563918042581804,0.8388569540665003,27.273042537401427,-34.21132209925375,0.47786007952291454,1,0.2299976348876953,-0.24500083923339844,0.659998893737793,-0.04500007629394531,-2.5900001525878906,1,-0.026512485022052945,1.7999593103097502,56.349998474121094,1.6154117025645278,56.25,1.2999809269502194,56.15999984741211,-0.026512485022052945 11068,2017-01-04,55.47000122070313,56.43999862670898,55.36999893188477,56.41999816894531,1546900.0,-0.012989315521819589,1.1616202094620132,3.2758412038620155,21.65599601521002,34.083890288541234,0.7689452711227531,1.313737615954885,1.4063151281735529,0.5206124071833358,20.333471079076514,1.0699996948242045,-0.4017053559052144,-1.1809988021850515,-2.2866566784497024,-0.07534092592040054,-1.7338277403173805,-0.6281698640527225,1.516279338910941,8.13027040941336,-48.096260364180324,0.5528289381323257,1,0.519998550415032,0.4849987030029226,1.4224987030029226,0.6849994659423757,-1.8899993896484446,2,-0.01568420276611293,-1.5454293244555417,56.20000076293945,1.7999593103097502,56.349998474121094,1.6154117025645278,56.25,-0.01568420276611293 11069,2017-01-05,55.0099983215332,55.5099983215332,54.88999938964844,55.349998474121094,955300.0,-0.008292822950186629,-1.1379346632202731,0.3578960471578433,18.66292067971787,31.44887637030336,1.100075471252012,1.7010750606403775,1.8354858825642566,1.015479419645942,21.855845372305172,0.6199989318847656,-0.5457348738742525,-1.539501571655272,-2.848763816681142,-0.23023932662940183,-2.1941326941682036,-0.8848704491423405,1.9247566238368279,7.017485153904156,-45.625575744538345,0.6546311225129336,1,0.7350006103515625,0.9450016021728516,1.917501449584961,1.1450023651123047,-1.6599998474121094,3,-0.005998873412585537,1.1616202094620132,55.47000122070313,-1.5454293244555417,56.20000076293945,1.7999593103097502,56.349998474121094,-0.005998873412585537 11070,2017-01-06,54.68000030517578,54.91999816894531,54.540000915527344,54.91999816894531,1423100.0,-0.005998873412585537,2.166671964904473,0.7058757531218796,17.223622907429984,28.109399705726418,1.3230852368236157,1.949900431820339,2.132760426065566,1.3816506659364478,23.60135268484988,0.4699974060058594,-0.5665659894379047,-1.7544996261596708,-3.2891859587208927,-0.21981329359844892,-2.5218427924402818,-0.9871564598790599,2.2042595382350925,6.796094930520577,-45.60458636371998,0.7673431662806097,1,0.8899993896484375,1.2749996185302734,2.247499465942383,1.7150001525878906,-1.6800003051757812,4,-0.005120679914670356,-1.1379346632202731,55.0099983215332,1.1616202094620132,55.47000122070313,-1.5454293244555417,56.20000076293945,-0.005120679914670356 11071,2017-01-09,54.34000015258789,54.70000076293945,54.34000015258789,54.70000076293945,916800.0,-0.006217998366684463,1.0,1.5000158947134183,12.745033874185765,25.113753770485754,1.5239156568007672,2.172076119528967,2.4360563603756447,1.7578109533496047,26.14105890164844,0.3600006103515625,-0.648684392184407,-1.9489997863769517,-3.6953330377171483,-0.20266653503675514,-2.8221664120470464,-1.075833160706857,2.494774490903005,0.0,-47.84798038476971,0.8731666256700973,1,1.1299991607666016,1.5799999237060547,2.604999542236328,2.1750011444091797,-1.7999992370605469,0,-0.008833263542298075,2.166671964904473,54.68000030517578,-1.1379346632202731,55.0099983215332,1.1616202094620132,55.47000122070313,-0.008833263542298075 11072,2017-01-10,54.58000183105469,54.66999816894531,54.25,54.34000015258789,1010800.0,0.004416666871418284,1.0000181654692595,-0.666670198787776,23.38459118721717,23.978353474948047,1.1579975863936909,1.820647360172913,2.161060217533233,1.549983929305057,29.07350334605736,0.4199981689453125,-0.7036634492161085,-1.578998184204103,-3.4300162508496257,0.2720198824414197,-2.5045072175268643,-0.6534891508813416,2.1549818328000896,15.068586209599506,-29.771126503135154,0.9255090333227611,1,0.8449974060058594,1.2949981689453125,2.2999982833862305,2.0449981689453125,-1.8200035095214844,1,-0.013008480677000334,1.0,54.34000015258789,2.166671964904473,54.68000030517578,-1.1379346632202731,55.0099983215332,-0.013008480677000334 11073,2017-01-11,55.09000015258789,55.4900016784668,54.56000137329102,54.56000137329102,850900.0,0.009344051015458765,-2.50944319686769,2.208312802988129,28.85712635272037,23.466065335587835,0.5244343820863406,1.2021658277830127,1.6222392449108156,1.0681075862966196,31.470977674333106,0.9300003051757741,-0.775156609617099,-0.9609998703002915,-2.7959799916394843,0.8739802510389012,-1.8784899309698844,-0.043509809630698726,1.4958844914355964,66.66676758471817,23.964764055017213,0.9174900606695956,1,0.33499908447265625,0.7849998474121094,1.7499990463256836,1.5349998474121094,-2.0400009155273438,2,-0.026865121403830794,1.0000181654692595,54.58000183105469,1.0,54.34000015258789,2.166671964904473,54.68000030517578,-0.026865121403830794 11074,2017-01-12,54.95000076293945,55.06999969482422,54.56999969482422,54.97999954223633,374900.0,-0.0025412849747806776,3.761925522252498,-0.05660160073703076,30.421673941793628,23.70615951820454,0.5305369698503242,1.2237631354917653,1.7221683391480838,1.237297116147154,33.88630527475848,0.5200004577636719,-0.8259341770107227,-0.985999298095706,-2.7926577907361576,0.8206591945447457,-1.8893285444159318,-0.08267005177548015,1.4957308024426226,56.451598017590655,15.224362629775136,0.9033292463202242,1,0.47499847412109375,0.9249992370605469,1.8600006103515625,1.8449993133544922,-1.6000022888183594,3,-0.02493173635784096,-2.50944319686769,55.09000015258789,1.0000181654692595,54.58000183105469,1.0,54.34000015258789,-0.02493173635784096 11075,2017-01-13,55.0099983215332,55.27000045776367,54.84000015258789,54.95000076293945,320900.0,0.00109185728408967,-2.071444141689373,-2.0,31.656744296282923,23.647046930637092,0.30860015288649834,1.039873241661624,1.6306757527817624,1.1999496955933253,35.81964456578551,0.43000030517578125,-0.8724450073352727,-0.8135017395019517,-2.5519495435804487,0.9249460645765453,-1.6827256415411966,0.05572216253729323,1.3039893499259492,61.290104257996234,21.45568429531157,0.8692239020392485,1,0.41500091552734375,0.8650016784667969,1.8000030517578125,1.7850017547607422,-1.7599983215332031,4,-0.03017632972299722,3.761925522252498,54.95000076293945,-2.50944319686769,55.09000015258789,1.0000181654692595,54.58000183105469,-0.03017632972299722 11076,2017-01-17,55.22000122070313,55.38999938964844,54.93999862670898,55.040000915527344,709200.0,0.003817540548582965,-1.3683946353998846,3.000127161749864,36.571433553895865,24.5754603120504,-0.08778056173647286,0.7078576250274509,1.3916134918087764,1.0116529430798167,37.76945437989948,0.45000076293946023,-0.9154637892309623,-0.5029989242553654,-2.1277689674297235,1.1217711189189927,-1.315383945842548,0.3093860973318172,0.9701471904684738,78.2257990087959,40.67233421102274,0.81238502158718,1,0.12499809265136008,0.6549987792968679,1.5900001525878835,1.5749988555908132,-2.220001220703132,1,-0.04020284628082926,-2.071444141689373,55.0099983215332,3.761925522252498,54.95000076293945,-2.50944319686769,55.09000015258789,-0.04020284628082926 11077,2017-01-18,55.59000015258789,55.61000061035156,55.040000915527344,55.18000030517578,657200.0,0.00670045135287034,1.5333276819395583,2.277773068282875,41.57894525501282,26.789121338695153,-0.6184436734082368,0.20752013191828667,0.9956107037666726,0.6646143531404931,39.356281123391575,0.5699996948242188,-0.9523173868839194,-0.04349994659423828,-1.4689269974651111,1.3819271042766346,-0.7562134720296712,0.6692135788411946,0.48373935391342116,98.09519311464807,56.66286247837657,0.7127135254354364,1,-0.6599998474121094,0.2849998474121094,1.220001220703125,1.2049999237060547,-1.7900009155273438,2,-0.05486596921548237,-1.3683946353998846,55.22000122070313,-2.071444141689373,55.0099983215332,3.761925522252498,54.95000076293945,-0.05486596921548237 11078,2017-01-19,55.540000915527344,56.0,55.41999816894531,56.0,558600.0,-0.0008994286188758194,1.521752110526927,-1.1219494040696323,41.798945002689464,29.35979070791422,-0.6229842100853418,0.20751447398642142,1.0329960350744045,0.7403903785912078,37.58307132361013,0.5800018310546875,-1.016779170656612,-0.05499916076659872,-1.4446370466285643,1.3346387250953669,-0.749818103697578,0.6398197821643805,-1.2900009155273438,67.83223871996927,23.316659043549016,0.6948189429309828,1,-0.41500091552734375,0.33499908447265625,1.2799997329711914,1.2549991607666016,-1.5900001525878906,3,-0.05005406100411014,1.5333276819395583,55.59000015258789,-1.3683946353998846,55.22000122070313,-2.071444141689373,55.0099983215332,-0.05005406100411014 11079,2017-01-20,55.5099983215332,55.7599983215332,55.5099983215332,55.59000015258789,624600.0,-0.0005401979384150879,-5.249856952126645,0.1739173701756423,40.05373394518933,31.896469712109702,-0.5750729739857192,0.1623568076968951,1.0314004139524968,0.7943409476099816,36.5812833544503,0.25,-1.0662828196925318,-0.03200168609619425,-1.3437393686554415,1.279735996463053,-0.6878705273758143,0.6238671551834258,-1.2249983215332065,57.75847043773656,16.392588169473683,0.6558688412796229,1,-0.3849983215332031,0.3650016784667969,1.310002326965332,1.2850017547607422,-1.529998779296875,4,-0.04431632424529153,1.521752110526927,55.540000915527344,1.5333276819395583,55.59000015258789,-1.3683946353998846,55.22000122070313,-0.04431632424529153 11080,2017-01-23,55.29999923706055,55.47999954223633,55.209999084472656,55.459999084472656,345100.0,-0.003783085765131311,1.6999942779759294,1.9999523173755485,36.29243105902226,34.51284717709153,-0.2993590612864807,0.3136141864033277,1.2102556568741178,1.0185280776326522,35.592787446349284,0.2999992370605469,-1.0257949106596485,-0.19450073242187216,-1.4664896527267928,1.0774881878830485,-0.8304951925743325,0.44149372773058815,-0.9806992370605485,33.96227773119419,-1.2638595173888305,0.6359944601524617,1,-0.17499923706054688,0.5750007629394531,1.5200014114379883,1.4950008392333984,-0.7399978637695241,0,-0.03526222043114635,-5.249856952126645,55.5099983215332,1.521752110526927,55.540000915527344,1.5333276819395583,55.59000015258789,-0.03526222043114635 11081,2017-01-24,55.1500015258789,55.56000137329102,55.13999938964844,55.2599983215332,801700.0,-0.002712436044323141,-5.461515889550859,0.6874806284720183,36.29243105902219,35.94705160729209,-0.025009547444035718,0.39734972487835307,1.3370405463622816,1.1891708739390126,34.474781545534505,0.42000198364258523,-0.9237007547054006,-0.2894985198974709,-1.5183352965989982,0.9393382568040565,-0.9039169082482346,0.3249198684532928,-0.7970875258789007,11.458407839209617,-23.750364658589223,0.6144183883507637,1,0.12999916076660867,0.7249984741211009,1.7024993896484446,1.6449985504150462,-0.4700012207031179,1,-0.03445152263481499,1.6999942779759294,55.29999923706055,-5.249856952126645,55.5099983215332,1.521752110526927,55.540000915527344,-0.03445152263481499 11082,2017-01-25,54.63999938964844,55.25,54.47000122070313,55.099998474121094,533400.0,-0.009247545278691316,1.0526225969984253,4.181931680249426,38.504131707420086,37.01894109114762,0.5524994731850938,0.8302034971017918,1.8299978859498012,1.7116332177317375,33.529004797401576,0.7799987792968679,-0.7850083213345869,-0.7235006332397447,-1.9527280695494937,0.5057268030700044,-1.3381143513946228,-0.10888691508486659,-0.2541436696484425,11.111000299191769,-26.38607300866845,0.6146137181548761,1,0.595001220703125,1.2350006103515625,2.210000991821289,2.155000686645508,0.3300018310546946,2,-0.030014630453292668,-5.461515889550859,55.1500015258789,1.6999942779759294,55.29999923706055,-5.249856952126645,55.5099983215332,-0.030014630453292668 11083,2017-01-26,54.849998474121094,55.22999954223633,54.5,54.5,1060000.0,0.0038433215010693633,-3.1714441416893733,-0.7608677624268158,47.61904761904762,38.92976038862028,0.3407046824694788,0.5391602882458386,1.594726660846618,1.5178370095035305,32.532117098585104,0.7299995422363281,-0.5755765741711301,-0.44450149536132955,-1.6228047093534386,0.7338017186307795,-1.033653102357384,0.14465011163472496,-0.4318598685211015,29.457217630446287,-11.403935250728715,0.5891516069960536,1,0.38500213623046875,0.7000007629394531,2.062501907348633,1.9500007629394531,0.04000091552734375,3,-0.019143104216419404,1.0526225969984253,54.63999938964844,-5.461515889550859,55.1500015258789,1.6999942779759294,55.29999923706055,-0.019143104216419404 11084,2017-01-27,54.77000045776367,55.11000061035156,54.31000137329102,54.95000076293945,394200.0,-0.0014584871209278871,2.199996948242159,-0.5142888283378747,51.446949281646376,41.128672053660665,0.4386089305588712,0.5372276369220188,1.6434884835852444,1.6063923385487868,31.785297925284272,0.7999992370605398,-0.4567985371982175,-0.45499954223632955,-1.5811758852035425,0.6711768007308834,-1.018087713719936,0.10808862924727691,1.2299995422363281,36.79992675781193,-8.024461415750793,0.5630881714836049,1,0.38500022888183594,0.779998779296875,1.1849994659423828,1.1849994659423828,-0.29000091552734375,4,-0.014971694138592673,-3.1714441416893733,54.849998474121094,1.0526225969984253,54.63999938964844,-5.461515889550859,55.1500015258789,-0.014971694138592673 11085,2017-01-30,54.59000015258789,54.81999969482422,54.47999954223633,54.6500015258789,370600.0,-0.0032864762401195735,-1.4285500197544994,0.3333403975755126,54.23729251904764,43.09154527201087,0.6177278947127931,0.618183000714339,1.786615535405204,1.7935111439769642,30.998119715866874,0.3400001525878906,-0.39132050863262435,-0.5519998550415011,-1.6022246249658991,0.498224914882897,-1.0771122400037,-0.026887470079302034,1.3761998748779263,22.39990234374943,-26.933915917993218,0.5251123849621988,1,0.5650005340576172,0.8400001525878906,1.364999771118164,1.364999771118164,-0.3600006103515625,0,-0.01117421887976755,2.199996948242159,54.77000045776367,-3.1714441416893733,54.849998474121094,1.0526225969984253,54.63999938964844,-0.01117421887976755 11086,2017-01-31,54.68999862670898,54.7400016784668,54.41999816894531,54.43999862670898,663000.0,0.0018318093761049425,-1.2069137881140752,-4.166571301418257,51.95724271438702,44.24468943416355,0.485721038742426,0.40838303170622225,1.6556260628629431,1.7054363566449595,30.511399458372136,0.3200035095214844,-0.3216875483110826,-0.3690013885498118,-1.2688706537457364,0.5308678766461128,-0.8189360211477776,0.08093324404815405,1.2430774276733416,40.425298784569534,-12.695792787716968,0.44993463259796285,1,0.46500205993653054,0.7350006103515696,1.2650012969970774,1.2650012969970774,-0.479999542236321,1,-0.002376984031491003,-1.4285500197544994,54.59000015258789,2.199996948242159,54.77000045776367,-3.1714441416893733,54.849998474121094,-0.002376984031491003 11087,2017-02-01,54.709999084472656,54.9900016784668,54.52000045776367,54.59000015258789,404700.0,0.00036570594744733675,-2.6154173452470033,0.4799957275390625,41.81030726454479,44.24595190770304,0.3662837334647264,0.285678812428074,1.6048728196714777,1.6955211925911726,30.373037036649254,0.470001220703125,-0.25699822606446077,-0.27450084686279297,-1.007956401717621,0.4589547079920351,-0.641228624290207,0.09222693056462106,1.1906154762878387,43.47809861841298,-7.601994257951766,0.3667277774274142,2,0.3250007629394531,0.7150001525878906,1.2450008392333984,1.2450008392333984,-0.15999984741210938,2,-0.000548323520359717,-1.2069137881140752,54.68999862670898,-1.4285500197544994,54.59000015258789,2.199996948242159,54.77000045776367,-0.000548323520359717 11088,2017-02-02,54.599998474121094,54.88000106811523,54.36000061035156,54.86999893188477,674400.0,-0.0020106125423566823,2.586151559396625,-2.2500238420701866,42.35801895357224,44.50198357530114,0.36757726455658,0.34483918218285936,1.672537020341501,1.8203390246784963,29.280011065922178,0.5200004577636648,-0.2283767944599191,-0.34100131988525106,-1.0561870700184244,0.37418443024792225,-0.6985941949518377,0.016591555181335593,1.268803822890014,36.24967217414053,-13.566399807834742,0.3575928750665882,2,0.335002899169929,0.8250007629394531,1.355001449584961,1.355001449584961,-0.049999237060546875,3,0.0067766072696395785,-2.6154173452470033,54.709999084472656,-1.2069137881140752,54.68999862670898,-1.4285500197544994,54.59000015258789,0.0067766072696395785 11089,2017-02-03,54.68000030517578,54.790000915527344,54.40999984741211,54.68000030517578,537600.0,0.0014652350419497306,2.454535996670828,-0.0,42.8571900395176,45.23140123980062,0.17596319773566904,0.2517547166189189,1.5467093318189313,1.7466687795669031,27.647765978821493,0.3800010681152344,-0.2471495377021995,-0.2444995880126939,-0.968159238095204,0.4791600620698162,-0.6063294130539489,0.11733023702856116,1.157625973360922,50.79351623665615,2.3284996185844165,0.36182982504125444,2,0.2550010681152415,0.7449989318847656,1.2749996185302734,1.2749996185302734,-0.09999847412109375,4,0.0038405099360026007,2.586151559396625,54.599998474121094,-2.6154173452470033,54.709999084472656,-1.2069137881140752,54.68999862670898,0.0038405099360026007 11090,2017-02-06,54.4000015258789,54.79999923706055,54.29999923706055,54.61999893188477,324100.0,-0.005120679914670356,-1.3809411358661592,-100.0,32.773095774656625,44.840363985982215,0.3518750839973137,0.5372460264943371,1.7805523295575085,2.0365447277941726,25.67879894534989,0.5,-0.2760620914703864,-0.5104984283447322,-1.2642810504300925,0.24328419374062804,-0.8873897393874159,-0.13360711730204855,1.4070722545528938,14.493034055726525,-28.959605401683824,0.3768913110426803,2,0.3749980926513743,1.0249977111816477,1.5549983978271555,1.5549983978271555,0.359996795654304,0,0.0014705517300284132,2.454535996670828,54.68000030517578,2.586151559396625,54.599998474121094,-2.6154173452470033,54.709999084472656,0.0014705517300284132 11091,2017-02-07,53.86000061035156,54.459999084472656,53.81999969482422,54.38999938964844,468700.0,-0.009926487139351514,-1.098356555019136,2.409113766017427,16.078430199246938,42.34861937396298,0.7706924293535522,1.0956155597538455,2.2678157466581865,2.584660348466045,23.67897935422206,0.6399993896484375,-0.3158184113540443,-1.0264993667602553,-1.8806475131896647,-0.17235122033084593,-1.45357343997496,-0.5994252935455506,1.8867901883453797,3.4188758725697648,-31.75361866358581,0.4270740732147047,2,0.6649990081787109,1.3499984741210938,2.094999313354492,2.094999313354492,0.7900009155273366,1,0.006869642177717683,-1.3809411358661592,54.4000015258789,2.454535996670828,54.68000030517578,2.586151559396625,54.599998474121094,0.006869642177717683 11092,2017-02-08,53.86999893188477,53.97999954223633,53.58000183105469,53.849998474121094,512100.0,0.00018563537727267487,2.3332909481045854,-0.037736799677562785,16.73300596825767,38.91683696831966,0.7151933450822057,1.085344476345675,2.2008849091975335,2.575891730408358,21.60386950212962,0.3999977111816406,-0.3279509214896521,-0.9810009002685476,-1.9412180984834535,-0.02078370205364166,-1.4611094993760005,-0.5008923011610946,1.7611844005798076,22.307482386359304,-8.372990958897862,0.48010859910745124,2,0.47500228881835227,1.220001220703118,1.9225006103515554,2.085000991821282,0.9600028991699148,2,0.006311493583242678,-1.098356555019136,53.86000061035156,-1.3809411358661592,54.4000015258789,2.454535996670828,54.68000030517578,0.006311493583242678 11093,2017-02-09,53.61000061035156,53.72000122070313,53.25,53.72000122070313,515400.0,-0.004826402945765085,7.545429324454567,-5.499904634749498,15.328433617858565,34.903668561232124,0.8725593396326161,1.295184682974167,2.3965319435252894,2.829073833513931,21.488117946574295,0.6199989318847727,-0.34172855780815325,-1.16699924468994,-2.2675272571883553,-0.06647123219152462,-1.7172632509391477,-0.6167352384407323,1.8570882020002273,23.225857261341346,-3.8629799006951195,0.550264006249207,2,0.5100002288818359,1.2349987030029297,2.582498550415039,2.344999313354492,1.2900009155273366,3,0.017534016340366998,2.3332909481045854,53.86999893188477,-1.098356555019136,53.86000061035156,-1.3809411358661592,54.4000015258789,0.017534016340366998 11094,2017-02-10,53.58000183105469,53.68999862670898,53.45000076293945,53.56999969482422,678600.0,-0.0005595743136604936,1.0869767133285353,-0.09092800665833786,16.406218567786482,30.70021589998088,0.8001493603443848,1.2830676087288992,2.362760707679122,2.848020966168697,21.366111033124824,0.23999786376952414,-0.3364237188789758,-1.1284980773925781,-2.3478205084364134,0.09082435365125718,-1.7381592929144958,-0.5188368618706605,1.6653781000619219,21.290451192770284,-4.7253324556854395,0.6096612155219179,2,0.5399990081787109,1.0449981689453125,2.392498016357422,2.374998092651367,1.1699981689453125,4,0.018103721031298203,7.545429324454567,53.61000061035156,2.3332909481045854,53.86999893188477,-1.098356555019136,53.86000061035156,0.018103721031298203 11095,2017-02-13,53.349998474121094,53.6500015258789,53.27000045776367,53.52000045776367,589300.0,-0.004292709015927709,-1.3030506201809828,-16.996567505720822,15.90902522902661,26.694858401607497,0.9339786934871057,1.4570343701804944,2.529842328153748,3.067119710168946,21.736126280110813,0.38000106811522727,-0.39929566924432436,-1.2755014419555692,-2.6272172354895744,0.07621435157843592,-1.9513593387225683,-0.5996435451885702,1.695843463883854,8.264342957306885,-18.78349036963118,0.6758578967670018,2,0.7700023651123047,1.2750015258789062,2.5000009536743164,2.605001449584961,1.4000015258789062,0,0.023055358802498205,1.0869767133285353,53.58000183105469,7.545429324454567,53.61000061035156,2.3332909481045854,53.86999893188477,0.023055358802498205 11096,2017-02-14,53.0,53.349998474121094,52.77000045776367,53.27000045776367,893800.0,-0.006560421445763853,1.6976872100141056,1.5882194547290474,16.935439213925093,23.930984173760866,1.1387971310146412,1.720393819152335,2.818324676983316,3.399916209652332,22.558845108135177,0.5799980163574219,-0.4890149013328866,-1.5144998550415067,-3.0168693478088358,-0.012130362274177742,-2.2656846014251713,-0.7633151086578422,1.8662577442044537,19.00824101338613,-9.640112404235026,0.7511847463836653,2,0.8250007629394531,1.385000228881836,2.7624998092651367,2.9549999237060547,1.5900001525878906,1,0.033207515500626394,-1.3030506201809828,53.349998474121094,1.0869767133285353,53.58000183105469,7.545429324454567,53.61000061035156,0.033207515500626394 11097,2017-02-15,52.540000915527344,53.0,52.5,53.0,899800.0,-0.008679228008918072,1.1739173701756422,1.703697424377287,7.692286194966485,20.079236089471337,1.4065220225854063,2.0450284630562052,3.221154975462973,3.8358720222271074,23.965326215861925,0.5,-0.5966702902457328,-1.8219989776611314,-3.4762192484649574,-0.16777870685730534,-2.649109113063041,-0.9948888422592219,2.074705954304214,3.2787602871651007,-24.223512088113836,0.8271101354019118,2,1.1099987030029297,1.7099990844726562,3.154998779296875,3.3799991607666016,1.7900009155273438,2,0.040159889105140456,1.6976872100141056,53.0,-1.3030506201809828,53.349998474121094,1.0869767133285353,53.58000183105469,0.040159889105140456 11098,2017-02-16,52.7599983215332,52.86000061035156,52.15999984741211,52.52000045776367,1135500.0,0.004187236432667163,2.1818039950062422,-0.5217355248536314,14.982481604355584,16.982046263342227,1.0036131928001026,1.6928761828189351,2.9353726762059864,3.5931858767455225,26.292791687324407,0.7000007629394531,-0.7093881343232198,-1.4630014419555692,-3.1668926079530664,0.24088972404192788,-2.3149470249543143,-0.6110558589568242,1.5586495865219376,39.215617831854175,12.356986891600073,0.8519455829987482,2,0.720001220703125,1.3200016021728516,2.8900012969970703,3.115001678466797,1.2600021362304688,3,0.03923433615191452,1.1739173701756422,52.540000915527344,1.6976872100141056,53.0,-1.3030506201809828,53.349998474121094,0.03923433615191452 11099,2017-02-17,53.04999923706055,53.15999984741211,52.47000122070313,52.86999893188477,674500.0,0.005496605852032044,2.4499799729157172,0.7500079473566795,24.1610214186599,16.025149112675926,0.5119144969417135,1.274471650019862,2.5712842364986273,3.2784394301443953,28.45841266994778,0.6899986267089773,-0.7979457023217336,-1.0500005722045884,-2.71748524731715,0.617484102907973,-1.883742909760869,-0.21625823464830773,0.9232649812917089,59.73143537423703,30.974161835471094,0.8337423375562809,2,0.26000022888183594,1.0300006866455078,2.6000003814697266,2.825000762939453,1.1199989318847656,4,0.03487280519178504,2.1818039950062422,52.7599983215332,1.1739173701756422,52.540000915527344,1.6976872100141056,53.0,0.03487280519178504 11100,2017-02-21,53.349998474121094,53.349998474121094,52.83000183105469,53.04999923706055,371800.0,0.005655028112629523,2.4666531032641177,1.6666596024245137,28.930791958417615,17.453189308139333,0.05286870147528333,0.8652548663404929,2.201090287886373,2.9598184091673545,30.093129646248595,0.5199966430664062,-0.8836607887351136,-0.6525012969970732,-2.2511703256763838,0.9461677316822374,-1.4518358113367285,0.14683321734258215,0.33314344488074,100.0,69.71472063056231,0.7993345143396539,2,-0.279998779296875,0.7300014495849609,2.3000011444091797,2.5250015258789062,1.1300010681152344,1,0.02624182878951742,2.4499799729157172,53.04999923706055,2.1818039950062422,52.7599983215332,1.1739173701756422,52.540000915527344,0.02624182878951742 11101,2017-02-22,53.25,53.45000076293945,53.099998474121094,53.33000183105469,459000.0,-0.0018743856978665763,1.1875163912929452,-0.2666734483679412,27.607338272945654,18.661448453104665,0.0639656237061601,0.8596882686651028,2.219580543104101,3.0362731292275527,31.886564351591467,0.3500022888183594,-0.9904937604174222,-0.6574996948242173,-2.193644766709255,0.8786453770608205,-1.4255722307667327,0.11057284111829802,-1.0900001525878906,84.49607589172182,53.57127081883088,0.7680725359425189,2,-0.3099994659423828,0.8299999237060547,2.3999996185302734,2.625,1.1100006103515625,2,0.028169014084507005,2.4666531032641177,53.349998474121094,2.4499799729157172,53.04999923706055,2.1818039950062422,52.7599983215332,0.028169014084507005 11102,2017-02-23,53.0,53.36999893188477,52.75,53.29999923706055,724400.0,-0.0046948356807511304,1.8181857589970196,3.749904634751097,26.47056843579189,19.899463432875034,0.19844695497215525,1.0335127083149942,2.3857434240921833,3.2600785656705114,32.94805039501905,0.6199989318847727,-1.0637064093960973,-0.8254997253417997,-2.372060798868297,0.7210613481846977,-1.5987802621050449,-0.052219188578554565,-0.8142001342773426,65.11624468456321,33.42476232325858,0.7732805367632476,2,-0.07500076293945312,1.0799999237060547,2.609999656677246,2.875,1.2700004577636719,3,0.03000000287901683,1.1875163912929452,53.25,2.4666531032641177,53.349998474121094,2.4499799729157172,53.04999923706055,0.03000000287901683 11103,2017-02-24,53.79999923706055,54.06000137329102,53.0,53.06999969482422,748200.0,0.015094325227557492,-1.4367877578760604,-2.4333379957529595,39.320352841724024,22.445478352201427,-0.6389601766909934,0.1589671786261846,1.5072179446307246,2.437951438922724,33.51246621228741,1.0600013732910227,-1.0267715841056884,0.026999473571777344,-1.4424952946688379,1.4964942418123925,-0.7077479105485267,0.7617468576920814,-1.5889153533935527,83.64766595730853,52.12639207651935,0.734747384120307,2,-0.6899986267089844,0.2800006866455078,1.6025009155273438,2.075000762939453,0.9300003051757812,4,0.009851349470448412,1.8181857589970196,53.0,1.1875163912929452,53.25,2.4666531032641177,53.349998474121094,0.009851349470448412 11104,2017-02-27,53.95000076293945,53.97000122070313,53.47000122070313,53.68000030517578,285400.0,0.0027881324908194394,2.22579216144697,0.36986387270399496,44.3608842844756,25.606796025029094,-0.8168594200895498,-0.05862207887678039,1.2788141661778738,2.266948623175878,33.85430257602112,0.5,-0.9917995627235712,0.21800098419189595,-1.178303887163196,1.6143058555469878,-0.4801514514856464,0.9161534198694383,-1.6649601796874975,91.60301564606586,55.534846947942256,0.6981524356775458,2,-0.8400001525878906,0.009998321533203125,1.5499992370605469,1.9249992370605469,0.6499977111816406,0,0.0012974920080501828,-1.4367877578760604,53.79999923706055,1.8181857589970196,53.0,1.1875163912929452,53.25,0.0012974920080501828 11105,2017-02-28,53.97999954223633,54.27000045776367,53.81999969482422,53.81999969482422,598500.0,0.0005560478011612524,-4.625014901175405,0.5925910227609884,51.72412659124217,29.47220573361988,-0.8360099345549514,-0.14404921928810666,1.1688229130351147,2.215590435922948,33.99753134801331,0.4500007629394531,-0.9219625687948607,0.2784997940063505,-1.0645253732427378,1.6215249612554388,-0.3930127896181972,0.9500123776308982,-1.6239605273828133,80.92099814535499,39.0406919348727,0.6715125836245456,2,-0.7649993896484375,-0.11999893188476562,1.5200004577636719,1.8950004577636719,0.6800003051757812,1,0.003519796745465431,2.22579216144697,53.95000076293945,-1.4367877578760604,53.79999923706055,1.8181857589970196,53.0,0.003519796745465431 11106,2017-03-01,54.56000137329102,54.68999862670898,53.97999954223633,54.0,693900.0,0.01074475427886723,-1.3666545868380493,3.500011920940368,58.51855828769817,35.11956929947895,-1.3091226060861274,-0.7739713863525495,0.5148861068403008,1.618822080158104,33.78889919015118,0.7099990844726491,-0.8441078970854221,0.8650014877319379,-0.459003909978442,2.1890068854423177,0.20299878887674794,1.5270041865871278,-2.0891246718628977,93.29910590511693,46.92118554749403,0.6620026988551893,3,-1.1350021362304759,-0.7000007629394602,0.9399986267089773,1.3149986267089773,-0.21000289916992898,2,-0.0014663091833032604,-4.625014901175405,53.97999954223633,2.22579216144697,53.95000076293945,-1.4367877578760604,53.79999923706055,-0.0014663091833032604 11107,2017-03-02,54.68000030517578,54.97999954223633,54.36999893188477,54.36999893188477,798100.0,0.0021993938574844663,-2.93547037470019,0.5535725233479138,63.68287443096562,40.53072405799117,-1.2221628384870797,-0.9447719327130528,0.31598648150784214,1.4867356872050408,33.98831316956798,0.6100006103515554,-0.7356698607353778,0.9865003585815444,-0.3327228058963385,2.3057235230594273,0.3268887763425994,1.6461119408204894,-2.0315938497251906,84.8485198778526,34.07381509276114,0.6596115822389417,3,-0.9549999237060547,-0.9750003814697266,0.8975000381469727,1.1949996948242188,-0.3600006103515625,3,-0.00585222554934639,-1.3666545868380493,54.56000137329102,-4.625014901175405,53.97999954223633,2.22579216144697,53.95000076293945,-0.00585222554934639 11108,2017-03-03,54.97000122070313,55.06000137329102,54.540000915527344,54.63000106811523,658300.0,0.005303601205355113,-1.0000000000000273,1.0967698271089124,66.66666666666673,45.25357352999193,-1.3027001430738565,-1.2707857419167041,-0.016677487132575664,1.188446328569185,33.99759410239764,0.520000457763679,-0.5943539669626148,1.2580011367797894,-0.12364792901619381,2.6396502025757727,0.5671766038817978,1.948825669677781,-2.0884354565739685,94.33961358799834,38.189791840006826,0.6908245328979911,3,-1.0650005340576243,-1.2750015258789134,0.5849990844726491,0.9049987792968679,-0.9200019836425852,4,-0.01273423226113779,-2.93547037470019,54.68000030517578,-1.3666545868380493,54.56000137329102,-4.625014901175405,53.97999954223633,-0.01273423226113779 11109,2017-03-06,54.88999938964844,55.08000183105469,54.7599983215332,54.77000045776367,803300.0,-0.0014553725537223006,-3.571374077000627,0.352937876560925,69.15425623779431,49.722847338811576,-1.044037987240749,-1.2377022862433478,0.010470237431526641,1.252584840348831,34.019434818518235,0.3200035095214844,-0.36339304304513576,1.167499351501462,-0.24790352028867346,2.5829022232915975,0.45979791560639427,1.8752007873965297,-1.74702135241985,84.92046672439162,21.77518460477269,0.7077014358950692,3,-0.9749984741210938,-1.2549991607666016,0.5025005340576172,0.9850006103515625,-0.4099998474121094,0,-0.0029149180031196043,-1.0000000000000273,54.97000122070313,-2.93547037470019,54.68000030517578,-1.3666545868380493,54.56000137329102,-0.0029149180031196043 11110,2017-03-07,54.47999954223633,54.81000137329102,54.43999862670898,54.77999877929688,583200.0,-0.007469481726564364,1.0555455479851206,-2.5000158947134774,68.13725811020922,54.22617176517419,-0.5105841703787846,-0.8657914745282795,0.37207813203868056,1.6500840197968216,33.9506036205301,0.45000076293946023,-0.15938791267129204,0.7534996032714858,-0.6703914609884407,2.1773906675314123,0.041554071141526094,1.4654451354014455,-1.0658381738720877,45.4544508754712,-22.312450538293625,0.7119455321299631,3,-0.5649986267089844,-0.8599987030029297,0.8725004196166992,1.3950004577636719,-0.329998016357429,1,0.002202623584674157,-3.571374077000627,54.88999938964844,-1.0000000000000273,54.97000122070313,-2.93547037470019,54.68000030517578,0.002202623584674157 11111,2017-03-08,54.22999954223633,54.36999893188477,54.04999923706055,54.18000030517578,400900.0,-0.004588839979820181,-1.064505014458915,-0.16666454738501443,71.83461360654582,59.2666212285913,-0.1195210923637049,-0.6183541623049607,0.5697834201546357,1.883447963419414,33.40234029869883,0.43000030517578125,0.0025892608171815823,0.4849996566772461,-0.9557097325094333,1.9257090458639254,-0.23535503791609358,1.2053543512705858,-0.5826205090954275,17.47571377250388,-56.034056384745284,0.7203546945933386,3,-0.18999862670898438,-0.6099987030029297,1.0625009536743164,1.6450004577636719,-0.529998779296875,2,0.007929196179337517,1.0555455479851206,54.47999954223633,-3.571374077000627,54.88999938964844,-1.0000000000000273,54.97000122070313,0.007929196179337517 11112,2017-03-09,54.209999084472656,54.58000183105469,54.18000030517578,54.2400016784668,328500.0,-0.0003688080017056894,-7.888907726868139,-0.6000610360875868,69.75476810914802,62.64822292497174,0.10076423308056093,-0.6024643811978478,0.539079973111086,1.8791822967954772,32.37950604086144,0.40000152587890625,0.14095040630893862,0.44799919128418253,-1.0068747459315404,1.9028731284999054,-0.2794377773236789,1.175436159892044,-0.36205285962382305,15.533926646889547,-59.73970338185686,0.727436968607863,3,0.06500244140625,-0.5899982452392578,1.080000877380371,1.6650009155273438,0.020000457763671875,3,0.0025825381297328587,-1.064505014458915,54.22999954223633,1.0555455479851206,54.47999954223633,-3.571374077000627,54.88999938964844,0.0025825381297328587 11113,2017-03-10,54.54999923706055,54.61999893188477,54.20000076293945,54.36999893188477,412300.0,0.006271908473159726,1.624991059294685,-5.999491417672999,70.16128370673593,65.51493397188955,-0.135957767863097,-0.9153625344220799,0.1490246978770955,1.512175906572196,30.88707114767123,0.4199981689453196,0.3145773684550477,0.7409994125366239,-0.7533961269937777,2.2353949520670255,-0.006198357228576867,1.4881971823018247,-0.5295652273428928,48.543567066282975,-27.510641996680334,0.747197769765202,3,-0.09999847412109375,-0.9299983978271484,0.6800003051757812,1.3250007629394531,0.0800018310546804,4,-0.00421630697439257,-7.888907726868139,54.209999084472656,-1.064505014458915,54.22999954223633,1.0555455479851206,54.47999954223633,-0.00421630697439257 11114,2017-03-13,54.54999923706055,54.66999816894531,54.5,54.5,468900.0,0.0,-5.800030518043793,0.27777306828297627,67.54386062755071,67.27268219814607,-0.046821318158713154,-0.8843055616980848,0.10019419167364418,1.4836181560537511,29.279922348839737,0.1699981689453125,0.5315861766238612,0.6924995422363267,-0.8332362378613354,2.218235322333989,-0.07036834781250434,1.4553674322851577,-0.3812257323557091,65.78928876173205,-6.9370296252178605,0.7628678900488323,3,-0.019998550415039062,-0.9299983978271484,0.6300010681152344,1.3250007629394531,0.5600013732910156,0,-0.009165902969624717,1.624991059294685,54.54999923706055,-7.888907726868139,54.209999084472656,-1.064505014458915,54.22999954223633,-0.009165902969624717 11115,2017-03-14,54.58000183105469,54.959999084472656,54.459999084472656,54.52999877929688,788400.0,0.0005500017307746852,-4.263090266623836,1.0000762951093414,69.85073743088,68.53181321405515,0.01926256150472483,-0.8616098179019431,0.017801527163683772,1.4239843003870902,27.256947568923557,0.5,0.658694768956785,0.6610019683837862,-0.8777047592986875,2.19970869606626,-0.1083513954574542,1.4303553322250266,-0.3800010681152344,58.24205306202867,-12.458640689819582,0.7693533638412378,3,-0.015001296997070312,-0.9600009918212891,0.5999984741210938,1.2949981689453125,-3.7100028991699148,1,-0.0018322148307708952,-5.800030518043793,54.54999923706055,1.624991059294685,54.54999923706055,-7.888907726868139,54.209999084472656,-0.0018322148307708952 11116,2017-03-15,54.7599983215332,54.9900016784668,54.5099983215332,54.61999893188477,971500.0,0.0032978469116888842,-1.6666807951511042,2.7998169057066944,76.82922148835867,69.99251844265439,-0.14458564949740804,-0.9517898070694955,-0.2167973715668836,1.2189345391200561,24.626882709675602,0.48000335693359375,0.7613390552154442,0.7529985427856474,-0.7655898132215171,2.271586898792812,-0.006295635217931306,1.512292720789226,-0.4367974090576183,71.60457197756396,0.18932515831265562,0.7592941780035812,3,-0.19499778747558594,-1.1399974822998047,0.34000110626220703,1.1150016784667969,-3.329998016357422,2,-0.011139459721539735,-4.263090266623836,54.58000183105469,-5.800030518043793,54.54999923706055,1.624991059294685,54.54999923706055,-0.011139459721539735 11117,2017-03-16,54.6500015258789,54.959999084472656,54.52999877929688,54.81999969482422,794500.0,-0.00200870706767442,-1.0975437290659107,-1.2142779291554258,66.4093096282067,69.96392321615882,-0.04390920724448222,-0.7121229232062873,-0.15897132553694604,1.305379127994435,21.608797317268298,0.43000030517577414,0.8315822376337607,0.537501716613761,-0.8384408907873251,1.913444324014847,-0.15046958708678204,1.225473020314304,-0.2208484848022394,56.96205587800619,-12.372743920782277,0.6879713037005428,3,-0.08500099182128196,-1.0300006866455007,0.2174978256225657,1.0099983215332102,-2.7900009155273366,3,-0.017383362056990648,-1.6666807951511042,54.7599983215332,-4.263090266623836,54.58000183105469,-5.800030518043793,54.54999923706055,-0.017383362056990648 11118,2017-03-17,54.83000183105469,55.0,54.56000137329102,54.6500015258789,1017100.0,0.0032936925919488935,-1.4444326707074702,-1.0588367291984537,66.79392036015398,69.70166367419878,-0.2747497239091743,-0.7684934055963311,-0.3665927412608383,1.1034326085412118,18.171743530036462,0.43999862670897727,0.8314084534957544,0.614001846313478,-0.6395479704764426,1.8675516631033986,-0.01277306208147877,1.2407767547084347,-0.3200035095214844,68.51891097641956,1.9182359879849429,0.6267749083949596,3,-0.30500221252441406,-1.210000991821289,-0.11250114440917969,0.7099990844726562,-2.8700027465820312,4,-0.010942955841349744,-1.0975437290659107,54.6500015258789,-1.6666807951511042,54.7599983215332,-4.263090266623836,54.58000183105469,-0.010942955841349744 11119,2017-03-20,54.9000015258789,54.90999984741211,54.61999893188477,54.849998474121094,645600.0,0.0012766677455144926,7.28577656675729,0.27779426100957105,67.29327136123007,69.60788736875666,-0.38351176933660014,-0.7302284326966699,-0.4491400943594428,1.007838799454511,15.373040847077679,0.29000091552733664,0.800368773157345,0.5915014266967731,-0.5693751814006589,1.752378034794205,0.011063122648053536,1.1719397307454926,-0.37000274658201704,81.48179544780099,16.002993212392397,0.5804383040487175,3,-0.3750019073486257,-1.2800006866455007,-0.41750144958495383,0.47499847412110086,-2.900001525878899,0,-0.004918040988330374,-1.4444326707074702,54.83000183105469,-1.0975437290659107,54.6500015258789,-1.6666807951511042,54.7599983215332,-0.004918040988330374 11120,2017-03-21,54.75,54.93999862670898,54.15999984741211,54.86000061035156,658200.0,-0.0027322681550052685,4.777840571929382,-2.1998779371379387,54.26005976930468,67.65515916461877,-0.21365061333347768,-0.4953620110270549,-0.30304951310897366,1.1323914632373118,13.085693479547206,0.7799987792968679,0.7210144336802742,0.37149982452392294,-0.7123005508498537,1.4553001998976995,-0.1704003631629618,0.9134000122108077,0.3300018310546875,70.23810064441123,7.936408393619686,0.5419001876868872,3,-0.1700000762939453,-1.1299991607666016,-0.3774995803833008,0.625,-2.8100013732910227,1,0.006575353613727186,7.28577656675729,54.9000015258789,-1.4444326707074702,54.83000183105469,-1.0975437290659107,54.6500015258789,0.006575353613727186 11121,2017-03-22,54.75,54.9900016784668,54.52000045776367,54.709999084472656,423800.0,0.0,-1.23811080835604,-0.3636426688861146,51.65876006103513,65.64449160371731,-0.14765945326674057,-0.39760954090404965,-0.29608019485068837,1.10700358955053,10.891227579191543,0.470001220703125,0.6330228210531033,0.2964998245239272,-0.6584275552951411,1.2514272043429955,-0.18096386538560694,0.7739635144334613,0.3116017913818325,70.23810064441123,10.342771518532352,0.4774636899095327,3,-0.1700000762939453,-1.1299991607666016,-0.3774995803833008,0.625,-2.720001220703118,2,-0.07086759941762977,4.777840571929382,54.75,7.28577656675729,54.9000015258789,-1.4444326707074702,54.83000183105469,-0.07086759941762977 11122,2017-03-23,54.59000015258789,54.9000015258789,54.43000030517578,54.6500015258789,528400.0,-0.0029223716422303037,-1.4736836821763417,-1.4999999999998224,40.40401121290048,62.33812799329115,0.0803632328482351,-0.1184566082574463,-0.138563704315267,1.2402677845737813,8.25276586031725,0.4700012207031179,0.5720261019525168,0.05699996948241903,-0.6096530038955024,0.7236529428603404,-0.27632651720654167,0.39032645617137973,0.4535695999145446,51.190503222056215,-4.168250142226292,0.33332648668896114,3,-0.010000228881835938,-0.9699993133544922,-0.4849996566772461,0.5450000762939453,-2.3499984741210938,3,-0.05788605676093417,-1.23811080835604,54.75,4.777840571929382,54.75,7.28577656675729,54.9000015258789,-0.05788605676093417 11123,2017-03-24,54.33000183105469,54.84000015258789,54.13000106811523,54.61000061035156,504100.0,-0.00476274630530249,-1.088231664217011,4.666539513002015,37.03706974197764,58.94848456156082,0.3418190543910029,0.19318895056527907,0.0994375700397967,1.4722261455092038,7.260570860399673,0.7099990844726634,0.5092605642525285,-0.2294984817504897,-0.8100421823387407,0.3510452188377613,-0.5197703320446152,0.0607733685436358,0.6958965233459438,23.25588616241791,-27.191841965527985,0.2902718502941249,3,0.2349987030029297,-0.7100009918212891,-0.3800020217895508,0.6699981689453125,-1.660003662109375,4,-0.0454629327711763,-1.4736836821763417,54.59000015258789,-1.23811080835604,54.75,4.777840571929382,54.75,-0.0454629327711763 11124,2017-03-27,54.02000045776367,54.59000015258789,53.4900016784668,54.33000183105469,805000.0,-0.005705896610403216,1.6506050675846473,1.1071525885558584,38.834960445616424,55.50228711875374,0.6355709644116914,0.5361943764909824,0.3878994109266074,1.7476294659707108,6.5693456633771685,1.0999984741210938,0.45465244252400083,-0.5429998397827163,-1.1087266827080668,0.022727003142634317,-0.825863261245388,-0.2601364183200445,0.9700620051855466,35.333251953125,-15.095637340547661,0.2828634214626743,3,0.22500038146972656,-0.24499893188476562,-0.24000072479248047,0.8099994659423828,-1.5600013732910156,0,-0.03813404953414723,-1.088231664217011,54.33000183105469,-1.4736836821763417,54.59000015258789,-1.23811080835604,54.75,-0.03813404953414723 11125,2017-03-28,54.16999816894531,54.22000122070313,53.40999984741211,53.81999969482422,739400.0,0.002776706958729447,2.5999694827322304,-1.129022334338276,48.46934902812567,52.351190178727855,0.4708085908727,0.4228399424897731,0.21572685879205977,1.5678658225311466,6.501813634170003,0.8100013732910227,0.3727756667747997,-0.40250205993652344,-0.932244481419815,0.1272403615467681,-0.6673732706781692,-0.13763084919487767,0.7300606469349589,48.10110384656243,-6.2277916629778005,0.26487121074164655,3,0.03500175476074219,-0.25499725341796875,-0.47499847412109375,0.6600017547607422,-1.9199981689453125,1,-0.04005904083986722,1.6506050675846473,54.02000045776367,-1.088231664217011,54.33000183105469,-1.4736836821763417,54.59000015258789,-0.04005904083986722 11126,2017-03-29,54.47999954223633,54.47999954223633,53.88000106811523,54.13000106811523,642700.0,0.00572275030034497,2.42857765667579,1.0000000000000202,56.00002034508658,51.1946024806034,0.1306519838251745,0.11229515641990417,-0.12007436648743663,1.2299183205051207,6.9917107531572125,0.5999984741211009,0.3138930968492559,-0.08850059509277486,-0.6198461657270897,0.44284497554154,-0.3541733804099323,0.17717219022438258,0.3008545561664917,71.81197915999982,12.056288460054446,0.26567278531715893,3,-0.27499961853027344,-0.5649986267089844,-0.9049997329711914,0.35000038146972656,-1.9599990844726562,2,-0.046622630999807235,2.5999694827322304,54.16999816894531,1.6506050675846473,54.02000045776367,-1.088231664217011,54.33000183105469,-0.046622630999807235 11127,2017-03-30,54.36000061035156,54.540000915527344,53.9000015258789,54.43000030517578,718300.0,-0.002202623584674157,3.413774959880084,-0.19999999999999593,45.32021926107439,48.808635691816775,0.22930174965415517,0.21828278575478777,-0.03972961809524378,1.3206702708179137,7.953736816232309,0.6399993896484446,0.23904236112059607,-0.1924995422363267,-0.7289554213052156,0.3439563368325622,-0.4607274817707747,0.07572839729812131,0.31118514797199737,66.43360560840406,5.0423856830288685,0.26822793953444446,3,-0.15999984741210938,-0.44499969482421875,-0.8500003814697266,0.4699993133544922,-2.0,3,-0.042862432025267294,2.42857765667579,54.47999954223633,2.5999694827322304,54.16999816894531,1.6506050675846473,54.02000045776367,-0.042862432025267294 11128,2017-03-31,54.27000045776367,54.47000122070313,54.18999862670898,54.25,716600.0,-0.0016556319274718678,-2.9999455055718522,-0.28572207084468665,43.396239995393564,46.15340998450162,0.25871899971469503,0.2668323919903983,0.010364829461188663,1.387788403310772,8.844275637826895,0.28000259399415484,0.11684910512512658,-0.24749965667724894,-0.7600735960282421,0.2650742826737442,-0.5037866263527491,0.008787312998251195,0.3002904276869742,72.88138880806905,11.54886672900416,0.25628696967549747,3,-0.06999969482421875,-0.22999954223632812,-0.7675008773803711,0.5599994659423828,-1.9399986267089844,4,-0.03740554196008805,3.413774959880084,54.36000061035156,2.42857765667579,54.47999954223633,2.5999694827322304,54.16999816894531,-0.03740554196008805 11129,2017-04-03,54.72999954223633,54.790000915527344,54.20000076293945,54.38000106811523,744200.0,0.008476120888015304,1.510632426465814,17.49952317375584,52.94114127142034,46.0068634847367,-0.2547170787897599,-0.21688804243564874,-0.48405027842488124,0.8982485982923123,9.47246771618862,0.5900001525878906,0.06574791803777202,0.2204994201660142,-0.27220471971344296,0.7132035600454714,-0.025852649773710823,0.46685149010573923,-1.3199996948242188,95.65207776447856,32.52707534383126,0.24635206993972691,4,-0.529998779296875,-0.4849987030029297,-1.1349992752075195,0.10000038146972656,-2.8800010681152344,0,-0.03763934570657668,-2.9999455055718522,54.27000045776367,3.413774959880084,54.36000061035156,2.42857765667579,54.47999954223633,-0.03763934570657668 11130,2017-04-04,54.599998474121094,54.91999816894531,54.38000106811523,54.709999084472656,735900.0,-0.002375316448064435,1.0377296021189881,-0.31428882833786825,46.79999816894252,45.46700105228195,-0.16565137424866805,-0.08162074714874734,-0.3839155074249305,0.9994094279583621,9.793489172553555,0.5399971008300852,-0.007321956993557421,0.08449840545654297,-0.40961370311777756,0.5786105140308635,-0.16255764883062085,0.3315544597437068,-1.1623986053466808,69.2307128001792,6.881789950815829,0.24705605428716176,4,-0.4349994659423828,-0.3549976348876953,-1.0649986267089844,0.23000144958496094,-2.6599998474121165,1,-0.03919412911087783,1.510632426465814,54.72999954223633,-2.9999455055718522,54.27000045776367,3.413774959880084,54.36000061035156,-0.03919412911087783 11131,2017-04-05,54.65999984741211,54.77000045776367,54.45000076293945,54.5,1240000.0,0.0010989262814622425,-1.4615520049297945,-1.4545359966708282,50.204047314687664,46.55589395248053,-0.2679384271152614,-0.11357909516957676,-0.46886612060126254,0.9157334121982501,9.511009686171258,0.31999969482421875,-0.09192163194728664,0.12299976348877095,-0.35599519474942554,0.6019947217269674,-0.11649771563033084,0.36249724260787275,-1.1631040466308633,74.50988458632855,11.005350540903109,0.23949747911909944,4,-0.49500083923339844,-0.41499900817871094,-1.1224994659423828,0.1700000762939453,-2.799999237060547,2,-0.044090740105009574,1.0377296021189881,54.599998474121094,1.510632426465814,54.72999954223633,-2.9999455055718522,54.27000045776367,-0.044090740105009574 11132,2017-04-06,54.349998474121094,54.7400016784668,54.209999084472656,54.6500015258789,717200.0,-0.005671448484383612,1.2083286974489391,-1.8750208616455222,40.69761596375739,46.96262131045606,0.004960111470694528,0.21865922665048032,-0.17148922088925644,1.2062443896773871,9.779429390843594,0.5300025939941406,-0.13240807438072721,-0.19400157928466655,-0.6566897804367642,0.2686866218674311,-0.4253456798607118,0.037342521291378716,-0.7961785786132864,21.9178010608008,-39.26074464189544,0.23134410057604793,4,-0.1849994659423828,-0.10499763488769531,-0.7074985504150391,0.48000144958496094,-2.3899993896484375,3,-0.03367061762161372,-1.4615520049297945,54.65999984741211,1.0377296021189881,54.599998474121094,1.510632426465814,54.72999954223633,-0.03367061762161372 11133,2017-04-07,54.31999969482422,54.47999954223633,54.11999893188477,54.36999893188477,377500.0,-0.0005519554763402379,1.6666666666666141,0.1666624281572933,38.58264523628597,46.93458628719712,0.03731494701916915,0.24300238943152408,-0.16149372682105678,1.2112709786580922,10.198908255915441,0.3600006103515554,-0.17016530002125307,-0.21250038146972372,-0.6858705927763182,0.2608698298368708,-0.4491854871230174,0.024184724183569983,-0.7115326683789078,25.00011920940257,-32.221799175185154,0.23668510565329698,4,-0.1550006866455078,-0.07499885559082031,-0.6049995422363281,0.5100002288818359,-2.6599998474121094,4,-0.0360824575751868,1.2083286974489391,54.349998474121094,-1.4615520049297945,54.65999984741211,1.0377296021189881,54.599998474121094,-0.0360824575751868 11134,2017-04-10,54.04999923706055,54.36000061035156,53.849998474121094,54.36000061035156,511500.0,-0.004970553374089914,2.290321786747062,6.200122072174293,36.84209016740213,45.64266863600561,0.34868632847184244,0.49921867560020416,0.08753256213552163,1.4522402320217793,10.91306356937744,0.5100021362304688,-0.1779293550831369,-0.457500839233397,-0.9774963422012917,0.062494663734497635,-0.7174985907173479,-0.19750308774944614,-0.3890709649152342,18.69166541886814,-35.360161987934056,0.259997751483949,4,0.33499908447265625,0.19500160217285156,-0.2499990463256836,0.7800006866455078,-2.3199996948242188,0,-0.03182233913569621,1.6666666666666141,54.31999969482422,1.2083286974489391,54.349998474121094,-1.4615520049297945,54.65999984741211,-0.03182233913569621 11135,2017-04-11,54.47999954223633,54.47999954223633,53.86000061035156,54.09000015258789,578300.0,0.007955602428222575,2.1794866778825464,-1.2580569740970897,45.63106076972933,44.49056201652147,-0.0365605995003051,0.06465733058404055,-0.3530748770214842,0.9939773769010856,11.90005289455981,0.6199989318847656,-0.1451404367420679,-0.022500419616697798,-0.5414827308047805,0.4964818915713849,-0.28199157521073914,0.23699073597734355,-0.768708474219018,68.47822932086096,15.793338595640101,0.2594911555940412,4,-0.095001220703125,-0.27499961853027344,-0.7049989700317383,0.024999618530273438,-2.790000915527351,1,-0.04827461619334805,2.290321786747062,54.04999923706055,1.6666666666666141,54.31999969482422,1.2083286974489391,54.349998474121094,-0.04827461619334805 11136,2017-04-12,54.1500015258789,54.52999877929688,54.0,54.52000045776367,620400.0,-0.006057232362889353,1.7179732968160963,-0.9487166947063839,43.25155133052253,44.26071002423794,0.2701093653253679,0.3653441491434535,-0.040961039470509775,1.296221440913996,12.837250501198247,0.5299987792968821,-0.10051928166723201,-0.32199859619141336,-0.8489006592753086,0.20490346689248184,-0.585449627733361,-0.058547564649465755,-0.3903621738244709,33.708086700469394,-18.374113161242853,0.263451031541948,4,0.23499679565430398,0.05499839782715554,-0.38250064849852805,0.3549976348877024,-2.25,2,-0.04081261009962733,2.1794866778825464,54.47999954223633,2.290321786747062,54.04999923706055,1.6666666666666141,54.31999969482422,-0.04081261009962733 11137,2017-04-13,53.70000076293945,54.22000122070313,53.6500015258789,54.099998474121094,1073800.0,-0.008310263162677578,-1.2800161744397995,1.0810780159392739,40.86955175658478,43.979966886592514,0.6891110446414146,0.7805428834073069,0.38491299027658954,1.7158891057031695,14.052071861535467,0.569999694824233,-0.10090848828938448,-0.7244993209838881,-1.3465326442833359,-0.10246599768444042,-1.035515982633612,-0.4134826593341643,1.2199974060058594,5.681749217551846,-47.97940437566529,0.311016661649725,4,0.5849990844726562,0.5049991607666016,0.13000011444091797,0.6849994659423828,-2.0,3,-0.03426443438447302,1.7179732968160963,54.1500015258789,2.1794866778825464,54.47999954223633,2.290321786747062,54.04999923706055,-0.03426443438447302 11138,2017-04-17,54.22999954223633,54.2599983215332,53.77000045776367,53.77000045776367,874200.0,0.009869623310371445,-1.130429734795084,-1.1500042915589803,52.86102437665528,43.9710650093964,0.17080320704870644,0.21427464932176576,-0.16000514006771027,1.153541065263937,15.211772642417012,0.55999755859375,-0.1333944797087625,-0.1645004272460966,-0.7615624568388242,0.432561602346631,-0.46303144204245683,0.13403058755026365,0.6645986938476582,65.90907120501434,9.519381381354172,0.2985310147963635,4,0.05500030517578125,-0.024999618530273438,-0.2824983596801758,0.14999961853027344,-2.3999977111816406,0,-0.04185875856398835,-1.2800161744397995,53.70000076293945,1.7179732968160963,54.1500015258789,2.1794866778825464,54.47999954223633,-0.04185875856398835 11139,2017-04-18,54.63000106811523,54.6500015258789,53.86999893188477,54.06000137329102,730000.0,0.0073760193482459435,1.5573829952222658,1.2391322375731535,55.867380948905385,44.97855198494783,-0.2736522823786274,-0.21817786652191984,-0.5731646617321076,0.7214314554085988,16.073957070240354,0.7800025939941264,-0.11933427744409641,0.2490011215209904,-0.3109948372407274,0.8089970802827082,-0.0309968578598685,0.5289991009018493,0.2397052337646599,97.99995422363281,38.886247321225625,0.2799979793808599,4,-0.4200000762939382,-0.4250011444091726,-0.5950002670288015,-0.2500019073486257,-2.1300010681152273,1,-0.054365754395647614,-1.130429734795084,54.22999954223633,-1.2800161744397995,53.70000076293945,1.7179732968160963,54.1500015258789,-0.054365754395647614 11140,2017-04-19,55.11000061035156,55.11999893188477,54.33000183105469,54.47000122070313,1423700.0,0.008786372558145183,1.3939449986705978,1.1228065478979155,57.70172426175351,45.81162720128847,-0.7528727157540942,-0.7060223451131407,-1.0519892739505252,0.21370507629941926,16.302350560241358,0.7899971008300852,-0.07864724667619782,0.7110006332397489,0.0821538345489472,1.3398474319305507,0.39657723389434807,1.0254240325851498,-1.4599990844726634,99.31984087234707,40.085153721735196,0.31442339934540214,4,-0.7250003814697266,-0.845001220703125,-1.0349998474121094,-0.7300014495849609,-2.2400016784667898,2,-0.06133190039341707,1.5573829952222658,54.63000106811523,-1.130429734795084,54.22999954223633,-1.2800161744397995,53.70000076293945,-0.06133190039341707 11141,2017-04-20,50.86999893188477,51.52000045776367,50.4900016784668,51.1500015258789,7714700.0,-0.07693706462544248,1.0196045432276064,-0.4375044703526041,28.74542968298067,44.4836065034244,3.2329606568771965,3.4028618117663214,3.157350876005033,4.4013623769373496,17.96927800518466,4.619998931884766,-0.2070527144294232,-3.335000991821282,-5.018125051656341,-1.651876931986223,-4.176563021738808,-2.493438961903756,4.25,8.207288959781838,-48.04651079491812,0.841562029917529,4,1.9350013732910085,1.9350013732910085,3.222501754760735,3.510000228881829,2.0499992370605398,3,0.0161195146853097,1.3939449986705978,55.11000061035156,1.5573829952222658,54.63000106811523,-1.130429734795084,54.22999954223633,0.0161195146853097 11142,2017-04-21,51.43000030517578,51.45000076293945,50.349998474121094,50.83000183105469,2814800.0,0.011008480146438737,2.4375104308227833,-2.1428318415281535,33.64055988126978,43.9344859084226,2.475526800009831,2.7341648697579473,2.5722407396898035,3.7901448446037733,19.572987377533025,1.1000022888183594,-0.3078691034383212,-2.616999626159668,-4.694924912724986,-0.5390743395943502,-3.655962269442327,-1.578036982877009,3.6899986267089915,22.64154564800661,-30.20737262561507,1.038962643282659,4,1.3049983978271484,1.3049983978271484,2.6625003814697266,2.9499988555908203,1.3400001525878906,4,0.009138658718923276,1.0196045432276064,50.86999893188477,1.3939449986705978,55.11000061035156,1.5573829952222658,54.63000106811523,0.009138658718923276 11143,2017-04-24,51.86000061035156,51.95000076293945,51.290000915527344,51.43999862670898,1259100.0,0.008360884748672692,1.199991099073668,0.7000050862759677,33.41042104088689,43.5531893388098,1.8549462000904597,2.2236374138733908,2.1299924296789783,3.3093121641124057,20.406048533288644,0.6599998474121094,-0.4274902233028328,-2.0634992599487276,-4.353397201219714,0.2263986813222587,-3.2084482305842172,-0.918550289313238,3.069198303222663,31.656226233118716,-15.126591621580118,1.144948970635493,4,0.8749980926513672,0.8749980926513672,2.2325000762939453,2.519998550415039,1.0900001525878906,0,-0.0030852264853266087,2.4375104308227833,51.43000030517578,1.0196045432276064,50.86999893188477,1.3939449986705978,55.11000061035156,-0.0030852264853266087 11144,2017-04-25,51.959999084472656,52.0099983215332,51.52999877929688,51.81999969482422,1167200.0,0.0019282389692285573,3.0000317894267776,0.33333030581011414,34.68678336155263,42.33715851567905,1.5950392119519918,2.067392083277646,2.0196225126817353,3.1596644361482475,20.234990875281312,0.479999542236321,-0.5041955942460277,-1.8605007171630845,-4.3117559252251,0.5907544908989308,-3.0861283211940886,-0.6348731131320804,2.7860318115234435,33.75263010155726,-9.769713534154093,1.2256276040310061,4,0.7749996185302734,0.7749996185302734,2.1125011444091797,2.4200000762939453,1.2900009155273438,1,-0.0025018717418879843,1.199991099073668,51.86000061035156,2.4375104308227833,51.43000030517578,1.0196045432276064,50.86999893188477,-0.0025018717418879843 11145,2017-04-26,52.0,52.209999084472656,51.849998474121094,52.0099983215332,824000.0,0.0007698405741369818,-1.3225742939764966,-0.07141689373297003,34.53488872397965,41.36864044828539,1.3033123936028517,1.9568115818482852,1.9769159618000955,3.0721379177914443,19.8305217320163,0.3600006103515625,-0.5831831027503824,-1.7119998931884766,-4.287092053739961,0.8630922673630081,-2.9995459734642225,-0.42445381291273065,2.5701895991211003,88.70973034611188,47.07853849866025,1.2875460802757424,4,0.7349987030029297,0.7349987030029297,2.072500228881836,2.299999237060547,1.470001220703132,2,0.009615384615384581,3.0000317894267776,51.959999084472656,1.199991099073668,51.86000061035156,2.4375104308227833,51.43000030517578,0.009615384615384581 11146,2017-04-27,51.93999862670898,52.15999984741211,51.7400016784668,52.0,587400.0,-0.0011538725632889157,1.2105104652913719,6.001144601297925,35.56886714486657,40.77967549142782,1.1363574440846733,1.9149459441221737,2.044741917390553,3.0871353805012376,20.090244980170226,0.4199981689453125,-0.6471301871047501,-1.6450012207031293,-4.309595909453655,1.0195934680473968,-2.9772985650783923,-0.3127038763278662,2.461383327412122,85.48385112020766,39.650548311906725,1.332297344375264,4,0.7950000762939524,0.7950000762939524,2.1600017547607493,2.1400012969970774,1.3000030517578196,3,0.017905281666633854,-1.3225742939764966,52.0,3.0000317894267776,51.959999084472656,1.199991099073668,51.86000061035156,0.017905281666633854 11147,2017-04-28,52.02999877929688,52.11999893188477,51.7599983215332,51.79999923706055,1122300.0,0.0017327715627166729,-1.3225742939765426,-3.8332379680840947,36.38525613345,38.94903457551612,0.8767556118212951,1.7301431074033076,1.9786028968661071,2.9576266082420446,20.51142682350641,0.3600006103515696,-0.7813457130073971,-1.4385009765624943,-4.163483440065889,1.2864814869409003,-2.8009922083141916,-0.07600974481079703,2.209327835624215,80.4347104970734,30.645661389175487,1.3624912317516964,4,0.7049999237060476,0.7049999237060476,2.0700016021728445,2.0500011444091726,1.1500015258788991,4,0.017105504718992304,1.2105104652913719,51.93999862670898,-1.3225742939764966,52.0,3.0000317894267776,51.959999084472656,0.017105504718992304 11148,2017-05-01,52.2400016784668,52.31999969482422,51.72000122070313,52.040000915527344,708700.0,0.0040361888160080905,2.333354526284518,0.8695702652048891,39.161699188269566,37.09284771322325,0.3964799929206748,1.4337701947198411,1.7883010876324548,2.7039853086731043,20.833137440027844,0.5999984741210866,-0.8906931777274352,-1.1269981384277372,-3.8773865961287655,1.623390319273291,-2.502192367278255,0.24819609042278046,1.8437518108222974,89.87368055086087,34.657660139024436,1.3751942288505141,5,0.4949970245361328,0.4949970245361328,1.8599987030029297,1.8399982452392578,1.0499992370605469,0,0.010145458695789866,-1.3225742939765426,52.02999877929688,1.2105104652913719,51.93999862670898,-1.3225742939764966,52.0,0.010145458695789866 11149,2017-05-02,52.66999816894531,52.7599983215332,52.099998474121094,52.099998474121094,2511700.0,0.00823117298359044,-1.3157901781531502,2.84998760228118,39.161671394301166,35.032841839061874,-0.380829367531085,0.8870079389043042,1.3740594510411626,2.227298318032588,21.707026132997285,0.6599998474121094,-0.9556378389691318,-0.5940015792846651,-3.2830783896524807,2.0950752310831504,-1.9385399844685764,0.7505368258992462,1.264405119737063,91.346115050123,36.24587882209791,1.3445384051839087,5,-1.114999771118164,0.06500053405761719,1.4225025177001953,1.4100017547607422,0.5600013732910156,1,0.005316168667711008,2.333354526284518,52.2400016784668,-1.3225742939765426,52.02999877929688,1.2105104652913719,51.93999862670898,0.005316168667711008 11150,2017-05-03,52.459999084472656,52.72000122070313,52.2599983215332,52.63999938964844,1370900.0,-0.003987072180998696,1.7058678335015556,-0.31579017815315014,39.732674653270614,36.25364683576076,-0.655161400026671,0.978638669863301,1.5880266609158014,2.3898698075832243,22.929265065097148,0.460002899169929,-1.130847110926183,-0.6970006942749052,-3.3320051999987967,1.9380038114489864,-2.0145029471368545,0.6205015585870441,1.331028011627268,71.15383910002218,12.79626259462573,1.3175022528619469,5,-0.9050006866455078,0.27499961853027344,1.550002098083496,1.6200008392333984,0.5,2,0.015059110356735905,-1.3157901781531502,52.66999816894531,2.333354526284518,52.2400016784668,-1.3225742939765426,52.02999877929688,0.015059110356735905 11151,2017-05-04,52.25,52.43000030517578,51.72000122070313,52.41999816894531,1747200.0,-0.004003032560761399,6.473578541599668,0.9444326707074132,40.926154828933065,37.06315738550112,-0.2557141904227649,1.05280716060998,1.8028592201499123,2.546427530927133,24.406340981799026,0.7399978637695241,-1.3784685141799287,-0.7864997863769503,-3.3515961103565814,1.7785965376026809,-2.069047948366766,0.4960483756128653,1.4033859512207698,50.96156314992135,-13.478382205911338,1.2825481619898165,5,-0.22500038146972656,0.4849987030029297,1.8100004196166992,1.8299999237060547,0.7700004577636719,3,0.023349305659390085,1.7058678335015556,52.459999084472656,-1.3157901781531502,52.66999816894531,2.333354526284518,52.2400016784668,0.023349305659390085 11152,2017-05-05,52.52000045776367,52.86000061035156,52.27999877929688,52.349998474121094,720200.0,0.005167472875859724,-2.741930720482498,-1.0000224396373754,38.93920865546044,37.67746712045374,-0.3965383864204455,0.6731933269966817,1.5489888021103582,2.225130899809457,25.234597027892974,0.6100006103515625,-1.6952303073164217,-0.424999427795413,-2.9224808574889494,2.0724820018981234,-1.6737401426421812,0.8237412870513552,1.0012499943731115,70.17540924361856,5.67669569716486,1.2487407148467666,5,-0.3250007629394531,0.2149982452392578,1.5399999618530273,1.5599994659423828,0.7599983215332102,4,0.013709086337159171,6.473578541599668,52.25,1.7058678335015556,52.459999084472656,-1.3157901781531502,52.66999816894531,0.013709086337159171 11153,2017-05-08,52.36000061035156,52.72000122070313,52.02999877929688,52.599998474121094,553200.0,-0.003046455560120953,1.8749900659619272,-1.4117356670032537,34.84646228925591,37.69520922353188,-0.17674103842460198,0.7155107118659387,1.6978017312340299,2.3312657181393206,26.022228429503112,0.69000244140625,-1.4504177819853723,-0.4869993209838839,-2.9100132745619476,1.9360146325941798,-1.6985062977729157,0.724507655805148,1.0343997626645915,56.14032739489472,-3.950482462215419,1.2115069767890323,5,-0.06999969482421875,0.3749980926513672,1.697500228881836,1.7199993133544922,0.9099998474121094,0,0.01566080376748702,-2.741930720482498,52.52000045776367,6.473578541599668,52.25,1.7058678335015556,52.459999084472656,0.01566080376748702 11154,2017-05-09,52.33000183105469,52.41999816894531,51.9000015258789,52.31999969482422,738500.0,-0.0005729331349729749,4.473798337549767,-0.04167593858282735,30.25569305562631,37.21974303815929,-0.09916627742712336,0.6430122245572463,1.7111986164288382,2.306678178501869,26.39863585158207,0.5199966430664134,-1.2731687323115182,-0.43099822998046733,-2.7956232294542076,1.933626769493273,-1.613310729717334,0.7513142697563993,0.9426224660056661,53.50885411786722,-1.5528370629138166,1.1823124997368688,5,-0.04000091552734375,0.4049968719482422,1.789999008178711,1.7499980926513672,1.3199996948242116,1,0.01834509938623685,1.8749900659619272,52.36000061035156,-2.741930720482498,52.52000045776367,6.473578541599668,52.25,0.01834509938623685 11155,2017-05-10,51.849998474121094,52.36000061035156,51.52000045776367,52.31000137329102,852500.0,-0.009172622590063462,1.999993188057302,-45.990465293669665,64.93900559759847,40.4830917551295,0.39931384428997063,0.9653752901854702,2.1677130049430815,2.7285902046192305,27.24849249554055,0.8400001525878906,-1.1280861879802018,-0.7795015335083022,-3.0314486903961395,1.472445623379535,-1.9054751119522209,0.34647204493561645,1.305720790021688,24.626714834331132,-34.85967701273494,1.1259735784439187,5,0.34000205993652344,0.8850002288818359,2.372502326965332,2.230001449584961,1.7900009155273438,2,0.026615257641791512,4.473798337549767,52.33000183105469,1.8749900659619272,52.36000061035156,-2.741930720482498,52.52000045776367,0.026615257641791512 11156,2017-05-11,51.93999862670898,52.08000183105469,51.63000106811523,51.790000915527344,492800.0,0.0017357792716774512,1.0930067510623718,-0.32607992569677935,59.07469879518057,43.00414093976624,0.3456639487000288,0.7392181826281643,2.0360873486599402,2.580911308018507,28.279468582660794,0.45000076293946023,-0.995784565989311,-0.5790012359619183,-2.7314928220716297,1.573490350147793,-1.6552470290167705,0.4972445570929338,1.1034918058329382,31.34314336712418,-31.448779541996434,1.0762457930548555,5,0.2500019073486399,0.7950000762939524,2.2650012969970774,2.020000457763679,1.5,3,0.019638053229350083,1.999993188057302,51.849998474121094,4.473798337549767,52.33000183105469,1.8749900659619272,52.36000061035156,0.019638053229350083 11157,2017-05-12,51.86000061035156,52.0,51.709999084472656,51.97000122070313,434700.0,-0.00154020058668769,2.411812225114442,-0.7333485923553121,50.0,44.208396585514066,0.44590328517410427,0.7107401105521589,2.068803533570488,2.5997847331271444,28.715831307096636,0.29000091552734375,-0.8609846593215948,-0.5669992446899386,-2.6635142474275355,1.5295157580476584,-1.6152567460587406,0.48125825667886346,1.0757501438535186,28.33332803514589,-36.810908529769755,1.048257501368799,5,0.3299999237060547,0.8749980926513672,2.344999313354492,2.0,1.5900001525878906,4,0.02236791040801811,1.0930067510623718,51.93999862670898,1.999993188057302,51.849998474121094,4.473798337549767,52.33000183105469,0.02236791040801811 11158,2017-05-15,51.959999084472656,52.20000076293945,51.72999954223633,51.849998474121094,1003000.0,0.0019282389692285573,-1.6857329700272479,-0.9999999999999354,50.0,45.4126553194806,0.3375014058085952,0.4553028629511715,1.9123613434359612,2.455707449343265,29.155842647029473,0.470001220703125,-0.7283746856630842,-0.35350074768066264,-2.2777323093077086,1.5707308139463834,-1.315616528494182,0.6086150331328568,0.8723215785290677,48.88886063180025,-19.39067944622726,0.9621157808135229,5,0.23000144958496094,0.7749996185302734,2.2450008392333984,1.9000015258789062,1.4599990844726562,0,0.02540415161821441,2.411812225114442,51.86000061035156,1.0930067510623718,51.93999862670898,1.999993188057302,51.849998474121094,0.02540415161821441 11159,2017-05-16,51.65999984741211,52.08000183105469,51.45000076293945,51.959999084472656,430900.0,-0.005773657473950866,1.3333168502179302,-2.727250658898599,43.7499912346027,45.8590238285175,0.5354769341857093,0.5495650142032034,2.153846192703206,2.705284467163686,30.759708606289095,0.6300010681152344,-0.6114023853350261,-0.5049999237060518,-2.108122378851661,1.0981225314395573,-1.3065611512788564,0.2965613038667527,1.0730279280343922,23.076826339021846,-40.85790860425561,0.8015612275728046,5,0.49500083923339844,1.0749988555908203,2.5450000762939453,2.0450000762939453,1.4500007629394531,1,0.03116532355994983,-1.6857329700272479,51.959999084472656,2.411812225114442,51.86000061035156,1.0930067510623718,51.93999862670898,0.03116532355994983 11160,2017-05-17,51.72999954223633,52.0,51.41999816894531,51.65999984741211,308000.0,0.0013550076467474526,-1.1090858648911084,-0.23333290947700366,46.153856902516985,46.43987961447127,0.39229064870970376,0.22489095199722442,2.038156615468523,2.5898671842998056,33.024321332119555,0.5800018310546875,-0.5348404091943308,-0.2660001754760728,-1.0806660772168684,0.5486657262647228,-0.6733331263464706,0.14133277539432498,0.9077070611571543,39.7436336337805,-20.57857433907766,0.40733295087039717,5,0.4099998474121094,1.0049991607666016,2.5850000381469727,1.9650001525878906,1.3800010681152344,2,0.03711583221791703,1.3333168502179302,51.65999984741211,-1.6857329700272479,51.959999084472656,2.411812225114442,51.86000061035156,0.03711583221791703 11161,2017-05-18,51.68999862670898,51.91999816894531,51.349998474121094,51.540000915527344,302000.0,-0.0007732634038530861,-1.1509317172531435,2.1428337874658387,43.65670526443116,46.9640459043569,0.3849871015647963,0.34727919983722444,2.0391202883282276,2.583756820091054,31.682328949403036,0.5699996948242188,-0.49195988470355445,-0.347001075744636,-0.9868401093618928,0.2928379578726208,-0.6669205925532609,-0.027081558936011163,0.856199651513613,39.99991024265814,-17.043802263219575,0.319919516808628,5,0.3450012207031321,1.0450000762939524,2.6050004959106516,1.9450016021728587,1.8500022888183665,3,0.037724914195139236,-1.1090858648911084,51.72999954223633,1.3333168502179302,51.65999984741211,-1.6857329700272479,51.959999084472656,0.037724914195139236 11162,2017-05-19,51.9000015258789,52.0,51.599998474121094,51.79999923706055,468700.0,0.004062737565278418,1.666683620919853,0.666692098369812,43.65670526443132,47.94296179048751,0.08693021116073396,0.18371201780632163,1.7923603083275097,2.3298327128011493,30.127199749993704,0.40000152587890625,-0.43751104451183664,-0.1604982376098718,-0.7379511971307622,0.41695472191101857,-0.44922471737032055,0.12822824215057693,0.5583487601796335,64.70606714746599,11.327054186486393,0.2887264797604459,5,-0.01500320434569602,0.8349971771240305,2.3949975967407298,1.7199993133544993,1.5399971008300781,4,0.02967239028041635,-1.1509317172531435,51.68999862670898,-1.1090858648911084,51.72999954223633,1.3333168502179302,51.65999984741211,0.02967239028041635 11163,2017-05-22,51.70000076293945,52.04999923706055,51.47000122070313,51.88999938964844,815500.0,-0.003853579134091567,1.2745095105951416,-1.899942780850793,30.204140735815827,47.937233754953,0.20502507968095074,0.39116671435133554,1.9415612146231496,2.4831856806236345,29.355657914278943,0.5799980163574148,-0.38746428569434954,-0.35249900817871094,-0.9458616369155379,0.24086362055811605,-0.6491803225471244,-0.05581769381029744,0.6740154506415834,47.94529853788029,-0.6050599676147144,0.2966813143684149,5,0.154998779296875,1.0349979400634766,2.544999122619629,1.9200000762939453,1.4399986267089844,0,0.03384912909429727,1.666683620919853,51.9000015258789,-1.1509317172531435,51.68999862670898,-1.1090858648911084,51.72999954223633,0.03384912909429727 11164,2017-05-23,51.83000183105469,52.27000045776367,50.90999984741211,51.75,1634000.0,0.0025145273925879508,1.833337306980108,-0.42106531210472425,36.70893410721693,44.80055914491061,-0.003754525871364933,0.2644876447316591,1.7612235306359096,2.3079368851690703,28.856324346097743,1.3600006103515625,-0.33959202719418613,-0.2159980773925767,-0.8164330487819242,0.38443689399677083,-0.5162155630872505,0.08421940830209707,0.4630536729479502,67.64717432036711,21.049024211652643,0.30021748569467466,5,-0.24000167846679688,0.9049968719482422,2.4149980545043945,1.789999008178711,1.3799972534179688,1,0.030677142228807686,1.2745095105951416,51.70000076293945,1.666683620919853,51.9000015258789,-1.1509317172531435,51.68999862670898,0.030677142228807686 11165,2017-05-24,52.5,52.5099983215332,51.68000030517578,51.68000030517578,1374900.0,0.01292684054168558,-1.0243861591566725,10.249761586877742,54.41695827290032,44.283032420212805,-0.6390573405218163,-0.38591733391565697,1.0466691298443749,1.5946905858654645,28.467120353902775,0.8299980163574219,-0.22860421233029626,0.4290000915527372,-0.20411756229627542,1.0621177454017499,0.1124412646282309,0.7455589184772435,-2.1500015258789062,99.37510430822783,51.12593489473526,0.316558826924508,5,-0.7900009155273438,0.2349987030029297,1.7075004577636719,1.1200008392333984,0.5200004577636719,2,0.011619059244791563,1.833337306980108,51.83000183105469,1.2745095105951416,51.70000076293945,1.666683620919853,51.9000015258789,0.011619059244791563 11166,2017-05-25,52.86999893188477,52.88000106811523,52.5099983215332,52.599998474121094,697600.0,0.007047598702567104,1.5517014587691327,0.3292689734738966,55.97266958475801,44.946662374074805,-0.9647123340822219,-0.7195629765518348,0.6296920203903866,1.1815592952917484,27.70434389866734,0.38000106811522727,-0.0706657587178654,0.7524990081787166,0.02964306381586823,1.475354952541565,0.3910710359972924,1.1139269803601408,-2.47680046081544,99.49227766331613,51.78525885442292,0.3614279721814233,5,-0.9749984741211009,-1.2549991607666087,1.455000877380364,0.7700004577636648,0.13000106811522727,3,0.004539468192083618,-1.0243861591566725,52.5,1.833337306980108,51.83000183105469,1.2745095105951416,51.70000076293945,0.004539468192083618 11167,2017-05-26,52.91999816894531,53.040000915527344,52.709999084472656,52.91999816894531,525800.0,0.000945701495567608,1.7499523173755485,0.0,59.92903580134359,46.04988857422409,-0.948257944188164,-0.737267042975212,0.5358730810290524,1.0906755902047252,26.791428769021365,0.3300018310546875,-0.10453181139341439,0.7579982757568331,-0.04707974466483478,1.563076296178501,0.3554592655459956,1.1605372859676706,-2.4273275939941428,94.36607106078976,45.75430512813763,0.4025390102108351,5,-0.9449977874755859,-1.2249984741210938,-0.11499786376953125,-0.11499786376953125,-0.10999679565428977,4,0.011715849736099626,1.5517014587691327,52.86999893188477,-1.0243861591566725,52.5,1.833337306980108,51.83000183105469,0.011715849736099626 11168,2017-05-30,52.77000045776367,52.97000122070313,52.61999893188477,52.75,463000.0,-0.002834423967717825,-1.499993188103831,100.0,57.482973337329724,47.57577547452709,-0.7501664227719687,-0.5750082656711868,0.6336018004286146,1.2101575480506739,26.221948694725782,0.3500022888183594,-0.11809558185497337,0.581500625610353,-0.2680504524740499,1.4310517036947559,0.15672508656815154,1.0062761646525544,-2.12449006237793,87.32392852729477,37.70686302316415,0.42477553904220045,5,-0.7950000762939453,-0.7950000762939453,-0.03500175476074219,-0.03500175476074219,-0.09000015258789062,1,0.012696573112247034,1.7499523173755485,52.91999816894531,1.5517014587691327,52.86999893188477,-1.0243861591566725,52.5,0.012696573112247034 11169,2017-05-31,52.95000076293945,53.11000061035156,52.790000915527344,52.790000915527344,1347800.0,0.0034110347472868785,-3.0,7.999809269502194,70.8334116021901,50.317948218935214,-0.813483048522393,-0.7725657664127539,0.40008980472286737,1.0077233152814955,26.2556930199191,0.3400001525878906,-0.0866467196664189,0.7475008010864244,-0.14366919975821446,1.6386708019310632,0.30191580066410495,1.1930858015087438,-2.1608209363452175,88.81120186946802,34.54453797867244,0.4455850004223184,5,-0.9400005340576172,-0.9400005340576172,-0.21500205993652344,-0.21500205993652344,0.18000030517577414,2,0.0035882648530944916,-1.499993188103831,52.77000045776367,1.7499523173755485,52.91999816894531,1.5517014587691327,52.86999893188477,0.0035882648530944916 11170,2017-06-01,53.25,53.25,52.86999893188477,53.040000915527344,775400.0,0.005665707889290994,2.619073569482221,1.3124955296473786,72.9825232998132,53.57637244508878,-0.9780479268442477,-1.0649458500203153,0.053797336695751596,0.6920760052973733,26.19312217361225,0.38000106811522727,-0.05055988242553866,1.007999992370607,0.005674347328593399,2.0103256374126204,0.5068371698496037,1.50916281489161,-2.2751545107051783,100.0,41.0642504182743,0.5011628225210053,6,-1.1700000762939453,-1.1700000762939453,-0.5150012969970703,-0.5150012969970703,-2.8400001525878906,3,-0.0007511909019219942,-3.0,52.95000076293945,-1.499993188103831,52.77000045776367,1.7499523173755485,52.91999816894531,-0.0007511909019219942 11171,2017-06-02,53.47000122070313,53.54999923706055,53.15999984741211,53.36999893188477,633400.0,0.004131478323063487,2.0000146720074414,0.47620345140781106,76.92310636506302,57.27263923404786,-1.0270030829327297,-1.2531088474516494,-0.21089514770695672,0.4629759787115617,25.38461469094534,0.3899993896484375,0.0421748354169722,1.16700115203858,0.024002128290405267,2.3100001757867545,0.5955016401644926,1.7385006639126672,-2.267640280337794,91.39806557995755,27.410237735939205,0.5714995118740872,6,-1.240001678466804,-1.240001678466804,-0.7350025177002024,-0.7350025177002024,-2.6700019836425852,4,-0.008415948245111049,2.619073569482221,53.25,-3.0,52.95000076293945,-1.499993188103831,52.77000045776367,-0.008415948245111049 11172,2017-06-05,53.2400016784668,53.4000015258789,53.06999969482422,53.349998474121094,768100.0,-0.004301468804666531,2.142831192894007,-1.099942780850658,70.51286910570985,61.75138683070276,-0.6559112522334161,-1.0186285266485484,-0.024022858533257363,0.6786147635793469,25.28697972316377,0.40000152587891336,0.12620140211285502,0.9010015487670913,-0.31386988990548303,2.1158729874396656,0.2935658294308041,1.5084372681033784,-1.7559241424980314,66.6669401215778,0.7374198416185891,0.6074357193362879,6,-1.0100021362304688,-1.0100021362304688,-0.5050029754638672,-0.5050029754638672,-2.5200004577636648,0,-0.004507920189714576,2.0000146720074414,53.47000122070313,2.619073569482221,53.25,-3.0,52.95000076293945,-0.004507920189714576 11173,2017-06-06,53.18000030517578,53.38999938964844,52.849998474121094,53.06000137329102,705300.0,-0.0011269979601687963,1.0000141285842452,-1.0909311600484874,76.38888704923991,66.16027049092752,-0.4066586765133735,-0.9423603092680537,-0.0003533446621730718,0.71561746215,25.054060194135484,0.5400009155273438,0.23033189079482952,0.8000001907348633,-0.4718658407218541,2.0718662221915807,0.16406717500650103,1.4359332064632255,-1.4480121650760012,51.31582249572101,-19.2066801166617,0.6359330157283589,6,-0.5650005340576172,-0.9500007629394531,-0.44500160217285156,-0.44500160217285156,-2.8699989318847585,1,-0.006957482695778561,2.142831192894007,53.2400016784668,2.0000146720074414,53.47000122070313,2.619073569482221,53.25,-0.006957482695778561 11174,2017-06-07,53.290000915527344,53.349998474121094,52.88000106811523,52.9000015258789,792900.0,0.0020684582497239035,-1.1860328950869892,3.2500238420703793,76.71233413589968,68.63753447570524,-0.32159852042997983,-1.0295375201851158,-0.1361628821546077,0.5852597292483921,24.676907033198408,0.4699974060058665,0.3323275440346407,0.8620008468627915,-0.472822376355289,2.196824070080872,0.19458923525375127,1.5294124584718318,-1.33985144379227,62.857423120309974,-11.080933860452589,0.6674116116090412,6,-0.26000213623046875,-1.0600013732910156,-0.5550022125244141,-0.5550022125244141,-3.3500022888183665,2,-0.011446811782167221,1.0000141285842452,53.18000030517578,2.142831192894007,53.2400016784668,2.0000146720074414,53.47000122070313,-0.011446811782167221 11175,2017-06-08,53.22999954223633,53.290000915527344,52.95000076293945,53.290000915527344,632000.0,-0.0011259405565806624,10.333079026002924,-0.15384991588090022,76.1904700118334,70.88395674538027,-0.16445075791418162,-0.9073703435072247,-0.10803539575100984,0.6233904154609462,23.906454943596056,0.3400001525878906,0.49973008682645315,0.732999420166017,-0.6185863223341173,2.0845851626661513,0.057206548915949895,1.4087922914160842,-1.0878680986621987,54.285807706769994,-22.956369205351415,0.6757928712500666,6,-0.14500045776367188,-1.0,-1.085000991821289,-0.49500083923339844,-3.6699981689453054,3,-0.0018786112151242262,-1.1860328950869892,53.290000915527344,1.0000141285842452,53.18000030517578,2.142831192894007,53.2400016784668,-0.0018786112151242262 11176,2017-06-09,52.959999084472656,53.2400016784668,52.959999084472656,53.09000015258789,634000.0,-0.005072336278143963,-3.30769682208985,2.1666348782503655,67.66662597656259,71.74368898707127,0.13372098110747999,-0.5871388432209557,0.11630277590339233,0.8663749635980054,23.094366665714144,0.2800025939941406,0.6441618509367117,0.411998939514163,-0.9280184538116671,1.7520163328399931,-0.2580097571487556,1.0820076361770816,-0.648923505680159,20.00000000000026,-56.39779018702899,0.6700086966629161,6,0.125,-0.7299995422363281,-0.8150005340576172,-0.22500038146972656,-3.489997863769524,4,-0.048149533254206234,10.333079026002924,53.22999954223633,-1.1860328950869892,53.290000915527344,1.0000141285842452,53.18000030517578,-0.048149533254206234 11177,2017-06-12,53.02000045776367,53.11999893188477,52.84000015258789,52.90999984741211,813800.0,0.0011329564639024348,-1.2399902343750568,-0.8461515889550749,73.07691281684644,73.47634892923979,0.0999025263364004,-0.5858151302579842,0.014263396378353832,0.7735244869160667,22.316035067305133,0.2799987792968821,0.6949654033127857,0.41400032043456747,-0.90081264379819,1.728813284667325,-0.24340616168181128,1.0714068025509462,-0.5602540399790072,32.72737361196846,-45.31681255749169,0.657406482116377,6,0.14999961853027344,-0.7900009155273438,-0.6400012969970703,-0.2850017547607422,-3.6100006103515625,0,-0.04187101474040167,-3.30769682208985,52.959999084472656,10.333079026002924,53.22999954223633,-1.1860328950869892,53.290000915527344,-0.04187101474040167 11178,2017-06-13,53.27999877929688,53.52000045776367,53.0099983215332,53.11999893188477,708800.0,0.004903778183486196,-1.6842142247652463,1.4545359966708282,74.24745792985539,73.85568741009149,-0.08956320281164665,-0.7819425321771334,-0.282717042981659,0.4826537942164677,21.556584357369612,0.5100021362304688,0.7224938656050668,0.6079986572265668,-0.7027921222737987,1.9187894367269323,-0.04739673252361598,1.2633940469767495,-0.6894220231991142,64.70565135926682,-14.0483581954107,0.6553953897501816,6,-0.08499908447266336,-1.049999237060554,-0.8149995803833079,-0.5450000762939524,-3.75,1,-0.04804800332669101,-1.2399902343750568,53.02000045776367,-3.30769682208985,52.959999084472656,10.333079026002924,53.22999954223633,-0.04804800332669101 11179,2017-06-14,53.27000045776367,53.59000015258789,53.27000045776367,53.36999893188477,718600.0,-0.00018765618923199945,-5.4000915541313805,-0.6249910592948016,66.52362904084,73.13803249242781,-0.032854340272628235,-0.68000688935836,-0.32540892599221394,0.4618872383021113,20.39403707491433,0.31999969482421875,0.7357110940473675,0.5175003051757798,-0.727715716541752,1.7627163268933117,-0.10510770568298966,1.1401083160345493,-0.5642930039503682,57.3333740234375,-18.035092916512937,0.622608010858766,6,-0.05500030517578125,-1.0200004577636719,-0.7575006484985352,-0.5350017547607422,-2.900001525878899,2,-0.05556596694268012,-1.6842142247652463,53.27999877929688,-1.2399902343750568,53.02000045776367,-3.30769682208985,52.959999084472656,-0.05556596694268012 11180,2017-06-15,53.6500015258789,53.70000076293945,53.31000137329102,53.4000015258789,907800.0,0.007133490986479751,1.2285776566756181,-2.500038147554564,66.66672100707962,71.99843411931855,-0.39129729265938806,-0.9579032056040759,-0.7505799467391299,0.05637173591362199,19.116129290312646,0.43000030517578125,0.7807561851009481,0.8015012741088796,-0.4073132651950928,2.010315813412852,0.1970940044568934,1.4059085437608658,-0.8204930942371504,94.18613935167852,20.96577927982179,0.6044072696519869,6,-0.38000106811522727,-1.345001220703118,-1.1375017166137624,-0.9150028228759695,-3.3500022888183523,3,-0.06915196260302703,-5.4000915541313805,53.27000045776367,-1.6842142247652463,53.27999877929688,-1.2399902343750568,53.02000045776367,-0.06915196260302703 11181,2017-06-16,53.63999938964844,53.68999862670898,53.5099983215332,53.59000015258789,1193200.0,-0.0001864331024414856,1.4000406907251906,0.1999969482421875,65.6521796819541,71.45835751667902,-0.39632253051251354,-0.8372475743300924,-0.7887296149481671,0.04293728412304176,17.689643069905888,0.18000030517577414,0.7754995825094966,0.6939990997314425,-0.433184117596781,1.821182317059666,0.13040749106733074,1.2575907083955542,-0.6712121849990567,93.0231010805344,21.549007606132406,0.5635916086641103,6,-0.3699989318847656,-1.3349990844726562,-1.177499771118164,-0.9050006866455078,-3.3299980163574148,4,-0.07606260370586027,1.2285776566756181,53.6500015258789,-5.4000915541313805,53.27000045776367,-1.6842142247652463,53.27999877929688,-0.07606260370586027 11182,2017-06-19,53.43999862670898,53.72000122070313,53.38999938964844,53.68999862670898,478400.0,-0.0037285750412975327,1.1290084414144643,-5.0000762951094835,64.2552431660279,70.1101748629888,-0.18435573774739566,-0.5438416142258191,-0.6302036688724328,0.22624381144927952,16.39144851175199,0.3300018310546946,0.730736108619098,0.4169984817504826,-0.6157715201204468,1.449768483621412,-0.09938651918498209,0.9333834826859473,-0.3542172527331857,60.56317596428008,-8.538121474102155,0.5163850009354657,6,-0.15999794006346946,-1.12499809265136,-0.9774990081787038,-0.7049999237060476,-3.159999847412095,0,-0.0742888755244403,1.4000406907251906,53.63999938964844,1.2285776566756181,53.6500015258789,-5.4000915541313805,53.27000045776367,-0.0742888755244403 11183,2017-06-20,53.45000076293945,53.56999969482422,53.20000076293945,53.5,649800.0,0.0001871657276855121,2.8947537494729656,0.1999969482421875,61.46784816860186,68.4163430888446,-0.1698970938533364,-0.43849796474570013,-0.6814524188677922,0.19608303174931052,15.010834801062794,0.3699989318847656,0.6484540797044147,0.3395006179809599,-0.499708668702489,1.1787099046644087,-0.0801040253607681,0.7591052613226879,-0.2500598165527421,48.07688075413499,-17.765739660162808,0.41960464334172615,6,-0.1700000762939453,-1.135000228881836,-0.9875011444091797,-0.7150020599365234,-3.049999237060554,1,-0.07558467460918261,1.1290084414144643,53.43999862670898,1.4000406907251906,53.63999938964844,1.2285776566756181,53.6500015258789,-0.07558467460918261 11184,2017-06-21,53.41999816894531,53.58000183105469,53.22000122070313,53.43000030517578,555300.0,-0.0005613207402410669,1.322545714074721,0.2000457770656901,54.450187538196616,66.0007561473294,-0.133560477133571,-0.2985774765342768,-0.6851912337724855,0.2068252043482488,12.919661645069908,0.3600006103515554,0.6003115891435584,0.22999820709228658,-0.3638300074402778,0.823826421624851,-0.06691590017399562,0.5269123143585688,0.3000030517578196,42.30715621905088,-18.42104243529853,0.2969141072662809,6,-0.1399974822998047,-1.1049976348876953,-0.9574985504150391,-0.6849994659423828,-2.8599967956542898,2,-0.07281915992108379,2.8947537494729656,53.45000076293945,1.1290084414144643,53.43999862670898,1.4000406907251906,53.63999938964844,-0.07281915992108379 11185,2017-06-22,53.11000061035156,53.58000183105469,53.06000137329102,53.36999893188477,605500.0,-0.005803024508038268,-1.8889171461572627,25.994279176202085,41.00001907341348,63.037799824757265,0.17614912063034183,0.06267641730366336,-0.4270952734619584,0.4984382769072937,11.367926087289234,0.5200004577636648,0.532477578815346,-0.11049938201904297,-0.6103302305506091,0.38933146651252315,-0.3604148062848296,0.13941604224674364,0.6000006103515716,7.575643730311324,-47.23760527008557,0.24991542426578364,6,0.1700000762939453,-0.7950000762939453,-0.6650009155273438,-0.3750019073486328,-2.3600006103515625,3,-0.051591068480099755,1.322545714074721,53.41999816894531,2.8947537494729656,53.45000076293945,1.1290084414144643,53.43999862670898,-0.051591068480099755 11186,2017-06-23,53.11000061035156,53.27000045776367,52.90999984741211,53.18000030517578,654800.0,0.0,1.8800048828125,0.2692313335387341,46.32767022200578,60.06566175866385,0.22312885538899252,0.08598725991089395,-0.4694285202547377,0.4782704574310017,10.60463261580478,0.3600006103515625,0.4508622522051766,-0.12249946594238281,-0.5978222363171568,0.3528233044323912,-0.3601608511297698,0.11516191924500419,0.5740006164550877,24.691410352411282,-27.440063530299014,0.23766138518738658,6,0.2049999237060547,-0.7950000762939453,-0.6725015640258789,-0.3750019073486328,-2.029998779296875,4,-0.05290908192426802,-1.8889171461572627,53.11000061035156,1.322545714074721,53.41999816894531,2.8947537494729656,53.45000076293945,-0.05290908192426802 11187,2017-06-26,53.540000915527344,53.709999084472656,53.06000137329102,53.25,458900.0,0.008096409343515854,1.063493793521019,-4.142888283378746,58.41120162569738,58.30607772486852,-0.14008360873317827,-0.31113443088229076,-0.9231311618618534,0.03007866560610495,9.717506700953374,0.6499977111816335,0.3826034089117911,0.2765007019042969,-0.19385300596801613,0.7468544097766099,0.04132384796813682,0.5116775558404569,-0.6300010681152344,78.75020861645567,25.420229873468884,0.23517685393615717,6,-0.22500038146972656,-1.2250003814697266,-1.1550016403198242,-0.8050022125244141,-2.4300003051757812,0,-0.060328716604477584,1.8800048828125,53.11000061035156,-1.8889171461572627,53.11000061035156,1.322545714074721,53.41999816894531,-0.060328716604477584 11188,2017-06-27,53.43999862670898,53.65999984741211,53.04999923706055,53.4900016784668,456700.0,-0.0018678051383701488,2.1282131538792597,-0.1724237720660054,53.52105865476036,56.861347681970784,-0.016761173426054654,-0.1669221102769214,-0.8655679944691244,0.11287967188403769,8.668575963450637,0.6100006103515625,0.3619779688371594,0.14299850463866193,-0.27148143669251823,0.5574784459698421,-0.06424146602692815,0.350238475304252,-0.5299987792968679,66.24991059294668,13.541596611407229,0.20723997066558966,6,-0.12499809265136008,-1.12499809265136,-1.1300001144409109,-0.7049999237060476,-2.239997863769524,1,-0.05913173519118964,1.063493793521019,53.540000915527344,1.8800048828125,53.11000061035156,-1.8889171461572627,53.11000061035156,-0.05913173519118964 11189,2017-06-28,53.13999938964844,53.70000076293945,53.11000061035156,53.65999984741211,377300.0,-0.0056137583227893195,-1.0344902428918135,10.399374427828855,48.1012678602183,54.79851955454176,0.2937489747348536,0.1560415095778609,-0.6252641165595207,0.3924811135236155,7.811552529745909,0.5900001525878906,0.3145342102873201,-0.16650066375732564,-0.5554142393886821,0.22241291187403078,-0.3609574515730074,0.027956124058356124,-0.21399955749511435,28.749970197649187,-22.77734985727817,0.1944567878156786,6,0.1750011444091797,-0.8249988555908203,-0.8450002670288086,-0.4050006866455078,-1.8400001525878906,2,-0.051561872322928304,2.1282131538792597,53.43999862670898,1.063493793521019,53.540000915527344,1.8800048828125,53.11000061035156,-0.051561872322928304 11190,2017-06-29,53.209999084472656,53.33000183105469,52.81999969482422,53.11000061035156,457600.0,0.0013172693945844305,1.9999775608661505,-0.19230458863661373,55.76035327166546,53.69942773117634,0.172959804525604,0.08737094670246393,-0.7708507443246191,0.3067543677922657,7.426318391231022,0.5100021362304688,0.23993561017501008,-0.09450092315673686,-0.48504590851148777,0.29604406219801405,-0.2897734158341123,0.1007715695206386,0.5,43.820186191643664,-11.21201415007237,0.1952724926773737,6,0.060001373291015625,-0.5099983215332031,-1.047499656677246,-0.47500038146972656,-1.8199996948242188,3,-0.04980262651338663,-1.0344902428918135,53.13999938964844,2.1282131538792597,53.43999862670898,1.063493793521019,53.540000915527344,-0.04980262651338663 11191,2017-06-30,53.02000045776367,53.5,53.02000045776367,53.25,458500.0,-0.0035707316289811386,-3.1739173701756425,-2.300030518043793,50.0,52.11551182383991,0.29699499632114623,0.25500217186087326,-0.523516450444184,0.4883837216501803,7.445804101254781,0.4799995422363281,0.20148743212307352,-0.2619995117187486,-0.6640782915210863,0.14007926808358917,-0.46303890161991745,-0.060960121817579704,0.6800003051757812,22.47201124693538,-33.92002228183678,0.20103938990116788,6,0.24499893188476562,0.09499931335449219,-0.7975015640258789,-0.2850017547607422,-1.4500007629394531,4,-0.04281404070473327,1.9999775608661505,53.209999084472656,-1.0344902428918135,53.13999938964844,2.1282131538792597,53.43999862670898,-0.04281404070473327 11192,2017-07-03,53.0,53.4900016784668,52.97000122070313,53.2400016784668,248900.0,-0.0003772247753864866,-2.466678534644014,1.0434876353805582,43.20393023936224,50.08618760947995,0.2771648505515074,0.2699403823105371,-0.4632838754106814,0.4996539936787272,7.358101322350552,0.5200004577636648,0.12984599469002944,-0.2699998855590806,-0.6912261594438007,0.1512263883256395,-0.4806130225014442,-0.059386748616717,0.6824007415771476,20.454555306540897,-33.44476252689191,0.21061313694236072,7,0.2649993896484375,0.17000007629395242,-1.244999885559082,-0.2650012969970703,-1.9000015258789062,0,-0.036226380546138026,-3.1739173701756425,53.02000045776367,1.9999775608661505,53.209999084472656,-1.0344902428918135,53.13999938964844,-0.036226380546138026 11193,2017-07-05,52.81000137329102,53.27999877929688,52.72999954223633,53.040000915527344,516900.0,-0.0035848797492259443,-1.8204857341276028,0.9583247238337144,39.73218847283069,48.45085437999485,0.4099422305419438,0.45407923589910126,-0.24829374888059164,0.6838804032048316,7.097035310803419,0.549999237060554,0.05194472983174592,-0.4414985656738182,-0.9092937799652105,0.026296648617574192,-0.6753961728195108,-0.20760095852812555,0.8551513473510681,8.247601069687692,-43.349450419118995,0.23389760714569588,7,0.40999794006346946,0.3599987030029297,-0.9750013351440501,-0.07500267028809304,-1.720001220703132,2,-0.03219088655050184,-2.466678534644014,53.0,-3.1739173701756425,53.02000045776367,1.9999775608661505,53.209999084472656,-0.03219088655050184 11194,2017-07-06,52.68000030517578,52.75,52.36999893188477,52.68999862670898,566700.0,-0.0024616751511956636,4.846122245370941,0.04347104970723332,25.628177308173278,46.742871961634826,0.47375627821007527,0.5650055495974868,-0.09752027704459465,0.807773698549731,7.074668000647607,0.44000244140625,-0.01702438852844068,-0.5409996032714872,-1.07331889624367,-0.008680310299304494,-0.807159249757575,-0.2748399567853994,0.9477462883300802,27.433723917453623,-18.00047329423722,0.26615964648609025,7,0.3599987030029297,0.36499977111817117,-0.7049999237060547,0.05499839782714844,-1.6899986267089844,3,-0.028094144526626286,-1.8204857341276028,52.81000137329102,-2.466678534644014,53.0,-3.1739173701756425,53.02000045776367,-0.028094144526626286 11195,2017-07-07,53.13000106811523,53.45000076293945,52.5,52.5,689600.0,0.008542155663109119,-2.015870324733123,-63.01068294548474,39.50622516722619,45.98493362221488,0.0300511330749913,0.11291841832171912,-0.5223808524743205,0.35789238581484994,6.465960676489739,0.9500007629394531,-0.07011825867877519,-0.08599891662598225,-0.6198386327100707,0.4478407994581062,-0.35291877466802646,0.18092094141606196,0.4222806656933713,67.25676264165764,26.69210742958367,0.2669198580420438,7,-0.09000205993651633,-0.08500099182127485,-1.1200008392333913,-0.3950023651122976,-2.0900001525878835,4,-0.03444385082372814,4.846122245370941,52.68000030517578,-1.8204857341276028,52.81000137329102,-2.466678534644014,53.0,-0.03444385082372814 11196,2017-07-10,50.40999984741211,52.02999877929688,50.209999084472656,51.47000122070313,3131500.0,-0.051195203576524406,-1.4931453161620138,-1.6825390097547397,19.39398002795903,41.649686778021724,2.600221248914025,2.774326036971999,2.19360655965378,3.067786072688037,6.885471379938113,2.920001983642571,-0.17442995179776943,-2.678500175476074,-4.042445961250678,-1.3145543897014704,-3.360473068363376,-1.9965272825887723,3.0713449182810564,6.097579413676842,-30.618096477930983,0.6819728928873021,7,1.5450000762939453,1.5550003051757812,1.6700000762939453,2.3249988555908203,1.0600013732910227,0,0.01944057816311684,-2.015870324733123,53.13000106811523,4.846122245370941,52.68000030517578,-1.8204857341276028,52.81000137329102,0.01944057816311684 11197,2017-07-11,50.79999923706055,50.95000076293945,50.47999954223633,50.95000076293945,2624900.0,0.007736548121978659,5.2666191953613755,0.14151069013542064,25.14070717162832,38.496314391007054,1.989942593863411,2.328885296630162,1.8011410145560944,2.6771892367488874,7.105191877050229,0.5400009155273438,-0.22372510488813901,-2.1775007247924805,-3.8833900215859245,-0.47161142799903644,-3.0304453731892025,-1.3245560763957585,2.6500015258789062,18.209871819174026,-16.36359816868371,0.8529446483967215,7,1.1550006866455078,1.1650009155273438,1.4300003051757812,1.9349994659423828,0.7800025939941406,1,0.015157489553699222,-1.4931453161620138,50.40999984741211,-2.015870324733123,53.13000106811523,4.846122245370941,52.68000030517578,0.015157489553699222 11198,2017-07-12,50.72000122070313,51.25,50.56999969482422,51.13999938964844,1265000.0,-0.0015747641251745437,1.125002980235081,2.7999593103097027,24.9070787487219,35.91918226750746,1.8366801831402526,2.326544250651274,1.8709223878478198,2.7526058255601242,8.055062430501062,0.6800003051757812,-0.2981592208397217,-2.1294988632202063,-4.103001896065287,-0.15599583037512588,-3.116250379642743,-1.1427473467976696,2.470799407958978,15.740798519333307,-17.11686482277837,0.9867515164225386,7,1.134998321533196,1.2449989318847585,1.509998321533196,2.0149974822997976,0.18000030517576704,2,0.007492059232499626,5.2666191953613755,50.79999923706055,-1.4931453161620138,50.40999984741211,-2.015870324733123,53.13000106811523,0.007492059232499626 11199,2017-07-13,50.31000137329102,50.81999969482422,50.11999893188477,50.65999984741211,745700.0,-0.00808359301152295,1.0895602268327467,0.8333333333333305,24.45255957158436,32.440538523054,2.014918784961175,2.638706118701954,2.2518685201650612,3.150963117009674,9.356697545616827,0.700000762939446,-0.45900575757701745,-2.391498756408687,-4.654893782329779,-0.12810373048759516,-3.5231962693692296,-1.2598012434481447,2.642335131835928,5.7057758837950034,-29.096170138069166,1.1316975129605447,7,1.49999809265136,1.6099987030029297,2.1124982833862234,2.424997329711907,0.7099990844726491,3,0.015503851282161918,1.125002980235081,50.72000122070313,5.2666191953613755,50.79999923706055,-1.4931453161620138,50.40999984741211,0.015503851282161918 11200,2017-07-14,49.93999862670898,50.65999984741211,49.93000030517578,50.38000106811523,852800.0,-0.007354457095651634,-2.17391737017574,1.257155313351524,22.905976552336554,29.430091473313617,2.0923220160181657,2.863317467090077,2.5946889966591655,3.502263429745689,10.8445184607585,0.7299995422363281,-0.6271982059744801,-2.5760013580322365,-5.10466131239766,-0.047341403666813164,-3.840331335214948,-1.3116713808495248,2.729104121093755,0.4761108951462717,-34.13395440055081,1.2643299771827134,7,1.7700023651123118,1.8850021362304759,2.6900005340576243,2.7950000762939524,1.1100006103515696,4,0.021025291962988968,1.0895602268327467,50.31000137329102,1.125002980235081,50.72000122070313,5.2666191953613755,50.79999923706055,0.021025291962988968 11201,2017-07-17,49.56000137329102,49.93999862670898,49.31999969482422,49.88999938964844,968900.0,-0.007609076168751061,1.883739498407635,0.7499913302815763,15.68965460542536,26.37294973620952,2.156704685290393,3.0798865822424304,2.9492978730954533,3.8627554035328657,12.589699452570919,0.6199989318847585,-0.7867427994552258,-2.7519987106323143,-5.543501210073799,0.039503788809170715,-4.147749960353053,-1.3562474609115753,2.7804090813964777,12.435318161514228,-15.905945720174586,1.395751249720742,7,1.8249988555908132,1.9599990844726491,3.0974979400634695,3.174997329711907,1.80999755859375,0,0.029862782510613917,-2.17391737017574,49.93999862670898,1.0895602268327467,50.31000137329102,1.125002980235081,50.72000122070313,0.029862782510613917 11202,2017-07-18,49.47000122070313,49.7400016784668,49.36999893188477,49.61000061035156,595900.0,-0.0018159836580713407,-1.1764613485919935,0.4242431248338161,15.716758256781262,23.704568601092916,1.892312968787742,3.0116221538863144,3.003636132275993,3.936520695722642,14.334969855305173,0.37000274658202414,-0.9960539489807019,-2.643498992919916,-5.653336978651538,0.36633899281170557,-4.148417985785727,-1.1385800000541053,2.4475517276035106,7.772098557531133,-15.122369769381582,1.5049189928658104,7,1.9149990081787038,2.0499992370605398,3.18749809265136,3.2649974822997976,2.0499992370605398,1,0.040428541553441555,1.883739498407635,49.56000137329102,-2.17391737017574,49.93999862670898,1.0895602268327467,50.31000137329102,0.040428541553441555 11203,2017-07-19,49.40999984741211,49.58000183105469,49.209999084472656,49.52000045776367,831000.0,-0.0012128840066798485,2.2173682290111785,0.7857220708447266,16.396395901021222,22.678815111409357,1.586100270146595,2.9022373414404257,3.0317011824277316,3.9669997772517576,15.798714724206317,0.37000274658203125,-1.2003973316515015,-2.501500320434573,-5.671671906977281,0.6686712661081344,-4.086586113705927,-0.9164145271632194,2.1438956454069924,12.422402926653588,-9.329390367795712,1.5850857932713531,7,1.9200000762939453,2.0550003051757812,3.2899999618530273,3.3249988555908203,2.0900001525878906,2,0.043918275457275335,-1.1764613485919935,49.47000122070313,1.883739498407635,49.56000137329102,-2.17391737017574,49.93999862670898,0.043918275457275335 11204,2017-07-20,49.52999877929688,49.59000015258789,49.34000015258789,49.52000045776367,998200.0,0.002428636556473407,2.8461222453710495,-0.09089332778477814,17.14284546520929,20.19399514451859,1.0865456116156764,2.6096658640188437,2.881468965955989,3.8154815287308494,17.3595451578772,0.25,-1.4068546259233088,-2.1870014190673785,-5.443632560223598,1.069629722088841,-3.8153169896454884,-0.5586858484892687,1.6488732881867918,22.068932858733117,2.980228017630388,1.6283155705781114,7,1.0900001525878835,1.9350013732910085,3.1825008392333913,3.2049999237060476,2.170001983642571,3,0.027660060172556733,2.2173682290111785,49.40999984741211,-1.1764613485919935,49.47000122070313,1.883739498407635,49.56000137329102,0.027660060172556733 11205,2017-07-21,50.36999893188477,50.36999893188477,49.34000015258789,49.4000015258789,1034600.0,0.016959422032915672,1.123714502573928,97.01602441809348,28.79998779296878,21.23910711840856,-0.20800712001297939,1.6378394997610641,2.035847369457663,2.9480476341171453,18.110343289994475,1.029998779296882,-1.5906634069994965,-1.210001182556148,-4.450384595690615,2.0303822305783186,-2.8301928891233814,0.41019052401108524,0.49385345831714034,100.0,77.97921971025858,1.620191706567232,7,-0.1399993896484446,1.095001220703118,2.3625011444091726,2.364999771118157,1.470001220703118,4,0.012904537217836687,2.8461222453710495,49.52999877929688,2.2173682290111785,49.40999984741211,-1.1764613485919935,49.47000122070313,0.012904537217836687 11206,2017-07-24,50.29999923706055,50.45000076293945,50.0,50.38000106811523,1019800.0,-0.001389710071641792,3.0908933277847135,-0.08247633504928771,28.57141992132034,21.620297423929898,-0.17349699987433098,1.5668607788466105,2.096394897987892,2.980667053841927,18.531615440210885,0.4500007629394531,-1.756344533282416,-1.1395008087158232,-4.344040269749122,2.065038652317476,-2.7417705392324763,0.46276892180082996,0.2992366242246831,87.90311912606634,62.97087445704251,1.602269730516651,7,-0.06999969482421875,1.1650009155273438,2.4875011444091797,2.434999465942383,1.2299995422363352,0,0.014910537005483837,1.123714502573928,50.36999893188477,2.8461222453710495,49.52999877929688,2.2173682290111785,49.40999984741211,0.014910537005483837 11207,2017-07-25,50.31000137329102,50.5099983215332,50.16999816894531,50.34000015258789,1158500.0,0.00019884962986460586,-1.1935126621219205,0.37497615868771866,29.575172565108545,22.138974514639525,-0.29090679306870726,1.3728549166019164,2.079440907706669,2.931047271718647,20.06789047906537,0.3400001525878906,-2.009443517522257,-0.9679986953735309,-4.050038894313772,2.1140415035667104,-2.509018794843648,0.5730214040965862,-1.1000022888183665,84.61561033724932,55.194594572601076,1.5410200994701198,7,-0.29500198364258523,1.154998779296868,2.477499008178704,2.424997329711907,0.9599990844726491,1,0.021069320804202762,3.0908933277847135,50.29999923706055,1.123714502573928,50.36999893188477,2.8461222453710495,49.52999877929688,0.021069320804202762 11208,2017-07-26,50.27999877929688,50.5099983215332,50.0,50.18000030517578,599800.0,-0.0005963544658154074,-1.2173884198829052,-3.33341810783419,30.066446656375945,22.762739746283035,-0.368649699972444,1.2163423943202645,2.098775939796866,2.916225062285868,21.733359655668057,0.5099983215332031,-1.9172492053716539,-0.840001296997066,-3.7758990741239344,2.0958964801298023,-2.3079501855605002,0.6279475915663681,-1.043999710083014,80.34188870195817,48.57638935829384,1.4679488885634357,7,-0.3449993133544993,1.1800003051757741,2.5175018310546804,2.4549999237060476,1.0300025939941406,2,0.024661927378116122,-1.1935126621219205,50.31000137329102,3.0908933277847135,50.29999923706055,1.123714502573928,50.36999893188477,0.024661927378116122 11209,2017-07-27,50.4000015258789,50.5099983215332,50.04999923706055,50.2400016784668,1387600.0,0.0023866895285491463,1.4210896168170821,1.6000228885326604,26.010575214149085,23.107695153151095,-0.5303112481862868,0.9281263755939122,1.978951483427231,2.752917653270991,23.588071620898397,0.45999908447265625,-1.8750955470004271,-0.5829986572265682,-3.3741586168597166,2.2081613024065803,-1.9785786370431424,0.812581322590006,-1.1385224716186428,90.59854976068382,60.70667117043578,1.395579979816573,7,-0.5400028228759695,1.059997558593757,2.3974990844726634,2.3349971771240305,0.6999969482421946,3,0.02182536588925066,-1.2173884198829052,50.27999877929688,-1.1935126621219205,50.31000137329102,3.0908933277847135,50.29999923706055,0.02182536588925066 11210,2017-07-28,50.56000137329102,50.75,50.18000030517578,50.43999862670898,868800.0,0.003174600050953824,1.279998779296875,0.7500178814106078,52.39618677118686,27.186198727124587,-0.6628171726521614,0.5896475708126658,1.818736169752718,2.5566504257870832,24.696711636297046,0.5699996948242188,-1.8220428634621513,-0.29049892425536683,-2.8809065578622466,2.299908709351513,-1.5857027410588103,1.0047048925480766,-1.2735519336853045,74.66684977213637,40.039876999797954,1.2952038168034414,7,-0.5800018310546946,0.8999977111816335,2.2374992370605398,2.174997329711907,0.09000015258787641,4,0.02254745567017835,1.4210896168170821,50.4000015258789,-1.2173884198829052,50.27999877929688,-1.1935126621219205,50.31000137329102,0.02254745567017835 11211,2017-07-31,50.75,50.81000137329102,50.38000106811523,50.54999923706055,1070400.0,0.0037578841287244646,1.6874724331540936,1.666634878250168,49.146771898349535,30.900644687298843,-0.744561369703284,0.23280245922838105,1.6320149813348053,2.335112845326776,26.259881774948155,0.43000030517579546,-1.7266419101059611,0.012999725341799717,-2.367589758263307,2.3935892089469064,-1.1772950164607536,1.203294467144353,-1.4050085379785102,92.59243560943136,53.580100888398675,1.190294741802554,7,-0.7399997711181641,0.7099990844726562,2.0475006103515625,1.9849987030029297,-0.31999969482421875,0,0.02147783551897331,1.279998779296875,50.56000137329102,1.4210896168170821,50.4000015258789,-1.2173884198829052,50.27999877929688,0.02147783551897331 11212,2017-08-01,51.08000183105469,51.099998474121094,50.56999969482422,50.7599983215332,1251100.0,0.006502499134082518,1.9444638713164002,1.6000114440481412,55.66037283174573,35.26330879071268,-0.9187879285886922,-0.26184072903053845,1.302422755463759,1.9754901656654908,27.59274737679226,0.529998779296875,-1.5663941552928407,0.4390014648437486,-1.6999305134673577,2.577933443154855,-0.6304645243118046,1.5084674539993017,-1.6471097743570269,98.18212083590537,53.90345138012025,1.069465989155554,8,-0.8600025177001953,0.37999725341796875,1.7349987030029297,1.6549968719482422,-0.5500030517578054,1,0.008809650197949104,1.6874724331540936,50.75,1.279998779296875,50.56000137329102,1.4210896168170821,50.4000015258789,0.008809650197949104 11213,2017-08-02,51.11000061035156,51.11000061035156,50.77000045776367,50.93000030517578,603400.0,0.0005872900983068252,2.7777730682829653,0.5624947846507802,64.2856656289805,40.50139992002059,-0.762463120578623,-0.4487363832261053,1.2796382237738868,1.9103154294927833,28.444094500566575,0.3400001525878906,-1.314137947385582,0.5540002822875962,-1.343493259360855,2.4514938239360475,-0.39474648853663297,1.5027470531118254,-1.543740040260026,100.0,48.741883437420164,0.9487467708242264,8,-0.8850002288818359,0.3449993133544922,1.7049999237060547,1.6249980926513672,-0.25,2,0.0031304998141539198,1.9444638713164002,51.08000183105469,1.6874724331540936,50.75,1.279998779296875,50.56000137329102,0.0031304998141539198 11214,2017-08-03,51.20000076293945,51.31000137329102,50.88999938964844,50.9000015258789,844200.0,0.0017609108102742965,-1.6249836089024965,1.6666596024244873,75.00000000000007,45.63473460969073,-0.660075349022236,-0.690712639053011,1.1938559064102563,1.7853055532640951,28.481935334309416,0.42000198364258523,-1.0362488089931006,0.7180004119873047,-0.9297175629188033,2.3657183868934126,-0.10585857546574573,1.541859399440355,-1.4793661888219134,90.26544191369284,31.237742344230597,0.8238589874530539,8,-0.5450000762939453,0.25499916076660156,1.614999771118164,1.5349979400634766,0.07999801635742898,3,0.002148449388914786,2.7777730682829653,51.11000061035156,1.9444638713164002,51.08000183105469,1.6874724331540936,50.75,0.002148449388914786 11215,2017-08-04,51.29999923706055,51.36000061035156,50.959999084472656,51.34000015258789,584100.0,0.001953095168574226,8.999809269502194,-0.13333672418396744,88.83914278513036,52.33114826122518,-0.6864696992485051,-0.9853596637187678,1.0777248730378801,1.6500443602414663,30.164625255874338,0.40000152587890625,-0.7467971642315732,0.90949897766113,-0.24998348741871723,2.068981442740977,0.32975774512120637,1.4892402102010536,-1.3886406470421875,93.87740802877377,27.759939537799255,0.5797412325399232,8,-0.6199989318847656,0.05500030517578125,1.5150012969970703,1.4349994659423828,-0.31999969482421875,4,-0.003898650407678117,-1.6249836089024965,51.20000076293945,2.7777730682829653,51.11000061035156,1.9444638713164002,51.08000183105469,-0.003898650407678117 11216,2017-08-07,51.38999938964844,51.52999877929688,51.040000915527344,51.29999923706055,580900.0,0.0017543889654265676,1.648644747559039,-2.2499523173755485,92.85699688694162,59.36246207476219,-0.6767621080855193,-1.0521189685097028,0.9603773560379096,1.5220728104288739,28.78316437074499,0.48999786376953836,-0.44652189443462476,0.9504991531372085,-0.29229026965992944,2.1932885759343463,0.32910444173864306,1.5718938645357738,-1.275830916783427,85.41671633725072,11.426591376736852,0.6213947113985681,8,-0.625,-0.034999847412109375,1.595001220703125,1.3449993133544922,-0.8299980163574148,0,-0.014399647257411718,8.999809269502194,51.29999923706055,-1.6249836089024965,51.20000076293945,2.7777730682829653,51.11000061035156,-0.014399647257411718 11217,2017-08-08,51.56999969482422,51.66999816894531,51.27000045776367,51.31000137329102,533900.0,0.0035026329502552134,-1.3529266568681348,2.8888653414147476,95.76262282574758,66.66203720469237,-0.7367084989402599,-1.2347829685732563,0.7529455908508851,1.306518643092808,27.353728534939858,0.3999977111816406,-0.25204881584402017,1.0919994354248033,-0.2421607238497998,2.4261595946994063,0.42491935578750173,1.7590795150621048,-1.22929837293011,88.8890301743321,6.817254268280365,0.6670800796373008,8,-0.7100009918212891,-0.2199993133544922,1.619999885559082,1.164999008178711,-0.9000015258789062,1,-0.022105863804433024,1.648644747559039,51.38999938964844,8.999809269502194,51.29999923706055,-1.6249836089024965,51.20000076293945,-0.022105863804433024 11218,2017-08-09,51.099998474121094,51.709999084472656,51.09000015258789,51.52999877929688,864600.0,-0.009113849592484957,-1.755569495778373,-1.6538580043136426,78.96671227400418,72.54605243356515,-0.15439424803449242,-0.7745660448319569,1.1943239333912317,1.7349979259922677,26.42208807197578,0.6199989318847656,-0.048495936598456524,0.6029983520507827,-0.756259823227893,1.9622565273294583,-0.0766307355885516,1.282627439690117,-0.5200237197577664,25.609653978916814,-61.40615275719017,0.679629087639336,8,-0.154998779296875,0.23000144958496094,2.1175012588500977,0.9350013732910156,-0.029998779296875,2,-0.011154593186786133,-1.3529266568681348,51.56999969482422,1.648644747559039,51.38999938964844,8.999809269502194,51.29999923706055,-0.011154593186786133 11219,2017-08-10,51.09000015258789,51.349998474121094,50.91999816894531,51.349998474121094,519300.0,-0.00019566187537689572,2.3077160086271404,0.6046468302549536,69.14891890136978,74.40746711469659,-0.04048394251628196,-0.7411343411075535,1.169190218012993,1.7018769355186407,25.12079050973731,0.43000030517578125,0.15393792694982977,0.5540000915527372,-0.8272486827097509,1.9352488658152254,-0.13662429557850686,1.2446244786839813,-0.2840205322026961,21.519213497252455,-61.21642980127527,0.690624387131244,8,-0.04500007629394531,0.23999977111816406,2.104999542236328,0.9449996948242188,-0.6599998474121094,3,-0.004501850490299497,-1.755569495778373,51.099998474121094,-1.3529266568681348,51.56999969482422,1.648644747559039,51.38999938964844,-0.004501850490299497 11220,2017-08-11,50.9900016784668,51.09000015258789,50.790000915527344,51.09000015258789,470400.0,-0.0019573003292705504,5.0000762951094835,0.38461199876755137,68.06285650374679,76.50925429307406,0.14184062629176708,-0.5886176784548383,1.2224989659868228,1.7601319522846808,23.660974005997897,0.2999992370605469,0.36270387837733153,0.40150146484374716,-0.9640948596035983,1.7670977892910926,-0.281296697379922,1.0842996270674163,0.7199974060058594,21.7392566301229,-57.850039561399484,0.6827981622236722,8,0.14999771118164062,0.3399982452392578,2.0524978637695312,1.3249988555908203,-0.4099998474121094,4,0.0056873326394211166,2.3077160086271404,51.09000015258789,-1.755569495778373,51.099998474121094,-1.3529266568681348,51.56999969482422,0.0056873326394211166 11221,2017-08-14,51.040000915527344,51.33000183105469,50.90999984741211,51.20000076293945,636700.0,0.0009805694335103254,1.0,1.6000228885328451,68.71792965700982,77.96009394032562,0.15343993201493333,-0.5502664557559598,1.1183359752767217,1.6682562131697338,21.438178966310527,0.4200019836425781,0.5974539658983815,0.3775007247924833,-0.911691299889263,1.6666927494742296,-0.2670952875483934,1.02209673713336,0.6515982055664082,27.17396712719553,-49.64057498570083,0.644596012340874,8,0.1999988555908203,-0.4200019836425781,2.0024986267089844,1.2749996185302734,-0.8300018310546875,0,-0.0011755754744268154,5.0000762951094835,50.9900016784668,2.3077160086271404,51.09000015258789,-1.755569495778373,51.099998474121094,-0.0011755754744268154 11222,2017-08-15,51.47000122070313,51.4900016784668,50.81000137329102,51.02000045776367,869600.0,0.008424770718312713,1.7755019423748843,-2.8125074505877468,75.31921732100942,79.18604412832885,-0.24073727185399463,-0.8672116631217008,0.6454665253947738,1.20100943957641,19.04949533698426,0.6800003051757741,0.6629054591135457,0.7075010299682702,-0.4998955153013327,1.9148975752378732,0.10380275733346878,1.3111993026030717,0.20356593627928987,73.9132237573192,-2.3537137341219108,0.6036982726348025,8,-0.2200012207031321,-1.0100021362304759,0.48999881744384055,0.4949989318847585,-1.3500022888183594,1,-0.01768019867553594,1.0,51.040000915527344,5.0000762951094835,50.9900016784668,2.3077160086271404,51.09000015258789,-0.01768019867553594 11223,2017-08-16,51.58000183105469,51.63000106811523,51.2400016784668,51.45000076293945,696000.0,0.00213717908961919,2.3913057900586954,0.28889077268680935,75.2137211941,79.20979092767328,-0.3096164855941623,-0.8498793985038589,0.49492543768029407,1.0581753073539204,16.498927445564615,0.3899993896484304,0.7362121131519856,0.7090015411376953,-0.3698074323481606,1.7878105146235512,0.1695970543947638,1.2484060278806268,0.0758940010986322,94.04771095499191,18.784233549738957,0.5394044867429284,8,-0.3300018310546875,-1.1200027465820312,0.37999820709228516,0.3849983215332031,-1.8900032043457102,2,-0.017642567464227765,1.7755019423748843,51.47000122070313,1.0,51.040000915527344,5.0000762951094835,50.9900016784668,-0.017642567464227765 11224,2017-08-17,50.9000015258789,51.61000061035156,50.88999938964844,51.45000076293945,665100.0,-0.013183409868868678,-1.526304518046084,-4.230728601191404,55.94406527141044,75.55478231503774,0.36135394114997865,-0.0653288394395446,1.1221015547170268,1.7060044276900257,13.818710327934294,0.720001220703125,0.7468388815731188,-0.039498901367196027,-0.9145203988438126,0.8355225961094206,-0.4770096501055079,0.39801184737111583,0.738576407941899,13.095308377345416,-59.67241791382774,0.4375107487383084,8,0.34999847412110086,-0.4400024414062429,1.0099983215332102,1.0649986267089915,-0.8000030517578054,3,0.003339846048116213,2.3913057900586954,51.58000183105469,1.7755019423748843,51.47000122070313,1.0,51.040000915527344,0.003339846048116213 11225,2017-08-18,51.02000045776367,51.5099983215332,50.7599983215332,50.849998474121094,842500.0,0.002357542795431211,-3.2856862595503045,-0.30909494447873426,54.83872290912668,71.33052965083607,0.2206656769765658,-0.14138325991894618,0.9515180319759082,1.5518104549154543,12.623638058414905,0.75,0.7311058910452175,0.047999954223634234,-0.7852461587184152,0.8812460671656837,-0.3686231022473905,0.46462301069465894,0.6100006103515554,29.885208667666625,-38.70698284134745,0.4166230564710244,8,0.2149982452392578,-0.5600013732910156,0.8449993133544922,0.8999996185302805,-1.1700019836425781,4,-0.0115640953997308,-1.526304518046084,50.9000015258789,2.3913057900586954,51.58000183105469,1.7755019423748843,51.47000122070313,-0.0115640953997308 11226,2017-08-21,51.04999923706055,51.25,50.79999923706055,51.0,530200.0,0.0005879807727895425,1.0,0.29410972736452373,49.39753683336475,66.1788534294602,0.1535090704044464,-0.11838251320712345,0.8789445590296197,1.482494083326607,11.50722841411245,0.4500007629394531,0.679646337723895,0.04049873352050781,-0.7305966940864579,0.8115941611274735,-0.34504898028297504,0.42604644732399066,0.5600013732910156,33.333333333333606,-30.21404051473361,0.3855477138034818,8,0.1849994659423828,-0.5900001525878906,0.7175016403198242,0.7750015258789062,-1.3800010681152344,0,-0.009206609461898996,-3.2856862595503045,51.02000045776367,-1.526304518046084,50.9000015258789,2.3913057900586954,51.58000183105469,-0.009206609461898996 11227,2017-08-22,51.36999893188477,51.4000015258789,50.91999816894531,51.04999923706055,686700.0,0.006268358464380119,1.526300995824021,6.400091554131523,54.67623727459979,63.479911762859714,-0.2210946969794847,-0.3740772661863687,0.5172764774751712,1.1265544596543933,10.32302173970822,0.48000335693358664,0.5958435605072339,0.3074985504150476,-0.40461824887112385,1.019615349701219,-0.04855984922803458,0.6635569500581298,0.20600158691405568,70.11479133233502,10.716660140734447,0.356058399643085,8,-0.17499923706055398,-0.9099998474121165,0.08250141143798118,0.15000152587889914,-1.5099983215332102,1,-0.022581270615758542,1.0,51.04999923706055,-3.2856862595503045,51.02000045776367,-1.526304518046084,50.9000015258789,-0.022581270615758542 11228,2017-08-23,51.52000045776367,51.75,51.15999984741211,51.33000183105469,684400.0,0.002920021977765641,-1.226404773386499,0.5937462747061356,55.633804708739405,61.978232408123006,-0.3411267147627939,-0.4494619642484281,0.3181086784574063,0.9425574330481794,8.961307844642418,0.5900001525878906,0.493764807933573,0.3954999923706026,-0.24174596517639912,1.0327459499176044,0.0768770135970982,0.714122971144107,-0.7600021362304688,76.76776239485518,20.39532570140969,0.31862297877350226,8,-0.2650012969970703,-1.0400009155273438,-0.06750011444091797,0.0,-1.9200019836425781,2,-0.027173942419247976,1.526300995824021,51.36999893188477,1.0,51.04999923706055,-3.2856862595503045,51.02000045776367,-0.027173942419247976 11229,2017-08-24,51.5,51.52999877929688,51.209999084472656,51.5,509700.0,-0.0003882076394791101,9.66709053916353,0.0,53.62320443058005,60.37382662221559,-0.28703660508633533,-0.36135380420810037,0.28801907907158864,0.920756085566687,7.526005238632735,0.31999969482422586,0.35694615090688586,0.32049961090088175,-0.2385395656619096,0.8795387874636731,0.04098002261948608,0.6000191991822774,-0.7202016448974575,74.74751756106394,22.164176891503438,0.2795195882813961,8,-0.24500083923339844,-0.9549999237060547,-0.10249996185302734,-0.034999847412109375,-1.1399993896484375,3,-0.03514565773380629,-1.226404773386499,51.52000045776367,1.526300995824021,51.36999893188477,1.0,51.04999923706055,-0.03514565773380629 11230,2017-08-25,51.70000076293945,51.86000061035156,51.43999862670898,51.54999923706055,550900.0,0.0038835099599894285,-1.270264140049851,100.0,55.40072279900523,58.89413697132619,-0.4198883953888455,-0.4970538551230277,0.026969092400612737,0.6817678782673724,6.71636249252148,0.42000198364258523,0.2926648153973872,0.46350040435790874,-0.06098520481457825,0.9879860135303957,0.20125759977166524,0.7257432089441522,-0.9007983749389581,84.90569432798438,34.96878731673479,0.2622428045862434,8,-0.3900012969970703,-1.1000003814697266,-0.657501220703125,-0.2350006103515625,-1.3600006103515625,4,-0.03094781944307634,9.66709053916353,51.5,-1.226404773386499,51.52000045776367,1.526300995824021,51.36999893188477,-0.03094781944307634 11231,2017-08-28,51.84000015258789,51.849998474121094,51.4900016784668,51.68000030517578,824000.0,0.002707918521904551,3.000042386351595,1.0666547988403439,54.7703294525838,56.610927208167794,-0.485532946739319,-0.5809940683039514,-0.17338897050561997,0.5022412747938318,5.981974154293725,0.3599967956542969,0.28585336310102605,0.5489997863769531,0.011015464863739055,1.0869841078901672,0.28000762562034254,0.8179919471335637,-0.998365835693356,97.8722972534251,50.67887353929417,0.2689921607566078,8,-0.5300006866455078,-0.9099998474121094,-0.9925003051757812,-0.375,-1.1500015258789134,0,-0.03838737794385316,-1.270264140049851,51.70000076293945,9.66709053916353,51.5,-1.226404773386499,51.52000045776367,-0.03838737794385316 11232,2017-08-29,51.52999877929688,51.95000076293945,51.43999862670898,51.7599983215332,476800.0,-0.005979964744956323,-1.487816224564747,-1.4374985098824151,58.052445694104044,54.70411881927935,-0.18564887347697834,-0.24828099570681417,0.07785463021139805,0.7754613413470608,5.838659843426386,0.5100021362304759,0.2833285496296014,0.21649856567383807,-0.32196980125510777,0.7549669326027839,-0.0527356177906384,0.48573274913831455,-0.6476298106640641,46.835253556356946,-2.9607944135735167,0.2692341834644737,8,-0.17499923706055398,-0.5549983978271555,-0.6824989318847727,-0.06499862670899148,-0.8999977111816548,1,-0.03609549106177856,3.000042386351595,51.84000015258789,-1.270264140049851,51.70000076293945,9.66709053916353,51.5,-0.03609549106177856 11233,2017-08-30,51.27000045776367,51.599998474121094,51.2599983215332,51.5,597800.0,-0.005045572049143354,-1.7199597174115384,1.0000000000000309,53.08219893919995,54.386133671255955,0.028777605931693984,0.025632926538207812,0.2745400698946838,0.9972720624665286,5.544845685024577,0.3400001525878906,0.27033159440516386,-0.05149974822997905,-0.5819323438862227,0.47893284742626463,-0.31671604605810444,0.21371654959814634,-0.3235735814724592,8.10827529679824,-43.394768041173265,0.2652162978281226,8,0.08499908447265625,-0.2950000762939453,-0.5300006866455078,0.19499969482421875,-0.8199996948242188,2,-0.02750145962205852,-1.487816224564747,51.52999877929688,3.000042386351595,51.84000015258789,-1.270264140049851,51.70000076293945,-0.02750145962205852 11234,2017-08-31,51.31000137329102,51.56000137329102,51.20000076293945,51.27999877929688,539400.0,0.0007802011930992947,-2.7895074989457225,-0.13044632046837942,55.594399065266074,54.47009768860478,0.059285848096344296,-0.006012756059028845,0.17135293343769575,0.9232395993003522,5.569260017996343,0.3600006103515696,0.19640540517271887,-0.01699886322020916,-0.5443994619498085,0.5104017355093902,-0.2806991625850088,0.2467014361445905,-0.3033600638009162,14.666748046875947,-38.92401986131926,0.26370029936480016,8,0.06499862670897727,-0.31000137329102273,-0.6125020980835032,0.1549987792968679,-0.31999969482422586,3,-0.03332689248494258,-1.7199597174115384,51.27000045776367,-1.487816224564747,51.52999877929688,3.000042386351595,51.84000015258789,-0.03332689248494258 11235,2017-09-01,51.099998474121094,51.52000045776367,51.06000137329102,51.40999984741211,369000.0,-0.004092825834131508,-1.3589964297941513,-10.33248569612206,50.99333565751645,54.64740866906608,0.3149502088577094,0.19841096742148068,0.3244202734795394,1.0907784204010937,5.568115913740698,0.45999908447264914,0.10488669200275069,-0.21700172424316122,-0.7540540770209319,0.3200506285346094,-0.4855279006320501,0.05152445214572765,0.8500022888183594,4.494059355014925,-50.27208591646465,0.26852617638888676,9,0.33500099182128906,-0.03499794006347656,-0.4399995803833008,0.3650016784667969,0.18000030517578836,4,-0.014481367629478381,-2.7895074989457225,51.31000137329102,-1.7199597174115384,51.27000045776367,-1.487816224564747,51.52999877929688,-0.014481367629478381 11236,2017-09-05,50.6500015258789,51.290000915527344,50.63999938964844,51.0,611300.0,-0.008806202772590921,-2.5134956801451636,1.129022334338299,36.51316697577406,52.62928974697434,0.7847672040907838,0.6220177877639728,0.7110787708478128,1.5005326039705622,5.986114845581661,0.6500015258789062,0.10309916010496778,-0.6299987792968835,-1.2425342082983448,-0.01746335029542223,-0.9362664937976106,-0.32373106479615643,1.2821992492675847,0.7635210492439445,-49.44990422114956,0.3062677145007302,9,0.6449985504150462,0.5149993896484446,0.06999778747559304,0.8149986267089915,1.4399986267089915,1,-0.006120461282367762,-1.3589964297941513,51.099998474121094,-2.7895074989457225,51.31000137329102,-1.7199597174115384,51.27000045776367,-0.006120461282367762 11237,2017-09-06,50.43000030517578,50.88000106811523,50.33000183105469,50.75,748600.0,-0.0043435580271544705,-1.1153953372360599,0.9142888283378561,31.74601636807104,49.97509104245563,0.9581689708745813,0.7928857516028103,0.850016889711469,1.6857884402470233,6.562356737704422,0.5499992370605398,0.09177782908765408,-0.7930000305175753,-1.4972157225874625,-0.08878433844768807,-1.1451078765525224,-0.4408921844826281,1.4505124145507793,7.873916412853461,-35.274812671129446,0.35210784603494516,9,0.7100009918212891,0.7100009918212891,0.30499935150146484,1.0349998474121094,1.8499984741211009,2,0.005155627998410184,-2.5134956801451636,50.6500015258789,-1.3589964297941513,51.099998474121094,-2.7895074989457225,51.31000137329102,0.005155627998410184 11238,2017-09-07,50.52999877929688,50.540000915527344,50.08000183105469,50.18000030517578,659500.0,0.001982916389370759,1.4864630801905272,-1.093746274706171,42.80150212999694,48.77267967572417,0.7855829272711787,0.6830132617489895,0.6716698250982702,1.5428107566110683,7.319328003472253,0.45999908447265625,0.09915876976203464,-0.6645015716552649,-1.4328895611173706,0.10388641780684083,-1.0486955663863142,-0.2803075769242156,1.2574832871093662,30.405208609877825,-15.86161604627521,0.38419399473105204,9,0.4850025177001882,0.4850025177001882,0.3100004196166921,0.9350013732910085,1.5300025939941406,3,0.0019790677069899676,-1.1153953372360599,50.43000030517578,-2.5134956801451636,50.6500015258789,-1.3589964297941513,51.099998474121094,0.0019790677069899676 11239,2017-09-08,50.86000061035156,50.88000106811523,50.15999984741211,50.5,656100.0,0.006530810192496794,2.599992370634665,1.0285776566757285,47.12230758781001,47.85285576336915,0.39699869886385386,0.3529952029205248,0.27521002718271603,1.164925443313706,7.5115782037062235,0.7200012207031179,0.07148250835949455,-0.3229997634887667,-1.1047414467216399,0.4587419197441065,-0.7138706051052068,0.06787107812767346,0.7908830372265641,54.166633552943544,5.586910658133441,0.39087084161643687,9,0.1550006866455078,0.1550006866455078,-0.020000457763671875,0.6049995422363281,1.2700004577636648,4,-0.008061341771369634,1.4864630801905272,50.52999877929688,-1.1153953372360599,50.43000030517578,-2.5134956801451636,50.6500015258789,-0.008061341771369634 11240,2017-09-11,51.27999877929688,51.349998474121094,50.83000183105469,50.88000106811523,406600.0,0.008257926934822635,-1.0800024414248766,1.1111028694952287,53.627750762036534,47.72590257553057,-0.09928273700651147,-0.04654979015247562,-0.20999255715491216,0.69133571434228,7.2325635570106375,0.5199966430664062,0.03617093583314812,0.08249855041504617,-0.6949162694257751,0.8599133702558674,-0.306208859505368,0.47120596033546036,0.24521432295937018,94.48819843687166,42.16314509295968,0.3887074099204107,9,-0.2649974822998118,-0.2649974822998118,-0.22499847412110086,0.18500137329100852,1.2900009155273366,0,-0.005655169807592952,2.599992370634665,50.86000061035156,1.4864630801905272,50.52999877929688,-1.1153953372360599,50.43000030517578,-0.005655169807592952 11241,2017-09-12,50.97999954223633,51.5,50.90999984741211,51.36000061035156,364700.0,-0.005850219270708612,-1.269229358471188,-0.9500081062780402,43.80953649634146,46.14335710911251,0.07364051150921824,0.2621651580002151,0.026097034109767492,1.003155575729636,7.5448253130505085,0.5900001525878906,-0.0009059327182328047,-0.21450061798095987,-0.9949318168444918,0.5659305808825721,-0.6047162174127223,0.17571498145080255,-0.8999977111816406,63.38020223294399,12.755797467498851,0.39021559943176454,9,-0.1399993896484375,0.03500175476074219,0.03750038146972656,0.4850006103515625,1.5800018310546946,1,0.005884645738609917,-1.0800024414248766,51.27999877929688,2.599992370634665,50.86000061035156,1.4864630801905272,50.52999877929688,0.005884645738609917 11242,2017-09-13,50.56000137329102,50.9000015258789,50.54999923706055,50.7400016784668,570600.0,-0.008238489068587374,-2.499942780850587,0.47368368217636037,35.96491815127645,44.241437021565446,0.38171623146529043,0.6434846745540739,0.37663223656974765,1.423710480239322,7.9537607705524245,0.43000030517578125,-0.07587475639561347,-0.588998794555657,-1.4070039363391942,0.22900634722788027,-0.998001365447422,-0.1799962236638919,-0.45159957885742585,33.802828252437074,-12.956342685093773,0.4090025708917671,9,0.26000022888182883,0.4549999237060476,0.4999980926513601,0.9049987792968679,2.3799972534179545,2,0.030261050983774407,-1.269229358471188,50.97999954223633,-1.0800024414248766,51.27999877929688,2.599992370634665,50.86000061035156,0.030261050983774407 11243,2017-09-14,50.66999816894531,50.84000015258789,50.540000915527344,50.540000915527344,574900.0,0.0021755694752096932,-3.6154703914548976,-0.722205738990407,38.176593589559715,42.30612530204252,0.19853690259568424,0.4867743038760963,0.2031436316493469,1.3080498194160128,8.114561404281414,0.2999992370605469,-0.16521319343130614,-0.43350181579589986,-1.251799677526499,0.3847960459346993,-0.8426507466611994,-0.024352884930600283,-0.5337644104003871,38.059571899918296,-4.946137655085458,0.40914893086530074,9,0.1300029754638672,0.3450031280517578,0.4350013732910156,0.7950019836425781,2.3200035095214844,3,0.0317742385737505,-2.499942780850587,50.56000137329102,-1.269229358471188,50.97999954223633,-1.0800024414248766,51.27999877929688,0.0317742385737505 11244,2017-09-15,51.06999969482422,51.20000076293945,50.36000061035156,50.56999969482422,1182500.0,0.007894247885015027,1.2105205039401696,3.8462351076941137,41.50940874173442,41.2523556447334,-0.2671865911640623,0.10557447892794869,-0.25281975020713077,0.9030562265412101,8.360674156107168,0.8400001525878906,-0.23987888783642575,-0.04200019836425639,-0.8549117663817469,0.7709113696532341,-0.4484559823730052,0.36445558564449243,-0.9064906114501952,62.28065478978999,23.559843138399927,0.4064557840087455,9,-0.279998779296875,-0.05499839782714844,0.06750011444091797,0.3950004577636719,1.8199996948242188,4,0.01938519060862931,-3.6154703914548976,50.66999816894531,-2.499942780850587,50.56000137329102,-1.269229358471188,50.97999954223633,0.01938519060862931 11245,2017-09-18,50.43000030517578,51.13000106811523,50.31000137329102,51.0,399600.0,-0.012531807195473643,-1.0246967071057196,-1.1399993896484375,33.25413976667805,40.8902415103894,0.29924804435201935,0.7368867643766919,0.30812003330790816,1.5336526029473987,8.337955447950627,0.8199996948242045,-0.3014471545208153,-0.6524995803832994,-1.5204280658749738,0.2154289051083751,-1.0864638231291366,-0.21853533763746213,-0.23976140346923813,10.083955493009583,-20.280716712383164,0.43396424274583645,9,0.3600006103515625,0.5850009918212891,0.7574996948242188,1.0349998474121094,2.5,0,0.03371010812317943,1.2105205039401696,51.06999969482422,-3.6154703914548976,50.66999816894531,-2.499942780850587,50.56000137329102,0.03371010812317943 11246,2017-09-19,50.58000183105469,50.849998474121094,50.36000061035156,50.36000061035156,404300.0,0.00297445022746734,-3.454501317797198,-0.38596726051050045,38.27162935794332,41.61530962037521,0.15452254328361192,0.5795844274494044,0.16685907906014563,1.3759829049848236,8.314008992575223,0.48999786376953125,-0.37767802619263335,-0.47899818420410156,-1.3756090474232892,0.41761267901508603,-0.9273036158136918,-0.03069275259451132,-0.3635677073822734,30.337150890667573,1.9709694930718094,0.44830543160959263,9,0.20999908447265625,0.4349994659423828,0.6549978256225586,0.8849983215332031,2.1599998474121094,1,0.03934357041774028,-1.0246967071057196,50.43000030517578,1.2105205039401696,51.06999969482422,-3.6154703914548976,50.66999816894531,0.03934357041774028 11247,2017-09-20,50.209999084472656,50.75,50.18999862670898,50.70000076293945,430700.0,-0.007315198362742303,-1.1132023866932197,-2.2272679983354142,37.259598411398656,40.999542540530946,0.5476248722663186,0.9046066971799149,0.5289103751316446,1.7346510369431698,8.54242419520373,0.5600013732910227,-0.4376029035447644,-0.7910009384155288,-1.750757454932625,0.1687555781015675,-1.2708791966740733,-0.3111226801569842,1.2900009155273438,1.9802391545749174,-27.752601293516072,0.4798782582585464,9,0.6200008392333984,0.8050022125244141,0.7200002670288086,1.2550010681152344,2.6100006103515625,2,0.046803472050751305,-3.454501317797198,50.58000183105469,-1.0246967071057196,50.43000030517578,1.2105205039401696,51.06999969482422,0.046803472050751305 11248,2017-09-21,50.11999893188477,50.47000122070313,50.0,50.209999084472656,326700.0,-0.0017924746908771771,-1.8485093691840397,0.18367315162978987,35.86695130415556,39.74894739790268,0.6407300133976932,0.9321355609992139,0.612328295627556,1.8093250096411353,8.677382329746527,0.4700012207031321,-0.4146844210010059,-0.8110010147094684,-1.8145925618997367,0.19259053248079994,-1.3127967883046026,-0.30920524111433423,1.353801040649408,9.999904632629585,-20.744823001661594,0.5017957735951348,9,0.6300010681152273,0.8550014495849538,0.7350006103515554,1.345001220703118,3.25,3,0.056264959196361986,-1.1132023866932197,50.209999084472656,-3.454501317797198,50.58000183105469,-1.0246967071057196,50.43000030517578,0.056264959196361986 11249,2017-09-22,49.68999862670898,50.2400016784668,49.68999862670898,50.209999084472656,416900.0,-0.008579415689138115,-1.115394490701653,5.7777730682835005,34.08576789572342,37.57761596831234,0.9915882237520535,1.2854901788220374,1.0438315589611378,2.2144772918107734,9.027416608301053,0.5500030517578196,-0.36459468784435956,-1.1505012512207102,-2.259004171111094,-0.041998331330326266,-1.7047527111659022,-0.5962497912755182,1.7248493469238397,0.0,-32.658059847986166,0.5542514599451908,9,0.9050006866455149,1.1300010681152415,1.1650009155273509,1.7750015258789134,3.740001678466804,4,0.06641181611915004,-1.8485093691840397,50.11999893188477,-1.1132023866932197,50.209999084472656,-3.454501317797198,50.58000183105469,0.06641181611915004 11250,2017-09-25,50.099998474121094,50.20000076293945,49.66999816894531,49.66999816894531,400000.0,0.008251154331723631,-1.4651265946310392,-0.8269229358471075,43.73572746895244,37.56941496526911,0.4432111642480052,0.7899787814764494,0.6520580108472132,1.7851143750798428,8.769427083547047,0.5300025939941406,-0.3597723820758816,-0.6605012893676729,-1.738345055770587,0.4173424770352412,-1.1994231725691336,-0.12157940616621232,1.2113585386962953,36.440694404034524,-0.24140808304041883,0.5389218832014581,9,0.33500099182128906,0.7100009918212891,0.7550010681152344,1.3650016784667969,3.3800010681152344,0,0.055688642724580184,-1.115394490701653,49.68999862670898,-1.8485093691840397,50.11999893188477,-1.1132023866932197,50.209999084472656,0.055688642724580184 11251,2017-09-26,49.849998474121094,50.31000137329102,49.849998474121094,50.099998474121094,404700.0,-0.004990020112059179,-2.680023193359432,-0.5813949362147585,43.43889059581801,38.39985634799595,0.5767111535225524,0.9309806057746641,0.9300053965851021,2.0174540768663434,8.40299134451934,0.460002899169929,-0.4013437769896342,-0.8110012054443345,-1.8353351663579431,0.2133327554692741,-1.3231681859011388,-0.2988342249875302,1.3300498311865283,16.666666666666664,-22.68212899731885,0.5121669804568031,9,0.5850009918212891,0.9600009918212891,0.9975004196166992,1.6150016784667969,3.0,1,0.06178539469070654,-1.4651265946310392,50.099998474121094,-1.115394490701653,49.68999862670898,-1.8485093691840397,50.11999893188477,0.06178539469070654 11252,2017-09-27,49.66999816894531,50.040000915527344,49.20000076293945,49.79999923706055,736500.0,-0.0036108387298994238,1.7540788823643447,0.5200042724609375,40.44443766276036,38.651839022796025,0.6897193081106465,1.016611812778379,1.1393391005965086,2.1742569625354946,8.221866209084364,0.8400001525878906,-0.5112369095510303,-0.8980014801025362,-1.9278639897534475,0.13186102954837509,-1.4129327349279919,-0.38307022527708057,1.389246125453326,37.00765642505905,-3.3289998197505994,0.5149312548254552,9,0.5300025939941406,0.9050025939941406,1.1775007247924805,1.7950019836425781,3.6400032043457102,2,0.061808005288812584,-2.680023193359432,49.849998474121094,-1.4651265946310392,50.099998474121094,-1.115394490701653,49.68999862670898,0.061808005288812584 11253,2017-09-28,49.86000061035156,49.97999954223633,49.40999984741211,49.65999984741211,509000.0,0.0038252959212921045,1.590915790295033,-1.5384547668652249,38.532111697120115,38.3210282400611,0.41653918638197496,0.7542292797984089,0.9834170136733036,1.964481193124982,8.49512307326838,0.5699996948242188,-0.5652897823050154,-0.6374990463256864,-1.6580233977820384,0.38302530513066557,-1.147761222053866,-0.12723687059750688,1.0133193309011546,59.45941301807647,20.00994866085049,0.510262175728177,9,0.30500030517578125,0.7150001525878906,0.967498779296875,1.6049995422363281,4.1399993896484375,3,0.059366206342527095,1.7540788823643447,49.66999816894531,-2.680023193359432,49.849998474121094,-1.4651265946310392,50.099998474121094,0.059366206342527095 11254,2017-09-29,49.599998474121094,49.86000061035156,49.54999923706055,49.81000137329102,636300.0,-0.005214643663211005,1.0,-1.0500104903774983,30.00001816520522,37.95945917323079,0.49851746409144937,0.9270859097981159,1.2713124038317716,2.2034763538522597,8.935568197697341,0.3100013732910156,-0.5642856334466444,-0.8120010375976534,-1.832437075359934,0.20843500016462713,-1.3222190564787937,-0.30178301871651314,1.105989549300297,36.03581002130707,3.4017956414398682,0.5102180188811407,9,0.4250011444091797,0.9750022888183594,1.267500877380371,1.8650016784667969,4.400001525878906,4,0.07600807608352422,1.590915790295033,49.86000061035156,1.7540788823643447,49.66999816894531,-2.680023193359432,49.849998474121094,0.07600807608352422 11255,2017-10-02,50.36000061035156,50.7400016784668,49.95000076293945,50.40999984741211,1151300.0,0.015322624185704292,1.2253456047882314,0.23808831810502182,43.34766161888616,38.52346275777999,-0.3044773943524888,0.11468229093964055,0.5215300525823778,1.4343376354878146,9.080706162688546,1.1400032043457031,-0.5642650015196722,-0.014999008178712359,-0.9826992206288665,0.9527012042714418,-0.49884911440378943,0.4688510980463647,-1.1599998474121094,75.32462063601369,44.65562906980219,0.4838501062250786,10,-0.38500022888183594,0.21500015258789062,0.5399990081787109,1.1049995422363281,4.229999542236328,0,0.06096107342368007,1.0,49.599998474121094,1.590915790295033,49.86000061035156,1.7540788823643447,49.66999816894531,0.06096107342368007 11256,2017-10-03,50.34000015258789,50.41999816894531,49.9900016784668,50.4000015258789,703500.0,-0.0003971496727813717,7.600389119902339,1.200045777065548,47.41783196744791,39.652155375118795,-0.35995443422343243,0.11622641839066716,0.5539852427266965,1.443555407223549,8.975042222972286,0.4299964904785156,-0.6123009040682206,-0.019499397277833452,-0.978545134794814,0.9395463402391471,-0.49902226603632727,0.46002347148066036,-1.109199371337894,74.02589038449153,41.94590405835697,0.479522868758492,10,-0.3699989318847656,0.2350006103515625,0.6149997711181641,1.125,4.340000152587891,1,0.06237583194538421,1.2253456047882314,50.36000061035156,1.0,49.599998474121094,1.590915790295033,49.86000061035156,0.06237583194538421 11257,2017-10-04,50.68999862670898,50.81999969482422,50.22000122070313,50.36999893188477,1103200.0,0.006952691161306923,1.0689537239219982,-5.333206179668523,50.22222674333333,41.24718597947188,-0.709294515346464,-0.22482163632970042,0.22044285535736208,1.0859773433936368,8.512501531456676,0.5999984741210866,-0.5589835651887824,0.31749916076659446,-0.6525557241179882,1.2875540456511771,-0.16752828167569334,0.8025266032088822,-1.4290138275146447,90.78006509335137,57.000371255189066,0.48502744244229057,10,-0.6799983978271413,-0.11499786376952414,0.43000125885010476,0.7750015258789134,3.8300018310546946,2,0.04261195316493849,7.600389119902339,50.34000015258789,1.2253456047882314,50.36000061035156,1.0,49.599998474121094,0.04261195316493849 11258,2017-10-05,50.63000106811523,50.88999938964844,50.47999954223633,50.59000015258789,417200.0,-0.0011836172858394889,-2.1538190674608995,0.1250029802350643,44.71156447239431,42.42783004354642,-0.6362541610020074,-0.16542968911756617,0.29750583394852015,1.1363727894022233,7.62204214736858,0.4099998474121094,-0.5470806780406647,0.2525014877319265,-0.7219923670780091,1.226995342541862,-0.2347454396730413,0.7397484151368943,-1.3066556730956975,80.59714239352246,48.33972166673324,0.4872469274049695,10,-0.585000991821282,-0.23000144958495383,0.5349988937378001,0.8349990844726634,3.1399993896484446,3,0.052933048560876994,1.0689537239219982,50.68999862670898,7.600389119902339,50.34000015258789,1.2253456047882314,50.36000061035156,0.052933048560876994 11259,2017-10-06,50.45000076293945,50.7599983215332,50.209999084472656,50.540000915527344,641800.0,-0.0035552103768200505,1.0754885378054486,-2.249952317375948,50.2702758432266,43.15389097402133,-0.3767271699228161,-0.01867809306425272,0.48896315276513036,1.3104169388906968,7.308693039669387,0.5499992370605469,-0.5051231625770924,0.09300117492675497,-0.8556628142655569,1.0416651641190668,-0.38133081966940097,0.5673331695229109,-1.0326561282421878,53.19156707180975,17.380447283176302,0.47433199459615427,10,-0.4050006866455078,-0.06999969482421875,0.7149991989135742,1.0149993896484375,4.270000457763679,4,0.07036668351585784,-2.1538190674608995,50.63000106811523,1.0689537239219982,50.68999862670898,7.600389119902339,50.34000015258789,0.07036668351585784 11260,2017-10-09,50.9900016784668,51.0099983215332,50.59000015258789,50.59000015258789,855300.0,0.01070368498238028,-1.099982833927788,-4.444453863434069,55.01221353683321,44.43981574524525,-0.868540939821564,-0.6129448158394695,-0.03822773495797094,0.7664217830496796,7.831015657343513,0.55999755859375,-0.43229501793774006,0.6475019454956055,-0.24920374515765786,1.5442076361488688,0.1991491001689738,1.0958547908222371,-1.484297758472458,98.03953834531352,58.99400969140913,0.4483528453266312,10,-0.8850021362304688,-0.6300010681152344,0.19749832153320312,0.4699974060058594,4.5,0,0.05903114772409057,1.0754885378054486,50.45000076293945,-2.1538190674608995,50.63000106811523,1.0689537239219982,50.68999862670898,0.05903114772409057 11261,2017-10-10,51.27999877929688,51.43000030517578,51.0,51.06000137329102,568100.0,0.0056873326394211166,-1.5294124246877063,0.549991416963894,63.34163497266934,46.98394877967958,-1.0441657711157788,-0.9268335934236589,-0.3179060620487988,0.4747149111506843,8.336402537915601,0.4399986267089844,-0.29875528319900724,0.9224990844726619,-0.027557277542264558,1.8725554464875884,0.44747090346520224,1.3975272654801216,-1.6539513071794332,87.70480526302681,42.15437974802599,0.47502818100746247,10,-0.8599987030029368,-0.9299983978271555,-0.029998779296882105,0.18000030517577414,4.120002746582017,1,0.06454761022005617,-1.099982833927788,50.9900016784668,1.0754885378054486,50.45000076293945,-2.1538190674608995,50.63000106811523,0.06454761022005617 11262,2017-10-11,52.09000015258789,52.13000106811523,51.290000915527344,51.290000915527344,764600.0,0.015795658981529126,-1.100002384188047,3.636403044857901,70.82452243733971,50.57199441748175,-1.6481055922514614,-1.7036828901231473,-1.1186021971046074,-0.3356566201955218,9.344344979886058,0.8500022888183452,-0.21983541873768786,1.6560005187988267,0.43074954339905247,2.881251494198601,1.0433750310989396,2.268626006498714,-2.283557397164607,97.9166211353882,45.89186267072941,0.6126254876998888,10,-1.25,-1.4249992370605469,-0.8599996566772461,-0.6300010681152344,3.779998779296882,2,0.04972163841430155,-1.5294124246877063,51.27999877929688,-1.099982833927788,50.9900016784668,1.0754885378054486,50.45000076293945,0.04972163841430155 11263,2017-10-12,52.27999877929688,52.540000915527344,52.02000045776367,52.1500015258789,577500.0,0.003647506741263795,-1.6666731875268985,0.16249672174142873,78.84186174148952,55.99886592595778,-1.630155635064412,-1.862364273434558,-1.2978630293613094,-0.5217308882055605,10.548783801504502,0.5200004577636719,-0.10516420272684002,1.7654991149902415,0.28913785455335983,3.241860375427123,1.027318484771797,2.503679745208686,-2.194729026350565,88.84111880235002,28.986577729155982,0.7381806302184418,10,-1.0349979400634837,-1.4099979400634837,-1.1399974822998118,-0.8199996948242259,3.1399993896484304,3,0.042846245806605454,-1.100002384188047,52.09000015258789,-1.5294124246877063,51.27999877929688,-1.099982833927788,50.9900016784668,0.042846245806605454 11264,2017-10-13,52.06000137329102,52.5,51.90999984741211,52.290000915527344,450700.0,-0.0042080606568984935,-1.226404773386499,-1.7692646282056326,72.79073542940647,59.27031857157115,-1.1449093791138765,-1.6489374582353733,-1.0723642457393296,-0.30112430320836125,11.62504887455797,0.5900001525878906,0.04928069632836696,1.4960016250610408,-0.11868702318403024,3.110690273306112,0.6886573009385089,2.303345949183573,-1.6310692575833627,75.38464849045677,12.049225093044484,0.8073443241225348,10,-0.7950000762939524,-1.1900005340576243,-1.0450000762939524,-0.6000022888183665,3.3400001525878764,4,0.03284669687600039,-1.6666731875268985,52.27999877929688,-1.100002384188047,52.09000015258789,-1.5294124246877063,51.27999877929688,0.03284669687600039 11265,2017-10-16,52.13000106811523,52.16999816894531,51.79999923706055,52.09000015258789,456700.0,0.001344596484396554,5.1668997965412,-0.17391737017561676,77.66994156660033,62.631664082588095,-1.0475966522075808,-1.6707051475168413,-1.1391594768074995,-0.3807995501325294,12.777947035297455,0.3699989318847656,0.2157577677699365,1.4810012817382727,-0.2766404666584421,3.2386430301349876,0.6021804075399189,2.3598221559366266,-1.4055193204328091,73.37664911246368,3.967007745029264,0.8788208741983565,10,-0.7550010681152273,-1.2600002288818288,-1.114999771118157,-0.6750011444091726,3.4899978637695455,0,0.04968348550777324,-1.226404773386499,52.06000137329102,-1.6666731875268985,52.27999877929688,-1.100002384188047,52.09000015258789,0.04968348550777324 11266,2017-10-17,52.56999969482422,52.61000061035156,52.0099983215332,52.06999969482422,996200.0,0.008440410851595193,1.0689668780089974,12.499713904255511,83.10506100906656,66.28531233433623,-1.2717411801888758,-2.0595692242832797,-1.5736761659929286,-0.8339212144805828,14.170031722067092,0.6000022888183594,0.4741697443787558,1.821500015258792,-0.13387970584717124,3.776879736364755,0.8438101547058068,2.799189875811777,-1.591345263643511,96.96962691096148,22.49218809933187,0.9776898605529818,10,-1.1599998474121094,-1.664999008178711,-1.5549983978271484,-1.114999771118164,3.470001220703125,1,0.05554502569133679,5.1668997965412,52.13000106811523,-1.226404773386499,52.06000137329102,-1.6666731875268985,52.27999877929688,0.05554502569133679 11267,2017-10-18,52.56000137329102,52.68999862670898,52.4000015258789,52.58000183105469,642200.0,-0.00019019063327441188,1.4167024303404543,-0.04000091552732954,82.1429187749718,70.44435170128928,-1.0824148408295216,-1.9652469014288911,-1.5640018982655945,-0.8380356432625362,15.908098470568754,0.2899971008300781,0.6291526891800814,1.6940015792846737,-0.402466717271885,3.7904698758412323,0.6457674310063908,2.7422357275629565,-1.3203315534429763,85.39355701476308,8.643979150416186,1.0482341482782795,10,-1.1100025177002024,-1.615001678466804,-1.6325006484985423,-1.2050018310546946,3.5999984741210866,2,0.05403348703166233,1.0689668780089974,52.56999969482422,5.1668997965412,52.13000106811523,-1.226404773386499,52.06000137329102,0.05403348703166233 11268,2017-10-19,52.93999862670898,52.959999084472656,52.45000076293945,52.5099983215332,491500.0,0.007229780127270935,1.1701999870138302,-21.499523173762768,88.65751431177665,74.70960042001707,-1.2295835923194502,-2.2378818848745254,-1.9247624232226812,-1.2276842211709678,17.4468616760387,0.5099983215332031,0.7861633549801326,1.9329988479614215,-0.3252928082080757,4.191290504130919,0.8038530198766694,3.0621446760461737,-1.4392696216259608,98.27582237977886,15.699741667128492,1.129145828084749,10,-1.1649990081787038,-1.8599987030029226,-2.0224971771240163,-1.5849990844726491,3.1300010681152415,3,0.05534568154857422,1.4167024303404543,52.56000137329102,1.0689668780089974,52.56999969482422,5.1668997965412,52.13000106811523,0.05534568154857422 11269,2017-10-20,52.9900016784668,53.0,52.65999984741211,52.88999938964844,801300.0,0.0009445231026619094,4.666719649044728,0.23256329731552344,86.4267169095156,78.20010079475955,-0.9849782442714101,-2.137575440963765,-1.9542287619198504,-1.29001990590789,18.488177935928892,0.3400001525878906,0.9192487528386692,1.8180017471313477,-0.5160816056075745,4.15208509987027,0.650960070761883,2.9850434235008123,-1.1974186575058496,99.16680706862954,15.026010736052513,1.1670416763694613,10,-0.9900016784667969,-1.8900012969970703,-2.082500457763672,-1.6400012969970703,3.5199966430664062,4,0.045857641319267506,1.1701999870138302,52.93999862670898,1.4167024303404543,52.56000137329102,1.0689668780089974,52.56999969482422,0.045857641319267506 11270,2017-10-23,52.88999938964844,53.06999969482422,52.81000137329102,53.0099983215332,641300.0,-0.0018871916522130716,1.1666375268218434,-1.1999618539004386,84.55291949108326,80.55691018569442,-0.6561158068198907,-1.9160743065156467,-1.8312046299200375,-1.2078470942601172,19.5750988136976,0.259998321533196,1.099126740132725,1.5784994125366225,-0.818466607130901,3.975465432204146,0.3800164027028572,2.776982422370388,-0.8559329728796783,83.01886113440312,-2.3022033023299286,1.1984830098337629,10,-0.7099990844726562,-1.7549991607666016,-1.9874982833862305,-1.5599994659423828,3.4000015258789062,0,0.047457027135487495,4.666719649044728,52.9900016784668,1.1701999870138302,52.93999862670898,1.4167024303404543,52.56000137329102,0.047457027135487495 11271,2017-10-24,52.93000030517578,52.93999862670898,52.43999862670898,52.90999984741211,829200.0,0.0007563039513889258,24.00181211255061,-0.16667196490447278,83.13618382813546,81.92487256244951,-0.48885898892196167,-1.8060977109112457,-1.8488560990571656,-1.2691386841694197,20.674192275287,0.5,1.2840408550314564,1.4645002365112276,-0.9328713539066484,3.8618718269291037,0.2658144413022896,2.6631860317201657,-0.688747232795933,79.10451160354391,-5.297751531727698,1.198685795208938,10,-0.49500083923339844,-1.7950000762939453,-2.027499198913574,-1.6000003814697266,4.279998779296875,1,0.05082181392781804,1.1666375268218434,52.88999938964844,4.666719649044728,52.9900016784668,1.1701999870138302,52.93999862670898,0.05082181392781804 11272,2017-10-25,52.7400016784668,52.88999938964844,51.91999816894531,52.79999923706055,834400.0,-0.0035896207370775812,7.083415456019328,-2.9998092695021934,80.05703579082848,82.05989190126495,-0.22010801011205672,-1.4485788504503816,-1.652117345341523,-1.0980792748221901,20.306716456737803,1.0100021362304688,1.4175187631431356,1.1210014343261747,-1.1836568360903996,3.425659704742749,-0.0313277008821089,2.2733305695344583,0.3299980163574219,71.30455839132772,-13.018091331526378,1.152329135208287,10,-0.30500221252441406,-1.605001449584961,-1.8375005722045898,-1.4100017547607422,4.13999938964843,2,0.06257108706934122,24.00181211255061,52.93000030517578,1.1666375268218434,52.88999938964844,4.666719649044728,52.9900016784668,0.06257108706934122 11273,2017-10-26,52.81999969482422,53.06000137329102,52.52999877929688,52.68999862670898,789600.0,0.0015168375770091558,-1.35556309074733,-2.166772634791573,84.75079678132799,83.388787607034,-0.24077113426989882,-1.3654588372591405,-1.7278528749322817,-1.1957855478032684,20.002632559997902,0.5300025939941406,1.5040527512188362,1.052999496459961,-1.1541480564267843,3.260147049346706,-0.05057427998340813,2.15657327290333,-0.9000015258789062,78.26089840977092,-9.586549750995758,1.1035737764433726,10,-0.38500022888183594,-1.6849994659423828,-1.8974990844726562,-2.200000762939453,3.720001220703125,3,0.06323362688158385,7.083415456019328,52.7400016784668,24.00181211255061,52.93000030517578,1.1666375268218434,52.88999938964844,0.06323362688158385 11274,2017-10-27,53.36999893188477,53.36999893188477,52.79999923706055,52.849998474121094,687100.0,0.010412708069637677,1.192304588636581,3.999970656415811,84.79537773415296,84.18050273676207,-0.6542017384161767,-1.706005349641579,-2.245188906609549,-1.7622309965789853,19.826887686356105,0.5699996948242259,1.4959649438441218,1.41449871063233,-0.6529273430435794,3.481924764308239,0.3807856837943788,2.448211737470281,-1.4500007629394602,100.0,12.886516523774617,1.0337130268379533,10,-0.7250003814697337,-2.0849990844726634,-2.5074987411499094,-2.789999008178718,3.0200004577636648,4,0.05059023453205258,-1.35556309074733,52.81999969482422,7.083415456019328,52.7400016784668,24.00181211255061,52.93000030517578,0.05059023453205258 11275,2017-10-30,53.43000030517578,53.84000015258789,53.15999984741211,53.209999084472656,561400.0,0.0011242528478889735,-3.250005960470162,0.42307889814033095,83.6991382835988,84.24651132282122,-0.5703879774824898,-1.6065880009286602,-2.275024924877748,-1.8375385908652646,21.766625172398413,0.6800003051757812,1.4401522521561887,1.321000099182129,-0.7030644097768288,3.3450646081410866,0.30896784470265004,2.3330323536616078,-1.452002105712893,78.64586334258529,-8.04612308898659,1.0120322544794786,10,-0.5500011444091797,-1.9099998474121094,-2.722500801086426,-2.8500003814697266,3.0600013732910156,0,0.05764548004427139,1.192304588636581,53.36999893188477,-1.35556309074733,52.81999969482422,7.083415456019328,52.7400016784668,0.05764548004427139 11276,2017-10-31,53.47999954223633,53.68999862670898,53.18000030517578,53.349998474121094,865400.0,0.0009357895709332098,-1.1702176012726246,0.5909106672215286,78.60089669203543,83.85295331360608,-0.5338711422620506,-1.4854443287818668,-2.2946229654182346,-1.8983975601111496,23.811188482488348,0.509998321533196,1.4453796586631569,1.2139993667602553,-0.7173091387113715,3.145307872231882,0.24834511402444548,2.179653619496065,-1.3902812255859374,81.24998758237851,-3.8560068492439683,0.965654252735812,10,-0.6000003814697266,-1.9599990844726562,-2.8575000762939453,-2.8999996185302734,2.9300003051757812,1,0.052543032859822425,-3.250005960470162,53.43000030517578,1.192304588636581,53.36999893188477,-1.35556309074733,52.81999969482422,0.052543032859822425 11277,2017-11-01,52.849998474121094,53.9000015258789,52.83000183105469,53.9000015258789,782000.0,-0.011780124785111257,1.03808873323356,-8.07688019014637,59.930325166943085,80.66104340862455,0.15823178516795622,-0.7223601639333026,-1.6512306863355093,-1.283987950655174,24.969423967773487,1.0699996948242116,1.4156402252067934,0.47599830627441264,-1.321149594663808,2.2731462072126334,-0.4225756441947013,1.3745722567435266,-0.6552632473144513,23.35759513056235,-58.74468567841271,0.8985739504691107,11,0.060001373291015625,-1.299997329711914,-2.227499008178711,-2.269998550415039,3.9099998474121094,2,0.08249764874613019,-1.1702176012726246,53.47999954223633,-3.250005960470162,53.43000030517578,1.192304588636581,53.36999893188477,0.08249764874613019 11278,2017-11-02,53.31000137329102,53.45000076293945,53.0099983215332,53.099998474121094,606200.0,0.008703934010427128,-1.2564042372135333,-0.20000217982068155,70.09645907848716,78.84657031628807,-0.2724139789542974,-1.0237792984932241,-2.097056740254395,-1.7612171335017592,26.06887137455119,0.6000022888183594,1.3275175909659254,0.8020011901855568,-0.8406355258878406,2.4446379062589543,-0.019317167851141903,1.6233195482222555,-0.9788448425586012,46.36373409534737,-35.076857834375716,0.8213183580366991,11,-0.40000152587891336,-1.655000686645515,-2.9225006103515696,-2.7350006103515696,3.4399986267089773,3,0.06696679052446664,1.03808873323356,52.849998474121094,-1.1702176012726246,53.47999954223633,-3.250005960470162,53.43000030517578,0.06696679052446664 11279,2017-11-03,54.0,54.08000183105469,53.27999877929688,53.27999877929688,919400.0,0.012943136539753874,-1.2222269317170589,3.4285299086300296,75.06701288713316,77.79258069362693,-0.8985722482705114,-1.5116895484769515,-2.76392360836784,-2.4644449754813564,28.06511649415615,0.8000030517578054,1.2706996731077425,1.314499855041504,-0.149258118249179,2.778257828332187,0.5826208683961625,2.0463788416868454,-1.5433358696558628,93.599853515625,10.679077073561672,0.7318789866453428,11,-1.0,-2.184999465942383,-3.6299991607666016,-3.424999237060547,1.6500015258788991,4,0.047037053991247024,-1.2564042372135333,53.31000137329102,1.03808873323356,52.849998474121094,-1.1702176012726246,53.47999954223633,0.047037053991247024 11280,2017-11-06,54.0,54.6500015258789,53.9000015258789,54.0,501200.0,0.0,-6.500114442663692,0.0,71.73252138664796,76.52550708901724,-0.8097099726674557,-1.343508222305985,-2.7467625318351025,-2.4838760299275293,29.924203789644377,0.75,1.14657924747182,1.1639999389648423,-0.17979519697345125,2.507795074903136,0.49210237099569554,1.8358975069339891,-1.381002099584805,64.28562445766339,-16.16167753069351,0.6718975679691481,11,-0.7150001525878906,-1.6999988555908203,-3.6999998092651367,-3.424999237060547,1.3499984741210938,0,0.04425924795645253,-1.2222269317170589,54.0,-1.2564042372135333,53.31000137329102,1.03808873323356,52.849998474121094,0.04425924795645253 11281,2017-11-07,54.59000015258789,54.77999877929688,53.9900016784668,53.9900016784668,916900.0,0.010925928751627678,-1.6333303663390495,100.0,76.22735579567427,76.09998708955565,-1.2733864215761201,-1.763217919163182,-3.3169052196242035,-3.089913977162709,31.243580598105698,0.7899971008300852,1.0769230742702263,1.5885000228881836,0.23630481953601645,2.9406952262403507,0.9124024212121,2.264597624564267,-1.7272818171170528,90.25646543291958,10.003779316830915,0.6760976016760838,11,-0.9350013732910085,-2.2049999237060547,-4.314999580383301,-4.0149993896484375,0.40000152587890625,1,0.034804937178386064,-6.500114442663692,54.0,-1.2222269317170589,54.0,-1.2564042372135333,53.31000137329102,0.034804937178386064 11282,2017-11-08,54.68000030517578,54.790000915527344,54.0099983215332,54.4900016784668,907700.0,0.0016486563901141338,2.8048921184603506,0.31666518316951286,74.30166109558364,74.93897201336183,-1.183741012373467,-1.7383595049983143,-3.375598880056714,-3.192397954833538,31.69737535974625,0.7800025939941406,1.0247879504218957,1.5490001678466783,0.07386042680309401,3.0241399088902625,0.8114302973248826,2.286570038368474,-1.548862707569299,93.82019943551136,15.192682449382403,0.7375698705217938,11,-0.8850002288818359,-2.1800003051757812,-4.407499313354492,-4.104999542236328,0.40000152587890625,2,0.031638616177413814,-1.6333303663390495,54.59000015258789,-6.500114442663692,54.0,-1.2222269317170589,54.0,0.031638616177413814 11283,2017-11-09,54.52000045776367,54.65999984741211,54.29999923706055,54.47999954223633,798500.0,-0.0029261127746732507,1.2500059604701619,0.21053265605236213,70.7316770597284,73.37633860509243,-0.8462261556480115,-1.477702511961752,-3.177124475269814,-3.046098767666244,31.71463760717935,0.3800010681152344,0.9892106156171394,1.2770002365112276,-0.2647291524643478,2.818729625486803,0.5061355420234364,2.047864930999019,-1.1234447292898508,82.1192002789019,5.838203428247056,0.7708646944877882,11,-0.7099990844726562,-2.020000457763672,-4.227499961853027,-3.9449996948242188,-0.17000198364257812,3,0.04108580053121691,2.8048921184603506,54.68000030517578,-1.6333303663390495,54.59000015258789,-6.500114442663692,54.0,0.04108580053121691 11284,2017-11-10,53.77000045776367,54.43000030517578,53.61999893188477,54.290000915527344,855100.0,-0.013756419547006793,1.0250053644231278,-12.99971390425329,60.138260796955265,70.7584633287987,-0.037458065001104046,-0.6250729443937075,-2.397861267753754,-2.313820677251364,31.452362012329928,0.9000015258788991,0.9625937820031325,0.4415002822875991,-1.0110802380646504,1.8940808026398486,-0.2847899778885292,1.1677905424637274,-0.1504934993612892,12.82062150116181,-60.02180559482025,0.7262902601761249,11,0.04000091552734375,-1.2700004577636719,-3.5475006103515625,-3.1949996948242188,-0.29999923706053977,4,0.05542122962370288,1.2500059604701619,54.52000045776367,2.8048921184603506,54.68000030517578,-1.6333303663390495,54.59000015258789,0.05542122962370288 11285,2017-11-13,54.72000122070313,54.7400016784668,53.86999893188477,53.86999893188477,755000.0,0.017667858561498218,-1.0470597739012413,-1.6346183472105051,67.04762776692712,69.47476678156444,-0.8775080627526322,-1.4451838735073537,-3.300186330470062,-3.2712492808890588,31.54935970987881,0.970001220703125,0.9430649220587384,1.2620010375976634,-0.20244951915053377,2.7264515943458605,0.5297757592235612,1.9942263159717655,-1.1000022888183594,94.01713024397776,21.059388266204337,0.7322252783740992,11,-0.9099998474121165,-2.030000686645515,-4.507500648498542,-4.145000457763679,-1.5800018310546946,0,0.01699561923298898,1.0250053644231278,53.77000045776367,1.2500059604701619,54.52000045776367,2.8048921184603506,54.68000030517578,0.01699561923298898 11286,2017-11-14,55.4900016784668,55.5099983215332,54.47000122070313,54.5099983215332,808800.0,0.014071645478551886,1.0392167129168928,1.1529420212455626,73.58489825296081,70.99194156889975,-1.488988749917759,-2.092491780233104,-3.9980736796446905,-4.044275473158706,31.424984315819803,1.039997100830071,0.9068344187830348,1.8860013961791964,0.22524139651830666,3.546761395840086,1.055621396348755,2.7163813960096377,-1.8700027465820241,98.94197621565762,24.71037411070631,0.830379999830444,11,-1.2300033569335938,-2.2350025177001953,-5.257501602172852,-4.915000915527344,-3.2100028991699148,1,-0.0025230347830397237,-1.0470597739012413,54.72000122070313,1.0250053644231278,53.77000045776367,1.2500059604701619,54.52000045776367,-0.0025230347830397237 11287,2017-11-15,55.4000015258789,55.52000045776367,55.15999984741211,55.45000076293945,867300.0,-0.001621916559119918,2.789507498945931,-0.051019454889420335,72.08904176698739,71.21333964539977,-1.116659923840551,-1.874946247883777,-3.8284270300266954,-3.9647209982512166,31.209936002772164,0.3600006103515625,0.8840298248652871,1.654001235961907,-0.11315494752138733,3.4211574194452012,0.7704231442202598,2.537579327703554,-1.5300025939941264,93.68427181503111,19.1377245651816,0.8835780917416466,11,-1.0000019073486257,-1.9950008392333913,-5.015001296997063,-4.825000762939446,-2.620002746582017,2,-0.007400719063528904,1.0392167129168928,55.4900016784668,-1.0470597739012413,54.72000122070313,1.0250053644231278,53.77000045776367,-0.007400719063528904 11288,2017-11-16,55.86999893188477,55.90999984741211,55.13000106811523,55.29999923706055,1061900.0,0.00848370745597049,1.3999906099980264,-11.400167849239386,71.70138084042512,70.83938052909888,-1.324632367596827,-2.2284334475635816,-4.214898132767225,-4.440940365114777,30.821390818739808,0.7799987792968821,0.9239325911742782,1.977498626708993,0.016511705446028202,3.9384855479719576,0.9970051660775141,2.9579920873404717,-1.6699996948242202,98.25323582815577,25.814078218315146,0.9804934606314821,11,-1.1049995422363352,-2.0149993896484446,-5.1174983978271555,-5.204998016357429,-3.3999977111816406,3,-0.014139916161323485,2.789507498945931,55.4000015258789,1.0392167129168928,55.4900016784668,-1.0470597739012413,54.72000122070313,-0.014139916161323485 11289,2017-11-17,55.41999816894531,55.79999923706055,55.31999969482422,55.709999084472656,668700.0,-0.008054425837524914,1.0425459385754172,-0.508773808408394,66.178840406752,70.222304864666,-0.7286471951892679,-1.6728153211645633,-3.6955165563032324,-3.995051329657329,30.369638743034898,0.549999237060554,1.0652116988854488,1.4059980392456026,-0.619600398950304,3.4315964774415093,0.39319882014765284,2.4187972583435524,-0.87799880981445,75.98032065882028,4.14755584781706,1.0127992190979531,11,-0.654998779296875,-1.5649986267089844,-4.362497329711914,-4.549997329711914,-2.8199996948242188,4,-0.01930710447810502,1.3999906099980264,55.86999893188477,2.789507498945931,55.4000015258789,1.0392167129168928,55.4900016784668,-0.01930710447810502 11290,2017-11-20,55.4000015258789,55.47000122070313,55.040000915527344,55.38000106811523,613200.0,-0.00036081998785808533,4.375008940704377,-0.0689668780089974,65.68629345374134,69.05107571556235,-0.5466634274053632,-1.5337713116914031,-3.6184808482067226,-3.980442132184116,29.60606389878921,0.43000030517578836,1.1456202226007122,1.2605012893676673,-0.7828241517124042,3.3038267304477387,0.23883856882763155,2.282164009907703,-0.5844020690917873,64.58341611764047,-5.807878107888371,1.0216627205400346,11,-0.6350021362304616,-1.545001983642571,-4.332500457763665,-4.530000686645501,-2.6599998474121023,0,-0.03483754967541308,1.0425459385754172,55.41999816894531,1.3999906099980264,55.86999893188477,2.789507498945931,55.4000015258789,-0.03483754967541308 11291,2017-11-21,55.61999893188477,55.63000106811523,55.22000122070313,55.38999938964844,483100.0,0.003971072201200299,2.279948731251122,11.499713904253646,74.25571587095743,69.04597069060388,-0.6763120182665716,-1.625234414365167,-3.768035426410698,-4.201568667681649,29.768754705563218,0.40999984741209516,1.1518843262709737,1.345998764038093,-0.7161555131452673,3.4081530412214533,0.31492162544641644,2.3770759026297696,-0.5855193969726642,66.66652050950469,-9.27458826838398,1.031077138591679,11,-0.8549995422363352,-1.7049999237060618,-4.4974985122680735,-4.749998092651374,-2.819999694824226,1,-0.04458827022405154,4.375008940704377,55.4000015258789,1.0425459385754172,55.41999816894531,1.3999906099980264,55.86999893188477,-0.04458827022405154 11292,2017-11-22,56.040000915527344,56.040000915527344,55.56000137329102,55.599998474121094,527100.0,0.0075512763701584,1.1818039950062098,1.9130579005854151,74.07409400849708,69.41735035157816,-0.9868925083403042,-1.8818141904757653,-4.097721876162943,-4.619949602632417,31.1934485105995,0.479999542236321,1.2046625038663947,1.6010007858276367,-0.47240925948220536,3.674410831137479,0.5642957631727157,2.6377058084825578,-1.0,100.0,19.478255119218716,1.0367050226549195,11,-1.210000991821289,-2.0600013732910156,-4.882500648498535,-5.135000228881836,-2.9000015258789062,2,-0.06709496921490332,2.279948731251122,55.61999893188477,4.375008940704377,55.4000015258789,1.0425459385754172,55.41999816894531,-0.06709496921490332 11293,2017-11-24,56.15999984741211,56.34000015258789,56.09000015258789,56.1500015258789,187000.0,0.002141308528271546,-2.8461222453710495,0.022723331946194535,71.17649126769984,70.64382040388313,-0.9496598491431314,-1.8327235924198533,-4.127694833443151,-4.734579504354322,32.55150163536554,0.2999992370605469,1.1869740544985348,1.553999710083005,-0.508358998071877,3.616358418237887,0.5228203560055604,2.5851790641604495,-0.9399986267089773,86.15381455278516,6.98537034166533,1.0311793540774414,11,-1.0550003051757812,-2.030000686645508,-4.96250057220459,-5.215000152587891,-3.8400001525878906,4,-0.06018520436785546,1.1818039950062098,56.040000915527344,2.279948731251122,55.61999893188477,4.375008940704377,55.4000015258789,-0.06018520436785546 11294,2017-11-27,56.06999969482422,56.349998474121094,55.97999954223633,56.22000122070313,449900.0,-0.001602566823939111,-1.2424053266749897,-15.002670736350217,69.94221352623896,70.96544104380666,-0.5577479059051313,-1.6127619089619287,-3.959753592942022,-4.637603414256986,33.48178996259276,0.3699989318847656,1.183408890132199,1.3289995193481445,-0.7461355739703066,3.4041346126665957,0.29143197268891896,2.36656706600737,-0.6259986877441364,78.62600754787309,-2.3248384724473965,1.0375675466592238,11,-0.6599998474121094,-1.9350013732910156,-4.642499923706055,-4.989999771118164,-3.970001220703125,0,-0.064205430599519,-2.8461222453710495,56.15999984741211,1.1818039950062098,56.040000915527344,2.279948731251122,55.61999893188477,-0.064205430599519 11295,2017-11-28,56.5099983215332,56.599998474121094,56.18999862670898,56.2400016784668,545200.0,0.00784730924030308,-1.2161989401405806,-1.799959310309665,69.04762625605113,70.4612997108167,-0.801410147788367,-1.908008335704963,-4.294459083034866,-5.075181940918824,33.978396869279685,0.529998779296875,1.2228719309919143,1.6149982452392564,-0.5071008275765223,3.737097318055035,0.5539487088313706,2.676047781647142,-0.8847978210449199,93.47823683235751,13.138370776143404,1.0610495364078876,11,-0.6899986267089844,-2.25,-4.95999813079834,-5.409997940063477,-4.849998474121094,1,-0.06919129293129356,-1.2424053266749897,56.06999969482422,-2.8461222453710495,56.15999984741211,1.1818039950062098,56.040000915527344,-0.06919129293129356 11296,2017-11-29,56.290000915527344,56.97999954223633,56.2400016784668,56.4900016784668,373500.0,-0.003893070474964566,-3.9333316379080148,-0.7407527762864167,65.57063400827269,69.7370321820706,-0.5095874963559339,-1.5459609698875312,-3.974389750463999,-4.810588475699618,34.61711029948672,0.7399978637695312,1.3680984794550142,1.2545007705688462,-0.8451077994520801,3.3541093405897726,0.2046964855583795,2.304305055579313,-0.4698408203124984,51.40848475730948,-26.101523145173275,1.049804285010465,11,-0.2800006866455078,-1.8400020599365234,-4.632500648498535,-5.155000686645508,-4.569999694824212,2,-0.06306624941058214,-1.2161989401405806,56.5099983215332,-1.2424053266749897,56.06999969482422,-2.8461222453710495,56.15999984741211,-0.06306624941058214 11297,2017-11-30,57.209999084472656,57.2400016784668,56.1500015258789,56.29999923706055,1000000.0,0.016343900408279044,1.247411328412283,-4.54998188025711,72.68131264429762,69.84591349361202,-1.2804947214229188,-2.2372773332275813,-4.769634148048027,-5.686415271215495,36.113885872221104,1.0900001525878977,1.4241536260960928,1.9564989089965792,-0.09244122874871152,4.00543904674187,0.9320288401239338,2.9809689778692245,-1.1578710998535158,97.61884578355566,19.837109924082498,1.0244700688726436,11,-1.069997787475586,-2.6299991607666016,-5.424999237060547,-6.07499885559082,-4.959999084472656,3,-0.0770844243661074,-3.9333316379080148,56.290000915527344,-1.2161989401405806,56.5099983215332,-1.2424053266749897,56.06999969482422,-0.0770844243661074 11298,2017-12-01,56.88000106811523,57.31999969482422,56.459999084472656,57.06000137329102,380900.0,-0.005768187758055654,1.4571553133514987,-0.19780256632755144,78.22148835856822,71.18398548825826,-0.8852553338322338,-1.7139876584762277,-4.3132433957778815,-5.3124390270632205,37.713844427445274,0.8600006103515625,1.3628019629424628,1.4480009078979421,-0.5079515286624883,3.4039533444583725,0.4700246896177305,2.4259771261781538,-0.7299995422363281,67.16428532793529,-18.05655693339918,0.9779762182802135,12,-0.700000762939446,-1.9550018310546804,-5.095001220703118,-5.745000839233391,-5.880001068115227,4,-0.065752489596265,1.247411328412283,57.209999084472656,-3.9333316379080148,56.290000915527344,-1.2161989401405806,56.5099983215332,-0.065752489596265 11299,2017-12-04,56.540000915527344,57.08000183105469,56.52999877929688,56.86000061035156,300000.0,-0.005977499054205748,-2.2352743184114026,1.777773068282825,68.57147750645754,71.50456149411562,-0.4131191329181476,-1.2373814088240493,-3.8343330784313565,-4.923444726786826,38.61654498530772,0.5500030517578054,1.3134825160892092,0.9810007095336886,-0.912299009240428,2.874300428307805,0.03435085014663031,1.9276505689207468,-0.3899993896484446,33.333333333333734,-48.677381488484066,0.9466498593870583,12,-0.2700004577636719,-1.480001449584961,-4.755001068115234,-5.405000686645508,-5.870002746582031,0,-0.07463744521348603,1.4571553133514987,56.88000106811523,1.247411328412283,57.209999084472656,-3.9333316379080148,56.290000915527344,-0.07463744521348603 11300,2017-12-05,56.38999938964844,56.68000030517578,56.02000045776367,56.68000030517578,672900.0,-0.002653015978952955,3.5517087158980294,0.9062537252938512,60.514023064726054,69.97770673786766,-0.12060064440458262,-0.9477375253446709,-3.5575179346811154,-4.718916017628331,38.55171395902123,0.6599998474121094,1.2313309756290778,0.7114992141723633,-1.0656212429654417,2.4886196713101683,-0.17706101439654276,1.6000594427412693,0.9300003051757812,28.461473002197852,-49.28395821391216,0.8885602285689042,12,0.05000114440917969,-1.3149986267089844,-4.425000190734863,-5.104999542236328,-6.099998474121094,1,-0.07607733573259912,-2.2352743184114026,56.540000915527344,1.4571553133514987,56.88000106811523,1.247411328412283,57.209999084472656,-0.07607733573259912 11301,2017-12-06,56.4900016784668,56.68000030517578,56.2599983215332,56.31999969482422,546800.0,0.0017734046799211534,-1.8965181589782039,-0.5862118860329905,62.70399566066004,68.7143624769969,-0.09411169974910649,-0.9466324139023925,-3.5188704679322385,-4.757188571342581,38.35978785767594,0.4200019836425781,1.2188666110384858,0.7165014266967802,-1.0182485729288686,2.451251426322429,-0.1508735731160442,1.5838764265096046,0.8039980316162101,36.15396127199688,-37.94049841299294,0.8673749998128257,12,0.15999794006347656,-1.4150009155273438,-4.29000186920166,-4.970001220703125,-5.650001525878906,2,-0.08550188860935748,3.5517087158980294,56.38999938964844,-2.2352743184114026,56.540000915527344,1.4571553133514987,56.88000106811523,-0.08550188860935748 11302,2017-12-07,56.40999984741211,56.5,55.88999938964844,56.20000076293945,758300.0,-0.0014162122265466426,2.1282131538792597,1.2352743184113093,56.923099495285285,67.13065228006194,0.04905227971590875,-0.7698485235435513,-3.2924870163338227,-4.613858473644349,37.8600878703998,0.6100006103515625,1.216004471306647,0.549999618530272,-1.1267260814702027,2.2267253185307467,-0.28836323146996534,1.3883624685305094,0.8585198776245093,36.36366061472633,-33.242492990802134,0.8383628500002364,12,0.19499969482421875,-1.3349990844726562,-4.210000038146973,-4.8899993896484375,-4.869998931884766,3,-0.08314126288593027,-1.8965181589782039,56.4900016784668,3.5517087158980294,56.38999938964844,-2.2352743184114026,56.540000915527344,-0.08314126288593027 11303,2017-12-08,56.7599983215332,56.86999893188477,56.22000122070313,56.38999938964844,533600.0,0.006204546624141605,1.203381501955787,1.7619073569482289,67.63161989469398,66.87391965433473,-0.23119903094122662,-0.9944115748309343,-3.495144068864036,-4.89689248514766,37.48634622044339,0.6499977111816406,1.1574592294343304,0.7879981994628906,-0.8092171902664944,2.3852135891922757,-0.010609495401801894,1.5866058943275831,0.4533805900878889,73.10900394932554,4.131133495010943,0.7986076948646913,12,-0.154998779296875,-1.5949993133544922,-4.529997825622559,-5.209997177124023,-5.679996490478516,4,-0.07945733711944514,2.1282131538792597,56.40999984741211,-1.8965181589782039,56.4900016784668,3.5517087158980294,56.38999938964844,-0.07945733711944514 11304,2017-12-11,56.75,56.9000015258789,56.45000076293945,56.65999984741211,516500.0,-0.00017615084265087955,1.3076772597005475,0.24324435784025653,67.8100378048241,66.7364098264206,-0.12806636372175717,-0.7902276085840754,-3.3265007178244446,-4.821224045090133,38.59775223997676,0.450000762939446,1.0716390009184948,0.6289999008178739,-0.6216986139507199,1.8796984155864678,0.0036506434335805693,1.2543491582021673,0.41044373074218754,85.14839518669376,14.969630488459671,0.6253492573842955,12,-0.14500045776367188,-1.4500007629394531,-4.467499732971191,-5.19999885559082,-5.799999237060547,0,-0.10132158590308371,1.203381501955787,56.7599983215332,2.1282131538792597,56.40999984741211,-1.8965181589782039,56.4900016784668,-0.10132158590308371 11305,2017-12-12,55.6500015258789,56.6500015258789,55.54999923706055,56.5099983215332,867600.0,-0.01938323302416034,-1.0754733277432362,-9.555503751112697,50.32122730477003,65.04203130380921,0.9354893304805003,0.40371521157717183,-2.1018692646346224,-3.674697601258927,38.781128748757844,1.2000007629394531,0.9841114677489529,-0.5174985885620202,-1.6077394070279212,0.5727422299038807,-1.0626189977949707,0.02762182067093022,1.459624431219538,7.4075643905673365,-60.604109488354275,0.5451204092329516,12,0.7849979400634837,-0.18000221252440696,-3.2425012588500906,-4.010000228881829,-4.83000183105468,1,-0.08948792848851472,1.3076772597005475,56.75,1.203381501955787,56.7599983215332,2.1282131538792597,56.40999984741211,-0.08948792848851472 11306,2017-12-13,55.349998474121094,55.81000137329102,55.18999862670898,55.75,519400.0,-0.005390890270116078,1.3846063558202895,0.4651197863761533,42.41754796043442,61.67939078337996,1.216006724635271,0.7301257114965409,-1.6775048602615072,-3.328321026225737,37.968789123058556,0.6200027465820455,0.8985635918158934,-0.8105014801025376,-1.920673937734385,0.2996709775293098,-1.3655877089184614,-0.2554152512866139,1.6660498797750734,9.356700359384442,-52.35283776186456,0.5550862288159224,12,0.9050006866455078,0.12000083923339844,-2.557497978210449,-3.424997329711914,-3.8899993896484375,2,-0.09141820592749528,-1.0754733277432362,55.6500015258789,1.3076772597005475,56.75,1.203381501955787,56.7599983215332,-0.09141820592749528 11307,2017-12-14,54.9900016784668,55.47000122070313,54.84000015258789,55.31999969482422,821000.0,-0.006504007327527095,-1.0000000000000226,0.8249918937992332,37.7870583625608,57.18667633937913,1.3722913557927612,1.1149979586949854,-1.2060490677128684,-2.92373298353003,37.07793501009925,0.6300010681152415,0.7747693741237782,-1.149998283386232,-2.3321103154169975,0.03211374864453376,-1.7410542994016112,-0.5589422673708526,1.879962697254392,7.281622615584348,-49.215246729882686,0.5910560160153825,12,0.9699993133544922,0.4799976348876953,-1.9700021743774414,-3.000001907348633,-3.8000030517578196,3,-0.07546829240239827,1.3846063558202895,55.349998474121094,-1.0754733277432362,55.6500015258789,1.3076772597005475,56.75,-0.07546829240239827 11308,2017-12-15,55.08000183105469,55.68999862670898,55.040000915527344,55.27000045776367,1660500.0,0.0016366639360030355,-3.8147896975090956,0.5757568751661716,39.665978586696475,53.97495423718347,1.1176419630467578,1.0148083788788043,-1.1793121741443429,-2.9676867875524024,35.73363803197551,0.6999969482421804,0.6814771765425292,-1.020498275756836,-2.2901511729931343,0.24915462147946243,-1.6553247243749851,-0.38567182713868675,1.586966122353175,11.650559149063866,-40.31019976078555,0.6348264486181509,12,0.7899990081787109,0.3899974822998047,-1.9325017929077148,-3.085000991821289,-3.4600028991699148,4,-0.0642701669906528,-1.0000000000000226,54.9900016784668,1.3846063558202895,55.349998474121094,-1.0754733277432362,55.6500015258789,-0.0642701669906528 11309,2017-12-18,54.349998474121094,55.34000015258789,54.31000137329102,55.27999877929688,555300.0,-0.013253510033872429,-1.039612636159009,4.89477382697215,28.740150680600834,50.44452397228066,1.6811110820244437,1.750277542010025,-0.33284477319785566,-2.1973306460379476,34.59320552835749,1.029998779296868,0.4211720525682523,-1.6970016479492216,-3.162464814445947,-0.23153848145249611,-2.429733231197588,-0.9642700647008553,2.1342726992047716,1.7092777017914733,-43.14090417455572,0.7327315832483643,12,1.2550029754638672,1.1200008392333984,-1.194997787475586,-2.3549976348876953,-3.0,0,-0.060165533300307716,-3.8147896975090956,55.08000183105469,-1.0000000000000226,54.9900016784668,1.3846063558202895,55.349998474121094,-0.060165533300307716 11310,2017-12-19,53.47000122070313,54.599998474121094,53.45000076293945,54.540000915527344,544700.0,-0.016191302265389673,-1.0720668087153755,1.150536928718492,25.435533585963,46.303583741758764,2.3505312326023002,2.612199204361893,0.6383836086504715,-1.2842428210580366,34.32960400993038,1.1499977111816406,0.11575093979502782,-2.4804988861083928,-4.329372624872121,-0.6316251473446641,-3.404935755490257,-1.5560620167265284,2.753357576618555,0.8474768047072457,-41.38968665157194,0.9244368693818652,12,1.7049999237060476,1.9149990081787038,-0.3150005340576243,-1.4750003814697337,-3.010002136230476,1,-0.04712923882986475,-1.039612636159009,54.349998474121094,-3.8147896975090956,55.08000183105469,-1.0000000000000226,54.9900016784668,-0.04712923882986475 11311,2017-12-20,53.13999938964844,53.77000045776367,53.11999893188477,53.52000045776367,586400.0,-0.006171719160666833,-2.09523074268179,0.35514128644463216,10.485451563729129,41.14384508269696,2.4086579730062567,2.895324158090247,1.0483140026081514,-0.9257671573017348,33.995968143525204,0.6500015258788991,-0.11452919739171108,-2.6865007400512724,-4.9211207054827995,-0.4518807746197453,-3.8038107227670395,-1.5691907573355053,2.6950892828597333,0.7782280209583006,-33.03028550318083,1.117309982715765,12,1.8700008392333984,2.0799999237060547,0.1100015640258789,-1.144998550415039,-2.1499977111816406,2,-0.04365825595542161,-1.0720668087153755,53.47000122070313,-1.039612636159009,54.349998474121094,-3.8147896975090956,55.08000183105469,-0.04365825595542161 11312,2017-12-21,52.27999877929688,53.1500015258789,52.22999954223633,52.97999954223633,833500.0,-0.016183677460091972,-1.3000071525641765,1.8421020930582557,9.507051476212922,34.685559702865746,2.929251018462381,3.6461307364376694,1.9537850870908287,-0.04727369218512223,33.50361697370105,0.920001983642571,-0.3182913578838864,-3.3585012435912986,-6.094016543520098,-0.6229859436624992,-4.726258893555695,-1.9907435936269025,3.1206755347115447,1.4450650372982554,-26.98156114883164,1.3677576499643995,12,2.285001754760735,2.4950008392333913,1.4774999618530202,0.07500076293944602,-0.6199989318847727,3,-0.015684768821168205,-2.09523074268179,53.13999938964844,-1.0720668087153755,53.47000122070313,-1.039612636159009,54.349998474121094,-0.015684768821168205 11313,2017-12-22,52.77999877929688,52.88999938964844,52.38999938964844,52.38999938964844,387100.0,0.009563886986891035,-1.5641065769396298,-0.5571413779761576,17.808222757266563,29.129802475359355,2.0174759123880506,3.035560877646084,1.499877946845011,-0.526164613668648,32.7127653398965,0.6100006103515554,-0.5516600065181763,-2.6895011901855383,-5.693789554062391,0.3147871736913146,-4.191645372123965,-1.1873570082471119,2.04995407579257,17.684859457258455,-9.703009020809215,1.5021441819384267,12,1.660001754760735,1.9950008392333913,1.1225013732910085,-0.4199981689453196,-2.4799995422363352,4,-0.0301250509541805,-1.3000071525641765,52.27999877929688,-2.09523074268179,53.13999938964844,-1.0720668087153755,53.47000122070313,-0.0301250509541805 11314,2017-12-26,52.47000122070313,53.02999877929688,52.43999862670898,52.77999877929688,228900.0,-0.005873390787484167,-2.189166340185823,-0.7948667788254482,17.33334859212242,25.46448261839851,1.8511805223227853,3.227502821012486,1.8604087604132005,-0.1980833395257875,32.04438260617003,0.5900001525879048,-0.776441792601517,-2.8194988250732322,-6.091732863042331,0.4527352128958668,-4.455615844057782,-1.1833818060886827,1.8919600380727601,10.126657663762751,-16.417974161897895,1.636117018984548,12,1.5499992370605398,2.3049983978271413,1.8399982452392507,0.08499908447264914,-2.520000457763679,1,-0.016199776425447676,-1.5641065769396298,52.77999877929688,-1.3000071525641765,52.27999877929688,-2.09523074268179,53.13999938964844,-0.016199776425447676 11315,2017-12-27,52.599998474121094,52.70000076293945,52.27000045776367,52.43000030517578,280800.0,0.0024775538477912473,1.324308720127018,-0.5483855089584564,17.74455677672354,22.72303915354174,1.3891233237630445,2.940310113708861,1.7812405830223597,-0.3106540507642279,31.158015866484988,0.43000030517578125,-1.1022328942216433,-2.494001579284671,-5.922676229438302,0.9346730708689606,-4.208338904361483,-0.7796642542078587,1.3782096756776738,24.02589038449153,-1.2493909754663228,1.7143373250768152,12,1.3600006103515625,2.1750011444091797,1.710000991821289,-0.0449981689453125,-3.5999984741210938,2,-0.023764259244512975,-2.189166340185823,52.47000122070313,-1.5641065769396298,52.77999877929688,-1.3000071525641765,52.27999877929688,-0.023764259244512975 11316,2017-12-28,52.7400016784668,52.95000076293945,52.61999893188477,52.90999984741211,549000.0,0.002661657954507124,1.6400146484374432,-1.0,19.8686340243639,20.732103115964307,0.9386687032512384,2.6569359090539706,1.6805566485968697,-0.4336767292504149,29.742408925983987,0.3500022888183594,-1.4581333203363087,-2.1764984130859375,-5.710420116467304,1.3574232902954293,-3.943459264776621,-0.4095375613952541,0.9235289219707283,55.434895282639864,30.258416601429122,1.766960851690685,12,1.2199974060058594,2.0349979400634766,1.569997787475586,-0.18500137329101562,-4.0800018310546875,3,-0.043230992063563844,1.324308720127018,52.599998474121094,-2.189166340185823,52.47000122070313,-1.5641065769396298,52.77999877929688,-0.043230992063563844 11317,2017-12-29,52.79999923706055,52.97999954223633,52.66999816894531,52.81999969482422,429100.0,0.0011376101001954186,-1.2142750098772497,0.11765101875953685,15.86204991469532,18.087222152408625,0.598263963982717,2.371184139249344,1.6617085400664209,-0.479046581098892,28.02158238848198,0.3100013732910156,-1.6775997778261171,-1.896000862121582,-5.377316272334227,1.5853145480910626,-3.6366585672279044,-0.1553431570152597,0.6054957729007597,69.73683550085514,48.532294380291454,1.740657705106324,12,0.9850006103515625,1.9750003814697266,1.5399999618530273,-0.24499893188476562,-3.989997863769524,4,-0.03428025728688466,1.6400146484374432,52.7400016784668,1.324308720127018,52.599998474121094,-2.189166340185823,52.47000122070313,-0.03428025728688466 11318,2018-01-02,53.13999938964844,53.25,52.29999923706055,52.79999923706055,714300.0,0.006439396922362839,2.392851547332784,-16.999618539004388,20.554631094339356,17.17771997615735,-0.051255416620804795,1.8304755817243645,1.3554067600663728,-0.7947888598822033,26.267815634749773,0.9500007629394531,-1.8432324773639124,-1.3690006256103544,-4.756898375530639,2.0188971243099303,-3.0629495005704968,0.32494824934978794,-0.9099998474121094,88.77544268025426,72.53395855981852,1.693948874960141,1,0.27499961853027344,1.635000228881836,1.265000343322754,-0.5199985504150391,-4.459999084472656,1,-0.02785095143461047,-1.2142750098772497,52.79999923706055,1.6400146484374432,52.7400016784668,1.324308720127018,52.599998474121094,-0.02785095143461047 11319,2018-01-03,52.31999969482422,53.31000137329102,52.18000030517578,53.099998474121094,782900.0,-0.015430931581530194,-1.1320823976507304,-2.2941130271853156,21.538438464678464,16.744709407125733,0.5034497287313613,2.4433869968503714,2.198659152387613,0.045106365937030546,24.4582658688067,1.1300010681152415,-1.991382166297079,-1.9780002593994155,-5.358941587660389,1.4029410688615584,-3.6684709235299024,-0.2875295952689285,0.9300003051757812,12.389314806750242,-4.764311667224945,1.690470664130487,1,0.6550006866455078,2.4300003051757812,2.297499656677246,0.4500007629394531,-1.9599990844726562,2,-0.038608571665635916,2.392851547332784,53.13999938964844,-1.2142750098772497,52.79999923706055,1.6400146484374432,52.7400016784668,-0.038608571665635916 11320,2018-01-04,52.099998474121094,52.63999938964844,51.97000122070313,52.25,704100.0,-0.004204916322369301,-2.2683153761700856,0.1923099495285418,21.83707200327912,18.006000567075734,0.5684586571349399,2.4511867469593795,2.4430599233292867,0.2855224951377977,23.845010655645492,0.6699981689453054,-2.184231383356021,-1.9835014343261719,-5.34991991959734,1.3829170509449966,-3.666710676961756,-0.30029219169058763,1.210002899169929,9.701286463803974,-8.090008917435014,1.6832092426355831,1,0.5400028228759837,2.545001983642578,2.6725006103515625,0.6750011444091797,-1.6699981689453125,3,-0.04126675190306539,-1.1320823976507304,52.31999969482422,2.392851547332784,53.13999938964844,-1.2142750098772497,52.79999923706055,-0.04126675190306539 11321,2018-01-05,51.65999984741211,52.31000137329102,51.4000015258789,52.22000122070313,622500.0,-0.008445271393386689,1.4594534685313876,3.733304511469454,21.538438464678435,19.3428213435719,0.867688268250788,2.6464661869037087,2.9015587973034087,0.742786370724076,23.368519129760628,0.9099998474121236,-2.2809655501135424,-2.181999969482419,-5.514340055358957,1.1503401163941191,-3.848170012420688,-0.5158299265441499,1.6500015258789134,13.61247865467028,-5.28068077778914,1.6661700429382706,1,0.6950016021728516,2.700000762939453,3.3799991607666016,1.239999771118164,-1.7299995422363281,4,-0.051490512103541164,-2.2683153761700856,52.099998474121094,-1.1320823976507304,52.31999969482422,2.392851547332784,53.13999938964844,-0.051490512103541164 11322,2018-01-08,51.72000122070313,51.9900016784668,51.47999954223633,51.7400016784668,494500.0,0.0011614667725174943,-1.039992981010582,0.035715015565275926,21.134013861378364,19.71235368847321,0.8044992102631028,2.336900510362952,2.8672614882362595,0.6937085527620823,23.690456820919724,0.5100021362304688,-2.28199862658807,-1.887498664855947,-5.117449916151308,1.3424525864394141,-3.5024742905036277,-0.2725230392082665,1.4754001617431598,16.753912062234114,-2.9291726867691352,1.6149756256476824,1,0.6350002288818288,2.6399993896484304,3.509998321533196,1.3699989318847585,-1.9099998474121094,0,-0.059164758334656176,1.4594534685313876,51.65999984741211,-2.2683153761700856,52.099998474121094,-1.1320823976507304,52.31999969482422,-0.059164758334656176 11323,2018-01-09,52.25,52.29999923706055,51.41999816894531,51.63000106811523,693800.0,0.010247462621572945,1.4444562182438554,-30.99923707802014,31.316723321531697,21.266061991740912,0.21390867306416794,1.530151589338793,2.3670763976671907,0.17606974782646745,23.375235301867654,0.8800010681152344,-2.172478696255034,-1.1319999694824219,-4.049906012656024,1.78590607369118,-2.590952991069223,0.3269530521043791,0.8376773910522459,44.502541467360416,21.61454350695938,1.4589530215868005,1,0.10500144958496094,2.1100006103515625,3.1100006103515625,0.970001220703125,-1.5900001525878906,1,-0.06583729429108087,-1.039992981010582,51.72000122070313,1.4594534685313876,51.65999984741211,-2.2683153761700856,52.099998474121094,-0.06583729429108087 11324,2018-01-10,51.0,52.02999877929688,50.9900016784668,52.02999877929688,533500.0,-0.02392344497607657,1.0194142395780725,-1.6612912157214945,29.382286297271293,22.55914304957955,1.378415492325992,2.4530583823488,3.615248838851727,1.4421441800728019,23.14330758579686,1.2599983215332031,-1.9936637837191569,-2.0944999694824205,-4.735062473901955,0.5460625349371142,-3.414781221692188,-0.7742187172726531,1.986416839141846,0.6059597213648775,-24.03439943593839,1.3202812522097662,1,1.1500015258789062,3.035001754760742,4.552499771118164,2.260000228881836,-0.29000091552734375,2,-0.04549019009459254,1.4444562182438554,52.25,-1.039992981010582,51.72000122070313,1.4594534685313876,51.65999984741211,-0.04549019009459254 11325,2018-01-11,50.66999816894531,51.15999984741211,50.40999984741211,50.79999923706055,557700.0,-0.006470624138327219,-1.3077004337032625,0.1262147788213674,29.38228629727132,23.616215524347044,1.5710710656620037,2.5200454370787213,3.937616461140337,1.7845486488441296,24.815727794303225,0.75,-1.9115709182236458,-2.175501632690427,-4.739516092708115,0.38851282732726133,-3.457508862699271,-0.8934944026815828,2.1567054573425324,13.684111196328205,-13.39736881214097,1.2820072300088448,1,1.19000244140625,2.9850025177001953,4.995001792907715,2.5900020599365234,-1.0199966430664134,3,-0.00611797059001562,1.0194142395780725,51.0,1.4444562182438554,52.25,-1.039992981010582,51.72000122070313,-0.00611797059001562 11326,2018-01-12,50.290000915527344,50.5099983215332,50.06999969482422,50.5099983215332,740700.0,-0.007499452677124041,3.0000346794749526,1.6922738343261245,31.941925157088065,25.40286832905735,1.7511389992233433,2.636709076678798,4.303794632201111,2.1743857935451345,27.24536249312395,0.5999984741210938,-1.80835154551108,-2.302499008178714,-4.8242022926098045,0.21920427625237693,-3.5633506503942627,-1.0416473659631649,2.2950323328729283,9.865527617216435,-19.613655104562255,1.2608516422155458,1,1.3999996185302734,3.1949996948242188,5.467499732971191,2.969999313354492,-1.3600006103515625,4,0.0027838414615182216,-1.3077004337032625,50.66999816894531,1.0194142395780725,51.0,1.4444562182438554,52.25,0.0027838414615182216 11327,2018-01-16,50.84000015258789,50.91999816894531,50.25,50.29999923706055,590100.0,0.010936552536246369,-1.0937462747061488,-2.454578557680637,32.5539495540023,26.73612593568656,0.9989232143472577,1.8549659974513304,3.7663923571548565,1.6324150803012571,29.60517767393834,0.6699981689453125,-1.7056780583013875,-1.5449996948242202,-3.914423589286116,0.8244241996376758,-2.7297116420551717,-0.36028774759326865,1.443229069383257,34.52917559756475,3.4111092641392915,1.1847119472309489,1,0.8500003814697266,2.645000457763672,5.022500038146973,2.4200000762939453,-1.1399993896484375,1,-0.0178992888410876,3.0000346794749526,50.290000915527344,-1.3077004337032625,50.66999816894531,1.0194142395780725,51.0,-0.0178992888410876 11328,2018-01-17,51.540000915527344,51.6500015258789,50.95000076293945,51.0099983215332,506200.0,0.013768701039309938,-1.153856085637299,0.9814846211446898,42.18486737669219,29.030173592576972,0.05374688073229095,0.9235079359260112,3.072552811153045,0.9421997219532088,31.785829935724124,0.8100013732910085,-1.6127004874890787,-0.6679988861083999,-2.6937131975122384,1.3577154252954386,-1.6808560418103156,0.34485826959351584,0.477640763186173,75.00009731375094,39.52372407291267,1.0128571557019184,1,-0.18500137329101562,1.9449996948242188,4.299999237060547,1.7199993133544922,-0.7800025939941406,2,-0.03356615272614649,-1.0937462747061488,50.84000015258789,3.0000346794749526,50.290000915527344,-1.3077004337032625,50.66999816894531,-0.03356615272614649 11329,2018-01-18,51.08000183105469,51.72999954223633,50.56999969482422,51.58000183105469,502900.0,-0.008925088791259084,1.900016212556148,-0.9433916091465916,37.89811354679445,30.814733764078674,0.35688496911744494,1.1868147993561635,3.5112507926721506,1.4097280324254484,33.41428593581085,1.1599998474121094,-1.5210787583224032,-0.9644981384277358,-2.779133954910648,0.8501376780551766,-1.8718160466691884,-0.057180230186283154,0.7039228095921146,60.843507775318905,22.930667586063436,0.9073179082414551,1,0.10999870300292969,2.404998779296875,4.804997444152832,2.1799983978271484,-0.6200027465820312,3,-0.008222434780478682,-1.153856085637299,51.540000915527344,-1.0937462747061488,50.84000015258789,3.0000346794749526,50.290000915527344,-0.008222434780478682 11330,2018-01-19,50.95000076293945,51.27999877929688,50.849998474121094,51.02000045776367,467600.0,-0.002545048227390656,-2.185137044362867,0.1399993896484375,35.72566288766045,32.3910920332989,0.3426356662490875,1.1787804813436935,3.618000951465291,1.5433853729341251,34.17796367960265,0.43000030517578836,-1.4875098353668363,-0.9684991836547852,-2.715053356649925,0.7780549893403546,-1.8417762701523515,-0.09522209715721885,0.779998779296875,53.0121174099582,16.60040566866852,0.8732770864975697,1,0.2349987030029297,2.4099998474121094,5.002498626708984,2.414999008178711,-1.8300018310546804,4,-0.004710533363551428,1.900016212556148,51.08000183105469,-1.153856085637299,51.540000915527344,-1.0937462747061488,50.84000015258789,-0.004710533363551428 11331,2018-01-22,50.81999969482422,51.31000137329102,50.75,51.06000137329102,601700.0,-0.002551542024898157,-1.9473673643527956,3.428610354223535,34.38486203010483,33.86340849649072,0.3810204502999994,1.1869150353020785,3.703740724738836,1.6740884916976313,34.69728314024966,0.5600013732910227,-1.4207803342087004,-0.9825002670288114,-2.695310608377028,0.7303100743194051,-1.8389054377029197,-0.12609509635470317,0.9099998474121094,38.51350480574679,6.056240199572962,0.8564051706741072,1,0.36499977111816406,2.1200008392333984,5.132499694824219,2.614999771118164,-2.0900001525878906,0,-0.023022396221393127,-2.185137044362867,50.95000076293945,1.900016212556148,51.08000183105469,-1.153856085637299,51.540000915527344,-0.023022396221393127 11332,2018-01-23,51.459999084472656,51.56999969482422,50.63999938964844,50.88000106811523,694400.0,0.012593455204479742,1.325002980235081,-2.4166415004370556,37.349394129502095,34.53370525293189,-0.3349638278648541,0.5083994000984973,3.0231028992368607,1.0434696833147683,34.33482110480417,0.9300003051757812,-1.3303201263395295,-0.3015008926391616,-2.0054188710308196,1.4024170857524965,-1.1534598818349906,0.5504580965566674,-1.3899993896484375,76.72409540690659,49.267804693793806,0.8519589891958277,1,-0.4099998474121094,1.4200000762939453,4.402500152587891,2.1750011444091797,-2.299999237060547,1,-0.04916437668690643,-1.9473673643527956,50.81999969482422,-2.185137044362867,50.95000076293945,1.900016212556148,51.08000183105469,-0.04916437668690643 11333,2018-01-24,51.18999862670898,51.54999923706055,51.11999893188477,51.52000045776367,535900.0,-0.005246802614987778,1.205133221174501,-0.5689706201535145,40.7224873579432,35.79372759300654,-0.25830005899373276,0.6884717450916682,3.253647678181345,1.3255273482350987,33.952771170570855,0.43000030517577414,-1.2083075991594328,-0.49200134277344176,-2.1433941982845965,1.159391512737713,-1.3176977705290227,0.3336950849821392,-1.0899989318847574,53.44819081381254,23.091059968076753,0.8256964277555787,1,-0.28999900817870383,1.6900005340576243,4.525001525878913,2.4650020599365305,-2.3400001525878835,2,-0.029107206558745657,1.325002980235081,51.459999084472656,-1.9473673643527956,50.81999969482422,-2.185137044362867,50.95000076293945,-0.029107206558745657 11334,2018-01-25,51.61999893188477,51.66999816894531,50.95000076293945,51.04999923706055,492400.0,0.008400084327242707,1.1492518618050969,-1.7272622185231268,46.19047936218261,37.66130460021891,-0.6605708102372745,0.20187664674930517,2.812553285499945,0.9095683875945326,33.85035642810963,0.7199974060058594,-1.0764271235141791,-0.019500923156734018,-1.6287171552363873,1.5897153089229192,-0.8241090391965571,0.7851071928830891,-1.4905992370605503,95.14569938668554,59.60732733172408,0.804608116039826,1,-0.7199993133544993,1.085000991821282,4.050001144409173,2.1450004577636648,-1.4699974060058736,3,-0.01666022138989942,1.205133221174501,51.18999862670898,1.325002980235081,51.459999084472656,-1.9473673643527956,50.81999969482422,-0.01666022138989942 11335,2018-01-26,51.349998474121094,51.84000015258789,50.88000106811523,51.59000015258789,516300.0,-0.00523053977819643,1.5945862351601072,-0.4210558016891704,47.471441115210695,39.38680637334364,-0.3173401695135496,0.3936092223150922,3.037467441157851,1.1955358484294436,33.48679459016128,0.9599990844726634,-1.071126253474965,-0.227001380920413,-1.7750812537303844,1.3210784918895584,-1.0010413173254022,0.5470385554845762,-1.1589748403320286,59.16655275564019,19.993216391714505,0.7740399364049868,1,-0.30499839782714844,0.9850006103515625,4.187501907348633,2.4150009155273438,-1.6299972534179616,4,-0.01733202368247333,1.1492518618050969,51.61999893188477,1.205133221174501,51.18999862670898,1.325002980235081,51.459999084472656,-0.01733202368247333 11336,2018-01-29,50.459999084472656,51.22000122070313,50.45000076293945,51.22000122070313,400700.0,-0.01733202368247333,1.0263112984992029,3.1666534212827124,40.94825932490809,40.319507458999844,0.6697396760073175,1.1637020789430892,3.8462858621503813,2.1036742064821325,33.70265517202618,0.8999977111816406,-0.9730801817049866,-1.0030006408691392,-2.526073402622515,0.5200721208842367,-1.7645370217458236,-0.2414642599924548,-0.17003685955565828,0.7193040232724079,-39.58429395752466,0.7615363808766864,1,0.6850013732910156,1.460000991821289,4.820001602172852,3.3050003051757812,-1.1299972534179688,0,-0.02655569117915868,1.5945862351601072,51.349998474121094,1.1492518618050969,51.61999893188477,1.205133221174501,51.18999862670898,-0.02655569117915868 11337,2018-01-30,50.9900016784668,51.2599983215332,50.31999969482422,50.34000015258789,648800.0,0.01050342060266174,-1.724624060150376,-0.8552627616322763,40.94829169048572,40.18211016053246,0.18243770790254388,0.5176885070824042,3.2424886180526755,1.59858946272049,34.030351557955576,0.9399986267089844,-0.8323142140444375,-0.3824981689453111,-1.7810816951175568,1.0160853572269346,-1.081789932031434,0.31679359414081176,0.8499984741210938,44.07906459635746,4.128703328117176,0.6992917630861236,1,0.08999824523925781,0.6999988555908203,4.124998092651367,2.964998245239258,-1.44000244140625,1,-0.044322456596130544,1.0263112984992029,50.459999084472656,1.5945862351601072,51.349998474121094,1.1492518618050969,51.61999893188477,-0.044322456596130544 11338,2018-01-31,51.65999984741211,51.70000076293945,50.7400016784668,51.13000106811523,961100.0,0.0131397949968739,2.147534832528704,0.8153808232684359,55.17241173132815,42.10147662548065,-0.5238354300452954,-0.28340277666274005,2.4898080111465433,0.9560614311034925,33.737561174062115,0.9599990844726562,-0.6659372163837105,0.36149997711181925,-0.7754629315481054,1.498462885771744,-0.20698147721814308,0.9299814314417816,0.14960029602050895,88.15787822586515,41.4448985350943,0.5684814543299637,1,-0.5799999237060547,0.030000686645507812,3.010000228881836,2.5,-1.9099998474121094,2,-0.04839334121920713,-1.724624060150376,50.9900016784668,1.0263112984992029,50.459999084472656,1.5945862351601072,51.349998474121094,-0.04839334121920713 11339,2018-02-01,50.29999923706055,51.81000137329102,50.040000915527344,51.66999816894531,967100.0,-0.026325989438029218,1.1454481561200163,-2.5849095986640984,47.503380975007815,43.410111968519246,0.7977814276879727,0.967088249433111,3.764125213954806,2.330633535525216,33.578093557354194,1.770000457763679,-0.5678258115484667,-0.8975006103515639,-2.011032085579373,0.21603086487624523,-1.454266347965472,-0.3407348727376558,0.020000457763671875,14.44435731860577,-34.94098263232699,0.5567657376139051,2,0.6400012969970703,1.3750019073486328,4.307500839233398,4.005001068115234,-0.5699996948242188,3,-0.02882705337838465,2.147534832528704,51.65999984741211,-1.724624060150376,50.9900016784668,1.0263112984992029,50.459999084472656,-0.02882705337838465 11340,2018-02-02,49.95000076293945,50.61000061035156,49.79999923706055,50.040000915527344,483100.0,-0.006958220266993886,-3.1538190674608995,0.06569359325271415,47.696476264367796,44.88918021677068,1.1074753481711639,1.2097817401870117,4.023251311635519,2.686610039122897,33.29579944221657,0.8100013732910156,-0.5944496295945356,-1.1399991989135714,-2.300797411730784,0.02079901390364114,-1.7203983053221776,-0.5596000925049651,1.8600006103515696,7.462754550112896,-44.98329397572338,0.5803991064086075,2,0.8699989318847656,1.6049995422363281,4.4474992752075195,4.60999870300293,-0.04000091552734375,4,0.004004019216909294,1.1454481561200163,50.29999923706055,2.147534832528704,51.65999984741211,-1.724624060150376,50.9900016784668,0.004004019216909294 11341,2018-02-05,49.0,50.22999954223633,48.91999816894531,49.72999954223633,728200.0,-0.0190190340025842,-1.9438127118970978,8.111092273131861,38.17481016003586,44.98089310905221,1.9804219876600726,2.0556800369063595,4.862374755703591,3.6419154460181247,32.77053177963155,1.3100013732910156,-0.5787370471628748,-1.9569999694824247,-3.414454083106925,-0.49954585585792444,-2.6857270262946784,-1.228272912670171,2.8100013732910227,2.768226378932328,-49.79842532900824,0.7287270568122506,2,1.3799991607666016,2.114999771118164,5.367499351501465,5.559999465942383,1.3400001525878906,0,0.014693902463329245,-3.1538190674608995,49.95000076293945,1.1454481561200163,50.29999923706055,2.147534832528704,51.65999984741211,0.014693902463329245 11342,2018-02-06,48.65999984741211,48.959999084472656,47.06000137329102,48.599998474121094,1077200.0,-0.006938778624242636,4.757570152876896,-0.0821937135839887,30.592989904421884,43.85539339199428,2.102582502224152,2.2711198143707563,5.071720717006485,3.9920031852809217,32.60524059477028,1.9399986267089773,-0.5493543164764674,-2.1440000534057617,-3.880037742450547,-0.40796236436097644,-3.012018897928151,-1.2759812088833726,3.034401397705082,33.68417840254919,-15.381999449057723,0.8680188445223918,2,0.7900009155273438,1.5250015258789134,5.7074995040893555,5.899999618530273,1.4500007629394531,1,0.013769050261890126,-1.9438127118970978,49.0,-3.1538190674608995,49.95000076293945,1.1454481561200163,50.29999923706055,0.013769050261890126 11343,2018-02-07,48.81000137329102,49.31000137329102,48.65999984741211,48.77999877929688,464200.0,0.0030826454243586543,-3.8148179544778222,0.5000317884163011,34.036574929782375,42.50495956617203,1.7650933779141766,1.9501747880651976,4.7862457081887015,3.851307573609297,32.86045039962545,0.6500015258789134,-0.49855304341357964,-1.8219985961913991,-3.6347668710932126,-0.009230321289585675,-2.728382733642306,-0.9156144587404924,2.6063358795165996,36.84210526315789,-10.290895891996797,0.9063841374509078,2,0.6399993896484304,1.375,5.469998359680169,5.809997558593743,2.289997100830071,2,0.015160783506440456,4.757570152876896,48.65999984741211,-1.9438127118970978,49.0,-3.1538190674608995,49.95000076293945,0.015160783506440456 11344,2018-02-08,48.68000030517578,49.27000045776367,48.4000015258789,48.75,881500.0,-0.0026634104580537388,-1.761913412049612,-2.333121424030515,34.03657492978235,41.01219665668,1.6027441193640755,1.9999964488870603,4.779370917667464,3.9835661976888446,32.79238891113657,0.8699989318847727,-0.5245370686824344,-1.8359996795654325,-3.83678219099086,0.16478283185999487,-2.8363909352781462,-0.8356084238527188,2.4749567948608444,45.63378253641952,-0.7243389627636816,1.0003912557127121,2,0.7550010681152415,1.5050010681152415,5.414999008178711,5.939998626708984,2.020000457763672,3,0.021980272968701087,-3.8148179544778222,48.81000137329102,4.757570152876896,48.65999984741211,-1.9438127118970978,49.0,0.021980272968701087 11345,2018-02-09,50.36000061035156,50.63999938964844,48.79999923706055,48.79999923706055,1031700.0,0.03451109890394055,-1.3589724779615842,-22.2858310626703,47.34411726356817,41.72284753875335,-0.2597735596063231,0.3115546962107345,2.965009779475011,2.3258344528854025,31.602049281040568,1.9599990844726562,-0.5323259504950641,-0.14049949645995952,-2.1410618418954286,1.8600628489755096,-1.140780669177694,0.859781676257775,0.549259146080324,92.17880071392418,42.97657349597159,1.000281172717734,2,-0.9249992370605398,-0.5100002288818359,3.502499580383301,4.259998321533203,0.049999237060546875,4,-0.012509949572672152,-1.761913412049612,48.68000030517578,-3.8148179544778222,48.81000137329102,4.757570152876896,48.65999984741211,-0.012509949572672152 11346,2018-02-12,50.43000030517578,50.61999893188477,49.70000076293945,50.38000106811523,1023300.0,0.0013899859804575865,3.279096175512884,0.03205076477277351,43.634126859133566,42.021273668603094,-0.37378340369608054,0.2662309783623513,2.765784683905636,2.2763413413948257,30.101980890516945,0.9199981689453196,-0.6197579587497728,-0.07749977111816264,-2.0759394986330832,1.920939956396758,-1.076719634875623,0.9217200926392977,0.24830394826765456,94.13410053544314,46.41330500720713,0.9992198637574596,2,-0.9949989318847585,-0.7449989318847585,3.21250057220459,4.189998626708984,0.40000152587890625,0,-0.010311331640232013,-1.3589724779615842,50.36000061035156,-1.761913412049612,48.68000030517578,-3.8148179544778222,48.81000137329102,-0.010311331640232013 11347,2018-02-13,49.93000030517578,50.43999862670898,49.040000915527344,50.34000015258789,661500.0,-0.009914733233675643,3.590180542440377,-8.200122072174008,42.42789789636966,40.605216575829935,-0.044652800974603224,0.7320954463152418,3.098426063267951,2.800056524887104,29.463219961121062,1.3999977111816335,-0.7220779163907807,-0.5319997787475614,-2.539979181305661,1.475979623810538,-1.5359894800266076,0.47198992253148475,0.7099990844726562,68.30358207226824,20.42708245116411,1.003989701279049,2,-0.4949989318847585,-0.25,3.4275007247924805,4.430000305175781,0.6300010681152415,1,0.008211492988306812,3.279096175512884,50.43000030517578,-1.3589724779615842,50.36000061035156,-1.761913412049612,48.68000030517578,0.008211492988306812 11348,2018-02-14,49.81000137329102,50.13999938964844,49.38999938964844,49.70000076293945,684900.0,-0.0024033433036514396,-1.0547850715383087,-0.2682942714390891,38.70164122424606,39.62724549241197,-0.23990156544775942,0.7545267643341163,3.0568598542429086,2.944750659377398,30.016193324351793,0.75,-0.7097596001449062,-0.5654987335204993,-2.526448164690791,1.3954506976497925,-1.5459734491056452,0.4149759820646466,0.80999755859375,62.94648178991259,20.179696550575457,0.9804747155851457,2,-0.9600009918212962,-0.13000106811524148,3.547499656677239,4.54999923706054,0.1699981689453054,2,0.0060228714874399625,3.590180542440377,49.93000030517578,3.279096175512884,50.43000030517578,-1.3589724779615842,50.36000061035156,0.0060228714874399625 11349,2018-02-15,50.65999984741211,50.68000030517578,49.58000183105469,49.959999084472656,602500.0,0.017064815311907733,1.9729621057081144,6.363607990012073,45.983710043933414,39.43693813458592,-1.1549153619379595,-0.1354975699331078,2.062803070625918,2.1315066769201607,30.005565337853312,1.0999984741210938,-0.7211795145693856,0.305499839782712,-1.632544754227105,2.243544433792529,-0.6635224572221929,1.274522136787617,-3.5999984741210866,98.93614646805902,55.83782933710812,0.9690222970049068,2,-1.789999008178711,-1.114999771118157,2.6975011825561523,3.700000762939453,0.06999969482421875,3,0.008685326254130654,-1.0547850715383087,49.81000137329102,3.590180542440377,49.93000030517578,3.279096175512884,50.43000030517578,0.008685326254130654 11350,2018-02-16,50.709999084472656,50.9000015258789,50.31000137329102,50.5,516800.0,0.0009869569129716815,-1.0000129312574355,0.29999836513152517,51.612903225806456,40.93005958633821,-1.2133704947353223,-0.21544501607533562,1.871192086655924,2.1123792849666216,29.89925840366722,0.5900001525878764,-0.9126435896663025,0.3674991607665987,-1.557951350209649,2.2929496717428464,-0.5952260947215251,1.3302244162547225,-3.5775977325439356,89.78481833022997,39.61871319140047,0.9627252554881252,2,-1.7299976348876953,-1.2599983215332031,2.382502555847168,3.4450016021728516,0.979999542236321,4,-0.00019716666759450607,1.9729621057081144,50.65999984741211,-1.0547850715383087,49.81000137329102,3.590180542440377,49.93000030517578,-0.00019716666759450607 11351,2018-02-20,49.6500015258789,50.68000030517578,49.5099983215332,50.4900016784668,603300.0,-0.020903127149105583,-1.089277016924214,-4.0000181653043025,41.90820671801765,42.18730589895996,-0.05752303721509122,0.7930658533444159,2.7711170407496724,3.2013900588247637,29.905800789542702,1.2000007629394531,-0.976836734048014,-0.6339984893798913,-2.569433250675395,1.3014362719156125,-1.6017158700276468,0.33371889126786414,-2.36689616699217,32.79572097754636,-17.390994546655556,0.9677173806477525,2,0.0,-0.20000076293944602,3.107499122619636,4.214998245239265,2.289997100830078,1,0.015307115773945723,-1.0000129312574355,50.709999084472656,1.9729621057081144,50.65999984741211,-1.0547850715383087,49.81000137329102,0.015307115773945723 11352,2018-02-21,48.93000030517578,50.099998474121094,48.9000015258789,49.59000015258789,422900.0,-0.01450153471451221,-2.3333368654731106,0.7857139613353188,33.61344422366312,42.14029137605782,0.7876335391503986,1.3848073366630018,3.3219579222353417,3.949386362352982,30.502855215091373,1.1999969482421946,-1.0409646953517537,-1.2274997711181612,-3.1700080985566643,0.7150085563203419,-2.1987539348374128,-0.25624560739890967,-1.5022190996093627,1.4999389648441053,-42.07089030125573,0.9712541637192518,2,0.7200012207031179,0.5200004577636719,3.6575002670288086,4.7649993896484375,3.6599998474121094,2,0.03883101397973876,-1.089277016924214,49.6500015258789,-1.0000129312574355,50.709999084472656,1.9729621057081144,50.65999984741211,0.03883101397973876 11353,2018-02-22,49.70000076293945,49.86000061035156,48.709999084472656,48.75,785600.0,0.01573677606705881,-1.2330070479132178,-1.4393954281420687,46.124039795090575,43.483343027758735,0.175624812911515,0.5243396848546666,2.3769736549065357,3.209108916883004,31.17540320686416,1.1500015258789062,-0.9214757235067594,-0.3829994201660156,-2.272338265465933,1.506339425133902,-1.3276688428159744,0.5616700024839432,-2.1333307445605385,45.205505699395374,-1.9649584293261881,0.9446694226499587,2,0.10499954223632812,-0.25,2.8874998092651367,3.9949989318847656,2.0900001525878906,3,0.01730383495271215,-2.3333368654731106,48.93000030517578,-1.089277016924214,49.6500015258789,-1.0000129312574355,50.709999084472656,0.01730383495271215 11354,2018-02-23,50.7599983215332,50.81000137329102,49.61000061035156,49.61000061035156,1052200.0,0.021327918356576214,-1.0869620022224926,1.2105229343430897,54.792886693067096,44.31098407548084,-0.6239073507471957,-0.6359984121145033,1.1510240889992502,2.1894514513437358,31.293777224346314,1.2000007629394602,-0.6723500493634802,0.7199981689453097,-1.0579123324373185,2.497908670327938,-0.16895708174600088,1.6089534196366202,-3.0599950428542897,93.6071667456317,39.703177081429075,0.8889552506913129,2,-0.9549980163574219,-1.30999755859375,1.6600017547607422,2.9350013732910156,1.5,4,-0.01536640671963907,-1.2330070479132178,49.70000076293945,-2.3333368654731106,48.93000030517578,-1.089277016924214,49.6500015258789,-0.01536640671963907 11355,2018-02-26,50.459999084472656,50.959999084472656,49.77000045776367,50.90999984741211,837400.0,-0.005910150649734769,3.3272737361196847,-0.39130579005854743,59.35897398277125,46.058189311440586,-0.3444547030027323,-0.42804025689616765,1.3136253945248058,2.5163207739840487,31.671348575153,1.1899986267089844,-0.4610174516263825,0.4644989013671861,-1.2173100164720552,2.1463078192064273,-0.3764055575524381,1.3054033602868103,-2.6319958759057442,77.77777777777779,16.68645645196102,0.8409044589196222,2,-0.625,-1.0099983215332031,1.8775014877319336,3.2350006103515625,1.6399993896484375,0,0.005350782058312742,-1.0869620022224926,50.7599983215332,-1.2330070479132178,49.70000076293945,-2.3333368654731106,48.93000030517578,0.005350782058312742 11356,2018-02-27,49.11999893188477,50.6500015258789,49.11000061035156,50.47000122070313,777300.0,-0.02655569117915868,-1.248178271801535,3.0,52.613632521351526,47.18993760310523,0.8830411248698908,0.8500032747814146,2.507495323734773,3.8759911173346,31.766802971106507,1.5400009155273366,-0.2558965105493982,-0.8085012435913015,-2.5189181864605814,0.9019156992779784,-1.663709715025945,0.046707227843342025,-1.1040759707635175,18.222215440538513,-44.421835869993366,0.8552084714346403,2,0.7150001525878835,0.3300018310546804,3.1525011062622,4.575000762939446,2.8899993896484304,1,0.05232084183039265,3.3272737361196847,50.459999084472656,-1.0869620022224926,50.7599983215332,-1.2330070479132178,49.70000076293945,0.05232084183039265 11357,2018-02-28,48.72999954223633,49.61999893188477,48.709999084472656,49.33000183105469,639400.0,-0.007939727160606425,-1.8437352851770172,0.44444538634340697,49.5575116677497,48.39614543016119,1.2124182220124382,1.1193999491379572,2.7554253226693817,4.278004088293407,31.82837835755085,0.9099998474121165,-0.29369595005802296,-1.0855005264282198,-2.799252145531071,0.6282510926746312,-1.9423763359796453,-0.2286247168767943,-0.537432013713989,0.8889092339409722,-62.333050424363854,0.8568758095514267,2,1.1049995422363281,0.720001220703125,3.332500457763672,4.965000152587891,2.549999237060554,2,0.06587316057104431,-1.248178271801535,49.11999893188477,3.3272737361196847,50.459999084472656,-1.0869620022224926,50.7599983215332,0.06587316057104431 11358,2018-03-01,49.15999984741211,50.06999969482422,48.81000137329102,48.95000076293945,1637000.0,0.008824139323110103,-4.142872713118065,-0.3499971389879647,52.569592754193216,49.12791017574561,0.7604927982382108,0.5191182428114445,2.182521687000772,3.8635977494166553,32.519263523391594,1.3400001525878906,-0.29719123960672533,-0.5305002212524386,-2.0289547242342536,0.9679542817293765,-1.279727472743346,0.21872703023846896,-0.8013864255327547,20.00003390842014,-43.569355080254496,0.7492272514909074,3,0.6749992370605469,0.29000091552734375,2.804999351501465,4.534999847412109,2.3300018310546875,3,0.06977217892233867,-1.8437352851770172,48.72999954223633,-1.248178271801535,49.11999893188477,3.3272737361196847,50.459999084472656,0.06977217892233867 11359,2018-03-02,48.849998474121094,49.6500015258789,48.47000122070313,48.88999938964844,470200.0,-0.00630596774314951,-1.950017643075825,-0.19048138056312444,40.52695514161295,47.896138166390784,0.8792024614106566,0.7535545066378688,2.3666049202720885,4.190422850812759,32.58782280616995,1.180000305175767,-0.2598055519546918,-0.7680015563964844,-2.2825149642142577,0.746511851421289,-1.525258260305371,-0.010744852487597711,2.1100006103515625,15.260946964938219,-42.84346489199954,0.7572567039088853,3,0.8650016784667969,0.6000022888183594,3.0400009155273438,4.845001220703125,2.5300025939941335,4,0.06018428931914399,-4.142872713118065,49.15999984741211,-1.8437352851770172,48.72999954223633,-1.248178271801535,49.11999893188477,0.06018428931914399 11360,2018-03-05,50.1500015258789,50.2599983215332,48.540000915527344,48.68999862670898,768700.0,0.026612141092419828,1.047620237011252,-36.499237078008775,48.478266999042965,48.62614486428248,-0.568358980278127,-0.5593762470110946,0.9815630002847158,2.9063515043685513,32.187135162245596,1.7199974060058594,-0.14600647224436614,0.5220014572143512,-1.0043369674348739,2.0483398818635763,-0.24116775511026134,1.2851706695389638,0.7601976013183673,77.06422339424,22.54584841050378,0.763169212324614,3,-0.4350013732910085,-0.700000762939446,1.652498245239265,3.5449981689453196,1.329998016357429,0,0.042073713488632425,-1.950017643075825,48.849998474121094,-4.142872713118065,49.15999984741211,-1.8437352851770172,48.72999954223633,0.042073713488632425 11361,2018-03-06,49.72000122070313,50.09000015258789,49.43000030517578,50.09000015258789,910400.0,-0.00857428299287033,2.5675770416421804,-0.2534234227172561,48.84994990335822,50.319089939804165,-0.14235517069932513,-0.07659670176575872,1.330413051862358,3.345314399041463,31.02245436969492,0.7200012207031179,-0.17650374776393107,0.05600109100342365,-1.4416657065964031,1.5536678886032504,-0.6928323077964933,0.8048344898033406,1.1413939483642537,69.83251533873103,16.353233064594008,0.7488333987999138,3,-0.00500106811524148,-0.2849998474121094,1.9699983596801687,3.9749984741210866,0.930000305175767,1,0.04786800472617325,1.047620237011252,50.1500015258789,-1.950017643075825,48.849998474121094,-4.142872713118065,49.15999984741211,0.04786800472617325 11362,2018-03-07,49.33000183105469,49.9000015258789,49.0,49.56000137329102,923600.0,-0.007843913517163181,-1.022468057383111,0.6216221789201594,47.44681032387189,50.46606444300208,0.3468236357865919,0.3859595503396491,1.66078185031688,3.7291661283480764,28.804543315872323,0.9000015258788991,-0.2882913506523934,-0.36749839782714844,-1.7991239654409554,1.0641271697866586,-1.083311181634052,0.34831438597975506,1.4835654590454155,48.04480465095443,-4.0619169113029585,0.7158127838069044,3,0.3849983215332031,0.10499954223633523,2.202498435974121,4.364997863769531,1.7299995422363352,2,0.05432792197448033,2.5675770416421804,49.72000122070313,1.047620237011252,50.1500015258789,-1.950017643075825,48.849998474121094,0.05432792197448033 11363,2018-03-08,49.54999923706055,49.77000045776367,49.040000915527344,49.04999923706055,709800.0,0.00445970804459539,-1.8077086726235017,-2.173917370175575,43.671601851586026,49.230366127281975,0.11545187605412366,0.2363618422053193,1.3663618280318843,3.501204187592222,27.011959654738053,0.7299995422363281,-0.22226851345582332,-0.18450088500976847,-1.5565599116486268,1.18755814162909,-0.8705303983292012,0.5015286283096643,1.2166967316516164,60.335182434462595,13.567460837977137,0.6860295133194304,3,0.16500091552734375,-0.11499786376952414,1.835000991821289,4.145000457763672,2.4000015258789062,3,0.034914219351640075,-1.022468057383111,49.33000183105469,2.5675770416421804,49.72000122070313,1.047620237011252,50.1500015258789,0.034914219351640075 11364,2018-03-09,49.75,49.95000076293945,49.290000915527344,49.290000915527344,933800.0,0.004036342401996684,-1.869570265204916,0.9199981689453125,44.618838107978185,47.592573252304966,-0.2714271838910065,0.12715206526581113,1.1027217188592005,3.297833758352809,24.902257407169373,0.6599998474121094,-0.003574765038472094,-0.03800010681152344,-1.3172366212832785,1.2412364076602316,-0.6776183640474045,0.6016181504243576,0.9707620737519846,70.3488900766711,27.823650640899572,0.6396182572358777,3,-0.18999862670898438,-0.31499862670897727,1.635000228881836,3.9449996948242188,2.770000457763672,4,0.03497490810988535,-1.8077086726235017,49.54999923706055,-1.022468057383111,49.33000183105469,2.5675770416421804,49.72000122070313,0.03497490810988535 11365,2018-03-12,49.72999954223633,50.18000030517578,49.63999938964844,49.90999984741211,875200.0,-0.00040201925153104945,-2.0,-0.39130579005854743,50.50760155782925,47.3585698119136,-0.4088632031807009,0.10280531108766411,1.0533474766649178,3.3131963430747504,24.457056597378646,0.5400009155273438,0.03274171924331881,-0.02650051116943075,-1.2771385131465536,1.224137490807692,-0.6518195121579922,0.5988184898191307,0.9457473144546782,61.86435198655158,17.36035482787583,0.6253190009885631,3,-0.36499977111816406,-0.7199993133544922,1.5775012969970703,3.950000762939453,2.3800010681152344,0,0.03317919849320594,-1.869570265204916,49.75,-1.8077086726235017,49.54999923706055,-1.022468057383111,49.33000183105469,0.03317919849320594 11366,2018-03-13,49.90999984741211,50.22999954223633,49.599998474121094,49.9000015258789,962300.0,0.0036195517159196555,-1.0655622885516138,-0.055546136565970045,56.67574606174094,48.14948474457929,-0.5196654818157427,-0.12453452771872264,0.8001203225196747,3.122532249737233,23.965596768372304,0.6300010681152344,-0.09893880526308862,0.1794998168945341,-1.033230272464209,1.3922299062532772,-0.4268652277848375,0.7858648615739057,0.7216320965591407,73.9837549660864,23.04696467247785,0.60636504467937,3,-0.5450000762939453,-0.8999996185302734,1.2775001525878906,3.6499996185302734,2.220001220703118,1,0.03145661590110427,-2.0,49.72999954223633,-1.869570265204916,49.75,-1.8077086726235017,49.54999923706055,0.03145661590110427 11367,2018-03-14,50.34000015258789,50.6500015258789,49.88999938964844,50.06000137329102,753900.0,0.008615514055107187,-1.4516089337352875,28.004578405168246,54.571424211774556,48.37191046208832,-0.7792126870681244,-0.5504664610049872,0.2984458339326608,2.6844199710004233,22.804954912890587,0.7600021362304616,-0.24978823049072219,0.5890001296997056,-0.6514732796118139,1.8294735390112251,-0.03123657495605414,1.2092368343554654,-1.8699989318847585,80.74526361680587,27.882094802059193,0.6202367046557586,3,-0.779998779296875,-1.3299999237060547,0.4074993133544922,2.779998779296875,1.5200004577636719,2,0.006158152013336249,-1.0655622885516138,49.90999984741211,-2.0,49.72999954223633,-1.869570265204916,49.75,0.006158152013336249 11368,2018-03-15,50.11000061035156,50.7599983215332,49.9000015258789,50.2599983215332,818100.0,-0.004568922160094635,-2.0175544267538865,-0.5357084468664987,44.73259722683344,48.83920402711283,-0.44732497861524934,-0.31288092285753777,0.44165991349299105,2.8988202765407536,21.5344461965066,0.859996795654304,-0.24738309086581012,0.3440006256103487,-0.9066899719632531,1.5946912231839505,-0.28134467317645573,0.9693459243971532,-1.596399383544913,55.78239059973894,7.73957357776996,0.6253452987868025,3,-0.46000099182128906,-0.43000030517578125,-0.2924995422363281,2.0799999237060547,2.1300010681152344,3,0.01895830675250898,-1.4516089337352875,50.34000015258789,-1.0655622885516138,49.90999984741211,-2.0,49.72999954223633,0.01895830675250898 11369,2018-03-16,51.099998474121094,51.18999862670898,50.13000106811523,50.34000015258789,1748300.0,0.019756492750172105,1.2553172493557958,-5.0667327890948854,54.66471816841165,49.526587490376016,-1.2120568819602013,-1.3367615042453025,-0.5989737940569029,1.898023192660979,20.784829062340727,1.0799980163574148,-0.14983192655213173,1.3119985580444364,-0.017877921159737298,2.64187503724861,0.6470603184423496,1.9769367976465233,-2.496541363525381,94.33961358799876,47.99022192266881,0.6649382396020876,3,-1.0049991607666016,-1.3049983978271555,-1.2824974060058594,1.0900020599365234,1.8700027465820384,4,0.01663409616829692,-2.0175544267538865,50.11000061035156,-1.4516089337352875,50.34000015258789,-1.0655622885516138,49.90999984741211,0.01663409616829692 11370,2018-03-19,50.70000076293945,51.20000076293945,50.5,51.099998474121094,724400.0,-0.007827744092481992,1.3333269755288104,-0.5263139402396237,63.34461418706968,51.13710574412173,-0.8111369236010333,-0.988217682776181,-0.24821155442013065,2.2863828321580684,20.271328509969237,0.7000007629394531,-0.11831908143026482,0.9125007629394517,-0.4159231125850056,2.240924638463909,0.2482888251772266,1.5767127007016768,-1.941351161376943,68.75004470341963,18.064379664103654,0.6642119377622275,3,-0.6000003814697266,-0.8649997711181641,-0.8899993896484304,1.489999771118164,2.3499984741210938,0,0.035897429338001,1.2553172493557958,51.099998474121094,-2.0175544267538865,50.11000061035156,-1.4516089337352875,50.34000015258789,0.035897429338001 11371,2018-03-20,50.40999984741211,51.08000183105469,50.25,50.81999969482422,599800.0,-0.00571993907620072,-1.2739790452799624,1.025005483658697,64.43299306931087,53.02445938250384,-0.4614981676328114,-0.6728580342632142,0.002353565832393656,2.562302482254921,19.145459806947194,0.8300018310546875,0.06416799108779969,0.5844999313354506,-0.7705757374980848,1.9395756001689861,-0.0930379030813171,1.2620377657522184,-1.456042152939446,39.69464981989406,-16.57573910304253,0.6775378344167681,3,-0.28999900817871094,-0.5749988555908203,-0.7674989700317383,1.7800006866455078,3.450000762939453,1,0.03372348280272264,1.3333269755288104,50.70000076293945,1.2553172493557958,51.099998474121094,-2.0175544267538865,50.11000061035156,0.03372348280272264 11372,2018-03-21,50.83000183105469,51.209999084472656,50.4900016784668,50.52999877929688,728700.0,0.008331719597577836,-2.7894874214467844,-0.7317150327040458,64.37178647942923,55.32447989670864,-0.7223073599204,-0.994190969521398,-0.45495115354783877,2.1335523047692107,17.485539822713047,0.7999992370605469,0.09207113188548277,0.9095018386840792,-0.4476388923663279,2.2666425697344863,0.23093147315887563,1.5880722042092827,-1.6963606911046796,70.99252201462998,9.715544712003762,0.6785703655252046,3,-0.5800018310546875,-0.9900016784667969,-1.2700004577636648,1.3599987030029297,3.4499969482421946,2,0.025575431639396573,-1.2739790452799624,50.40999984741211,1.3333269755288104,50.70000076293945,1.2553172493557958,51.099998474121094,0.025575431639396573 11373,2018-03-22,50.56000137329102,51.52999877929688,50.47999954223633,50.79999923706055,1155000.0,-0.005311832540574657,-4.249976158233075,-0.7999847413661516,64.81804821062957,57.56883657478102,-0.3285187292289251,-0.6919337456118413,-0.24324602086341685,2.3918683755832078,15.734677095088303,1.049999237060554,0.14503351967578482,0.5965013504028391,-0.7854925662522518,1.97849526705793,-0.09449560792470635,1.2874983087303846,-1.2187244388887493,30.71435772654641,-34.88037977757625,0.6909969583275443,3,0.004997253417961645,-0.5600013732910156,-1.0025005340576243,1.6299991607665945,3.6199989318847585,3,0.025712009528292556,-2.7894874214467844,50.83000183105469,-1.2739790452799624,50.40999984741211,1.3333269755288104,50.70000076293945,0.025712009528292556 11374,2018-03-23,49.97999954223633,50.91999816894531,49.77999877929688,50.68999862670898,837300.0,-0.011471554891236413,-1.054051824867702,2.9583558508440673,48.31681178885163,57.32541548933906,0.3213309146891561,-0.18273242630934305,0.310816291215005,2.947912595516115,15.090607867436134,1.1399993896484304,0.2370471238844658,0.05549945831298686,-1.274914163286219,1.3859130799121928,-0.6097073524866161,0.7207062691125898,-0.3760759864467005,11.4286150251112,-50.537694586089216,0.665206810799603,3,0.5849990844726562,0.02000045776367898,-0.7149991989135742,2.210000991821289,4.069999694824219,4,0.045218130390749955,-4.249976158233075,50.56000137329102,-2.7894874214467844,50.83000183105469,-1.2739790452799624,50.40999984741211,0.045218130390749955 11375,2018-03-26,50.72999954223633,50.86000061035156,49.7400016784668,50.11000061035156,536400.0,0.015006002538399343,1.5454490283370974,-0.8732390582521229,59.40408307659295,57.62856404654484,-0.3038552981958631,-0.9607243668598286,-0.44630440593161325,2.177114924555454,14.597946889993969,1.1199989318847656,0.37972592862932686,0.7919994354248061,-0.5664770414800344,2.1504759123296466,0.11276119697238585,1.4712376738772264,0.799999237060554,55.30723280559695,-5.430078428030143,0.679238238452421,3,-0.09499931335449219,-0.729999542236321,-1.5224990844726562,1.460000991821289,2.6599998474121094,0,0.04415536563531486,-1.054051824867702,49.97999954223633,-4.249976158233075,50.56000137329102,-2.7894874214467844,50.83000183105469,0.04415536563531486 11376,2018-03-27,51.68999862670898,51.93000030517578,50.43999862670898,50.93999862670898,809600.0,0.018923695902527626,1.4227603446243764,1.2096795033501713,69.86529748544599,59.327883299175,-1.1005423563026824,-1.8111732964915745,-1.3901654061912865,1.2008910296482043,13.649655858898521,1.490001678466804,0.5336942000692488,1.6234985351562443,0.11310959417622968,3.133887476136259,0.8683040646662405,2.378693005646248,-1.9499969482421804,89.04101237600017,25.59530996313167,0.7551944704900055,3,-0.8549976348876882,-1.4899978637695241,-2.4749975204467702,0.3800029754638743,2.3600006103515696,1,0.026310710901215506,1.5454490283370974,50.72999954223633,-1.054051824867702,49.97999954223633,-4.249976158233075,50.56000137329102,0.026310710901215506 11377,2018-03-28,51.93999862670898,52.29999923706055,51.31999969482422,51.79999923706055,705000.0,0.004836525568619798,1.2790670853959298,0.18666585286457385,70.01674121405748,62.13723263108878,-1.22895217752081,-1.9060836983477074,-1.638520399807895,0.9460145602873951,12.500891581908396,0.9799995422363281,0.6440801194372199,1.712998580932613,0.12060789799809157,3.3053892638671343,0.9168032394653522,2.5091939223998736,-2.1999969482421804,85.9374627470612,21.18544247860507,0.7961953414672617,3,-0.9199981689453054,-1.5549983978271413,-2.3899974822997976,0.04000282287598367,2.8500022888183665,2,0.03696576885651415,1.4227603446243764,51.68999862670898,1.5454490283370974,50.72999954223633,-1.054051824867702,49.97999954223633,0.03696576885651415 11378,2018-03-29,52.59000015258789,52.790000915527344,52.02000045776367,52.040000915527344,701100.0,0.012514469446764043,-1.6101703682151747,3.9285831062672294,72.11837441658025,64.07652776977417,-1.6652940375567908,-2.409477887813779,-2.301856497679438,0.28752185062703006,11.983911097450036,0.8500022888183665,0.7137802898556203,2.191500091552733,0.36182376754484125,4.021176415560625,1.276661929548787,3.106338253556679,-2.7475985717773455,93.44259629611564,28.18411895518159,0.9148381620039451,3,-1.3249988555908203,-1.9599990844726562,-3.039999008178711,-0.6099987030029297,1.7000007629394531,3,0.032135360749296904,1.2790670853959298,51.93999862670898,1.4227603446243764,51.68999862670898,1.5454490283370974,50.72999954223633,0.032135360749296904 11379,2018-04-02,51.790000915527344,52.77000045776367,51.5,52.599998474121094,617800.0,-0.015212002942372682,1.208693517676952,-1.4727248767157493,64.30556357642666,64.18329992414718,-0.8461015125411606,-1.4523926747775704,-1.5099334094387586,1.0632744325041656,10.95345783739016,1.2700004577636719,0.7630873206485234,1.2445007324218764,-0.5330129146421925,3.0220143794859453,0.355743908889842,2.133257555953911,-1.7707433746337884,67.21310655265097,1.4622868106760052,0.8887568235320337,4,-0.5249996185302734,-1.1599998474121094,-2.1625003814697266,0.1900005340576172,1.3999977111816335,0,0.04614789240005379,-1.6101703682151747,52.59000015258789,1.2790670853959298,51.93999862670898,1.4227603446243764,51.68999862670898,0.04614789240005379 11380,2018-04-03,52.2599983215332,52.58000183105469,51.56000137329102,51.79999923706055,584200.0,0.009075060778092059,-1.1702257176946291,-0.5679018159897521,65.68757773275517,64.32269822008544,-1.1974687625803782,-1.8511171176212073,-1.9785211018602809,0.5715172264701067,10.562921176059387,1.0200004577636648,0.9324100607634094,1.6089982986450195,-0.31417700830747464,3.5321736055975137,0.6474106451687689,2.57058595212127,-2.074496178161624,77.4467200940201,12.211146097609912,0.9615876534762482,4,-0.9949970245361328,-1.6299972534179688,-2.632497787475586,-0.2799968719482422,0.7000007629394531,1,0.03425183645269647,1.208693517676952,51.790000915527344,-1.6101703682151747,52.59000015258789,1.2790670853959298,51.93999862670898,0.03425183645269647 11381,2018-04-04,52.099998474121094,52.25,51.56000137329102,52.08000183105469,677100.0,-0.003061612180461637,3.312495529647334,0.043471049707262864,62.188358406259056,64.0800951008443,-0.8633194583107908,-1.584931958212806,-1.8147507236528355,0.6991853525765706,10.151279428272645,0.6999969482421804,0.953286347626161,1.3299985885620131,-0.6444691684608159,3.304466345584842,0.34276471005059506,2.3172324670734312,-1.7582264044201708,53.06109738628578,-9.790732996463511,0.9872338785114146,4,-0.8349971771240234,-1.4699974060058594,-2.457498550415039,-0.11999702453613281,1.2800025939941335,2,0.024760095073095068,-1.1702257176946291,52.2599983215332,1.208693517676952,51.790000915527344,-1.6101703682151747,52.59000015258789,0.024760095073095068 11382,2018-04-05,52.0099983215332,52.2400016784668,51.40999984741211,52.099998474121094,784300.0,-0.0017274501962335487,3.4864168256095676,-4.5007630675314765,63.418066691487354,63.92454159871738,-0.6574748022000847,-1.3532399609330952,-1.7425803595558165,0.754565153520268,9.294810225053746,0.8300018310546875,0.9477991718198808,1.1059986114501967,-0.8201574488788808,3.0321546717792742,0.142920581285658,2.0690766416147355,-1.521332521082698,43.478116646717844,-19.430702202721612,0.9630780301645385,4,-0.7449970245361328,-1.3799972534179688,-2.3674983978271484,-0.1549968719482422,1.7800025939941406,3,0.03922324517135656,3.312495529647334,52.099998474121094,-1.1702257176946291,52.2599983215332,1.208693517676952,51.790000915527344,0.03922324517135656 11383,2018-04-06,51.27999877929688,52.13000106811523,51.18999862670898,51.93999862670898,456400.0,-0.014035754004900314,-1.2381006444112046,7.333319204848738,51.31965039025143,64.25819033220625,0.2071845422524774,-0.5133052524872781,-1.0305566224310496,1.4479027010982293,8.287334798912106,0.94000244140625,0.945650263432114,0.28949909210205504,-1.5332391400972298,2.11223732430134,-0.6218700239975874,1.2008682082016975,-0.653252871941767,5.6962055878015825,-51.03767061619591,0.9113691160996412,4,-0.014997482299811793,-0.6499977111816477,-1.6374988555908274,0.15500259399414062,2.909999847412095,4,0.06844778119705297,3.4864168256095676,52.0099983215332,3.312495529647334,52.099998474121094,-1.1702257176946291,52.2599983215332,0.06844778119705297 11384,2018-04-09,51.4900016784668,51.91999816894531,51.2599983215332,51.349998474121094,517500.0,0.004095220440112346,-3.1249538069069103,-0.21212611623270117,55.95777023916928,63.87526668360363,0.26138858066658344,-0.6179504430829255,-1.2703280127481662,1.2140621256148805,7.451522104400732,0.6599998474121094,0.9221345858360408,0.41250190734863423,-1.3250439798531204,2.150047794550389,-0.45627103625224663,1.281274850949515,-0.7334604706213455,21.582903609134796,-32.24174583999986,0.8687729436008778,4,0.12499809265136719,-0.8600006103515625,-1.8475017547607422,-0.11500167846679688,2.4099998474121023,0,0.05437947457343961,-1.2381006444112046,51.27999877929688,3.4864168256095676,52.0099983215332,3.312495529647334,52.099998474121094,0.05437947457343961 11385,2018-04-10,51.38000106811523,51.790000915527344,51.36000061035156,51.47999954223633,479600.0,-0.0021363489369932154,-5.142888283378746,-0.7142584670717926,57.519383971185704,62.50349851535249,0.5289086464394401,-0.39842525259081896,-1.1832836185935136,1.2841746032038301,6.8589414502593815,0.43000030517578125,0.91816967898162,0.2200012207031179,-1.4009268460929363,1.840929287499172,-0.5904628126949092,1.030465254101145,-0.501452277808859,17.92473540070452,-36.130441972181174,0.8104640333980284,4,0.6099987030029368,-0.7150001525878835,-1.7975006103515554,-0.00500106811522727,2.279998779296882,1,0.035227666815230485,-3.1249538069069103,51.4900016784668,-1.2381006444112046,51.27999877929688,3.4864168256095676,52.0099983215332,0.035227666815230485 11386,2018-04-11,51.47999954223633,51.709999084472656,51.11000061035156,51.29999923706055,538600.0,0.0019462528618583441,-1.1428610354223434,-1.8000305180436655,55.301774860713785,60.868502253869856,0.44252543518285137,-0.3950256932356737,-1.276857895252391,1.1321698185413709,6.169441303975537,0.5999984741210938,1.088246311680777,0.24149971008300497,-1.273119706543504,1.756119126709514,-0.5158099982302531,0.998809418396263,-0.48676362441670307,32.74323735834152,-18.3776083898251,0.7573097083132557,4,0.470001220703125,-0.5849990844726562,-1.8974990844726562,-0.279998779296875,1.420001983642571,2,0.028749020112598833,-5.142888283378746,51.38000106811523,-3.1249538069069103,51.4900016784668,-1.2381006444112046,51.27999877929688,0.028749020112598833 11387,2018-04-12,50.6500015258789,51.599998474121094,50.47000122070313,51.4000015258789,717300.0,-0.01612272773383505,-1.0360299676954137,-4.166659602424448,50.67264701840567,58.485643654072675,1.1960738837480633,0.4842135213645449,-0.46703405967137,1.9062441938682753,6.240091311570984,1.1299972534179616,1.1210398870255247,-0.6039983749389748,-2.0858937069585224,0.8778969570805728,-1.3449460409487486,0.136949291070799,2.1399993896484446,10.843392874787533,-41.08828617673083,0.7409476660097734,4,0.9699993133544993,0.24499893188477273,-1.075000762939446,0.17999839782715554,2.1800003051757884,3,0.05389929832166884,-1.1428610354223434,51.47999954223633,-5.142888283378746,51.38000106811523,-3.1249538069069103,51.4900016784668,0.05389929832166884 11388,2018-04-13,51.06000137329102,51.43000030517578,50.81000137329102,50.88999938964844,377200.0,0.008094764759338346,-2.7575918711781737,-0.22666931152344696,58.28222689503377,57.8163840228068,0.6104113533107096,0.15708855397557642,-0.9144591498235002,1.4346325682069718,6.449636387405583,0.7799987792968821,1.0085171822489656,-0.24149856567382244,-1.626747273053212,1.143750141705567,-0.9341229193635172,0.45112578801587233,1.683599548339835,40.68975133383164,-15.689259548438386,0.6926243536896961,4,0.4650001525878835,-0.14500045776367898,-1.4850006103515696,-0.645000457763679,2.229999542236321,4,0.0534664995850227,-1.0360299676954137,50.6500015258789,-1.1428610354223434,51.47999954223633,-5.142888283378746,51.38000106811523,0.0534664995850227 11389,2018-04-16,51.95000076293945,52.0099983215332,51.25,51.29999923706055,563800.0,0.017430461529795105,-1.0266621907552083,3.823493773140197,59.15917377961116,57.0910058057908,-0.28441449612039804,-0.7019553369874814,-1.788469946606675,0.4947564375078457,6.7071412443491605,0.9499969482421804,0.8914632307505528,0.6060007095336886,-0.8051329664773661,2.0171343855447432,-0.09956612847183521,1.3115675475392123,0.748128164672849,96.10404730233513,37.95406379337303,0.7055668380055257,4,-0.5900001525878906,-0.9099998474121094,-2.375,-1.7649993896484304,1.520000457763679,0,0.04311834130650327,-2.7575918711781737,51.06000137329102,-1.0360299676954137,50.6500015258789,-1.1428610354223434,51.47999954223633,0.04311834130650327 11390,2018-04-17,52.52000045776367,52.59000015258789,51.88000106811523,52.0099983215332,424500.0,0.010972082511129688,1.1846074392291026,0.7846168292310762,56.61883792212664,56.47217019644275,-0.9092742262438307,-1.1896058497914197,-2.3242447289686226,-0.12199254710095175,7.224293969190959,0.7099990844726634,0.7031299177171633,1.0850004196166978,-0.38478571702398057,2.554786556257376,0.3501073512963586,1.819893487937037,0.13356591571044873,96.69812593905476,40.701850726795115,0.7348930683203378,4,-0.9899997711181641,-1.3250007629394531,-3.0224990844726562,-2.334999084472649,1.7000007629394602,1,0.026275724601811712,-1.0266621907552083,51.95000076293945,-2.7575918711781737,51.06000137329102,-1.0360299676954137,50.6500015258789,0.026275724601811712 11391,2018-04-18,52.11000061035156,52.93000030517578,52.09000015258789,52.56000137329102,492500.0,-0.0078065469123868025,-2.4285603070431527,-0.8823507412449464,51.321944606768625,55.128156631474006,-0.5561963588430601,-0.6806113742486204,-1.8534525099482693,0.23488654209194948,7.828718899847867,0.8400001525878906,0.6055684445545992,0.5900005340576158,-0.8258338948001978,2.0058349629154293,-0.11791668037129455,1.297917748486526,-1.6399993896484304,66.66666666666657,13.860515559223522,0.7079172144289073,4,-0.4099998474121094,-0.845001220703125,-2.9225006103515625,-1.9249992370605398,2.470001220703125,2,0.029744755688078772,1.1846074392291026,52.52000045776367,-1.0266621907552083,51.95000076293945,-2.7575918711781737,51.06000137329102,0.029744755688078772 11392,2018-04-19,52.13000106811523,52.29999923706055,51.84000015258789,52.02999877929688,486200.0,0.0003838122726809168,1.090911455398247,-0.22222693171699962,46.03448752132609,54.540916312704525,-0.6228875792727777,-0.6305543737566879,-1.800213883934397,0.15463610122960603,8.504408877143478,0.45999908447265625,0.44895920791498156,0.5450010299682546,-0.8567491991519347,1.946751259088444,-0.1558740845918436,1.2458761445283528,-1.6107998657226403,62.26416791873925,13.99521502395352,0.7008751145600949,4,-0.43000030517577414,-0.7950000762939382,-2.9425010681152273,-1.9449996948242045,4.020000457763672,3,0.014770773872756271,-2.4285603070431527,52.11000061035156,1.1846074392291026,52.52000045776367,-1.0266621907552083,51.95000076293945,0.014770773872756271 11393,2018-04-20,51.86000061035156,52.56000137329102,51.81999969482422,52.27999877929688,455400.0,-0.005179367969144533,-1.960006713867216,-4.199885561701984,50.664134150031344,53.95273452502253,-0.29274723090124155,-0.272119305402569,-1.4634374774062735,0.3602888258843251,8.972106494151333,0.740001678466804,0.32589636523950816,0.21000061035156392,-1.1097916977844804,1.5297929184876082,-0.44989554371645823,0.8698967644195861,-1.2925834259033095,36.30955354426184,-9.168049881927494,0.6598961540680237,4,-0.15999984741210938,-0.5249996185302734,-2.5749998092651367,-1.6749992370605398,4.340000152587891,4,0.018704226943443425,1.090911455398247,52.13000106811523,-2.4285603070431527,52.11000061035156,1.1846074392291026,52.52000045776367,0.018704226943443425 11394,2018-04-23,52.2400016784668,52.43999862670898,51.88999938964844,52.04999923706055,567500.0,0.007327440486751158,-1.156850718805603,-0.4523887375113457,49.806982221155224,53.09580099724137,-0.6204161185002164,-0.4997477687273033,-1.766679211559719,-0.0810665127410033,9.348721909216353,0.5799980163574148,0.20308496685309763,0.477001571655272,-0.6066196204396164,1.5606227637501604,-0.06480902439217573,1.0188121677027198,-1.6253328316039912,37.83799573853873,-3.447193560410561,0.5418105960474453,4,-0.5400009155273438,-0.9050006866455078,-2.5750017166137695,-2.055000305175774,4.799999237060547,0,0.02009952533162629,-1.960006713867216,51.86000061035156,1.090911455398247,52.13000106811523,-2.4285603070431527,52.11000061035156,0.02009952533162629 11395,2018-04-24,52.97000122070313,53.25,52.36000061035156,52.36999893188477,754400.0,0.013973957097655365,-1.8709707190716076,3.1578662062319305,57.565241274626416,53.347297265453875,-1.2305622045463664,-1.1102507209448689,-2.464013867473831,-0.8758238179441236,10.008853148663329,1.0099983215332031,0.2597176400907344,1.095001029968266,-0.002028151080359919,2.192030211016892,0.546486439443953,1.643515620492579,-2.3090257446740665,80.41966996206695,38.945916078987494,0.548514590524312,4,-1.1100006103515696,-1.4750003814697337,-3.0250015258789134,-2.7849998474121094,3.729999542236321,1,0.009439305049601776,-1.156850718805603,52.2400016784668,-1.960006713867216,51.86000061035156,1.090911455398247,52.13000106811523,0.009439305049601776 11396,2018-04-25,53.04999923706055,53.349998474121094,52.5099983215332,52.7400016784668,577300.0,0.0015102513595213196,-1.1818064720686443,0.5166606267523699,59.05924479599337,54.27914146296362,-1.189526882312414,-1.1416708538743876,-2.5120005790132893,-1.0172591150053307,10.542417239917315,0.8400001525878906,0.27133465803674284,1.106999015808107,-0.1043867901365303,2.318384821752744,0.5013061128357919,1.712691918780422,-2.285462780072642,80.392191084073,37.55382170471653,0.6056929029723186,4,-0.9699993133544922,-1.5049991607666016,-3.082498550415039,-2.864997863769524,2.0300025939941406,2,0.02205470311911384,-1.8709707190716076,52.97000122070313,-1.156850718805603,52.2400016784668,-1.960006713867216,51.86000061035156,0.02205470311911384 11397,2018-04-26,53.86000061035156,53.86000061035156,52.93000030517578,53.16999816894531,479800.0,0.015268640620924812,1.695643520566121,2.2258318566646977,72.16496534655403,55.821667957576985,-1.6721493565073473,-1.8977541204047625,-3.2637993964498477,-1.899301121525518,10.895989793799831,0.9300003051757812,0.30689563152850496,1.821000289916995,0.33698191416987555,3.3050186656641145,1.0789911020434388,2.563009477790551,-2.9403364323356698,100.0,50.29618789648899,0.7420091878735585,4,-1.3050003051757812,-2.059999465942383,-3.8824996948242188,-4.010000228881836,0.1399993896484375,3,0.013368013600890016,-1.1818064720686443,53.04999923706055,-1.8709707190716076,52.97000122070313,-1.156850718805603,52.2400016784668,0.013368013600890016 11398,2018-04-27,54.27999877929688,54.29999923706055,53.599998474121094,53.65999984741211,269900.0,0.007797960716409591,1.121214923561541,0.8985459973463172,73.13432363716187,57.37446238619373,-1.7739015449601823,-2.3027113248525737,-3.6156460674053577,-2.3843598981686043,10.932870859099527,0.7000007629394531,0.3754872226321524,2.156498527526864,0.3772826403531795,3.9357144147005485,1.2668905839400253,3.0461064711137027,-3.125107686694136,99.17010543444053,44.01272635016483,0.8896079435868421,4,-1.2199993133544993,-2.2599983215332102,-4.234998703002937,-4.594997406005859,-0.029998779296882105,4,0.03445104621659012,1.695643520566121,53.86000061035156,-1.1818064720686443,53.04999923706055,-1.8709707190716076,52.97000122070313,0.03445104621659012 11399,2018-04-30,54.18000030517578,54.599998474121094,54.1500015258789,54.4000015258789,459500.0,-0.0018422711195645869,-2.214277929155201,-0.3548412898621014,73.25583532147732,59.22301765278825,-1.4799436903174552,-2.1233444726137733,-3.4746551337895397,-2.345235193131174,11.727046226926745,0.4499969482421946,0.5558829793703524,1.937000083923337,-0.056093749176682195,3.930093917023356,0.9404531673733274,2.9335470004733466,-2.710598398127253,81.25006386218031,20.499695845589237,0.9965469165500114,4,-0.970001220703125,-2.010000228881836,-3.897500991821289,-4.5,-1.8899993896484375,0,0.037283138545326056,1.121214923561541,54.27999877929688,1.695643520566121,53.86000061035156,-1.1818064720686443,53.04999923706055,0.037283138545326056 11400,2018-05-01,54.04999923706055,54.33000183105469,53.9000015258789,54.04999923706055,400900.0,-0.0023994290768362125,-1.8667124437322684,-0.0,71.23968297004352,61.43609969315213,-1.2405452502808032,-1.9524692941675426,-3.305938925694491,-2.2750867498231315,12.410437688100053,0.43000030517578836,0.6617269367180967,1.7174989700317411,-0.4333275895499966,3.868325529613479,0.6420856902408687,2.7929122498226135,-2.204925741963308,73.68424895187093,9.003227833593456,1.075413279790869,5,-0.8400001525878906,-1.8799991607666016,-3.7674999237060547,-4.369998931884766,-2.1199989318847656,1,0.05531918077098941,-2.214277929155201,54.18000030517578,1.121214923561541,54.27999877929688,1.695643520566121,53.86000061035156,0.05531918077098941 11401,2018-05-02,53.38999938964844,54.18999862670898,53.27999877929688,54.15999984741211,750000.0,-0.01221091316796108,1.1927759572385235,-100.0,73.2993124459098,64.46552468477255,-0.4245268309434067,-1.255226719758312,-2.579922854215063,-1.680981781219856,12.779946997621597,0.9099998474120952,0.6895169024927483,0.9929990768432617,-1.205316207148151,3.1913143608346743,-0.10615856515244104,2.0921567188389645,-1.2143348970683334,27.544885558956555,-42.13085988009264,1.0991576419957059,5,-0.18000030517578125,-0.8700008392333984,-3.0724992752075195,-3.844999313354485,-2.0699996948242188,2,0.06199665501275087,-1.8667124437322684,54.04999923706055,-2.214277929155201,54.18000030517578,1.121214923561541,54.27999877929688,0.06199665501275087 11402,2018-05-03,54.04999923706055,54.13000106811523,53.22000122070313,53.290000915527344,753200.0,0.01236186280122098,-1.022227025927292,-0.9870102204101044,74.38824798903752,67.10153733355101,-0.8756136530723495,-1.8493771844275955,-3.1416647675937597,-2.4024302172154393,13.342869160241102,0.9099998474120952,0.7220303759116504,1.5509988784790067,-0.7582209776066975,3.860218734564711,0.39638895043615463,2.705608806521859,-1.5834146666955249,60.144903499024004,-12.65220529364759,1.1546099280428523,5,-0.8050003051757812,-1.5149993896484375,-3.532498359680176,-4.554998397827148,-2.479999542236328,3,0.019056477493673896,1.1927759572385235,53.38999938964844,-1.8667124437322684,54.04999923706055,-2.214277929155201,54.18000030517578,0.019056477493673896 11403,2018-05-04,54.790000915527344,54.9900016784668,54.099998474121094,54.22999954223633,540900.0,0.01369105807423221,-1.1707302322768527,0.7368455395549844,73.74582249153335,69.76140847470413,-1.2921724913427397,-2.4379294068149306,-3.7976069761271276,-3.2057897265024735,14.517981428256881,0.94000244140625,0.8551654776241904,2.1155004501342773,-0.3329607458686823,4.563961646137237,0.891269852132794,3.3397310481357607,-2.0674066767115917,88.70052479013778,18.07284735851995,1.2242305980014803,5,-1.114999771118164,-2.059999465942383,-4.08750057220459,-5.1100006103515625,-2.5400009155273438,4,-0.014418706010706828,-1.022227025927292,54.04999923706055,1.1927759572385235,53.38999938964844,-1.8667124437322684,54.04999923706055,-0.014418706010706828 11404,2018-05-07,54.290000915527344,54.86000061035156,54.1500015258789,54.75,503200.0,-0.009125752722123126,1.0882316642170546,-0.8214249221735547,64.97462354875293,70.5846731718293,-0.5261273118888639,-1.810215679050657,-3.251796543362879,-2.7725386094558147,15.75659822342111,0.7099990844726634,1.0302950966557063,1.4755004882812486,-1.0077433633372834,3.9587443398997806,0.23387856247198613,2.717122414090511,-1.249969635160447,60.451944525264125,-6.593873563563804,1.2416219258092658,5,-0.5400009155273438,-1.5599994659423828,-3.3424997329711914,-4.364999771118164,-2.1100006103515625,0,-0.0007368007893310269,-1.1707302322768527,54.790000915527344,-1.022227025927292,54.04999923706055,1.1927759572385235,53.38999938964844,-0.0007368007893310269 11405,2018-05-08,53.18999862670898,54.04999923706055,52.88999938964844,54.04999923706055,853800.0,-0.020261600115459855,1.6976721491811715,1.8695702652049315,58.1818003168509,70.48717934081347,0.6798577026893966,-0.5983373188828125,-2.1081500808626217,-1.7287954718499847,16.44257067322526,1.4000015258789062,1.1832820594194544,0.2849983215331946,-2.108426049956911,2.6784226930233004,-0.9117138642118618,1.481710507278251,1.8000030517578196,14.285662385127445,-50.62666701730583,1.1967121857450542,5,0.7500019073486399,-0.45999717712401633,-2.242497444152825,-3.2649974822997976,-1.2399978637695241,1,-0.01692043117913722,1.0882316642170546,54.290000915527344,-1.1707302322768527,54.790000915527344,-1.022227025927292,54.04999923706055,-0.01692043117913722 11406,2018-05-09,52.959999084472656,53.66999816894531,52.4000015258789,53.43000030517578,750200.0,-0.004324112580834427,1.6736857321833138,0.5465126594630995,56.09396364891129,68.70151248551983,1.0010156422117547,-0.26538109637594687,-1.793080312211984,-1.5521734776140619,17.33536064006518,1.2699966430664134,1.3229712431187934,-0.01900119781494425,-2.3165128409352604,2.278510445305372,-1.1677570193751023,1.1297546237452138,1.9880025482177714,21.62152608501641,-41.82364204958182,1.148755821560159,5,0.7350025177001953,-0.2299976348876953,-2.012497901916504,-3.0349979400634766,-0.18000030517577414,2,-0.019448617770064458,1.6976721491811715,53.18999862670898,1.0882316642170546,54.290000915527344,-1.1707302322768527,54.790000915527344,-0.019448617770064458 11407,2018-05-10,53.38000106811523,53.40999984741211,52.77000045776367,53.34000015258789,679900.0,0.007930551187749435,11.800183108262761,-0.08510810986298079,60.91953896991152,67.34431418915867,0.5652024450132274,-0.4957912146237007,-2.1088048763593505,-2.0179044952454817,17.502255668009035,0.6399993896484375,1.373187313529158,0.26450080871581605,-1.7583726223821472,2.2873742398137793,-0.7469359068331656,1.2759375242647977,1.4660805603027427,37.83781793437827,-27.840217817250426,1.0114367155489827,5,0.3150005340576243,-0.6499996185302663,-2.432499885559075,-3.4549999237060476,-0.450000762939446,3,-0.038591257625910425,1.6736857321833138,52.959999084472656,1.6976721491811715,53.18999862670898,1.0882316642170546,54.290000915527344,-0.038591257625910425 11408,2018-05-11,53.790000915527344,53.88999938964844,53.45000076293945,53.5,507000.0,0.007680776305885484,-1.2564067451778238,7.249856952127933,61.08725940535484,65.9922501984784,0.0875988529635876,-0.7281103178663599,-2.421475411641879,-2.473150543541493,17.861382685095794,0.5099983215332102,1.423829096490472,0.5380006790161147,-1.256394744807963,2.3323961028401925,-0.35919703289592064,1.43519839092815,0.9582375087890611,56.50406125847852,-12.171112148819823,0.8971977119120389,5,-0.09499931335449219,-1.0599994659423828,-2.8424997329711914,-3.864999771118164,0.18000030517578836,4,-0.04127163381516663,11.800183108262761,53.38000106811523,1.6736857321833138,52.959999084472656,1.6976721491811715,53.18999862670898,-0.04127163381516663 11409,2018-05-14,54.18999862670898,54.5,53.79999923706055,53.93999862670898,789700.0,0.007436283777161323,-1.6415183969598222,0.8620662439820052,59.15913989457449,64.6499676345374,-0.34736006937522745,-1.0031190426153316,-2.7074952829552643,-2.904871764629817,19.22940729210756,0.7099990844726562,1.3305615968795976,0.8259984970092731,-0.9047190165209926,2.556716010539539,-0.03936025975585977,1.691357253774406,0.46431032166992736,85.23801911709647,17.30288286974131,0.8653587567651336,5,-0.4949970245361257,-1.4599971771240163,-3.242497444152825,-4.264997482299798,0.010002136230475855,0,-0.03579993865792053,-1.2564067451778238,53.790000915527344,11.800183108262761,53.38000106811523,1.6736857321833138,52.959999084472656,-0.03579993865792053 11410,2018-05-15,53.9000015258789,54.02000045776367,53.63999938964844,53.849998474121094,538300.0,-0.005351487510227515,1.6206887479940018,0.20001220703122158,56.18633494157731,62.74852568961157,-0.09038239703230744,-0.6370991961361128,-2.346449553565172,-2.634555509018057,19.86207048137652,0.5499992370605398,1.1802088160099657,0.467001342773429,-1.2317791289873554,2.1657818145342134,-0.3823888931069632,1.3163915786538212,0.664135125600005,71.42862332925198,4.859816460302326,0.8493902358803919,5,-0.20499992370604758,-1.1700000762939382,-2.7775011062622,-3.9750003814697195,0.26999664306641336,1,-0.031910967940832036,-1.6415183969598222,54.18999862670898,-1.2564067451778238,53.790000915527344,11.800183108262761,53.38000106811523,-0.031910967940832036 11411,2018-05-16,53.65999984741211,54.33000183105469,53.36000061035156,54.040000915527344,528900.0,-0.004452721181307573,1.0208297736222427,-7.599557522124973,48.41269216539803,59.86235282031829,0.21450393653153554,-0.2898840272669503,-2.022860902289672,-2.4105608893342207,20.241528472045896,0.970001220703125,1.022131419004502,0.14949970245361044,-1.432563426216582,1.731562831123803,-0.6415318618814823,0.9405312667887031,0.8400001525878906,51.44506503729804,-10.444862801348592,0.7910315643350958,5,0.03500175476074219,-0.9299983978271484,-2.3324995040893555,-3.7349987030029297,0.7799987792968679,2,-0.031867295738636225,1.6206887479940018,53.9000015258789,-1.6415183969598222,54.18999862670898,-1.2564067451778238,53.790000915527344,-0.031867295738636225 11412,2018-05-17,52.9000015258789,53.91999816894531,52.81999969482422,53.66999816894531,651800.0,-0.014163218853789572,-1.3655873401314225,2.0263012598504426,39.60845346183798,56.06931181701881,0.8875560912567835,0.5594414165720707,-1.1738107029848592,-1.6574197289232515,20.769559347068462,1.0999984741210938,0.8600252409448359,-0.6489986419677791,-2.1234243897510297,0.8254271058154714,-1.3862115158594008,0.08821423192384259,1.5159985351562568,4.762012888224426,-50.24712833224292,0.7372128738916248,5,0.7299995422363352,-0.1700000762939382,-1.4775009155273366,-2.9750003814697195,2.0099983215332102,3,-0.0022684828567218762,1.0208297736222427,53.65999984741211,1.6206887479940018,53.9000015258789,-1.6415183969598222,54.18999862670898,-0.0022684828567218762 11413,2018-05-18,52.83000183105469,53.1500015258789,52.68000030517578,53.0099983215332,766200.0,-0.001323245610682422,1.0434706892119705,0.23376269507059483,39.788212182560635,53.270821665219664,0.7267134762358793,0.743981509377619,-1.0208287351662904,-1.602737429647057,20.960478940925977,0.4700012207031179,0.7275468908451757,-0.767498397827147,-2.0606681137115217,0.5256713180572277,-1.4140832557693344,-0.12091353988495968,1.5053582885742216,8.241843463242661,-41.65320556358394,0.6465848579421865,5,0.6199989318847656,0.06999969482421875,-1.5725011825561523,-2.905000686645508,2.3799972534179688,4,0.001892834954669853,-1.3655873401314225,52.9000015258789,1.0208297736222427,53.65999984741211,1.6206887479940018,53.9000015258789,0.001892834954669853 11414,2018-05-21,53.290000915527344,53.38999938964844,52.68999862670898,52.97000122070313,481300.0,0.008707156322721454,1.692328007394719,-1.7778107449400897,44.524506686440056,51.75334459517401,0.12286783988416516,0.3864948387978444,-1.397237011201554,-2.070584765535415,21.252215713781457,0.7000007629394602,0.5332620016470386,-0.35999927520752095,-1.4969384889995396,0.7769399385844977,-0.9284688821035303,0.2084703316884884,0.9679448603515652,36.96969977204315,-9.506548476805044,0.5684696068960082,5,0.15999984741210938,-0.1700000762939453,-2.0699996948242188,-3.364999771118164,2.1699981689453125,0,0.01276037330631108,1.0434706892119705,52.83000183105469,-1.3655873401314225,52.9000015258789,1.0208297736222427,53.65999984741211,0.01276037330631108 11415,2018-05-22,53.47000122070313,53.66999816894531,53.20000076293945,53.2400016784668,521600.0,0.0033777500860079357,-2.032227896388359,0.718749254941268,50.619209306445484,51.14503855712226,-0.014792802894938006,0.2591612377179615,-1.4891866540983116,-2.259541991610753,20.77468738440328,0.4699974060058594,0.28235208371282283,-0.20499897003173118,-1.3002035618576642,0.8902056217942018,-0.7526012659446977,0.3426033258812353,0.7136267851757765,47.87879908817303,-0.9511549721955674,0.547602295912966,5,0.11999893188475852,-0.06500053405762429,-2.270000457763679,-3.5450000762939524,2.239997863769524,1,0.013652506556399269,1.692328007394719,53.290000915527344,1.0434706892119705,52.83000183105469,-1.3655873401314225,52.9000015258789,0.013652506556399269 11416,2018-05-23,54.22000122070313,54.43999862670898,53.54999923706055,53.54999923706055,741200.0,0.01402655662759944,-1.6567067303586163,2.9130579005854154,51.29772521713207,50.075948140146764,-0.6339300373120622,-0.42023662422524666,-2.146408348013786,-3.0164640835138314,20.429634367203747,0.9699974060058452,0.13910771499325136,0.48650093078614276,-0.5930166918759241,1.5660185534482096,-0.05325788054489067,1.0262597421171762,-1.819999694824233,87.50013546523171,38.4448970255422,0.5397588113310339,5,-0.6300010681152415,-0.8150005340576243,-2.857501029968269,-4.295000076293952,1.930000305175767,2,-0.00092222520531271,-2.032227896388359,53.47000122070313,1.692328007394719,53.290000915527344,1.0434706892119705,52.83000183105469,-0.00092222520531271 11417,2018-05-24,54.58000183105469,54.63000106811523,53.88999938964844,54.18999862670898,909400.0,0.006639627485181432,2.0204046679279064,0.5820926114656979,48.29822409405549,48.65494421666906,-0.9005076235282914,-0.7626313475218893,-2.4213968419578293,-3.3823216641667955,19.639447847912823,0.7400016784667898,0.12696787397301534,0.8105014801025376,-0.33290933191820216,1.9539122921232774,0.2387960740921642,1.382206886112911,-2.1392003631591834,97.43593756418994,51.189845662195516,0.5717054060103703,5,-0.9250011444091797,-1.1750011444091797,-3.097501754760742,-4.585000991821289,2.2299995422363352,3,-0.0025651007630793643,-1.6567067303586163,54.22000122070313,-2.032227896388359,53.47000122070313,1.692328007394719,53.290000915527344,-0.0025651007630793643 11418,2018-05-25,56.1500015258789,56.31000137329102,54.56000137329102,54.56000137329102,1305600.0,0.02876510887053363,-1.2012576503866477,4.0768899713409885,62.84531187266915,49.06451888090179,-2.347389164784275,-2.3034511082897993,-3.878973413974599,-4.954537151779391,18.855874244028712,1.75,0.19411905580078326,2.2870010375976477,0.7349954733887927,3.8390066018065028,1.5109982554932202,3.0630038197020752,-3.6216320739746095,95.5801180658442,49.01880331213279,0.7760027821044283,5,-1.6550006866455007,-2.085000991821282,-4.632500648498528,-6.155000686645501,0.39999771118164773,4,-0.022083733655738014,2.0204046679279064,54.58000183105469,-1.6567067303586163,54.22000122070313,-2.032227896388359,53.47000122070313,-0.022083733655738014 11419,2018-05-29,56.20000076293945,56.61999893188477,55.45000076293945,55.70000076293945,1055400.0,0.000890458338411726,-1.3399963378906392,0.31446537862666396,74.31344635693038,51.07864237149657,-2.3269938165682618,-2.3129434574312953,-3.845566084491651,-4.993390876590425,17.85205280731886,1.1699981689453196,0.199459422494229,2.2360002517700224,0.36666390197177634,4.105336601568268,1.3013320768708994,3.1706684266691454,-3.4447333957519604,87.71934521020984,35.5438318981271,0.9346681748991216,5,-1.5500011444091797,-1.9450016021728516,-4.682499885559082,-6.204999923706055,0.3600006103515696,1,-0.01761568798980595,-1.2012576503866477,56.1500015258789,2.0204046679279064,54.58000183105469,-1.6567067303586163,54.22000122070313,-0.01761568798980595 11420,2018-05-30,57.040000915527344,57.27999877929688,55.97999954223633,56.09000015258789,825600.0,0.014946621729261977,-1.2222171504585901,1.9000015258789062,80.00003365911624,54.588346981909716,-2.9890778405582594,-3.0751177133834915,-4.577784037999024,-5.813735013368444,17.363602085544695,1.299999237060554,0.2012760971817542,2.9265003204345703,0.6047104232756126,5.248290217593528,1.765605371855088,4.087395269014053,-3.9755550231640697,93.56574012806321,35.975219298642244,1.1608949485794788,5,-2.0600013732910156,-2.220001220703125,-5.522500038146973,-6.375,-0.2800025939941406,2,-0.027699891404184385,-1.3399963378906392,56.20000076293945,-1.2012576503866477,56.1500015258789,2.0204046679279064,54.58000183105469,-0.027699891404184385 11421,2018-05-31,56.70000076293945,57.43999862670898,56.68000030517578,56.95000076293945,1845700.0,-0.0059607318921928165,-4.241351187814005,-0.2631576833964431,74.70240223977447,58.48767462390266,-2.427815310883581,-2.608147061544045,-4.122381255716114,-5.44883085400636,17.88382706936279,0.759998321533196,0.1923659742089825,2.4210000991821303,-0.14290269150907164,4.984902889873332,1.1390487038365293,3.7029514945277313,-3.213999581882817,79.15498527311642,18.27828852098544,1.281951395345602,5,-1.6400012969970703,-1.780000686645515,-5.022500038146973,-5.875,-1.9300003051757812,3,-0.017460346827964934,-1.2222171504585901,57.040000915527344,-1.3399963378906392,56.20000076293945,-1.2012576503866477,56.1500015258789,-0.017460346827964934 11422,2018-06-01,55.08000183105469,56.77000045776367,55.02000045776367,56.599998474121094,4459800.0,-0.028571409348968402,-1.1341471357195358,6.079986572265625,58.13368289397731,60.526060258504515,-0.5208346922835503,-0.9560432523147426,-2.4169648618418194,-3.8140533505614655,17.80316920782976,1.75,0.19395636176000863,0.7495010375976534,-1.8363187619586725,3.3353208371539793,-0.543408862180506,2.042410937375813,-1.1195209565197715,18.055588669278517,-41.582472899552286,1.2929098997781623,6,-0.01500320434571023,-0.1600017547607493,-3.2675018310546875,-4.170001983642578,-0.0800018310546875,4,0.019426282847741838,-4.241351187814005,56.70000076293945,-1.2222171504585901,57.040000915527344,-1.3399963378906392,56.20000076293945,0.019426282847741838 11423,2018-06-04,54.0,55.47999954223633,53.47999954223633,55.2400016784668,51172100.0,-0.019607875728968716,1.3255849026474482,0.8157923796234484,48.896639387805145,61.011852780878414,0.8298525966254289,0.06507555536380494,-1.2536299079502484,-2.733865640261655,16.41000684434662,2.0,0.2579372241092912,-0.29100074768066264,-2.871396046239205,2.28939455087788,-1.581198396959934,0.9991969015986086,3.4399986267089773,13.131327726883049,-41.481133809251354,1.2901976492792724,6,1.3199996948242188,0.9200000762939382,-1.8224992752075195,-2.8349990844726562,1.970001220703132,0,0.05203706246835238,-1.1341471357195358,55.08000183105469,-4.241351187814005,56.70000076293945,-1.2222171504585901,57.040000915527344,0.05203706246835238 11424,2018-06-05,54.25,54.7400016784668,53.209999084472656,54.5,2904800.0,0.004629629629629539,3.1917686527387312,0.2016126303224953,52.04199817143798,61.169940432544244,0.816179129063002,-0.1982386660452491,-1.3969755615334094,-2.962265200226767,14.864324290687925,1.5300025939941406,0.4705993484508042,-0.03900070190429972,-2.619461271480098,2.541459867671499,-1.3292309866921954,1.251229582883596,3.1107986450195213,24.586312720438613,-26.746537812092292,1.2902302847878977,6,1.0749988555908203,0.6700000762939382,-1.7100000381469727,-2.864999771118164,1.5,1,0.04239629930065525,1.3255849026474482,54.0,-1.1341471357195358,55.08000183105469,-4.241351187814005,56.70000076293945,0.04239629930065525 11425,2018-06-06,52.290000915527344,54.18999862670898,52.11000061035156,54.04999923706055,3643000.0,-0.03612901538198443,1.0392166395835314,7.0399932861328125,43.34305482081112,60.286088166286355,2.8957071553813236,1.7822548613554545,0.6249230495077924,-0.9865744945299753,15.228353153405969,2.1399993896484375,0.6561978515460893,-1.9539999008178697,-4.644211567643325,0.7362117660075853,-3.2991057342306007,-0.6088940674051386,4.9047657470703,3.3771176766552653,-45.961122974002286,1.3451058334127284,6,2.4849987030029297,2.4849987030029297,0.39999866485595703,-0.7550010681152344,3.6199989318847656,2,0.08165998055080759,3.1917686527387312,54.25,1.3255849026474482,54.0,-1.1341471357195358,55.08000183105469,0.08165998055080759 11426,2018-06-07,51.93000030517578,52.56000137329102,51.7400016784668,52.25,2928600.0,-0.00688469313536888,-1.3428664850136443,0.18181818181818182,45.09605014880794,59.93029106125884,3.2371289245698875,2.1725203058880282,1.01296780728903,-0.6067488718438767,16.27020128738996,0.8199996948242259,0.7735851620076772,-2.262500572204587,-5.092035680105603,0.567034535696429,-3.6772681261550915,-0.8477330182540825,4.959680394287098,3.7773095987817236,-49.0845245448986,1.4147675539505074,6,2.6599998474121094,2.6599998474121094,0.7599992752075195,-0.3950004577636719,4.069999694824219,3,0.09300978216778533,1.0392166395835314,52.290000915527344,3.1917686527387312,54.25,1.3255849026474482,54.0,0.09300978216778533 11427,2018-06-08,51.31999969482422,52.5099983215332,51.2599983215332,52.2599983215332,1830800.0,-0.011746593621544177,-1.358487510481407,2.9374985098824595,42.761255551060984,57.69872924774683,3.728118953996919,2.7618808604956513,1.6364430339768035,0.010948974876825446,17.481323167827362,1.25,0.816394037311369,-2.7695011138916,-5.861381966206963,0.3223797384237628,-4.315441540049278,-1.2235606877339222,5.157706682958974,1.421833079020256,-54.72604327997745,1.54594042615768,6,3.029998779296875,3.029998779296875,1.544999122619629,0.21500015258789062,4.709999084472663,4,0.06722526857862388,-1.3428664850136443,51.93000030517578,1.0392166395835314,52.290000915527344,3.1917686527387312,54.25,0.06722526857862388 11428,2018-06-11,51.56999969482422,51.7599983215332,50.88999938964844,51.459999084472656,2490700.0,0.004871395196543782,2.5510315297781236,-0.11702209686910293,41.58512223453144,54.0622487897025,3.084491082668926,2.4633326979798866,1.382145791648945,-0.24099892337383721,18.317530339383676,0.8699989318847656,0.8027948294631386,-2.408501052856444,-5.698692844713854,0.8816907390009661,-4.053596948785149,-0.7634051569277389,4.385935877333978,17.662335088753586,-39.221441761887625,1.6450958959287039,6,2.594999313354492,2.594999313354492,1.3199996948242188,-0.034999847412109375,3.979999542236328,0,0.06651154402702142,-1.358487510481407,51.31999969482422,-1.3428664850136443,51.93000030517578,1.0392166395835314,52.290000915527344,0.06651154402702142 11429,2018-06-12,52.25,52.459999084472656,51.47000122070313,51.83000183105469,2956100.0,0.013185966825670414,1.3571480472297741,3.8181439866833125,44.30969644692301,50.09665576612548,1.995061374467177,1.7186569715761877,0.731451619558328,-0.9116678598527415,18.371753462663456,0.9899978637695241,0.7974583195878822,-1.6315008163452163,-5.0086772569627485,1.745675624272316,-3.3200890366539824,0.05708740396354983,3.098023230257027,41.2121492356155,-16.116264198168707,1.688588220308767,6,1.914999008178711,1.914999008178711,0.9525012969970703,-0.5199985504150391,3.900001525878899,1,0.07119619561154322,2.5510315297781236,51.56999969482422,-1.358487510481407,51.31999969482422,-1.3428664850136443,51.93000030517578,0.07119619561154322 11430,2018-06-13,52.18000030517578,53.11999893188477,51.66999816894531,52.4000015258789,2089000.0,-0.0013397070779754827,-1.3387005475912255,-0.5238147138964409,39.84063381721214,46.22312594139634,1.456318803060789,1.7425320526738517,0.8153965345856946,-0.8305733608554888,18.43943203286458,1.4500007629394602,0.5282843320256347,-1.6155004501342773,-5.077234572334959,1.846233672066404,-3.346367511234618,0.11536661096606338,2.633060064208216,57.847586561998924,4.1565900408278225,1.7308670611003392,6,1.6499996185302734,1.9849987030029297,1.0600004196166992,-0.4499988555908203,3.529998779296875,2,0.06841701176590664,1.3571480472297741,52.25,2.5510315297781236,51.56999969482422,-1.358487510481407,51.31999969482422,0.06841701176590664 11431,2018-06-14,51.95000076293945,52.75,51.63000106811523,52.45000076293945,2494400.0,-0.004407810289213665,1.0363645191047368,2.2727146622278442,36.73056958319716,43.845002240198546,1.052337657447886,1.9371741377990688,1.062114264937719,-0.588628067531971,18.218560205011617,1.1199989318847727,0.14741476690530675,-1.7600000381469698,-5.318930089165235,1.7989300128712955,-3.5394650636561025,0.019464987362162844,2.392292288876277,47.53370362704212,-0.5980813695638076,1.7794650255091309,6,1.2349987030029297,2.214998245239258,1.385000228881836,-0.2199993133544922,3.0999984741210938,3,0.07622712273947974,-1.3387005475912255,52.18000030517578,1.3571480472297741,52.25,2.5510315297781236,51.56999969482422,0.07622712273947974 11432,2018-06-15,52.77999877929688,53.15999984741211,51.6500015258789,52.06000137329102,5928800.0,0.015976862447893092,1.040538903480426,-1.4399948120117188,31.624845040892666,41.92591397943049,-0.1544700772674048,1.157047270906368,0.261725196803134,-1.4119516246401886,18.552257360542495,1.5099983215332102,-0.38334945651405405,-0.924001884460445,-4.489081190138627,2.6410774212177373,-2.706541537299536,0.8585377683786461,1.1480190330587732,83.25986821652047,39.43094126934012,1.7825396528390929,6,0.03500175476073508,1.3850002288818288,0.43250274658202414,-1.0499973297119212,2.2100028991699148,4,0.061007982098820523,1.0363645191047368,51.95000076293945,-1.3387005475912255,52.18000030517578,1.3571480472297741,52.25,0.061007982098820523 11433,2018-06-18,52.93000030517578,53.22000122070313,52.2599983215332,52.77999877929688,1874800.0,0.002842014576509122,1.6301328344637707,0.2083362031969299,32.362457948828734,39.73929839914057,-0.5277066882789612,1.0697691183468692,0.16721978999964193,-1.5500275418218052,19.060229064939016,0.960002899169929,-0.8839160711457126,-0.7790002822875977,-4.33919564285592,2.7811950782807244,-2.5590979625717623,1.001097397996567,0.6334552964550113,83.42851911272281,43.286275694347054,1.7800976802841622,6,-0.3900012969970703,1.2349987030029297,0.282501220703125,-1.1999988555908203,2.1100006103515625,0,0.05856789072827495,1.040538903480426,52.77999877929688,1.0363645191047368,51.95000076293945,-1.3387005475912255,52.18000030517578,0.05856789072827495 11434,2018-06-19,53.97000122070313,54.0,53.09000015258789,53.2400016784668,2585700.0,0.019648609664293826,1.3038055366429575,4.866614109150372,33.79092239126305,38.677950351413,-1.800996289678821,0.08782711558212242,-0.8108259520881518,-2.5788001017521722,19.558474869802765,1.0699996948242188,-1.1468148612040636,0.22700061798096272,-3.329332439076701,3.7833336750386266,-1.5511659105478657,2.005167146509791,-3.0800018310546946,98.73422815119115,62.65016916684772,1.7781665285288315,6,-1.5250015258789134,0.19499778747557883,-0.7574996948242259,-2.239999771118171,1.509998321533196,1,0.029275486022248165,1.6301328344637707,52.93000030517578,1.040538903480426,52.77999877929688,1.0363645191047368,51.95000076293945,0.029275486022248165 11435,2018-06-20,54.20000076293945,54.459999084472656,53.29999923706055,53.72000122070313,1356000.0,0.004261618251512944,1.3200085449544714,0.6575340318239851,36.64530001613911,37.7389781144498,-1.9350625918878492,-0.08925471420469222,-0.971374133647231,-2.7918087223258112,19.909380577821107,1.1599998474121094,-1.2484943974200036,0.42050018310546733,-3.139018512262382,3.9800188784733166,-1.3592591645784609,2.2002595307893955,-3.2478013610839866,90.81277371820019,57.69105168894431,1.7797593476839255,6,-1.5250015258789062,-0.03500175476074219,-0.9874992370605469,-2.469999313354492,1.1300010681152344,2,0.03597787334853342,1.3038055366429575,53.97000122070313,1.6301328344637707,52.93000030517578,1.040538903480426,52.77999877929688,0.03597787334853342 11436,2018-06-21,54.16999816894531,54.77000045776367,53.90999984741211,54.38999938964844,1951200.0,-0.0005535533869338582,-1.3243326838019238,-0.4583363135684211,44.144123798395576,37.89263014193143,-1.7365143524361528,-0.06660518004555627,-0.8740606180513311,-2.730606422479525,19.62012676376199,0.8600006103515625,-1.4155627752585147,0.39299774169921875,-3.165288241746488,3.9512837251449255,-1.386145250023631,2.1721407334220686,-3.0774867797851613,80.76915082609014,43.85212328580365,1.7791429917228525,6,-1.3399982452392578,-0.0049991607666015625,-0.9574966430664062,-2.4399967193603516,1.2400016784667969,3,0.028429037614592367,1.3200085449544714,54.20000076293945,1.3038055366429575,53.97000122070313,1.6301328344637707,52.93000030517578,0.028429037614592367 11437,2018-06-22,54.43999862670898,54.54999923706055,53.959999084472656,54.06000137329102,2309400.0,0.004984317276910177,-1.0344768619610112,-1.7272506588985344,53.1609083579653,39.178828600090746,-1.6957241433193033,-0.36641858596345145,-1.0454675093508285,-2.9759830195664847,19.147333041061483,0.5900001525878906,-1.3257017596296237,0.6699983596801715,-2.882181733787867,4.22217845314821,-1.1060916870538477,2.446088406414191,-3.126837893432615,86.85252788070163,44.988272849279014,1.7760900467340195,6,-1.3199977874755788,-0.27499961853026633,-1.227497100830071,-2.674997329711907,1.6500015258789134,4,0.01120500782033984,-1.3243326838019238,54.16999816894531,1.3200085449544714,54.20000076293945,1.3038055366429575,53.97000122070313,0.01120500782033984 11438,2018-06-25,54.90999984741211,55.09000015258789,54.02999877929688,54.36000061035156,2031600.0,0.00863338046582074,1.3296737385296908,1.447376874736537,54.596096578728556,40.32176194806914,-1.8351028319651306,-0.9845596693032874,-1.422598465312923,-3.429075319533446,17.561773613175646,1.0600013732910085,-1.2102538297090604,1.2019996643066406,-2.216024821179282,4.620024149792563,-0.5070125784363242,2.9110119070496054,-3.389428730666509,90.99998474121094,45.01072244637128,1.7090122427429617,6,-1.5499992370605469,-0.7450008392333984,-1.7299985885620117,-2.914999008178711,0.6899986267089844,0,0.0014569628715535021,-1.0344768619610112,54.43999862670898,-1.3243326838019238,54.16999816894531,1.3200085449544714,54.20000076293945,0.0014569628715535021 11439,2018-06-26,55.209999084472656,55.849998474121094,54.56999969482422,54.56999969482422,2018100.0,0.00546347182469864,-3.0,1.1636368680598423,76.44923830505945,44.38938466894106,-1.8674533229335424,-1.4361630213468715,-1.653018366711919,-3.688534160218545,15.886345324055897,1.279998779296875,-0.988564289260367,1.5514989852905288,-1.7409377291940373,4.843935699775095,-0.09471937195175428,3.197717342532812,-3.4038736448596723,74.90197721054292,22.550872300623844,1.6462183572422815,6,-1.4699993133544922,-1.0450000762939453,-2.0349979400634766,-3.214998245239258,0.6100006103515625,1,-0.003079119213264425,1.3296737385296908,54.90999984741211,-1.0344768619610112,54.43999862670898,-1.3243326838019238,54.16999816894531,-0.003079119213264425 11440,2018-06-27,55.459999084472656,55.81000137329102,55.0099983215332,55.099998474121094,1506700.0,0.004528165262555062,-1.9629692422894058,0.5625014901175405,82.62473558031307,49.48873644639839,-1.7916695808780005,-1.9084491642351082,-1.8474750392225872,-3.890539974239239,13.75009591479933,0.8000030517578196,-0.7408166406285943,1.8804990768432646,-1.134435442772478,4.895433596459007,0.3730318170353897,3.3879663366511394,-3.2494863414088613,79.89692444731094,20.51748469550423,1.507467259807872,6,-1.7099990844726562,-1.2950000762939453,-2.1749982833862305,-3.444997787475586,0.720001220703125,2,0.00036062852675500245,-3.0,55.209999084472656,1.3296737385296908,54.90999984741211,-1.0344768619610112,54.43999862670898,0.00036062852675500245 11441,2018-06-28,55.709999084472656,56.290000915527344,55.29999923706055,55.36999893188477,1226500.0,0.004507753410150972,-3.12501092752863,0.9444432670707216,93.46531422511082,56.359899689089296,-1.6228884063930167,-2.357279394642383,-2.024663964068509,-4.075436000532491,11.523556359628795,0.9900016784667969,-0.5448865137791472,2.1799991607665987,-0.6457914387994848,5.005789760332682,0.7671038609835534,3.592894460549644,-3.1355377683031307,75.10723711353708,8.049697090328692,1.4128952997830426,6,-1.4349994659423828,-1.5450000762939453,-2.212498664855957,-3.569997787475586,0.4400024414062429,3,-0.00682098832638256,-1.9629692422894058,55.459999084472656,-3.0,55.209999084472656,1.3296737385296908,54.90999984741211,-0.00682098832638256 11442,2018-06-29,56.1500015258789,56.25,55.06999969482422,55.540000915527344,2189700.0,0.007898087392517628,1.9135897822319343,1.7941186370317346,93.70226173454975,63.175433443058296,-1.7149271273529934,-2.859624434253739,-2.38588603004699,-4.441686094098806,11.147942121673768,1.1800003051757812,-0.2574791848112312,2.5665016174316335,-0.4188608114197976,5.551864046283065,1.073820403005918,4.059182831857349,-3.1296754577864334,93.80534259662451,19.65282231329998,1.492681214425715,6,-1.460000991821282,-1.9850025177001882,-2.6525011062622,-3.855001449584954,0.4699974060058736,4,-0.013179014396388467,-3.12501092752863,55.709999084472656,-1.9629692422894058,55.459999084472656,-3.0,55.209999084472656,-0.013179014396388467 11443,2018-07-02,56.81000137329102,56.88999938964844,56.11000061035156,56.13999938964844,1952100.0,0.011754226704836945,-1.1369842970240116,1.0983628086149781,93.67813194016632,69.82956783738086,-1.9742865482274894,-3.476556983342313,-2.9491077120049667,-5.02574207502628,12.33493661921433,0.779998779296875,0.1322326685658055,3.0860013961792063,-0.22827016594246885,6.4002729583008815,1.4288656151183687,4.743137177240044,-3.3973143235063716,96.55180918618716,17.47938552458109,1.657135781060839,7,-1.7150020599365305,-2.645002365112312,-3.280000686645515,-4.515001296997077,-0.44000244140625,0,-0.012673846211903816,1.9135897822319343,56.1500015258789,-3.12501092752863,55.709999084472656,-1.9629692422894058,55.459999084472656,-0.012673846211903816 11444,2018-07-03,56.54999923706055,57.06999969482422,56.2599983215332,56.81000137329102,849500.0,-0.00457669653133852,1.0769298485856253,-0.38806174097713547,90.38810436602418,75.80099054292366,-1.4637541738157367,-3.1994471098612607,-2.6056037461869437,-4.688461228528723,13.84721464313744,0.8100013732910156,0.5343493565168487,2.7109992980957003,-0.8318504887937976,6.253849084985198,0.9395744046509549,4.482424191540446,-2.6504884596949623,74.7572761598246,-6.710786073871461,1.771424893444749,7,-1.0599994659423828,-2.385000228881836,-2.269998550415039,-3.5249977111816406,0.470001220703125,1,-0.01679930637942184,-1.1369842970240116,56.81000137329102,1.9135897822319343,56.1500015258789,-3.12501092752863,55.709999084472656,-0.01679930637942184 11445,2018-07-05,56.56000137329102,56.7400016784668,55.959999084472656,56.54999923706055,1523900.0,0.00017687243793851337,3.2161989401406275,-0.03846943865726387,94.41225110802397,81.38633802177127,-1.233500906214303,-3.028417929328448,-2.553799867939368,-4.6471667585546115,14.685772378078937,0.7800025939941406,0.9529042182890279,2.5075014114379925,-1.154933284792584,6.169936107668569,0.6762840633227043,4.338718759553281,-2.1532123691320564,74.5000839233402,-10.79528902442236,1.8312173481152887,7,-1.0450019836425852,-2.395002365112312,-2.1075019836425852,-3.3800010681152415,1.1199989318847585,3,-0.013083480560455718,1.0769298485856253,56.54999923706055,-1.1369842970240116,56.81000137329102,1.9135897822319343,56.1500015258789,-0.013083480560455718 11446,2018-07-06,56.7599983215332,57.09000015258789,56.40999984741211,56.45000076293945,1242400.0,0.0035360138505340366,-2.4871865096443524,30.993135011419632,93.6402597000615,85.88404372644861,-1.1482175614821628,-3.0019203089124176,-2.690971483300757,-4.795301050355036,15.396209256776311,0.6800003051757812,1.316378100318019,2.465998458862302,-1.2438144482631728,6.1758113659877765,0.611092005299561,4.320904912425043,-1.9270956068677947,83.66327939251904,-1.811514976438204,1.854906453562738,7,-1.1999988555908203,-2.594999313354492,-1.8599987030029297,-3.249998092651367,0.8500022888183594,4,-0.010218429061111922,3.2161989401406275,56.56000137329102,1.0769298485856253,56.54999923706055,-1.1369842970240116,56.81000137329102,-0.010218429061111922 11447,2018-07-09,54.77000045776367,56.7400016784668,54.599998474121094,56.70000076293945,1308700.0,-0.035059864739541036,1.1293541591543148,-6.225856467808624,64.37498919666712,86.970587350664,0.9985187512912788,-0.7802062960666944,-0.6860896737867535,-2.75650217634864,15.141036917411716,2.1599998474121094,1.6017564768938257,0.30350055694579936,-3.134970810357075,3.7419719242486735,-1.4157351267056413,2.02273624059724,2.3199996948242188,6.82738429908432,-75.64671432847605,1.7192356836514389,7,1.0599994659423828,-0.7800006866455078,0.2199993133544922,-1.1800003051757812,2.6699981689453054,0,0.02519629462445283,-2.4871865096443524,56.7599983215332,3.2161989401406275,56.56000137329102,1.0769298485856253,56.54999923706055,0.02519629462445283 11448,2018-07-10,55.0,55.040000915527344,54.16999816894531,54.36999893188477,1776400.0,0.004199370829176763,1.4507019551586853,-0.3264253722788131,59.21286268600893,85.05543450410285,0.8746020496389946,-0.7800572589778199,-0.9117656486165657,-2.9339517939439403,14.49607597996742,0.8700027465820312,1.8138840428572038,0.36200008392334126,-2.799156239845722,3.5231564076924045,-1.2185780779611903,1.9425782458078729,2.0900001525878906,28.42470093185675,-49.84483996477404,1.5805781618845332,7,0.6299991607666016,-1.010000228881836,-0.007500648498542262,-1.4099998474121094,2.6899986267089773,1,0.02945452603426868,1.1293541591543148,54.77000045776367,-2.4871865096443524,56.7599983215332,3.2161989401406275,56.56000137329102,0.02945452603426868 11449,2018-07-11,55.97000122070313,56.13999938964844,54.93000030517578,55.18000030517578,1061900.0,0.01763638583096605,1.1415965053237098,1.2539675811833062,63.98103380011607,82.98391208408096,0.02653482134365248,-1.5358180403400326,-1.8628589174677828,-3.8588011350645317,14.742983142739705,1.2099990844726562,1.961489846651716,1.1460012435913143,-1.8573681839873686,4.149370671169997,-0.3556834701980307,2.6476859573806593,1.0031988525390574,61.64389825216463,-14.417762141276569,1.5016847137893423,7,-0.34000205993653054,-1.980001449584968,-0.8500013351440501,-2.3800010681152415,1.7099990844726491,2,0.007146644674963509,1.4507019551586853,55.0,1.1293541591543148,54.77000045776367,-2.4871865096443524,56.7599983215332,0.007146644674963509 11450,2018-07-12,55.75,56.06999969482422,55.349998474121094,55.709999084472656,1423300.0,-0.003930698872698146,1.117649698751248,0.05063401160825473,62.11657051919629,79.50071833897935,0.3263141563687384,-1.0905617929460334,-1.6219253731344736,-3.595267285599512,15.55823210119915,0.720001220703125,2.067751087896383,0.7475000381469741,-2.0083771075023122,3.5033771837962604,-0.6304385346776726,2.125438610971621,1.1110719970703116,54.109614990182386,-20.474361252947368,1.377938572824645,7,-0.12000083923339844,-1.760000228881836,-0.6275005340576172,-2.1599998474121094,2.1199989318847727,3,0.02278027726930354,1.1415965053237098,55.97000122070313,1.4507019551586853,55.0,1.1293541591543148,54.77000045776367,0.02278027726930354 11451,2018-07-13,55.90999984741211,56.06999969482422,55.54999923706055,55.79999923706055,888700.0,0.002869952419948252,1.4186050637852416,2.7499523173755485,61.46646162928542,75.91896277172776,0.22089766108729236,-0.9894043566915798,-1.7374250825359852,-3.6934370224338693,16.387151765624093,0.5200004577636719,2.022364004621039,0.7094999313354506,-1.6656922290703946,3.084692091741296,-0.478096148867472,1.8970960115383733,0.8434291965332008,67.70425301056387,-5.107746636162901,1.1875960802029233,7,-0.2800006866455078,-1.9200000762939453,-1.135000228881836,-2.3199996948242188,1.9399986267089844,4,0.03165803009469337,1.117649698751248,55.75,1.1415965053237098,55.97000122070313,1.4507019551586853,55.0,0.03165803009469337 11452,2018-07-16,56.0,56.09000015258789,55.54999923706055,55.7599983215332,740500.0,0.0016097326566537618,1.5714207863688794,2.1818213344430575,59.03813999743153,72.07007477809056,0.12000160765640544,-0.8704285789394959,-1.8022388140367696,-3.7089596398815843,17.611046140199505,0.5400009155273438,1.924200094816669,0.6385000228881808,-1.4670944691123395,2.744094514888701,-0.4142972231120794,1.691297268888441,0.6500918089453123,92.89343640109678,21.457513309205794,1.0527972460002606,7,-0.37000083923339844,-2.010000228881836,-1.4099998474121094,-2.4099998474121094,1.4099998474121094,0,0.02875001089913498,1.4186050637852416,55.90999984741211,1.117649698751248,55.75,1.1415965053237098,55.97000122070313,0.02875001089913498 11453,2018-07-17,56.02999877929688,56.4000015258789,55.849998474121094,56.2400016784668,1213400.0,0.0005356924874442281,1.0754730561333843,-0.875005960422763,57.11805026656514,68.37340210037289,-0.03606922898978837,-0.6917413041644522,-1.8300394100915014,-3.67584504377902,19.02940606629942,0.5500030517578054,1.7525679940255543,0.5134988784790124,-1.2702558396986205,2.2972535966566454,-0.37837848060980406,1.405376237567829,0.5208892840484296,74.82976603209617,3.673968128790804,0.8918773590888177,7,-0.39999961853028054,-2.039999008178718,-1.6800003051757884,-2.090000152587905,0.9600028991699148,1,0.025165087955223875,1.5714207863688794,56.0,1.4186050637852416,55.90999984741211,1.117649698751248,55.75,0.025165087955223875 11454,2018-07-18,55.54999923706055,56.02999877929688,55.18000030517578,55.83000183105469,680400.0,-0.008566831209957049,1.500008414816778,1.3333272783419463,50.751253149990156,63.52218010503579,0.3209100114264416,-0.09202106852594483,-1.3372550389048286,-3.1518076992760626,19.642936482705814,0.8499984741211009,1.5168730800497485,-0.04550056457519247,-1.6740681367102752,1.5830670075598903,-0.8597843506427338,0.7687832214923489,0.9056532305087615,30.327750956800337,-38.08146378894242,0.8142837860675418,7,0.07999992370605469,-1.269998550415039,-1.385000228881836,-1.5949993133544922,1.3899993896484304,2,0.03852384192690894,1.0754730561333843,56.02999877929688,1.5714207863688794,56.0,1.4186050637852416,55.90999984741211,0.03852384192690894 11455,2018-07-19,56.1500015258789,56.58000183105469,55.6500015258789,55.6500015258789,874500.0,0.010801121459207197,-2.7200012207031534,-1.7856977425375675,53.470048628334325,59.05882331928833,-0.38371905250794214,-0.5675419127911567,-1.8817750372818196,-3.6990459888878107,20.099428832655672,1.0300025939941406,1.2335754133388903,0.4570016860961843,-1.0486391494713772,1.9626425216637458,-0.2958187316875964,1.209822103879965,-1.9800033569335866,69.28572596334574,1.6525590048803878,0.7528204177837824,7,-0.6950016021728445,-1.7900009155273366,-1.9850025177001882,-2.1950016021728445,1.299999237060554,3,0.02724841919357246,1.500008414816778,55.54999923706055,1.0754730561333843,56.02999877929688,1.5714207863688794,56.0,0.02724841919357246 11456,2018-07-20,55.709999084472656,56.15999984741211,55.56000137329102,55.77000045776367,817300.0,-0.007836196428302022,-2.33335452628465,-0.12000274658203125,46.52995137166568,57.076041338732615,-0.12105221375301767,-0.006588739531061094,-1.3828445405113001,-3.186906488741002,20.3190856007198,0.5999984741210866,0.9546290749165607,-0.06000080108642436,-1.3842847419522144,1.2642831397793657,-0.7221427715193158,0.6021411693464671,-1.4918008422851585,37.857014403191265,-25.37228385261634,0.6621419704328944,7,-0.33499908447265625,-1.3499984741210938,-1.7124996185302734,-1.7549991607666016,1.25,4,0.03877221114538032,-2.7200012207031534,56.1500015258789,1.500008414816778,55.54999923706055,1.0754730561333843,56.02999877929688,0.03877221114538032 11457,2018-07-23,55.04999923706055,55.79999923706055,54.93000030517578,55.790000915527344,1459900.0,-0.011847062614583015,1.2894759297090284,12.333079026002924,36.11986565535133,54.51015277977066,0.6513374058810086,0.7393614358934286,-0.6839109155880507,-2.4516479215794647,20.32591938112341,0.8699989318847656,0.6260807206986172,-0.7505006790161133,-1.9697411966491174,0.46873983861689084,-1.3601209378326118,-0.14088042019961478,-0.7845649230957079,7.272655812899675,-49.604178077988536,0.6096202588165013,7,0.7050018310546875,-0.6799983978271484,-1.375,-1.0949993133544922,1.8500022888183523,0,0.05086283879865228,-2.33335452628465,55.709999084472656,-2.7200012207031534,56.1500015258789,1.500008414816778,55.54999923706055,0.05086283879865228 11458,2018-07-24,54.9900016784668,55.31000137329102,54.36999893188477,54.90999984741211,1560800.0,-0.0010898739223480503,1.6111134658584658,-0.10811033729064319,37.29643555646128,51.54519741936458,0.7931787753267301,0.8491986970968242,-0.5980915689362405,-2.3228423635490216,19.861534315304148,0.94000244140625,0.29878191122085695,-0.8144983291625962,-2.0219050626607284,0.392908404335536,-1.4182016959116623,-0.21079496241353013,-0.6782760141601614,28.05438611935303,-25.46349728583714,0.6037033667490663,7,0.4849987030029297,-0.31500244140625,-1.5000019073486328,-1.0350017547607422,2.1199989318847656,1,0.04400796681359154,1.2894759297090284,55.04999923706055,-2.33335452628465,55.709999084472656,-2.7200012207031534,56.1500015258789,0.04400796681359154 11459,2018-07-25,55.040000915527344,55.52999877929688,54.84000015258789,54.95000076293945,1937700.0,0.0009092423265033567,-3.4515843228942806,1.1249761586877742,37.70225468488912,48.83249565999711,0.6675900137455173,0.8282767997506966,-0.6340507277557634,-2.2980944676167354,18.81040640566278,0.6899986267089915,0.24411592234903878,-0.7559991836547866,-1.983257993984573,0.47125962667499977,-1.3696285888196797,-0.1423697784898934,-0.6829097278857503,30.316792068201643,-19.698209367231847,0.6136294051648923,7,0.4349994659423828,0.049999237060546875,-1.6875019073486328,-1.085000991821289,2.30999755859375,2,0.03542879234199536,1.6111134658584658,54.9900016784668,1.2894759297090284,55.04999923706055,-2.33335452628465,55.709999084472656,0.03542879234199536 11460,2018-07-26,55.47999954223633,55.88000106811523,55.11000061035156,55.31000137329102,951600.0,0.007994160962756292,-1.7017574386636256,1.8888653414147474,40.03115931178566,46.450795402497135,0.20703617841768818,0.4109215453018109,-1.0452580740848347,-2.6807858851933304,17.816170830930098,0.8400001525878835,0.2360019025801705,-0.3170005798339872,-1.5431386814373056,0.9091375217693312,-0.9300696306356429,0.2960684709676684,-1.1100006103515554,62.011175565491136,15.581082842473343,0.6130690508016592,7,-0.0049991607666015625,-0.2849998474121094,-2.1750001907348633,-1.5249996185302734,1.5699996948242188,3,0.0263157731888799,-3.4515843228942806,55.040000915527344,1.6111134658584658,54.9900016784668,1.2894759297090284,55.04999923706055,0.0263157731888799 11461,2018-07-27,55.33000183105469,55.72999954223633,54.9000015258789,55.43000030517578,1013200.0,-0.002703635768191548,1.3714332425068323,-0.5882326541603333,56.11355475800397,46.12584148700518,0.2973819916147207,0.5596865710928753,-0.8598813000265864,-2.466905521323234,16.37689116237045,0.829998016357429,0.10373450394079242,-0.44799842834472514,-1.691467081800532,0.7954702251110817,-1.0697327550726285,0.17373589838317827,-0.9158028411865189,63.57626099565997,11.635337773764583,0.621734326727905,7,0.14499855041503906,0.1699981689453125,-1.9100027084350586,-1.3750019073486328,2.1799964904785156,4,0.038315540605944554,-1.7017574386636256,55.47999954223633,-3.4515843228942806,55.040000915527344,1.6111134658584658,54.9900016784668,0.038315540605944554 11462,2018-07-30,55.40999984741211,55.88999938964844,54.81999969482422,55.29999923706055,951400.0,0.0014458343341772206,1.0,-1.1000228885328451,54.627541447192215,45.849118284852636,0.1395682693537168,0.4441803062449381,-0.8783404640070671,-2.4756799728662173,15.186916661919048,1.0699996948242188,-0.005203646433834308,-0.33100032806396484,-1.5718978915327284,0.9098972354047987,-0.9514491097983466,0.28944845367041694,-0.9524848007202138,68.4210922579235,12.94762576284036,0.6204487817343822,7,0.06500053405761719,0.11499977111816406,-1.9125003814697266,-1.4549999237060547,3.1100006103515625,0,0.02797327632789992,1.3714332425068323,55.33000183105469,-1.7017574386636256,55.47999954223633,-3.4515843228942806,55.040000915527344,0.02797327632789992 11463,2018-07-31,56.09000015258789,56.22999954223633,55.04999923706055,55.5099983215332,1155700.0,0.012272158582356418,1.7441848086442753,5.272714662227771,51.449264011425576,45.92667504723435,-0.5934314300733661,-0.3083348814288982,-1.4853748113837781,-3.083292200229316,13.624172754548686,1.1800003051757812,-0.10824393912658792,0.3850000381469698,-0.7636645832892555,1.533664659583195,-0.18933227257114282,0.9593323488650825,-1.5900353702087386,90.07096419865647,33.91658648178732,0.5743323107181135,7,-0.6149997711181641,-0.5300006866455078,-2.447500228881836,-2.135000228881836,2.8600006103515625,1,0.014441101285210811,1.0,55.40999984741211,1.3714332425068323,55.33000183105469,-1.7017574386636256,55.47999954223633,0.014441101285210811 11464,2018-08-01,55.599998474121094,56.040000915527344,54.93999862670898,55.81000137329102,914600.0,-0.008735989964945401,2.283579200282422,-0.36207282102550487,48.299300897708925,45.352147521609304,-0.10682532441442305,0.11262001562204205,-0.9414260516377411,-2.526210323669183,11.819791037596543,1.1500015258789134,-0.2123028725222582,-0.05750160217284872,-1.1354305339503128,1.0204273296046154,-0.5964660680615808,0.4814628637158833,-1.0584329507684345,55.31906834801947,-1.0487678211788065,0.5389644658887336,8,-0.2999992370605469,0.030000686645507812,-1.837498664855957,-1.644998550415039,2.700000762939453,2,0.027158312548035246,1.7441848086442753,56.09000015258789,1.0,55.40999984741211,1.3714332425068323,55.33000183105469,0.027158312548035246 11465,2018-08-02,55.81999969482422,56.11999893188477,55.38000106811523,55.540000915527344,1081300.0,0.003956856596057712,-1.4666658189539963,-1.3333091133675594,48.99328629959643,45.6258514024905,-0.4230481081337274,-0.17461543288015946,-1.1096143213397767,-2.676851688209709,10.320863872638085,0.7399978637695455,-0.3032874359732105,0.1994997024536147,-0.7956134754584951,1.1946128803657245,-0.2980568865024438,0.6970562914096732,-1.2376654453175178,70.92199349066482,15.32768432913825,0.497556588956056,8,-0.5200004577636719,-0.1900005340576172,-1.8675003051757812,-1.6949996948242188,2.6599998474121094,3,0.027409508915471115,2.283579200282422,55.599998474121094,1.7441848086442753,56.09000015258789,1.0,55.40999984741211,0.027409508915471115 11466,2018-08-03,56.18000030517578,56.63999938964844,55.43999862670898,55.88999938964844,1089800.0,0.0064493122952300475,-1.0168038672616178,1.0357220708446866,51.89873825209527,47.379059468795376,-0.7927320887605092,-0.6116558740217073,-1.436728912160504,-2.9675689930958242,8.681530031964089,1.2000007629394602,-0.30706051330820117,0.5885002136230497,-0.2942530031248154,1.4712534303709148,0.1471236052491136,1.0298768219969858,-1.5577127040381171,74.72532079094198,22.863918638091135,0.4413766083739336,8,-0.6750011444091797,-0.5500011444091797,-2.222500801086426,-2.0150012969970703,2.229999542236328,4,0.015485918959751377,-1.4666658189539963,55.81999969482422,2.283579200282422,55.599998474121094,1.7441848086442753,56.09000015258789,0.015485918959751377 11467,2018-08-06,56.1500015258789,56.9000015258789,55.95000076293945,56.16999816894531,1159100.0,-0.0005339761326793591,-3.5238328792006928,-0.06895372392204707,51.26585232769054,48.931216887820845,-0.6596589800097377,-0.4985298253833932,-1.3851203345585859,-2.874623850794066,8.987874153612495,0.950000762939446,-0.380507852511883,0.48950138092040163,-0.3368151067337166,1.3158178685745199,0.07634313709334606,0.9026596247474572,-1.447005453200802,61.73475047829615,12.250817304470708,0.4131582438270581,8,-0.29000091552733664,-0.5200023651122976,-1.930002212524407,-1.9850025177001882,2.0,0,0.024220779317833063,-1.0168038672616178,56.18000030517578,-1.4666658189539963,55.81999969482422,2.283579200282422,55.599998474121094,0.024220779317833063 11468,2018-08-07,56.61999893188477,56.77000045776367,55.90999984741211,56.1500015258789,1412100.0,0.008370389906209752,1.2337664911246415,-23.50381533764974,61.31078923173708,51.554387393026175,-0.9768523901985802,-0.8863834904968826,-1.8782145103972354,-3.2746304010010405,9.675401564973946,0.8600006103515625,-0.3571380425486268,0.8784988403320355,0.008356370683280545,1.7486413099807905,0.44342760550765803,1.313570075156413,-1.7851825320146304,85.71417449878722,32.41057613778721,0.43507123482437826,8,-0.7599983215332102,-0.9899997711181712,-2.1924991607666087,-2.454999923706062,1.479999542236321,1,0.03355707456237589,-3.5238328792006928,56.1500015258789,-1.0168038672616178,56.18000030517578,-1.4666658189539963,55.81999969482422,0.03355707456237589 11469,2018-08-08,56.36999893188477,56.61999893188477,56.11000061035156,56.40999984741211,1111500.0,-0.004415401001698238,1.2173884198828675,-0.0851088006363098,52.51138967539332,52.94107965564925,-0.579268283893569,-0.6375686487659706,-1.6563043788917824,-2.971190165140058,9.567396405682327,0.5099983215332102,-0.20182491430113458,0.6084989547729549,-0.30124371860566157,1.5182416281515714,0.15362761808364667,1.0633702914622631,-1.4112714244541067,65.13141879089285,13.277345505747213,0.45487133668930735,8,-0.5099983215332102,-0.7399997711181712,-1.7399997711181712,-2.204999923706062,1.3899993896484304,2,0.045769059427732905,1.2337664911246415,56.61999893188477,-3.5238328792006928,56.1500015258789,-1.0168038672616178,56.18000030517578,0.045769059427732905 11470,2018-08-09,57.02000045776367,57.31999969482422,55.5099983215332,55.599998474121094,1610100.0,0.011530983469847822,-1.2624984800837324,-35.49923707801508,64.27019071024122,53.84737253923117,-1.1039388012761862,-1.251723022212758,-2.35450170962487,-3.5570423692224296,9.687312585389021,1.8100013732910156,-0.025393496601388676,1.195000457763669,0.1253918841964463,2.2646090313308918,0.6601961709800577,1.7298047445472804,-1.9447965092261086,84.042602839513,29.161459714348183,0.534804286783611,8,-0.9500007629394531,-1.2750015258789062,-2.1925010681152344,-2.855001449584961,0.6800003051757812,3,0.02244824217854946,1.2173884198828675,56.36999893188477,1.2337664911246415,56.61999893188477,-3.5238328792006928,56.1500015258789,0.02244824217854946 11471,2018-08-10,57.68000030517578,57.9900016784668,57.11999893188477,57.11999893188477,1507500.0,0.011574883235944355,-2.1071450466959205,0.39436661338634,78.64929577581835,56.51645635352297,-1.5595374830945872,-1.8680982214859512,-3.0450609009987772,-4.1437732835902,10.007954246117489,0.970001220703125,0.17727660753163832,1.7665002822875948,0.4122513776059975,3.120749186969192,1.0893758299467962,2.4436247346283935,-2.425212696935283,87.49996154544252,25.49798416687247,0.6771244523407974,8,-1.2150001525878906,-1.6000003814697266,-2.840001106262207,-3.5150012969970703,-0.20000076293945312,4,0.01386961221962335,-1.2624984800837324,57.02000045776367,1.2173884198828675,56.36999893188477,1.2337664911246415,56.61999893188477,0.01386961221962335 11472,2018-08-13,57.61000061035156,57.81000137329102,57.0099983215332,57.45000076293945,1977300.0,-0.00121358693574658,1.8571467496814946,0.2857133125796182,78.47828232275519,59.519680610337375,-1.279167474941815,-1.7616158597047047,-2.9548386224321064,-4.006874093989332,10.2735300011228,0.8000030517578196,0.3466531040717058,1.6160005569457994,0.06324546023913058,3.168755653652468,0.8396230085924614,2.3923781052991373,-2.1000022888183594,84.67739702638598,17.621966045010964,0.7763775483533345,8,-1.1450004577636719,-1.5300006866455078,-2.7475013732910156,-3.4450016021728516,-1.7000007629394531,0,0.013886464651708508,-2.1071450466959205,57.68000030517578,-1.2624984800837324,57.02000045776367,1.2173884198828675,56.36999893188477,0.013886464651708508 11473,2018-08-14,57.43999862670898,57.959999084472656,57.34000015258789,57.63999938964844,1033200.0,-0.002950910984924393,-2.1000123978370544,-1.2500059604702063,75.42371853984281,62.533504792796684,-1.0030065728311328,-1.560575578510175,-2.731355533264356,-3.7659708544632835,10.34872347558736,0.6199989318847656,0.42251553120335217,1.3754985809326072,-0.306773744565497,3.0577709064307115,0.5343624181835551,2.2166347436816594,-1.681999969482412,77.82248760994129,5.8670605410287635,0.8411361627490528,8,-0.7549972534179616,-1.3599987030029226,-2.529998779296868,-3.2749996185302663,-1.6699981689453054,1,0.012360775002522084,1.8571467496814946,57.61000061035156,-2.1071450466959205,57.68000030517578,-1.2624984800837324,57.02000045776367,0.012360775002522084 11474,2018-08-15,57.68999862670898,58.22000122070313,57.2599983215332,57.459999084472656,1423600.0,0.004352367792079814,-2.0476230843289094,-1.1499933243051745,74.39293245036663,65.35568769843782,-1.0341104019337308,-1.7307693563903612,-2.931926221630256,-3.9336350817269548,11.205080016496478,0.960002899169929,0.5205568349836014,1.518498611450191,-0.29323190914462316,3.3302291320450053,0.6126333511527875,2.4243638717475946,-1.7087996673583916,80.44272963115671,6.930781676058544,0.905865260297407,8,-0.8599987030029226,-1.3949985504150249,-2.8799991607665945,-3.5249996185302663,-1.8199996948242045,2,0.007106948468920571,-2.1000123978370544,57.43999862670898,1.8571467496814946,57.61000061035156,-2.1071450466959205,57.68000030517578,0.007106948468920571 11475,2018-08-16,57.68000030517578,57.88000106811523,57.29999923706055,57.56999969482422,1828500.0,-0.00017331117648122785,1.2745074573279636,0.4782644751463833,76.76536219643165,68.1186459144752,-0.8186101948450712,-1.6867508434271485,-2.8084093486646395,-3.8524985997245196,11.655022691912983,0.5800018310546804,0.5966334084630276,1.4320003509521513,-0.5010534998435716,3.365054201747874,0.4654734255542863,2.3985272763500163,-1.4301450744628923,55.37193209224577,-18.595551086701718,0.9665269253978621,8,-0.8150005340576172,-1.3850002288818288,-2.8700008392333984,-3.5150012969970703,-2.029998779296882,3,0.0013869281541984968,-2.0476230843289094,57.68999862670898,-2.1000123978370544,57.43999862670898,1.8571467496814946,57.61000061035156,0.0013869281541984968 11476,2018-08-17,57.86999893188477,58.22000122070313,57.36999893188477,57.56999969482422,3784600.0,0.0032940122348081857,-1.4285753211154655,2.7272506588986634,77.33332316080725,71.01503156259928,-0.8310677533712507,-1.7988590300292557,-2.8687354454080207,-3.9848604727186654,12.323365145597478,0.8500022888183594,0.7432481353745004,1.5139989852905344,-0.5306328788074168,3.5586308493884857,0.4916830532415588,2.53631491733951,-1.383726182373053,71.0742603130568,-3.4463063699312215,1.0223159320489739,8,-1.0049991607666087,-1.5749988555908203,-3.05999946594239,-3.704999923706062,-2.849998474121101,4,-0.0029375872141523818,1.2745074573279636,57.68000030517578,-2.0476230843289094,57.68999862670898,-2.1000123978370544,57.43999862670898,-0.0029375872141523818 11477,2018-08-20,57.849998474121094,58.2400016784668,57.63999938964844,57.86999893188477,1413400.0,-0.0003456101284401436,-1.7272916431859757,-0.06666836209200741,72.91664390100446,72.30457097029566,-0.6085597195210397,-1.6425484589421444,-2.6969561465363157,-3.9107462103996014,13.677429006257935,0.6000022888183594,0.8849962541476444,1.3539985656738267,-0.6975405943395785,3.405537725687232,0.3282289856671241,2.3797681456805293,-1.1556783080664061,60.203890977882615,-11.83950349281762,1.025769580006702,8,-0.9749984741210938,-1.5449981689453125,-3.039999008178711,-3.684999465942383,-3.6199989318847656,0,-0.006395833044840704,-1.4285753211154655,57.86999893188477,1.2745074573279636,57.68000030517578,-2.0476230843289094,57.68999862670898,-0.006395833044840704 11478,2018-08-21,57.40999984741211,57.68000030517578,57.31999969482422,57.6500015258789,1729300.0,-0.007605853730589418,1.4000101725519118,11.999809269497575,73.87866435167693,74.67871260099383,-0.049969517806566444,-1.0666410541634477,-2.115221630569039,-3.429021646686408,15.103596646135836,0.529998779296875,0.9856395345150872,0.7930000305175753,-1.1680097553843183,2.754009816419469,-0.1875048624333715,1.773504923468522,-0.4992842696197286,15.306225720313583,-56.421539878420596,0.9805048929509471,8,-0.5349998474121094,-1.1049995422363281,-2.6000003814697266,-3.2450008392333984,-3.0999984741210866,1,-0.026127852359985937,-1.7272916431859757,57.849998474121094,-1.4285753211154655,57.86999893188477,1.2745074573279636,57.68000030517578,-0.026127852359985937 11479,2018-08-22,56.9900016784668,57.63000106811523,56.81000137329102,57.52999877929688,1304400.0,-0.007315766766445075,1.2162103646120659,2.2499721846937306,64.6617008603636,74.72221372878519,0.5221327136715317,-0.5197090235618944,-1.5773674969707656,-2.956542492850474,16.43757096299118,0.8199996948242045,1.0931523315971958,0.2755018234252944,-1.5441850647342719,2.0951887115848606,-0.6343416206544887,1.1853452675050775,1.25,12.587431242096741,-56.795022495027965,0.9098434440797847,8,0.5349998474121094,-0.6850013732910156,-2.180002212524414,-2.825002670288086,-2.0700035095214844,2,-0.021407285221472283,1.4000101725519118,57.40999984741211,-1.7272916431859757,57.849998474121094,-1.4285753211154655,57.86999893188477,-0.021407285221472283 11480,2018-08-23,56.93999862670898,57.40999984741211,56.81999969482422,56.90999984741211,996000.0,-0.0008774004261297152,-4.619073569482289,-0.05555359325217427,60.32607399897771,72.68630019802514,0.6253570606874632,-0.3738876920767922,-1.4054029410681395,-2.8613209426655644,17.517873572959385,0.5900001525878906,1.1133665733828622,0.15249881744384197,-1.5733886320388564,1.8783862669265403,-0.7104449072975072,1.0154425421851911,1.2714030456543028,9.09071508218842,-57.15323049290829,0.8629437247413476,8,0.585002899169929,-0.634998321533196,-1.9849987030029226,-2.7749996185302663,-1.80999755859375,3,-0.018791705666151848,1.2162103646120659,56.9900016784668,1.4000101725519118,57.40999984741211,-1.7272916431859757,57.849998474121094,-0.018791705666151848 11481,2018-08-24,57.45000076293945,57.52000045776367,56.61000061035156,56.97000122070313,1137900.0,0.008956834361271815,1.9354884359098992,16.000635808752282,65.62499140317587,71.25815676251634,0.08861757482143418,-0.7556646940720242,-1.7775880146630172,-3.3201251344405875,18.748948166064828,0.9099998474121094,1.2254347914042896,0.5565010070800795,-1.0486651888019551,2.1616672029621142,-0.2460820908609378,1.3590841050210969,0.7333729034423797,51.53371792321464,-14.64938424778191,0.8025830979410182,8,-0.024999618530273438,-1.1450004577636719,-2.5425004959106445,-3.285001754760742,-2.010002136230476,4,-0.031331578993149756,-4.619073569482289,56.93999862670898,1.2162103646120659,56.9900016784668,1.4000101725519118,57.40999984741211,-0.031331578993149756 11482,2018-08-27,56.959999084472656,57.7599983215332,56.70000076293945,57.43000030517578,2003800.0,-0.008529184890505581,-1.1414138300413839,-0.9791701436076089,54.06698346266471,68.88518619838543,0.5327439055387302,-0.15134664139187493,-1.1793790571565665,-2.7798180299088813,19.98792210080602,1.05999755859375,1.2163307689611358,-0.011000633239746094,-1.4562963235114452,1.434295057031953,-0.7336484783755921,0.7116472118960999,1.160439659667965,30.434710497072633,-31.903169036874605,0.722647845135848,8,0.46500205993652344,-0.654998779296875,-2.092498779296875,-2.7950000762939453,-2.0699996948242188,0,-0.034058965201736235,1.9354884359098992,57.45000076293945,-4.619073569482289,56.93999862670898,1.2162103646120659,56.9900016784668,-0.034058965201736235 11483,2018-08-28,56.9000015258789,57.27999877929688,56.27000045776367,56.43999862670898,1428900.0,-0.0010533279416802266,-1.524998211859014,-0.9787270307122914,56.641633722291836,66.91281967304378,0.5677974843469471,-0.029043464423338605,-1.014476134064374,-2.6576972062472706,20.727685269412323,1.0099983215332102,1.0712961033476986,-0.11149826049805256,-1.4970062351198408,1.2740097141237356,-0.8042522478089467,0.5812557268128415,1.1600196929101614,42.2820115004322,-18.888613984150446,0.6927539873108941,8,0.35499954223633523,-0.5950012207031179,-1.8375005722045827,-2.735002517700188,-1.6500015258788991,1,-0.04692446242603732,-1.1414138300413839,56.959999084472656,1.9354884359098992,57.45000076293945,-4.619073569482289,56.93999862670898,-0.04692446242603732 11484,2018-08-29,57.11000061035156,57.31000137329102,56.72000122070313,56.81999969482422,1266100.0,0.0036906692239218053,-1.4081743869210508,0.6304327995555077,51.26760805535287,64.07973587959059,0.29823634642525576,-0.1266079295416631,-1.1484941924246783,-2.8070743510869605,21.643792871508598,0.5900001525878906,0.9291589754957599,0.023000717163085938,-1.1928260352997526,1.2388274696259245,-0.5849126590683298,0.6309140933945017,0.8426193627759773,56.375929993804306,-1.8229933500433901,0.6079133762314178,8,0.14500045776367188,-0.5799999237060547,-2.035000801086426,-2.9450016021728516,-1.3899993896484304,2,-0.049028177326844946,-1.524998211859014,56.9000015258789,-1.1414138300413839,56.959999084472656,1.9354884359098992,57.45000076293945,-0.049028177326844946 11485,2018-08-30,57.349998474121094,57.61000061035156,57.11999893188477,57.27999877929688,994100.0,0.0042023789389704636,-1.5128330529363985,0.24137749598797897,44.728400628877225,60.45696670937614,0.007269403108516315,-0.2594048295534037,-1.3155703768688625,-2.982682857344358,22.65909491000229,0.5,0.8129101596816852,0.18649864196777344,-0.8766098809578011,1.249607164893348,-0.34505561949501384,0.7180529034305607,0.5016643280846154,72.48319226613825,17.247477867906035,0.5315542614627885,8,-0.09499740600585938,-0.8199977874755859,-2.067498207092285,-3.184999465942383,-1.229999542236321,3,-0.04237141011036483,-1.4081743869210508,57.11000061035156,-1.524998211859014,56.9000015258789,-1.1414138300413839,56.959999084472656,-0.04237141011036483 11486,2018-08-31,57.04999923706055,57.63999938964844,56.93000030517578,57.459999084472656,1422200.0,-0.005231024325064615,-1.1846202602219575,-5.857166212534654,41.66663828347553,56.98474386298403,0.19972234344754014,0.11501111132593422,-0.9436647695107112,-2.6209817407335123,23.106703762974483,0.7099990844726562,0.6758457803368785,-0.15700054168701172,-1.1168486528240322,0.8028475694500088,-0.636924597255522,0.32292351388149854,0.7067638244786423,52.34898641556194,0.8028527966442383,0.4799240555685111,8,-0.034999847412109375,-0.5199985504150391,-1.7149991989135742,-2.885000228881836,-0.6699981689453196,4,-0.033654657223870066,-1.5128330529363985,57.349998474121094,-1.4081743869210508,57.11000061035156,-1.524998211859014,56.9000015258789,-0.033654657223870066 11487,2018-09-04,57.5099983215332,57.68000030517578,57.02999877929688,57.27000045776367,1135300.0,0.008063086601652891,1.2413774959879789,-0.5853608611914886,50.958901532570344,54.43810354974996,-0.3504290447760283,-0.25073146438672467,-1.3336339540016269,-3.002724961986125,23.35329432027932,0.6500015258788991,0.5340062324892543,0.2349987030029297,-0.5932268103125438,1.0632242163184031,-0.17911405365480704,0.6491114596606664,-1.2399978637695312,87.94312042270097,38.079944875680795,0.4141127566577376,9,-0.4949989318847656,-0.9799976348876953,-2.02249813079834,-3.344999313354492,-1.3999977111816406,1,-0.03599373596311106,-1.1846202602219575,57.04999923706055,-1.5128330529363985,57.349998474121094,-1.4081743869210508,57.11000061035156,-0.03599373596311106 11488,2018-09-05,58.52000045776367,58.61999893188477,57.63000106811523,57.63000106811523,1872000.0,0.017562200760007585,-1.2247158262897078,3.708363798200748,59.41046006501426,53.8546323502667,-1.3258461370686874,-1.1711366492408786,-2.2755778746198843,-3.934350181406785,24.049965440882353,1.1100006103515696,0.3882521889724657,1.150000762939456,0.20981052131971722,2.0901910045591947,0.679905642129583,1.620095883749329,-2.2218000030517544,94.73691607455095,46.72837297784132,0.47009512080986937,9,-1.0750007629394531,-1.7400016784667969,-3.020000457763672,-4.355001449584961,-2.979999542236328,2,-0.06203009295488915,1.2413774959879789,57.5099983215332,-1.1846202602219575,57.04999923706055,-1.5128330529363985,57.349998474121094,-0.06203009295488915 11489,2018-09-06,58.95000076293945,59.27999877929688,58.40999984741211,58.40999984741211,1559600.0,0.007347920400071262,-2.2222128032326234,0.6067430178133577,63.1470080677325,54.168069469017226,-1.6188185068970284,-1.4734856211695586,-2.640791461829245,-4.296888193653302,25.001069605087732,0.8699989318847727,0.2923802400309441,1.4510009765624972,0.38849347501329845,2.513508478111696,0.9197472257878943,1.9822547273371,-2.5589283691406237,85.9575221009091,37.274289047116426,0.5312537507745999,9,-1.1750011444091797,-1.8400020599365234,-3.4325008392333984,-4.785001754760742,-3.3300018310546804,3,-0.06276506726129782,-1.2247158262897078,58.52000045776367,1.2413774959879789,57.5099983215332,-1.1846202602219575,57.04999923706055,-0.06276506726129782 11490,2018-09-07,58.29999923706055,58.86000061035156,58.27999877929688,58.43000030517578,1598400.0,-0.011026319210627467,-5.823471334006994,-0.2407423105723449,54.06427439278529,52.88354535675161,-0.8444121562868219,-0.7617271441403517,-1.9402800110005174,-3.5916204813852843,25.255258456116454,0.670001983642571,0.20804837823996536,0.73699951171875,-0.3577362483682549,1.831735271805755,0.18963163167524755,1.2843673917622525,-1.7355912601318337,58.29786474210989,11.932775546047331,0.5473678800435041,9,-0.5249996185302734,-0.9699993133544922,-2.8350000381469727,-4.135000228881836,-2.5699996948242188,4,-0.04425382590257987,-2.2222128032326234,58.95000076293945,-1.2247158262897078,58.52000045776367,1.2413774959879789,57.5099983215332,-0.04425382590257987 11491,2018-09-10,58.47999954223633,58.97999954223633,58.29999923706055,58.43000030517578,1660000.0,0.003087483834156801,-3.3870793084353656,-0.3846063558202999,55.77982550387242,53.073861139108025,-0.9643543776132191,-0.92620766153847,-2.074696846994307,-3.7082003053990675,25.005902385872584,0.6800003051757812,0.20085284603103304,0.8769998550415039,-0.2916989189443697,2.0456986290273775,0.29265046804856354,1.4613492420344443,-1.7526561171655217,64.44447835286427,19.010751610357275,0.5843493869929383,9,-0.7049999237060547,-1.1200008392333984,-3.015000343322754,-4.315000534057617,-2.3400001525878906,0,-0.04035568790740296,-5.823471334006994,58.29999923706055,-2.2222128032326234,58.95000076293945,-1.2247158262897078,58.52000045776367,-0.04035568790740296 11492,2018-09-11,58.40999984741211,58.75,58.34000015258789,58.34000015258789,1194800.0,-0.001196985214982127,-10.71433242506812,1.4000152590218966,59.84251613736505,53.42951474078282,-0.745431939287748,-0.8360665998309926,-1.973172017158781,-3.5748626672562835,24.905230616259338,0.4099998474121094,0.22721731104858378,0.7670001983642578,-0.45619838879219543,1.990198785520711,0.15540090478602764,1.378599491942488,-1.5294971010877418,47.27271886566932,-1.8904755715561734,0.6115992935782272,9,-0.40999984741210227,-1.0150012969970703,-2.842500686645508,-4.245000839233398,-2.4000015258789062,1,-0.03475430208183472,-3.3870793084353656,58.47999954223633,-5.823471334006994,58.29999923706055,-2.2222128032326234,58.95000076293945,-0.03475430208183472 11493,2018-09-12,58.1500015258789,58.599998474121094,57.9900016784668,58.349998474121094,1221600.0,-0.0044512638625650025,-1.3461566676937071,-2.857111716621355,61.78861158256358,54.59851513269513,-0.32349310092512695,-0.5482588574672249,-1.705296806840586,-3.2480841231859827,24.44901535539052,0.6099967956542969,0.1794890874454964,0.47150173187255007,-0.7679936242173895,1.7109970879624896,-0.14824594617242326,1.0912494099175234,-1.1255290175761772,12.403116821669276,-39.67702520537742,0.619747678044971,9,-0.04500198364257102,-0.7550029754638601,-2.405001640319817,-3.985002517700188,-1.890003204345696,2,-0.03508170012032519,-10.71433242506812,58.40999984741211,-3.3870793084353656,58.47999954223633,-5.823471334006994,58.29999923706055,-0.03508170012032519 11494,2018-09-13,58.099998474121094,58.33000183105469,57.79999923706055,58.2400016784668,1289100.0,-0.0008598976860826335,2.3124798836530096,0.7000267032882943,61.78861158256376,56.49409412754919,-0.1321920462721593,-0.491146045258958,-1.639453573391279,-3.1369811817582374,23.636241141455454,0.5300025939941406,0.2309053730865429,0.40099868774414205,-0.8527771190294899,1.654774494517774,-0.22588921564267395,1.027886591130958,-0.9401943895587195,25.423657582517052,-30.768573015940163,0.6268879033868159,9,0.005001068115234375,-0.7049999237060547,-2.3549985885620117,-3.934999465942383,-1.0799980163574219,3,-0.044061921270686866,-1.3461566676937071,58.1500015258789,-10.71433242506812,58.40999984741211,-3.3870793084353656,58.47999954223633,-0.044061921270686866 11495,2018-09-14,57.7599983215332,58.06999969482422,57.27999877929688,58.06999969482422,1268800.0,-0.005851982125943289,4.096757521688258,2.2142448434647557,53.26313219572368,57.78259345113232,0.30405763203085456,-0.15267297192998797,-1.2875599284367425,-2.7488939369117062,22.48110451923878,0.8199996948242116,0.2748756975039939,0.056998634338377485,-1.1970323634918714,1.3110296321686263,-0.5700168645767505,0.6840141332535055,1.520000457763679,28.23525451873098,-27.367030601686995,0.6270154989151253,9,0.395000457763679,-0.36499977111816406,-2.014998435974121,-3.594999313354492,-0.9499969482421804,4,-0.03704985200546007,2.3124798836530096,58.099998474121094,-1.3461566676937071,58.1500015258789,-10.71433242506812,58.40999984741211,-0.03704985200546007 11496,2018-09-17,57.70000076293945,58.13000106811523,57.47999954223633,57.91999816894531,1355100.0,-0.0010387389255062107,1.0312445983561351,0.7096659078324001,58.564842409584045,58.62769799302273,0.5207127611494968,-0.11179610001528317,-1.2225683221385424,-2.641947319502165,21.006242201882824,0.6500015258788991,0.3366333101765093,0.005500984191897373,-1.2460660805766395,1.2570680489604342,-0.620282548192371,0.6312845165761658,1.5399980163574298,28.571539786999594,-28.96615375820268,0.6257835323842676,9,0.579998016357429,0.07499885559082031,-1.792501449584961,-3.535001754760742,-1.2700004577636719,0,-0.034142135089336945,4.096757521688258,57.7599983215332,2.3124798836530096,58.099998474121094,-1.3461566676937071,58.1500015258789,-0.034142135089336945 11497,2018-09-18,57.47999954223633,57.81000137329102,56.41999816894531,57.47000122070313,1420600.0,-0.003812846062290376,3.149251012030428,-0.04544745192554555,56.4731928082732,58.30133496449595,0.8225064956951229,0.08333721118034987,-0.9358731265721616,-2.3887331126239033,19.34712211323185,1.3900032043457102,0.4079395255019094,-0.19600028991699503,-1.4488270814386794,1.0568265016046894,-0.8224136856778372,0.4304131058438472,1.7207992370605538,48.623909399202766,-10.395590478288561,0.6264133957608422,9,0.3699989318847656,0.2950000762939453,-1.2074995040893555,-3.039999008178711,-0.1699981689453054,1,-0.02331245934689441,1.0312445983561351,57.70000076293945,4.096757521688258,57.7599983215332,2.3124798836530096,58.099998474121094,-0.02331245934689441 11498,2018-09-19,55.90999984741211,57.5,55.709999084472656,57.5,3316000.0,-0.027313843203331634,1.251573262573505,-159.0267073637147,39.72602113368358,55.699003082934944,2.2164237723425515,1.6181628380962607,0.6765373876810017,-0.80101889169012,18.439980101745796,1.7900009155273438,0.48369622065531104,-1.690999984741211,-3.17004527137626,-0.21195469810616174,-2.430522628058732,-0.9514773414236899,3.179566907470708,7.6336089036688035,-49.5837731711554,0.7395226433175229,9,1.4349994659423828,1.5849990844726562,0.3625001907348633,-1.4699993133544922,0.8400001525878906,2,0.001788561516616216,3.149251012030428,57.47999954223633,1.0312445983561351,57.70000076293945,4.096757521688258,57.7599983215332,0.001788561516616216 11499,2018-09-20,55.77000045776367,56.06000137329102,55.36000061035156,55.790000915527344,2740600.0,-0.00250401341496187,1.499996594028613,0.01257890304671924,36.23695510155797,53.718189828354134,2.0762417234411785,1.7518971395715965,0.8269243880233716,-0.6423425336770805,18.439386463134205,0.7000007629394602,0.48435659286744226,-1.7699993133544893,-3.443055192239356,-0.0969434344696225,-2.6065272527969228,-0.9334713739120559,3.1167922368945327,14.801436088682784,-38.81253323005969,0.8365279394424348,9,1.3999996185302734,1.5499992370605469,0.6125001907348633,-1.3299999237060547,0.34999847412110086,3,0.008786047332752345,1.251573262573505,55.90999984741211,3.149251012030428,57.47999954223633,1.0312445983561351,57.70000076293945,0.008786047332752345 11500,2018-09-21,55.86999893188477,56.15999984741211,55.27000045776367,55.61000061035156,7317000.0,0.0017930513412283133,1.1190457809001775,-12.999618539004741,39.35017951108542,51.892673606933364,1.782776355593164,1.652343333872743,0.7457820676271396,-0.7208171945245638,18.38650531009324,0.8899993896484375,0.3569939547878249,-1.6165008544921804,-3.43265395134798,0.19965224236361934,-2.5245774029200803,-0.7084243060642805,2.734650396028897,20.978963149499055,-31.44028963420538,0.908076548427901,9,1.1400012969970632,1.4050006866455007,0.6925010681152273,-1.3149986267089915,0.700000762939446,4,0.02058352510944106,1.499996594028613,55.77000045776367,1.251573262573505,55.90999984741211,3.149251012030428,57.47999954223633,0.02058352510944106 11501,2018-09-24,55.6500015258789,55.97999954223633,55.31000137329102,55.95000076293945,2633500.0,-0.0039376661931582735,2.722245181252676,-1.1538506683099272,32.45285789242983,48.849378246385,1.7423488784201453,1.8240974848742937,0.977309948864665,-0.46981841970478655,18.669860504058693,0.6699981689453054,0.14706090086295376,-1.7464982986450295,-3.740006243936662,0.2470096466466032,-2.7432522712908494,-0.7497443259992096,2.621182915019773,14.960666580560348,-31.603303405656185,0.9967539726458177,9,1.2849979400634837,1.6249980926513743,0.9299983978271555,-1.095001220703118,0.629997253417983,0,0.020844560927328892,1.1190457809001775,55.86999893188477,1.499996594028613,55.77000045776367,1.251573262573505,55.90999984741211,0.020844560927328892 11502,2018-09-25,55.02000045776367,55.599998474121094,54.93000030517578,55.56000137329102,2801200.0,-0.011320773600019707,1.1613014372908053,1.800007629413915,14.430881071341176,43.58740818958252,2.0572503477130155,2.425672168546555,1.608857140360513,0.1772970080460965,18.82854963563289,0.7200012207031179,0.003171718914003918,-2.2794994354248033,-4.5341268532752395,-0.024872017574367078,-3.406813144350018,-1.1521857264995887,2.9510655848214995,3.501951878404655,-35.44133527895771,1.127313708925217,9,1.6100006103515625,2.0849990844726562,1.5599994659423828,-0.4650001525878906,0.970001220703125,1,0.025627041724481714,2.722245181252676,55.6500015258789,1.1190457809001775,55.86999893188477,1.499996594028613,55.77000045776367,0.025627041724481714 11503,2018-09-26,54.22999954223633,55.41999816894531,54.18999862670898,55.13999938964844,1548300.0,-0.014358431642213287,-1.484843347217759,1.6851820455219546,5.303008409675584,37.31123005926161,2.4951101636839823,3.1678019298918585,2.390289079043086,0.9681764979291358,19.917007381948547,1.2299995422363352,-0.20625450718955562,-2.936000251770018,-5.573849283708256,-0.29815121983178017,-4.2549247677391335,-1.6170757358009027,3.376138611859716,2.0305020680684525,-29.686635279288467,1.3189245159691174,9,1.9300003051757741,2.5049991607666016,2.3600006103515625,0.33500099182128906,1.8800010681152344,2,0.056795166089866456,1.1613014372908053,55.02000045776367,2.722245181252676,55.6500015258789,1.1190457809001775,55.86999893188477,0.056795166089866456 11504,2018-09-27,54.31000137329102,54.77000045776367,54.22000122070313,54.27000045776367,2383100.0,0.0014752320068227576,-6.857166212534756,-0.043957057400731345,7.643326546248815,32.242362764875516,2.0349578289733543,3.02222681208967,2.3179454130405546,0.897510941796483,21.026555493791165,0.5499992370605398,-0.4567362180610388,-2.7159984588622947,-5.647255310968539,0.2152583932439498,-4.181626884915417,-1.2503700328091725,2.8178772469708306,6.091506204204997,-21.343671957370326,1.465628426053123,9,1.8499984741210795,2.424997329711907,2.279998779296868,0.25499916076659446,1.5200004577636648,3,0.04492724295729689,-1.484843347217759,54.22999954223633,1.1613014372908053,55.02000045776367,2.722245181252676,55.6500015258789,0.04492724295729689 11505,2018-09-28,54.91999816894531,54.95000076293945,54.34000015258789,54.5,2879400.0,0.011231758059838226,1.5416514344750853,10.499713904251426,15.369606633126097,27.44289212304685,1.0948798563698858,2.34086353166132,1.703510066826361,0.3180562065203105,21.71266429017671,0.6399993896484304,-0.7086165830634314,-1.984501647949216,-5.057243944271029,1.0882406483725973,-3.520872796110126,-0.44813049978830577,1.7965772522191372,40.78207647292016,17.283594337563795,1.536371148160907,9,1.0800018310546875,1.8150005340576172,1.9950027465820312,-0.3549976348876953,1.4200019836425781,4,0.021849978203713816,-6.857166212534756,54.31000137329102,-1.484843347217759,54.22999954223633,1.1613014372908053,55.02000045776367,0.021849978203713816 11506,2018-10-01,55.13000106811523,55.349998474121094,54.81999969482422,54.959999084472656,1159300.0,0.0038237965435450327,-1.3555461365659305,0.4047683923705553,18.939398318064875,23.2724705130237,0.5386271390600044,2.086626406489593,1.5056021198246725,0.14379903026857477,22.51789663500109,0.529998779296875,-0.9770843668807174,-1.6784988403320398,-4.850469699454727,1.4934720187906478,-3.264484269893387,-0.09251341077069242,1.232853601825454,66.66684703062276,44.268177647355465,1.585985429561344,10,0.7149982452392649,1.6049976348877024,1.7849998474121165,-0.27499961853026633,1.8899993896484446,0,0.02612005439524334,1.5416514344750853,54.91999816894531,-6.857166212534756,54.31000137329102,-1.484843347217759,54.22999954223633,0.02612005439524334 11507,2018-10-02,55.43999862670898,55.63000106811523,55.11000061035156,55.13999938964844,1495600.0,0.0056230283436913275,-1.8889171461571486,1.7646808033210237,24.57782450525218,21.5893375543091,-0.10189102533330185,1.7007991245450143,1.23282810683326,-0.13499352122418173,23.16126202827925,0.5200004577636648,-1.1838856593482987,-1.2650012969970774,-4.475447951299088,1.9454453573049335,-2.8702246241480793,0.3402220301539245,0.6186561971792628,86.80540838384266,60.5340227021422,1.6052233271510044,10,-0.2649993896484304,1.2950000762939524,1.4250020980835032,-0.5049972534179616,1.740001678466804,1,0.015151518279136855,-1.3555461365659305,55.13000106811523,1.5416514344750853,54.91999816894531,-6.857166212534756,54.31000137329102,0.015151518279136855 11508,2018-10-03,54.88999938964844,55.63000106811523,54.2599983215332,55.349998474121094,1927100.0,-0.009920621404841956,1.6862686433198433,-1.533334181046029,22.469963318672143,20.05967180065512,0.3220750008736175,2.0710898872901,1.8163615157426705,0.4367827750605642,23.04012951082465,1.3700027465820241,-1.4500557926364905,-1.633500480651854,-4.822271941256396,1.555270979952688,-3.227886210954125,-0.039114750349583005,0.9070435666347052,47.51760577669677,20.2657583948777,1.5943857303022722,10,0.2849998474121094,1.8449993133544922,1.975001335144043,0.045001983642578125,2.25,2,0.020040122081433465,-1.8889171461571486,55.43999862670898,-1.3555461365659305,55.13000106811523,1.5416514344750853,54.91999816894531,0.020040122081433465 11509,2018-10-04,55.25,55.4900016784668,54.2599983215332,54.7400016784668,1303800.0,0.006558582881300845,1.484851053663837,-1.1086942099414525,28.54700330803024,18.85931888920455,-0.13348177296710162,1.4964032307762807,1.4931578463053015,0.09448687198340622,22.29132520765876,1.2300033569335938,-1.7067831729057943,-1.0884998321533175,-4.109431941295746,1.9324322769891111,-2.5989658867245353,0.4219662224179004,0.38000106811522727,72.26275136577064,43.27080575520445,1.5104660545712159,10,-0.16500091552734375,1.4849987030029297,1.5300006866455078,-0.30499839782714844,3.0999984741210938,3,0.015565621906815652,1.6862686433198433,54.88999938964844,-1.8889171461571486,55.43999862670898,-1.3555461365659305,55.13000106811523,0.015565621906815652 11510,2018-10-05,55.72000122070313,55.86999893188477,55.08000183105469,55.09000015258789,1660600.0,0.008506809424491113,-1.4307688696132101,1.2353002775014539,34.185302930309916,19.051812782302335,-0.7006819389313605,0.8676916029497548,1.0519890539625365,-0.35026643875249874,21.518809689160516,0.7899971008300852,-1.7392695227871755,-0.48949871063231853,-3.3750667005807173,2.3960692793160803,-1.932282705606518,0.9532852843418809,-1.5300025939941548,90.68337550823125,59.09203880470379,1.4427839949741983,10,-0.6900024414062571,1.0149974822997976,1.172499656677239,-0.4700012207031321,3.5900001525878906,4,0.0019741674074242876,1.484851053663837,55.25,1.6862686433198433,54.88999938964844,-1.8889171461571486,55.43999862670898,0.0019741674074242876 11511,2018-10-08,56.11999893188477,56.41999816894531,55.7400016784668,55.7599983215332,2176100.0,0.007178709662931881,-2.4000343327992675,0.5714285714285763,39.44098054384365,21.830712723691498,-1.1476913799757469,0.2970532808257147,0.6909018560847215,-0.7186018085276018,20.316825765037866,0.6999969482421804,-1.7312398458065132,0.028499031066900216,-2.651848521757614,2.7088465838914146,-1.311674745345357,1.3686728074791574,-1.8964002990722761,86.11114545123843,54.33315716572239,1.340173776412257,10,-0.8150005340576243,0.614999771118157,0.7725019454955984,-0.454998016357429,3.6100006103515554,0,0.003920192888281049,-1.4307688696132101,55.72000122070313,1.484851053663837,55.25,1.6862686433198433,54.88999938964844,0.003920192888281049 11512,2018-10-09,56.38000106811523,56.75,56.0,56.27999877929688,1290900.0,0.004632967590502357,-1.272727798167789,0.27778366464624843,54.580911036452996,27.306035237777877,-1.3348650531828667,-0.1294668447916152,0.47105476145149083,-0.9329732550411549,18.897714260295235,0.75,-1.7513504562804627,0.3900011062621971,-2.0649400094494794,2.8449422219738736,-0.8374694515936412,1.6174716641180353,-2.068546453857415,85.14061516164931,48.23033198056622,1.2274705578558374,10,-0.8950004577636648,0.3549976348877024,0.3924989700317454,-0.6100006103515554,3.55999755859375,1,0.011351532059661329,-2.4000343327992675,56.11999893188477,-1.4307688696132101,55.72000122070313,1.484851053663837,55.25,0.011351532059661329 11513,2018-10-10,56.11000061035156,56.97000122070313,56.06000137329102,56.18999862670898,1870100.0,-0.004788940274007225,-9.111306559288707,-0.7999618539004814,53.2319416452664,32.371436915446495,-0.8606480157053511,-0.02122238223456918,0.7569789456889424,-0.6173311997385866,17.949038551271734,0.9099998474121094,-1.7208897389583484,0.22200069427490376,-2.0149007646249046,2.458902153174712,-0.8964500351750004,1.340451423724808,-1.6522332729492177,68.26569408412858,27.37905626276185,1.118450729449903,10,-0.49500083923339844,0.6249980926513672,0.6624994277954102,-0.034999847412109375,3.979999542236328,2,0.019069678901889375,-1.272727798167789,56.38000106811523,-2.4000343327992675,56.11999893188477,-1.4307688696132101,55.72000122070313,0.019069678901889375 11514,2018-10-11,55.540000915527344,56.54999923706055,55.22000122070313,56.29999923706055,2516900.0,-0.010158611452929844,1.1111107747175948,9.50021458204271,47.120435927394176,35.89930683703184,-0.10932070913082015,0.36591581063937184,1.3524038689263094,-0.01188593907514246,17.620691460652985,1.3299980163574148,-1.5512703666003986,-0.21999912261962606,-2.202458783510103,1.762460538270851,-1.211228953064861,0.7712307078256089,-0.8812548674609388,24.338583757861418,-18.278634273020533,0.9912298304452379,10,0.07499885559082031,1.194997787475586,1.5724983215332031,0.7499980926513672,4.579998016357429,3,0.028808038310164763,-9.111306559288707,56.11000061035156,-1.272727798167789,56.38000106811523,-2.4000343327992675,56.11999893188477,0.028808038310164763 11515,2018-10-12,55.61999893188477,55.86000061035156,54.88999938964844,55.459999084472656,1758300.0,0.0014403675736178734,2.031238637921477,-0.2105265799657774,49.7316404903832,39.32066707840055,-0.08893374696984324,0.12371717097516921,1.2921924960587106,-0.0584874462885594,18.246807050220262,0.970001220703125,-1.2304229844547194,-0.03300113677978089,-1.777696692508158,1.7116944189485963,-0.9053489146439659,0.8393466410844042,-0.7763524700074314,35.09610094266977,-10.564281293180954,0.8723477778641872,10,-0.004999160766608668,0.9650001525878835,1.8225002288818288,1.0349998474121094,4.229999542236321,4,0.04908305635855226,1.1111107747175948,55.540000915527344,-9.111306559288707,56.11000061035156,-1.272727798167789,56.38000106811523,0.04908305635855226 11516,2018-10-15,55.72999954223633,56.11999893188477,55.63999938964844,55.63999938964844,1239500.0,0.001977716872779256,-9.66663840969795,0.5625014901175155,57.001963779183974,42.92334921994852,-0.11719885776269479,-0.14908176340043156,1.1920590323533489,-0.14608821289812113,18.70600975497728,0.5,-0.9377078830243661,0.17549953460693501,-1.2812809171128734,1.6322799863267434,-0.5528906912529692,0.9038897604668392,-0.8400001525878906,40.384587169423625,-10.17032459391504,0.7283902258599046,10,-0.11499977111816406,0.8549995422363281,1.822500228881836,0.9949989318847656,3.970001220703125,0,0.0642383251473293,2.031238637921477,55.61999893188477,1.1111107747175948,55.540000915527344,-9.111306559288707,56.11000061035156,0.0642383251473293 11517,2018-10-16,56.13999938964844,56.43999862670898,55.38000106811523,55.56999969482422,1639900.0,0.007356896658529122,-1.231580976244365,6.3333192048488955,70.36247768320122,48.24473970489619,-0.4665210672156661,-0.7005351426384578,0.7978611031046867,-0.5368248631048829,19.295206646616883,1.05999755859375,-0.6896199954537678,0.6524993896484403,-0.5285772957323474,1.833576075029228,0.061961046958046495,1.2430377323388342,-1.25,60.09610094266935,3.26259593865273,0.5905383426903936,10,-0.5249996185302734,0.3299999237060547,1.427499771118164,0.5849990844726562,2.5100021362304616,1,0.06394727808368739,-9.66663840969795,55.72999954223633,2.031238637921477,55.61999893188477,1.1111107747175948,55.540000915527344,0.06394727808368739 11518,2018-10-17,56.0099983215332,56.29999923706055,55.84000015258789,56.040000915527344,1169600.0,-0.0023156585238439664,-1.486488715680513,-0.0526361579954759,67.93246534176973,52.62090215308947,-0.17985425485402828,-0.5930650749400925,0.92732752764352,-0.41318940249213654,19.13145724744372,0.45999908447265625,-0.463218484532554,0.517498397827147,-0.6719263671450264,1.7069231627993204,-0.0772139846589397,1.1122107803132337,-0.9535987854003878,67.4698213756351,4.043562031914348,0.5947123824860863,10,-0.07999801635742188,0.38500022888183594,1.6875009536743164,0.7150001525878906,2.720001220703125,2,0.0701660493295333,-1.231580976244365,56.13999938964844,-9.66663840969795,55.72999954223633,2.031238637921477,55.61999893188477,0.0701660493295333 11519,2018-10-18,56.2599983215332,56.290000915527344,55.83000183105469,56.06999969482422,1178500.0,0.0044634887964973835,2.679936524406061,-6.332739987285442,65.29680166453153,56.07773534578076,-0.30342813602344876,-0.8479482032623551,0.6877463629918026,-0.668964242349432,18.61583153455738,0.45999908447265625,-0.27729598385036525,0.7429985046386705,-0.4898856525270361,1.975882661804377,0.12655642605582074,1.3594405832215202,-1.050510650634763,88.38707136932973,21.183692586792134,0.6164420785828515,10,-0.3299980163574219,1.9073486328125e-06,1.4900007247924805,0.4650001525878906,3.270000457763679,3,0.06807682092640199,-1.486488715680513,56.0099983215332,-1.231580976244365,56.13999938964844,-9.66663840969795,55.72999954223633,0.06807682092640199 11520,2018-10-19,57.02000045776367,57.18000030517578,56.11999893188477,56.2400016784668,1519000.0,0.013508747936445964,-1.0784253594028304,4.1052864055253275,69.16834962123866,59.3807763543802,-0.9606559887160486,-1.59937863649985,-0.07374553075733559,-1.4437928777690772,18.226854389070592,1.0600013732910085,0.014850703864354386,1.4455005645751982,0.04713360238442732,2.843867526765969,0.7463170834798163,2.14468404567058,-1.669671702880855,91.11111582061594,22.855068967106007,0.6991834810953839,10,-0.9850006103515625,-0.8600006103515696,0.7299985885620117,-0.2950019836425781,2.9599990844726562,4,0.05436686161406401,2.679936524406061,56.2599983215332,-1.486488715680513,56.0099983215332,-1.231580976244365,56.13999938964844,0.05436686161406401 11521,2018-10-22,56.81000137329102,57.06999969482422,56.5099983215332,57.02000045776367,1479400.0,-0.003682902188473336,2.612940539476275,-0.2692300168238103,64.18221767301998,60.447588202887644,-0.717991477478165,-1.368166001764969,0.1110158499085756,-1.244563115463265,17.81685643530189,0.5600013732910156,0.2503791943108169,1.1775014877319379,-0.3263025793622987,2.6813055548261744,0.4255994541848196,1.9294035212790561,-1.27670546337891,79.44449507162145,12.975708342096738,0.7519020335471179,10,-0.7750015258789134,-0.6500015258789205,0.9649972915649343,-0.08500289916992898,2.3199996948242045,0,0.05351165335932051,-1.0784253594028304,57.02000045776367,2.679936524406061,56.2599983215332,-1.486488715680513,56.0099983215332,0.05351165335932051 11522,2018-10-23,56.43000030517578,57.2400016784668,56.11000061035156,56.849998474121094,1596200.0,-0.0066889818505425636,-1.1320823976507168,2.0000000000000675,66.52360198822525,61.924439352105296,-0.3689513322337845,-0.9245155054091185,0.46309986646309653,-0.8517836255980598,16.80310081568917,1.1300010681152344,0.4220897194666975,0.7270004272460966,-0.7880624052010248,2.242063259693218,-0.030530988977460538,1.4845318434696537,-0.7320339557373003,42.55308787602503,-25.225937207000115,0.7575314162235592,10,-0.36499977111816406,-0.43000030517578125,1.597498893737793,0.2949981689453125,2.3899993896484375,1,0.057947907851840785,2.612940539476275,56.81000137329102,-1.0784253594028304,57.02000045776367,2.679936524406061,56.2599983215332,0.057947907851840785 11523,2018-10-24,57.31000137329102,57.68999862670898,56.40999984741211,56.63000106811523,1493400.0,0.015594560754140785,-1.285706500636904,-1.6190554041780538,69.88416732515564,64.45374284074546,-1.1854992950981895,-1.6463486447011277,-0.42968764250839087,-1.6965148297639914,15.244298042980192,1.279998779296868,0.5559146051109494,1.4530014038085994,-0.057775763774117195,2.963778571391316,0.6976128200172411,2.2083899875999577,-1.4269907843691456,79.57000494270835,11.847639019286675,0.7553885837913581,10,-1.0200023651123118,-1.3700027465820455,0.5024976730346609,-0.585002899169929,2.05999755859375,2,0.02338161089649482,-1.1320823976507168,56.43000030517578,2.612940539476275,56.81000137329102,-1.0784253594028304,57.02000045776367,0.02338161089649482 11524,2018-10-25,56.75,57.02999877929688,56.5099983215332,57.02999877929688,1185700.0,-0.009771442328947666,2.7143051771115787,-0.4117627259365657,59.77227651103867,65.56936906526273,-0.4870254150985289,-0.9424984252434925,0.10269691605557796,-1.1081336937459128,13.601255631478477,0.8000030517578196,0.5474919438122612,0.7710000991821317,-0.6015266579834488,2.1435268563477123,0.0847367205993379,1.4572634777649256,-0.6399993896484375,40.5063413385743,-23.307323709722013,0.6862633785827913,10,-0.21500015258789773,-0.8100013732910227,0.6699991226196289,-0.02500152587890625,2.9599990844726562,3,0.034889859775089516,-1.285706500636904,57.31000137329102,-1.1320823976507168,56.43000030517578,2.612940539476275,56.81000137329102,0.034889859775089516 11525,2018-10-26,56.11999893188477,57.2400016784668,55.58000183105469,56.93000030517578,1783300.0,-0.011101340407316806,1.3216714194634365,2.892874659400446,50.0,64.79137308979784,0.2473733080215368,-0.22976708029339932,0.6975134281961175,-0.42183257454674106,12.17708475039365,1.6599998474121094,0.5522314416201013,0.0809989929199304,-1.198358332417051,1.3603563182569118,-0.5586796697485568,0.7206776555884176,1.5699996948242045,25.592318525897916,-33.938491985790016,0.6396786626684897,10,0.41500091552732954,-0.18000030517579546,1.1250009536743093,0.604999542236321,3.920001983642571,4,0.06076264989867464,2.7143051771115787,56.75,-1.285706500636904,57.31000137329102,-1.1320823976507168,56.43000030517578,0.06076264989867464 11526,2018-10-29,56.56999969482422,57.04999923706055,56.20000076293945,56.20000076293945,1290400.0,0.008018545465149352,-3.594599610281154,-0.4567880303479886,51.669581878800095,62.71438466708662,-0.07927993178137172,-0.5969619053763893,0.21070656740180027,-0.8065968013947753,11.33752307104805,0.9300003051757741,0.6571534850367016,0.4589998245239286,-0.7658816115655895,1.6838812606134468,-0.15344089352083046,1.0714405425686877,1.0777989959716763,46.9194012904907,-8.984795946818252,0.6124407180447605,10,0.06500053405761719,-0.6300010681152415,0.5725002288818359,0.25499916076660867,4.200000762939453,0,0.06027929761018025,1.3216714194634365,56.11999893188477,2.7143051771115787,56.75,-1.285706500636904,57.31000137329102,0.06027929761018025 11527,2018-10-30,56.27999877929688,56.93999862670898,55.86000061035156,56.77000045776367,1448700.0,-0.005126408292235984,1.6024110782750447,-1.3243326838019047,51.48859867828584,60.88728837114397,0.2600112916270021,-0.2538169592108872,0.4604174602722182,-0.4426434262870984,11.02635084027925,1.0799980163574148,0.7395379775440745,0.1269989013671946,-1.0579618555924384,1.3119596583268276,-0.46548147711261834,0.7194792798470075,1.3264439743041905,33.17526119868501,-20.29097353335304,0.5924803784798159,10,0.35500144958495383,-0.34000015258790484,0.825000762939446,0.5450000762939453,4.030002593994141,1,0.050639700615394245,-3.594599610281154,56.56999969482422,1.3216714194634365,56.11999893188477,2.7143051771115787,56.75,0.050639700615394245 11528,2018-10-31,55.9900016784668,56.4000015258789,55.40999984741211,56.08000183105469,2117200.0,-0.00515275599005105,1.7123350664959966,0.18367315162980702,54.14365029017671,59.64804932954898,0.6111416430656149,0.12945201383885774,0.720108694820361,-0.08362119207558294,10.004360682589777,0.9900016784667898,0.7674766867686884,-0.21799831390380575,-1.2481260429945138,0.8121294151869023,-0.7330621784491598,0.29706555064154827,1.5759122566833454,31.694057416347732,-24.40504217278236,0.5150638645453524,10,0.55999755859375,-0.050003051757819605,0.8774986267089844,0.8349971771240305,4.519996643066406,2,0.05054470318842319,1.6024110782750447,56.27999877929688,-3.594599610281154,56.56999969482422,1.3216714194634365,56.11999893188477,0.05054470318842319 11529,2018-11-01,56.11000061035156,56.22000122070313,55.70000076293945,55.93000030517578,1778100.0,0.0021432207231191214,1.5999923706345156,-2.0,54.478987453353625,58.01589797756175,0.5225831593747188,0.08135685952369442,0.5841133212465195,-0.14405411186106676,8.92714090686217,0.520000457763679,0.6951256968396748,-0.14099941253662251,-1.069539267719719,0.787540442646474,-0.6052693401281672,0.3232705150549222,1.3696767612890568,38.25136953748405,-19.6574496993332,0.4642699275915482,11,0.4399986267089844,-0.1550006866455078,0.33749866485595703,0.6249980926513672,4.520000457763665,3,0.05810012985335411,1.7123350664959966,55.9900016784668,1.6024110782750447,56.27999877929688,-3.594599610281154,56.56999969482422,0.05810012985335411 11530,2018-11-02,55.83000183105469,56.599998474121094,55.4900016784668,56.209999084472656,983300.0,-0.004990176015881587,-1.0943384004145793,-2.1110922731318613,50.88654460995081,56.53860097055407,0.6884240724862067,0.39001544346862005,0.8461442310379041,0.19560492175027377,8.190687164578133,1.1099967956542969,0.6378727480618025,-0.4264982223510714,-1.3430201938960877,0.490023749193945,-0.884759208123576,0.03176276342143325,1.5668884396167897,25.609886582495182,-33.08982507535232,0.4582609857725073,11,0.7199974060058594,0.14499664306640625,0.617497444152832,0.9049968719482422,4.0,4,0.06949663489460556,1.5999923706345156,56.11000061035156,1.7123350664959966,55.9900016784668,1.6024110782750447,56.27999877929688,0.06949663489460556 11531,2018-11-05,56.34000015258789,56.7599983215332,55.58000183105469,55.63000106811523,1330900.0,0.009134843360322442,-1.9135803631979504,-1.8684321480916524,51.74216641512267,54.896219240209334,0.11705439314388144,-0.10820350806766044,0.3072923978794364,-0.2474894105265335,8.122444272535281,1.1799964904785156,0.5961675032741454,0.07250003814696981,-0.8424033705107306,0.9874034468046702,-0.3849516661818839,0.5299517424758236,0.9774145011532127,60.78438216814629,2.167892212877746,0.45745170432885074,11,0.20999908447265625,-0.3650016784667969,0.02749919891357422,0.39499855041503906,3.8899993896484375,0,0.06567271481928638,-1.0943384004145793,55.83000183105469,1.5999923706345156,56.11000061035156,1.7123350664959966,55.9900016784668,0.06567271481928638 11532,2018-11-06,57.02000045776367,57.13999938964844,56.209999084472656,56.36000061035156,1085400.0,0.012069582948777136,1.0666726006552818,0.9295784485444938,58.028632664720305,53.57893761127208,-0.5257403231306697,-0.7776697992695176,-0.37845801742080454,-0.869205037098105,8.301813387999674,0.9300003051757812,0.47628040603795796,0.7205003738403306,-0.2538117468251997,1.694812494505861,0.23334431350756546,1.2076564341730958,0.2211176037242737,93.06364372041128,34.09780288663464,0.4871560603327642,11,-0.6949996948242188,-1.0450019836425781,-0.7300014495849609,-0.2850017547607422,3.520000457763672,1,0.06576639722719269,-1.9135803631979504,56.34000015258789,-1.0943384004145793,55.83000183105469,1.5999923706345156,56.11000061035156,0.06576639722719269 11533,2018-11-07,57.18000030517578,57.459999084472656,56.7400016784668,57.18000030517578,1299500.0,0.002806030272318738,1.5714305177111716,0.0,57.41936992283853,53.3175035459165,-0.7891026791540696,-0.8995164914344684,-0.5405331210057938,-0.9717931937022612,8.828694196133387,0.7199974060058594,0.4029237684495399,0.8270002365112319,-0.21841331923500462,1.8724137922574684,0.30429345863811363,1.3497070143843501,-1.7700004577636719,85.78684527993524,29.28090925929142,0.5227067778731181,11,-0.7450008392333984,-1.2050018310546875,-1.225001335144043,-0.44500160217285156,1.1699981689453125,2,0.05473943776512935,1.0666726006552818,57.02000045776367,-1.9135803631979504,56.34000015258789,-1.0943384004145793,55.83000183105469,0.05473943776512935 11534,2018-11-08,57.13999938964844,58.0099983215332,56.209999084472656,58.0099983215332,1772200.0,-0.0006995613031454129,3.1379343608181878,-100.0,51.0948808568312,53.4391569744533,-0.7688112864694148,-0.773141047013155,-0.5098849969874237,-0.890636185204734,8.652543136727612,1.7999992370605469,0.34473833226140016,0.7069993972778335,-0.3211953098025475,1.7351941043582144,0.19290204373764652,1.2210967508180204,-1.6889995574951158,65.47618687197435,12.79619887505887,0.5140973535401889,11,-0.43000030517578125,-1.0050010681152344,-1.1850004196166992,-0.4050006866455078,1.1100006103515625,3,0.05897793083447733,1.5714305177111716,57.18000030517578,1.0666726006552818,57.02000045776367,-1.9135803631979504,56.34000015258789,0.05897793083447733 11535,2018-11-09,58.349998474121094,58.5099983215332,57.02999877929688,57.22000122070313,1391500.0,0.02117604300660636,1.0413829753648864,-1.2988490123429641,61.88269451866811,54.57394726777196,-1.8206834123811504,-1.8636806697345492,-1.723106444387291,-2.0556977031722994,8.319144594837185,1.479999542236321,0.2143041974554194,1.7804985046386719,0.5103643824978192,3.0506326267795245,1.145431443568242,2.4155655657091017,-2.7966387023925776,94.53924781370715,43.37577435745901,0.6350670610704274,11,-1.3899993896484375,-1.6499996185302734,-2.439999580383301,-1.614999771118164,-0.26999664306640625,4,0.03907459560612225,3.1379343608181878,57.13999938964844,1.5714305177111716,57.18000030517578,1.0666726006552818,57.02000045776367,0.03907459560612225 11536,2018-11-12,59.31000137329102,59.790000915527344,58.13999938964844,58.20000076293945,1353500.0,0.016452492275483177,-1.6829219881031392,0.9823038126810423,70.39660416363861,56.674836766144495,-2.627447497331829,-2.679085208009589,-2.66557147533036,-2.9642453948804004,8.712193005012143,1.6500015258789062,0.21204972839679215,2.5615013122558636,0.8553107515104656,4.267691873001262,1.7084060318831646,3.4145965926285626,-3.579243288574226,86.59219841530332,32.9210369142779,0.853095280372699,11,-1.7100009918212962,-1.970001220703132,-3.4275026321411204,-2.575002670288093,-1.3000030517578196,0,0.008767500349407209,1.0413829753648864,58.349998474121094,3.1379343608181878,57.13999938964844,1.5714305177111716,57.18000030517578,0.008767500349407209 11537,2018-11-13,59.72999954223633,59.86000061035156,58.65999984741211,59.2400016784668,1456900.0,0.007081405483400305,2.2000020345052085,0.44143927417691653,68.33332370025717,58.25146714504233,-2.801171012433649,-2.968537953576245,-3.0776191819705616,-3.3341348415360272,9.565310905129893,1.2000007629394531,0.3416306088665664,2.801999473571776,0.6644986887132873,4.9395002584302645,1.7332490811425316,3.8707498660010202,-3.6745020310546863,96.43832838990579,44.14119945525783,1.0687503924292439,11,-2.0549983978271484,-2.354999542236328,-3.710000991821289,-2.9950008392333984,-1.450000762939446,1,0.008371002910295244,-1.6829219881031392,59.31000137329102,1.0413829753648864,58.349998474121094,3.1379343608181878,57.13999938964844,0.008371002910295244 11538,2018-11-14,59.93999862670898,60.25,59.25,59.459999084472656,1822200.0,0.003515805894559909,-1.222227873639951,0.9795951732191369,75.52000458984658,60.58935793798599,-2.6730377508217416,-3.0240602881979655,-3.309624044296882,-3.4997999350326197,10.56728193561201,1.0,0.4459279976164865,2.8154985427856403,0.33783055555385744,5.293166530017423,1.5766645491697489,4.054332536401532,-3.5040508056103405,92.32670041980528,36.94614632666973,1.2388339936158912,11,-2.069997787475579,-2.3699989318847585,-3.829998970031731,-3.2049999237060476,-4.029998779296868,2,0.010010048424509144,2.2000020345052085,59.72999954223633,-1.6829219881031392,59.31000137329102,1.0413829753648864,58.349998474121094,0.010010048424509144 11539,2018-11-15,60.09000015258789,60.22000122070313,59.08000183105469,59.68999862670898,1887700.0,0.002502528016610217,2.454524437046232,0.8333373069801351,84.40211031555563,64.3133096830532,-2.45754180001596,-3.027644587472963,-3.4942043445729567,-3.6089352633822926,11.519243641564678,1.1399993896484446,0.5931481000767818,2.7739999771118136,0.002989700779643556,5.545010253443984,1.388494838945725,4.159505115277902,-3.1963660700210923,95.03106252310141,34.40022803230576,1.3855051381660861,11,-2.174999237060547,-2.520000457763672,-3.9150009155273438,-3.355001449584961,-3.509998321533203,3,-0.028956593011289278,-1.222227873639951,59.93999862670898,2.2000020345052085,59.72999954223633,-1.6829219881031392,59.31000137329102,-0.028956593011289278 11540,2018-11-16,60.11999893188477,61.099998474121094,59.849998474121094,60.72999954223633,2070500.0,0.0004992308074671659,-1.173910159022908,-1.5249957084819021,83.17759608233767,67.80613520163263,-2.02830695642448,-2.9655359463379796,-3.5381915513461735,-3.601470309183725,12.73020302427753,1.25,0.7666357987479557,2.6489988327026452,-0.38648114966332514,5.684478815068616,1.13125884151966,4.16673882388563,-2.82360093922599,66.89189711655217,4.339666945816376,1.5177399911829845,11,-1.4650001525878977,-2.125000000000007,-3.944999694824226,-3.385000228881843,-3.3899993896484446,4,-0.031104440537390254,2.454524437046232,60.09000015258789,-1.222227873639951,59.93999862670898,2.2000020345052085,59.72999954223633,-0.031104440537390254 11541,2018-11-19,59.849998474121094,60.18000030517578,59.18999862670898,60.04999923706055,1640700.0,-0.004491025658027503,3.3043279955551075,0.3278697751206982,83.4897146202545,70.6351443078031,-1.3500224033426065,-2.5888403204054526,-3.291408196675647,-3.299187605373575,13.673751290273643,0.990001678466804,0.9456483979742814,2.226998519897464,-0.9693083545590895,5.423305394354017,0.6288450826691871,3.8251519571257404,-2.021096414057588,48.77046297005617,-16.774941944308353,1.5981534372282775,11,-1.1949996948242188,-1.6099987030029297,-3.7499990463256836,-3.114999771118164,-3.3199996948242116,0,-0.02957387950196433,-1.173910159022908,60.11999893188477,2.454524437046232,60.09000015258789,-1.222227873639951,59.93999862670898,-0.02957387950196433 11542,2018-11-20,59.70000076293945,60.65999984741211,59.5,60.18999862670898,1745300.0,-0.0025062274854776856,-1.6067430178133626,2.4499799729157172,85.74183808321183,73.78208521451126,-0.8715396717517834,-2.2991817180758005,-3.164592616828827,-3.1244777262008014,15.322299152531011,1.1599998474121094,1.1927580063522996,1.9135007858276367,-1.3594773467204817,5.186478918375755,0.2770117195535775,3.549989852101696,-1.4131452049078845,30.693067437161258,-37.51770748894296,1.6364890662740574,11,-1.0450019836425781,-1.460000991821289,-3.600001335144043,-2.9650020599365234,-2.9300003051757812,1,-0.02830824823800282,3.3043279955551075,59.849998474121094,-1.173910159022908,60.11999893188477,2.454524437046232,60.09000015258789,-0.02830824823800282 11543,2018-11-21,58.6500015258789,59.790000915527344,58.45000076293945,59.52999877929688,853600.0,-0.01758792669417142,-1.0937522351763107,1.7959205916699654,70.75165802333686,75.96617156634521,0.4569623319517575,-1.205449787645847,-2.1420727539291775,-2.0661594483994605,16.051858448161983,1.3400001525878906,1.3966847351540537,0.7965015411376868,-2.4902385427845246,4.083241625059898,-0.8468685008234189,2.4398715830987925,2.4499969482421946,7.547205120047638,-61.79073652431305,1.6433700419611041,11,0.41499710083008523,-0.3950023651122976,-2.607501983642571,-1.9150028228759695,-2.770000457763672,2,-0.0063086570665945585,-1.6067430178133626,59.70000076293945,3.3043279955551075,59.849998474121094,-1.173910159022908,60.11999893188477,-0.0063086570665945585 11544,2018-11-23,58.72999954223633,58.79999923706055,57.93999862670898,58.6500015258789,539500.0,0.001363990013233618,6.818279551247659,-0.09090712050146747,74.49324727058783,77.36734409433629,0.6998178579662522,-1.1905454062939356,-2.2475751312382357,-2.1331372901316,16.625420380257182,0.8600006103515696,1.5216876227554366,0.7774995803832994,-2.488502519403063,4.043501680169662,-0.8555014695098819,2.4105006302764806,2.316998977661136,25.0000301795686,-47.80917045555455,1.63300104989318,11,0.7899990081787109,-0.47500038146972656,-2.567500114440918,-1.9950008392333984,-3.0600013732910156,4,-0.04801634116813136,-1.0937522351763107,58.6500015258789,-1.6067430178133626,59.70000076293945,3.3043279955551075,59.849998474121094,-0.04801634116813136 11545,2018-11-26,59.52999877929688,59.540000915527344,58.56999969482422,58.56999969482422,1615800.0,0.013621645552461148,-1.0208378036859547,12.00028610938818,75.68438853919088,77.95487569161988,0.09477033499976528,-1.8150351285328838,-3.0533476148012326,-2.9154919182430277,17.448183579696646,0.970001220703125,1.6781161113320735,1.4069988250732521,-1.8118991130522986,4.625896763198803,-0.2024501439895232,3.0164477941360275,1.392719744873041,58.45586172850624,-15.218642582099143,1.6094489690627747,11,-0.010000228881843043,-1.2749996185302805,-3.4349985122680735,-2.7950000762939524,-3.6399993896484446,0,-0.04955479604794033,6.818279551247659,58.72999954223633,-1.0937522351763107,58.6500015258789,-1.6067430178133626,59.70000076293945,-0.04955479604794033 11546,2018-11-27,59.97999954223633,59.9900016784668,59.02999877929688,59.54999923706055,1537400.0,0.007559226812817288,3.266636149398948,0.4479174117254336,74.74917390694162,78.66774793680703,-0.2795994099946455,-2.1043602247795903,-3.5020774113379645,-3.348245589211359,18.433219668599794,0.9600028991699148,1.9211327596385104,1.6864995956420898,-1.5472509208079686,4.920250112092148,0.06962433741706064,3.303374853867119,0.8234101860351544,75.00000000000007,3.6220223654311496,1.616875258225031,11,-0.46000099182128906,-1.7250003814697266,-3.8824996948242188,-3.2450008392333984,-4.029998779296875,1,-0.0541847286562821,-1.0208378036859547,59.52999877929688,6.818279551247659,58.72999954223633,-1.0937522351763107,58.6500015258789,-0.0541847286562821 11547,2018-11-28,59.13000106811523,59.90999984741211,58.83000183105469,59.4900016784668,1381000.0,-0.014171365131847913,-1.2499980131766126,-0.8372101275704996,64.61770924661654,77.45638178755925,0.532317750981953,-1.0855561757273406,-2.653566440778384,-2.453993035047553,19.001026434194635,1.1499977111816406,1.983236432539755,0.6940010070800682,-2.4149283376785178,3.802930351838654,-0.8604636652992212,2.2484656794593576,1.5588722160937536,58.04881316571,-11.03121633477788,1.5544646723792914,11,0.3899974822998118,-0.8750019073486257,-3.032501220703118,-2.3950023651122976,-2.5200004577636648,2,-0.04397094946477764,3.266636149398948,59.97999954223633,-1.0208378036859547,59.52999877929688,6.818279551247659,58.72999954223633,-0.04397094946477764 11548,2018-11-29,58.81999969482422,59.25,58.11000061035156,59.2400016784668,1656900.0,-0.005242708738224078,4.1818315805900665,1.166670198787753,62.10375764451608,74.97878704633264,0.7450944221872859,-0.5825345590562847,-2.2980719569049413,-2.104763385312289,18.845562669619795,1.1399993896484375,1.8861289876836693,0.24249973297118999,-2.647590454236564,3.132589920178944,-1.2025453606326835,1.6875448265750634,1.7589186030847586,42.92681746793818,-25.509880493299107,1.4450450936038757,11,0.6999988555908203,-0.5650005340576172,-2.78749942779541,-2.085000991821289,-2.759998321533196,3,-0.0348520783355416,-1.2499980131766126,59.13000106811523,3.266636149398948,59.97999954223633,-1.0208378036859547,59.52999877929688,-0.0348520783355416 11549,2018-11-30,59.36999893188477,59.54999923706055,58.47999954223633,58.9900016784668,2113100.0,0.00935054811142666,1.8918994154217315,-0.9047510921790162,58.1210292644614,72.19472406656861,0.09188515899338512,-0.9231086804972151,-2.790735785528206,-2.627426027737897,18.769190286298777,1.0699996948242188,1.7949002581334383,0.6294990539550867,-2.0334266518072113,3.2924247597173846,-0.7019637989260588,1.960961906836232,1.1033625791762063,67.02114923777154,1.8083293119258599,1.3314628528811485,11,-0.06999969482422586,-1.1149997711181712,-3.255000114440925,-2.635000228881843,-2.5099983215332102,4,-0.05878386266729807,4.1818315805900665,58.81999969482422,-1.2499980131766126,59.13000106811523,3.266636149398948,59.97999954223633,-0.05878386266729807 11550,2018-12-03,59.709999084472656,59.72000122070313,58.68000030517578,59.20000076293945,1294900.0,0.0057268007192987636,2.924512548852999,1.3421105467102767,53.5335535436631,68.86626172472512,-0.34910134716648855,-1.0092709645751796,-3.071491309200951,-2.934322182672169,19.305150387152608,1.0400009155273509,1.6417599574238722,0.7754993438720703,-1.5369058355094154,3.087904523253556,-0.38070324581867254,1.9317019335628132,0.6620279112142455,85.10625346214017,21.664290101939173,1.1562025896907413,12,-0.4099998474121094,-1.4549999237060547,-3.4724998474121165,-2.9750003814697266,-3.239997863769524,0,-0.0676603747692559,1.8918994154217315,59.36999893188477,4.1818315805900665,58.81999969482422,-1.2499980131766126,59.13000106811523,-0.0676603747692559 11551,2018-12-04,60.040000915527344,60.959999084472656,59.86999893188477,59.93999862670898,2045400.0,0.005526743194014028,-8.083271080029089,0.19608356458454715,52.78277919735148,65.20414407074064,-0.7256241136183661,-1.1044933248015596,-3.330100106306489,-3.2315197345612745,20.424705724446365,1.25,1.4272112897069675,0.9205011367797837,-1.0902849673163075,2.931287240875875,-0.08489191526826545,1.925894188827833,-2.1000022888183665,67.71934521021001,8.10208975345833,1.0053930520480465,12,-0.5900020599365234,-1.7850017547607422,-3.802501678466804,-3.305002212524414,-4.0,1,-0.06912061063619412,2.924512548852999,59.709999084472656,1.8918994154217315,59.36999893188477,4.1818315805900665,58.81999969482422,-0.06912061063619412 11552,2018-12-06,60.77000045776367,60.81000137329102,59.43000030517578,60.290000915527344,2016200.0,0.012158553149647533,3.928563156926624,4.799885561700975,56.81446904894343,63.65556751803026,-1.4392333264568222,-1.622325019269212,-3.958442061703799,-3.9255740962065886,21.965443067057162,1.3800010681152415,1.2439126848998328,1.4630006790161119,-0.418690535970228,3.3446918940024517,0.5221550715229455,2.4038462865092782,-2.769601821899421,93.33337794969951,36.28995217369443,0.9408456074931685,12,-1.3200016021728516,-2.5150012969970703,-4.482501029968262,-4.035001754760742,-4.420001983642578,3,-0.0793154460838652,-8.083271080029089,60.040000915527344,2.924512548852999,59.709999084472656,1.8918994154217315,59.36999893188477,-0.0793154460838652 11553,2018-12-07,60.31000137329102,60.90999984741211,59.91999816894531,60.81999969482422,1682700.0,-0.0075695093139313,1.8695757937626811,-1.062497516470751,51.7187611758816,61.1250690630629,-0.8034966040744962,-0.965302540920014,-3.3745666735376574,-3.4324187757762203,23.454182771186858,0.9900016784667969,1.0600817353690886,0.8465015411377053,-0.7957471604205821,2.4887502426959927,0.025377190358561563,1.667625891916849,-2.2504107284546038,73.7904100338865,20.661867126962107,0.8211243507791455,12,-0.7750015258789134,-2.055002212524421,-4.022501945495613,-3.575002670288093,-4.020000457763679,4,-0.061349704504865876,3.928563156926624,60.77000045776367,-8.083271080029089,60.040000915527344,2.924512548852999,59.709999084472656,-0.061349704504865876 11554,2018-12-10,60.5099983215332,60.61000061035156,59.02999877929688,60.29999923706055,1917800.0,0.003316148958516729,6.707257164123523,-0.41176426589276005,52.96803546917924,58.60102983306161,-0.8095841636310368,-0.9485133754004806,-3.448388367758902,-3.590095682829741,24.03647258772896,1.5800018310546804,0.876297401359011,0.8779985427856474,-0.4148415728077808,2.1708386583790755,0.23157848498893685,1.524418600582358,-2.3923995079040594,80.26311386542811,27.6827238186817,0.6464200577967133,12,-0.9749984741210938,-2.214998245239258,-4.2649993896484375,-3.7749996185302734,-3.9099998474121094,0,-0.07354151498395589,1.8695757937626811,60.31000137329102,3.928563156926624,60.77000045776367,-8.083271080029089,60.040000915527344,-0.07354151498395589 11555,2018-12-11,60.63000106811523,61.0,60.25,60.4900016784668,1365500.0,0.0019831887276604565,-1.4193441210853381,0.6666666666666329,56.07479189976246,56.52609849893059,-0.8461210605354736,-0.936985723531329,-3.45788498608092,-3.676231262468683,24.2204853300455,0.75,0.8469675736196081,0.8840011596679602,-0.3327137936214797,2.1007161129574,0.27564368302324027,1.4923586363126802,-2.455554249069216,81.21833996870745,26.99292363688042,0.6083574766447212,12,-1.075000762939446,-2.335000991821282,-4.3775014877319265,-3.8950023651122976,-3.970001220703118,1,-0.062180445181391764,6.707257164123523,60.5099983215332,1.8695757937626811,60.31000137329102,3.928563156926624,60.77000045776367,-0.062180445181391764 11556,2018-12-12,59.83000183105469,61.0,59.72999954223633,60.58000183105469,1495800.0,-0.013194775242734602,-1.6736722909756745,-5.357166212534332,50.919385741656896,55.00406255393508,-0.07782020306184734,-0.10122158618973742,-2.561167341705662,-2.8396474044133413,23.1127434498075,1.2700004577636719,0.7760176605103482,0.05800189971923686,-1.1415874286884673,1.257591228126941,-0.5417927644846117,0.6577965639230854,-1.542532884770516,40.60926680402129,-15.907400566691159,0.5997946642038519,12,-0.27500152587890625,-1.4900016784667969,-3.567502975463867,-3.095003128051758,-3.0200004577636648,2,-0.05615912598230188,-1.4193441210853381,60.63000106811523,6.707257164123523,60.5099983215332,1.8695757937626811,60.31000137329102,-0.05615912598230188 11557,2018-12-13,60.22999954223633,60.77000045776367,59.70000076293945,59.790000915527344,1858900.0,0.006685570766170823,-2.451617865119456,-0.5866648356119791,62.30529132250689,55.02645518482294,-0.3412612611721215,-0.48679832810175583,-2.8677981900154066,-3.1898247974047678,21.88142671067586,1.0699996948242188,0.6376023946860556,0.4329996109008789,-0.7836237365862928,1.6496229583880506,-0.17531206284270695,1.0413112846444648,-1.8340293538035226,60.91370656669699,-1.723025134186699,0.6083116737435871,12,-0.48999977111816406,-1.5750007629394531,-3.967500686645508,-3.4950008392333984,-3.3100013732910156,3,-0.06956663886027004,-1.6736722909756745,59.83000183105469,-1.4193441210853381,60.63000106811523,6.707257164123523,60.5099983215332,-0.06956663886027004 11558,2018-12-14,60.540000915527344,60.86999893188477,60.06999969482422,60.34000015258789,1573000.0,0.005146959582385868,-1.1621551959667593,0.4545486071976626,63.60903756588965,55.636233884981635,-0.42647040334702524,-0.790050577853961,-3.0611746029288582,-3.446739433991894,20.320319006332227,0.799999237060554,0.4830659709813716,0.713000869750978,-0.5472764977271893,1.9732782372291453,0.08286218601189432,1.3431395534900616,-2.0398695346318476,76.64980713522213,8.870083430729991,0.6301386837390839,12,-0.7000007629394531,-1.8850021362304688,-4.39000129699707,-3.805002212524414,-3.4000015258789062,4,-0.06921047865943453,-2.451617865119456,60.22999954223633,-1.6736722909756745,59.83000183105469,-1.4193441210853381,60.63000106811523,-0.06921047865943453 11559,2018-12-17,58.349998474121094,60.93999862670898,58.27000045776367,60.72999954223633,2480500.0,-0.03617446990894502,-1.1023631625978962,-11.899959945831505,42.6616904800539,54.42824910013617,1.7920862102769846,1.3311608219607507,-0.78919633808313,-1.2166444114592991,19.061440740352758,2.6699981689453054,0.3982566245462138,-1.3900014877319364,-2.804617280732373,0.024614305268499947,-2.0973093842321546,-0.6826935912317182,2.6500015258789062,2.9303307608575664,-63.301217209541896,0.70730789650022,12,1.2850017547607422,0.30500030517578125,-2.1449995040893555,-1.614999771118164,-1.5699996948242116,0,-0.03530415788283836,-1.1621551959667593,60.540000915527344,-2.451617865119456,60.22999954223633,-1.6736722909756745,59.83000183105469,-0.03530415788283836 11560,2018-12-18,58.25,59.45000076293945,57.97999954223633,58.75,1881400.0,-0.0017137699526323935,-1.8269229358471188,0.21008393933031255,38.75162645525266,52.86923212879186,1.8586626298051243,1.353263025372975,-0.6218457299005564,-1.0837533381687052,17.175759095902617,1.470001220703125,0.35094703813814476,-1.3965000152587876,-2.946118686002883,0.1531186554853079,-2.1713093506308354,-0.6216906798867399,2.6954000091552714,8.940411153566805,-53.86116669264648,0.7748093353720472,12,1.239999771118164,0.8149986267089844,-1.8275012969970703,-1.5150012969970703,-1.5400009155273438,1,-0.028326206452856773,-1.1023631625978962,58.349998474121094,-1.1621551959667593,60.540000915527344,-2.451617865119456,60.22999954223633,-0.028326206452856773 11561,2018-12-19,58.08000183105469,58.66999816894531,57.68000030517578,58.36999893188477,1911600.0,-0.002918423501207079,1.2247253618622673,0.5799942016601705,42.51070264999085,51.27992475113046,1.9236937525189859,1.4586439112234615,-0.39797726002093725,-0.8791221331873729,16.21891341393922,0.9899978637695312,0.29882565668289374,-1.4779983520507827,-3.1739452944895774,0.21794859038801206,-2.32597182327018,-0.6300248808313853,2.8599967956542898,12.269991773823467,-49.020536490896504,0.8479734712193987,12,1.2599983215332031,1.30999755859375,-1.2500028610229492,-1.3450031280517578,-1.5600013732910156,2,-0.024449069195506157,-1.8269229358471188,58.25,-1.1023631625978962,58.349998474121094,-1.1621551959667593,60.540000915527344,-0.024449069195506157 11562,2018-12-20,58.0099983215332,59.25,57.11000061035156,57.959999084472656,2751700.0,-0.00120529454742635,-1.4457189194137996,-0.17241288591309872,44.01771552052018,50.42425301164585,1.7444683358404163,1.4709619319358183,-0.2821881359076741,-0.7758183934252614,14.659079351497592,2.1399993896484375,0.254240108135491,-1.4635017395019503,-3.292822081285834,0.36581860228193364,-2.3781619103938922,-0.5488415686100083,2.7344004058837825,23.498646927175145,-38.45766759417923,0.9146601708919427,12,1.0450019836425781,1.095001220703125,-0.5399980545043945,-1.019998550415039,-1.30999755859375,3,-0.0206860365965007,1.2247253618622673,58.08000183105469,-1.8269229358471188,58.25,-1.1023631625978962,58.349998474121094,-0.0206860365965007 11563,2018-12-21,58.27999877929688,59.58000183105469,57.58000183105469,58.040000915527344,5400800.0,0.004654377962004741,-2.448287655465888,4.800030518043935,41.6024663275172,49.161411995905624,1.2921086405519375,1.2351471591800518,-0.49361729652768105,-1.0214681769477565,14.225602316674957,2.0,0.19075676737654135,-1.1750011444091726,-3.0463874420695802,0.6963851532512351,-2.1106942932393764,-0.23930799557896876,2.1736480987548674,30.54827088547859,-29.496407537503973,0.9356931488302055,12,0.7750015258788991,0.825000762939446,-0.7549982070922923,-1.2549991607666087,-0.9599990844726634,4,-0.023335632100848436,-1.4457189194137996,58.0099983215332,1.2247253618622673,58.08000183105469,-1.8269229358471188,58.25,-0.023335632100848436 11564,2018-12-24,55.90999984741211,58.83000183105469,55.83000183105469,58.45000076293945,1332000.0,-0.04066573406872964,-1.2222247339598864,-10.583431350732432,27.69953619193832,46.008605806147386,3.286598648733623,3.5658704872695495,1.9269965563015532,1.367171143536254,14.765804934806697,3.0,-0.03333616283877916,-3.4040000915527315,-5.843960910066443,-0.9640392730390204,-4.623980500809587,-2.184019682295876,4.276155329223627,2.1332804361979165,-52.47997159525648,1.2199804092568547,12,2.5050010681152344,2.5550003051757812,1.8100004196166992,1.3099994659423828,1.3100013732910227,0,0.021999634154770353,-2.448287655465888,58.27999877929688,-1.4457189194137996,58.0099983215332,1.2247253618622673,58.08000183105469,0.021999634154770353 11565,2018-12-26,56.58000183105469,56.61000061035156,55.18000030517578,55.90999984741211,1573100.0,0.011983580494922652,2.9178115120319807,-0.26378021344274805,30.474047143799396,43.736901517496555,2.2145749578879403,2.8074709401147118,1.313859575475746,0.7163820260389144,14.86661908860985,1.4300003051757812,-0.19173247985320785,-2.586498260498047,-5.311495907459431,0.13849938646333726,-3.948997083978739,-1.2239994370173548,3.1705380110229413,31.81820546299138,-20.264057421314178,1.3624988234806927,12,1.4799976348876953,1.55999755859375,1.1624984741210938,0.6399974822998047,0.839996337890625,2,0.003534763905441052,-1.2222247339598864,55.90999984741211,-2.448287655465888,58.27999877929688,-1.4457189194137996,58.0099983215332,0.003534763905441052 11566,2018-12-27,56.72999954223633,56.849998474121094,55.52000045776367,56.59000015258789,1993900.0,0.0026510729290805113,6.000040154998294,0.20895369426715327,25.603855609080043,39.65896421600469,1.7641132467661507,2.531287745460432,1.2200960957957392,0.5809162799016647,14.553224505614049,1.3299980163574219,-0.3937018965415717,-2.274000549316405,-5.176568791636527,0.628567693003717,-3.7252846704764693,-0.8227164281563404,2.4720755554130776,35.227243171260774,-11.156317337144252,1.4512841211600624,12,1.3299999237060547,1.3600006103515625,1.5949993133544922,0.9149990081787109,0.7099990844726491,3,-0.0003525552251905095,2.9178115120319807,56.58000183105469,-1.2222247339598864,55.90999984741211,-2.448287655465888,58.27999877929688,-0.0003525552251905095 11567,2018-12-28,56.52999877929688,57.54999923706055,56.36999893188477,56.95000076293945,1638400.0,-0.0035254850088716205,-2.189182780289443,-3.0000272479563526,26.43390038503702,35.52839341813217,1.5467295837384754,2.663051632129431,1.4619489492011084,0.794912539555682,14.219701268242135,1.1800003051757741,-0.6600533848181342,-2.344001197814933,-5.448669738752017,0.7606673431221509,-3.8963354682834748,-0.791666927346391,2.189427343255687,30.681772862600017,-11.729590046205427,1.5523342704685428,12,1.5300006866455007,1.5600013732910085,1.9175004959106374,1.114999771118157,0.6800003051757741,4,-0.00017686753492152096,6.000040154998294,56.72999954223633,2.9178115120319807,56.58000183105469,-1.2222247339598864,55.90999984741211,-0.00017686753492152096 11568,2018-12-31,56.77000045776367,56.77999877929688,56.0099983215332,56.61999893188477,1623500.0,0.004245563128416174,8.058926487747284,-0.3571448034077693,26.799035630006742,33.76587621257138,0.7998247894542132,2.3838139674226824,1.2716420652919282,0.5629395224214804,14.726940144671675,0.770000457763679,-0.8456820202409787,-2.0014995574951158,-5.24589116087806,1.242892045887828,-3.6236953591865912,-0.3793037558036403,1.5246945667036798,43.561629805210146,5.692955477661812,1.6221958016914722,12,0.6100006103515625,1.3199996948242188,1.6774988174438477,0.8749980926513672,0.8699989318847656,0,-0.0012330402370931415,-2.189182780289443,56.52999877929688,6.000040154998294,56.72999954223633,2.9178115120319807,56.58000183105469,-0.0012330402370931415 11569,2019-01-02,55.88000106811523,56.81999969482422,55.6500015258789,56.709999084472656,1619600.0,-0.015677283467887104,1.228569560146934,-5.5332638217794665,23.10306333519388,32.02714697700929,1.4556904677283669,3.161012245524283,2.193959497568457,1.4598655661057265,15.09243111819375,1.1699981689453196,-1.2002809919736421,-2.7169990539550852,-6.1930048111775235,0.7590067032673531,-4.455001932566304,-0.9789961753438661,2.040930590037135,29.535910481730188,-2.731620105030654,1.7380028786112205,1,1.500000000000007,2.2099990844726634,2.7799978256225657,1.7649974822998118,2.2199974060058665,2,0.025769481016181484,8.058926487747284,56.77000045776367,-2.189182780289443,56.52999877929688,6.000040154998294,56.72999954223633,0.025769481016181484 11570,2019-01-03,55.66999816894531,56.5099983215332,55.599998474121094,55.75,1447800.0,-0.0037581047808844525,-7.2726799833541405,0.09638797861925931,24.7572761598246,30.054544033657486,1.4094520860487805,3.2178084539894627,2.410005626456808,1.6652656124239158,15.34740036631186,0.9099998474121094,-1.6358129665549228,-2.7250019073486342,-6.392926015172023,0.9429222004747544,-4.558963961260332,-0.8910398534369364,1.922021726849863,7.389054255175213,-22.839186737127605,1.833962053911696,1,1.7100028991699219,2.420001983642578,3.217500686645508,1.9750003814697266,2.4000015258789062,3,0.027842699887539624,1.228569560146934,55.88000106811523,8.058926487747284,56.77000045776367,-2.189182780289443,56.52999877929688,0.027842699887539624 11571,2019-01-04,55.88999938964844,56.13000106811523,55.13000106811523,55.45000076293945,2342100.0,0.003951881227577392,1.1739083562422332,-5.499856952126645,23.07695220227528,27.7277925538525,0.9455662280300174,2.815300226395401,2.2054986010996345,1.4313557904432486,14.795622184809554,1.0,-1.7457819619008248,-2.2975006103515625,-6.042329874518003,1.4473286538148784,-4.169915242434783,-0.42508597826834205,1.4125781552724135,31.40491308158434,4.849229033515591,1.8724146320832216,1,1.4650020599365234,2.1750011444091797,2.997499465942383,1.7549991607666016,2.4099998474121094,4,0.027375179746025324,-7.2726799833541405,55.66999816894531,1.228569560146934,55.88000106811523,8.058926487747284,56.77000045776367,0.027375179746025324 11572,2019-01-07,55.95000076293945,56.20000076293945,55.38999938964844,55.54999923706055,1419100.0,0.0010735618884643028,-1.25,0.9090972143953252,20.614629566946874,25.395810691566908,0.6287434471224174,2.5040665169142784,2.174258545549357,1.3587712136038306,14.67029218324772,0.8100013732910156,-1.8275451116018502,-1.9964992523193388,-5.661074158461105,1.6680756538224273,-3.828786705390222,-0.16421179924845575,1.0484160752286087,48.52073142929395,27.132506442174186,1.8322874530708817,1,1.0300006866455078,2.114999771118164,2.937498092651367,1.694997787475586,2.5,0,0.02663088192049634,1.1739083562422332,55.88999938964844,-7.2726799833541405,55.66999816894531,1.228569560146934,55.88000106811523,0.02663088192049634 11573,2019-01-08,56.61000061035156,56.79999923706055,55.88999938964844,55.88999938964844,1485500.0,0.011796243760720193,-1.5277730682829653,1.7999961853172863,36.14652796085201,26.33436533255731,-0.3274975691883668,1.6365668868706607,1.5229128628345805,0.6926127293467346,14.24184953870309,0.9099998474121094,-1.9366475917744879,-1.1514993667602553,-4.684914610746034,2.3819158772255236,-2.9182069887531483,0.6152082552326377,-1.4799995422363352,87.57400857291839,61.213365813265895,1.7667076219928908,1,-0.2700004577636719,1.4549999237060547,2.277498245239258,1.0349979400634766,1.80999755859375,1,0.010598807059743809,-1.25,55.95000076293945,1.1739083562422332,55.88999938964844,-7.2726799833541405,55.66999816894531,0.010598807059743809 11574,2019-01-09,56.06000137329102,56.68999862670898,55.59000015258789,56.41999816894531,1880900.0,-0.009715584369026975,1.4444472701533317,-0.49999470181832606,33.72959663445438,26.696093053741205,0.2749287108164893,1.9353145297151784,2.093406935621175,1.2292007999518049,14.799110836016144,1.0999984741210866,-2.083769788187574,-1.4789987564086857,-4.839906883000161,1.8819093701827896,-3.15945281970442,0.20145530688704838,-0.8966003417968906,55.68870208780727,26.00403136249487,1.6804540632957372,1,0.2799987792968679,2.0049991607665945,2.8274974822997976,1.5849971771240163,2.709999084472649,2,0.028184052401935666,-1.5277730682829653,56.61000061035156,-1.25,55.95000076293945,1.1739083562422332,55.88999938964844,0.028184052401935666 11575,2019-01-10,56.86000061035156,57.1500015258789,56.06999969482422,56.36999893188477,1334900.0,0.014270410586213256,1.0186883901673962,-1.361127888864171,41.711957507637145,28.48588215358088,-0.5377231772983748,0.8837026826563203,1.3439310791581107,0.4204658448482661,14.908175139083275,1.0900001525878764,-2.2318651972709844,-0.49049949645996094,-3.528875090563453,2.547876097643531,-2.0096872935117105,1.0286883005917886,-1.6638676147461027,85.64352228670312,51.535406397947895,1.519187797051747,1,-0.5200004577636719,1.2049999237060547,1.9174985885620117,0.7849979400634766,2.4300003051757812,3,0.021807911545181913,1.4444472701533317,56.06000137329102,-1.5277730682829653,56.61000061035156,-1.25,55.95000076293945,0.021807911545181913 11576,2019-01-11,56.47000122070313,56.95000076293945,56.33000183105469,56.7599983215332,2056800.0,-0.006858941003553776,-1.1754505725433506,-0.5918287907451031,39.973982586512385,29.990335731522585,-0.21063340604698766,1.0636041791565773,1.7664566159928583,0.7963392659640292,15.53611539405776,0.6199989318847656,-2.0477499931004104,-0.712498855590816,-3.5377075194948517,2.1127098083132196,-2.125103187542834,0.7001054763612018,-1.1957134838867347,61.363665919623344,24.8430626322359,1.4126043319520185,1,-0.3299999237060689,1.594999313354485,2.307497978210442,1.174997329711907,2.9199981689453054,4,0.02833360084175962,1.0186883901673962,56.86000061035156,1.4444472701533317,56.06000137329102,-1.5277730682829653,56.61000061035156,0.02833360084175962 11577,2019-01-14,56.040000915527344,56.31000137329102,55.33000183105469,56.209999084472656,3078600.0,-0.0076146678923417754,4.2972555003400625,0.5862064429565659,35.714306567212034,30.980921391212068,0.15930368345328816,1.2264881338195863,2.2340060725680644,1.2098891124708686,16.49056580217677,1.1399993896484446,-1.9389617425033734,-0.9329992294311538,-3.406173873154188,1.5401754142918804,-2.1695865512926744,0.3035880924303669,1.1100006103515554,39.010945248605275,1.6632158895977724,1.2365873218615187,1,0.10000038146971946,2.0249996185302734,2.812498092651367,1.6049976348876953,3.829998016357429,0,0.04032830629214024,-1.1754505725433506,56.47000122070313,1.0186883901673962,56.86000061035156,1.4444472701533317,56.06000137329102,0.04032830629214024 11578,2019-01-15,56.349998474121094,56.83000183105469,55.91999816894531,55.91999816894531,2722900.0,0.005531719370615695,-3.2325721686982134,-2.5294408042366037,53.80621478583918,34.392382663505984,-0.24198366963160112,0.618185955270981,1.9752829499045674,0.8921022310932614,17.21521873385833,0.910003662109375,-1.7957084592061605,-0.413501548767087,-2.2396649961623183,1.4126618986281443,-1.3265832724647026,0.49958017493052864,0.7636030578613244,56.0437809944207,13.653352365906272,0.9130817236976156,1,-0.20999717712403054,1.7150020599365234,2.502500534057617,1.2950000762939453,-0.8599967956542969,1,0.037267122372377504,4.2972555003400625,56.040000915527344,-1.1754505725433506,56.47000122070313,1.0186883901673962,56.86000061035156,0.037267122372377504 11579,2019-01-16,56.290000915527344,56.38999938964844,55.93999862670898,56.11000061035156,2222600.0,-0.0010647304386584011,1.3684421868412444,0.4186050637852416,47.19534798610474,36.88550175531489,-0.13154483874708944,0.5438227667410018,2.0830464192523124,0.9505886785102007,17.626703237136187,0.45000076293946023,-1.6516978354941827,-0.37049922943115376,-2.0460629850352987,1.3050645261729912,-1.2082811072332262,0.4672826483709187,0.7879286224365174,52.74721128815243,8.64688263167168,0.8377818778020738,1,-0.14999961853028054,1.7749996185302734,2.6049985885620117,1.3549976348876953,-0.6500015258789062,2,0.037839708985160536,-3.2325721686982134,56.349998474121094,4.2972555003400625,56.040000915527344,-1.1754505725433506,56.47000122070313,0.037839708985160536 11580,2019-01-17,56.599998474121094,56.81000137329102,56.04999923706055,56.31999969482422,1602600.0,0.005507151422131873,1.1714204749811754,1.5555461365659307,48.78047733117094,39.74144899185886,-0.33050475692067494,0.10948659266919947,1.8344283782883224,0.6416656944847645,17.6897290310525,0.7600021362304759,-1.5176390271563491,0.02199840545654297,-1.4772446619418105,1.5212414728548964,-0.7276231282426338,0.7716199391557197,0.4429725097045818,78.3949061984162,31.801882873413774,0.7496215336991765,1,-0.3599967956542969,1.4650020599365234,2.3150014877319336,1.0450000762939453,-0.80999755859375,3,0.03833925869511745,1.3684421868412444,56.290000915527344,-3.2325721686982134,56.349998474121094,4.2972555003400625,56.040000915527344,0.03833925869511745 11581,2019-01-18,56.65999984741211,57.0099983215332,56.47000122070313,56.709999084472656,2314200.0,0.0010600949630492629,-1.5116349216206886,-0.17856948228882835,51.252419099363635,43.14564782879405,-0.30150122108553745,-0.06572195401470537,1.8213279708656458,0.5749554301559527,17.462911823143315,0.539997100830071,-1.2447610178079103,0.1529998779296875,-1.1709981201399202,1.4769978759992952,-0.5089991211051128,0.8149988769644878,-1.3299980163574219,79.16671397203912,29.298580076436103,0.6619989990348031,1,-0.4199981689453125,1.4050006866455078,2.265000343322754,1.0,-1.1699981689453125,4,0.0464172445322617,1.1714204749811754,56.599998474121094,1.3684421868412444,56.290000915527344,-3.2325721686982134,56.349998474121094,0.0464172445322617 11582,2019-01-22,56.81000137329102,57.25,56.31999969482422,56.7400016784668,1436000.0,0.002647397216429148,-1.0439484892182835,-1.4000152590220387,50.39216595583633,44.72849649490341,-0.3538989246098083,-0.3269991504470724,1.6990156418217595,0.4268730844819757,17.71391655099912,0.9300003051757812,-0.9738206319524352,0.3630012512207088,-0.7690594678493241,1.4950619702907417,-0.2030291083143112,0.9290316107557288,-1.4463996124267666,66.91744203389106,15.580241870184253,0.5660303595350173,1,-0.520000457763679,1.2249984741210795,2.137498855590813,0.8699970245361257,-0.9000015258789134,1,0.045414503678755214,-1.5116349216206886,56.65999984741211,1.1714204749811754,56.599998474121094,1.3684421868412444,56.290000915527344,0.045414503678755214 11583,2019-01-23,56.91999816894531,57.25,56.68999862670898,56.7599983215332,1982500.0,0.0019362223727388272,-2.733351983011709,2.2857220708444546,62.037014961221765,47.873765197877574,-0.46410366158031024,-0.5735121542212909,1.6133990441780526,0.3204125688707933,18.292384026806786,0.5600013732910227,-0.689450861888119,0.5409980773925795,-0.2347908225886144,1.3167869773737735,0.15310362740198258,0.9288925273831765,-1.4809404785156275,74.8090469381992,19.858450898470764,0.3878944499905957,1,-0.6299972534179688,1.1150016784667898,2.277501106262207,0.7600002288818359,-1.8899993896484304,2,0.05182714086152118,-1.0439484892182835,56.81000137329102,-1.5116349216206886,56.65999984741211,1.1714204749811754,56.599998474121094,0.05182714086152118 11584,2019-01-24,57.13999938964844,57.86000061035156,56.6500015258789,56.93999862670898,1635500.0,0.0038650953580521286,-2.10258178421386,1.2500059604702063,66.97463266971026,50.680729104774585,-0.5752947733619891,-0.734287453759805,1.422126668118942,0.10190973897669409,17.58995653857006,1.2099990844726634,-0.3718867864579636,0.6994993209838896,-0.11384902043730705,1.5128476624050862,0.2928251502732877,1.1061734916944914,-1.6285040068359393,60.220957214303624,-0.7150435317816033,0.4066741707105983,1,-0.5449981689453125,0.8950004577636648,2.1075000762939453,0.5399990081787109,-1.8699989318847656,3,-0.028876404074315687,-2.733351983011709,56.91999816894531,-1.0439484892182835,56.81000137329102,-1.5116349216206886,56.65999984741211,-0.028876404074315687 11585,2019-01-25,56.77999877929688,57.25,56.6500015258789,56.88000106811523,1929400.0,-0.00630032576473516,-2.3333545262844657,-0.5000095367066956,59.955264716474694,52.90087156365928,-0.25461089964203154,-0.3779110296891375,1.7682573560962567,0.45749848452596353,16.4629801156697,0.5999984741211009,-0.2779641871780427,0.32949886322022337,-0.49589959687879315,1.1548973233192399,-0.08320036682928134,0.7421980932697281,-1.1275930828320426,29.870052662608025,-33.36382080449025,0.41269923004950826,1,-0.1849975585937571,0.5750026702880788,2.3650007247924734,0.8999996185302663,-1.6999969482421946,4,-0.02007748175690538,-2.10258178421386,57.13999938964844,-2.733351983011709,56.91999816894531,-1.0439484892182835,56.81000137329102,-0.02007748175690538 11586,2019-01-28,56.709999084472656,57.1500015258789,56.47999954223633,56.9000015258789,1295600.0,-0.0012328231125243727,-1.06153972557717,1.8999809269504182,58.48213943595174,55.430630771297025,-0.164261177018183,-0.32621158332676714,1.7923392605049244,0.5274246120492734,15.444980083025856,0.670001983642571,-0.10955172902394139,0.26049919128418253,-0.5635207639730311,1.0845191465413961,-0.15151078634442428,0.6725091689127893,-0.9251376931746123,25.324620636013695,-38.12749353728695,0.4120099776286058,1,0.18000030517578125,0.6450023651123047,2.567500114440918,0.9699993133544922,-1.8699989318847656,0,-0.016222856353337756,-2.3333545262844657,56.77999877929688,-2.10258178421386,57.13999938964844,-2.733351983011709,56.91999816894531,-0.016222856353337756 11587,2019-01-29,56.52000045776367,57.11000061035156,56.2400016784668,56.95000076293945,1494400.0,-0.003350354959906987,1.3199971516927083,2.263130420816018,48.877800978885936,54.88302923719111,0.11285348844756271,-0.14440408437086205,1.9197257029557306,0.708899218048245,15.093943999942127,0.8699989318847656,-0.06049590094716706,0.07100048065185405,-0.7528259538359237,0.8948269151396318,-0.34091273659203125,0.48291369789573935,-0.6106307133224149,17.28388666103096,-41.335852541350164,0.41191321724388885,1,0.37999916076660156,0.8350009918212891,2.844999313354492,1.4749984741210938,-1.1300010681152344,1,-0.01822361590507371,-1.06153972557717,56.709999084472656,-2.3333545262844657,56.77999877929688,-2.10258178421386,57.13999938964844,-0.01822361590507371 11588,2019-01-30,56.70000076293945,57.11000061035156,56.27000045776367,56.27000045776367,1482600.0,0.0031847187494327134,-2.906974681073792,-1.0,58.79122030764967,56.17145949514055,-0.013720744533003426,-0.3477466281333079,1.6711439712737857,0.5052081932949619,14.48610799239732,0.8400001525878906,0.04439379462536408,0.25450077056884624,-0.564162139342649,1.0731636804803415,-0.1548306843869014,0.6638322255245939,-0.6735931665435757,28.395023936063744,-29.331604370850705,0.4093314549557478,1,0.25499916076660156,0.6550006866455078,2.3799991607666016,1.2949981689453125,-0.94000244140625,2,-0.01393299655903546,1.3199971516927083,56.52000045776367,-1.06153972557717,56.709999084472656,-2.3333545262844657,56.77999877929688,-0.01393299655903546 11589,2019-01-31,57.31999969482422,57.4900016784668,55.959999084472656,56.709999084472656,1966900.0,0.010934725282931712,2.221042571816349,1.4186050637852416,56.647402030394176,57.045562239498686,-0.527747740305756,-0.9005022958154427,0.9835183168354575,-0.1419825863121531,13.614491840212514,1.5300025939941406,0.24924566908138246,0.8024997711181641,-0.058927863294812255,1.6639274055311404,0.3717859539116759,1.2332135883246522,0.5400009155273438,88.88877807724624,33.260298510941986,0.4307138172064873,1,-0.4099998474121094,-0.3399982452392578,1.760000228881836,0.6749992370605469,-0.970001220703125,3,-0.039951167615482674,-2.906974681073792,56.70000076293945,1.3199971516927083,56.52000045776367,-1.06153972557717,56.709999084472656,-0.039951167615482674 11590,2019-02-01,57.22000122070313,57.63999938964844,56.63999938964844,57.31000137329102,1447200.0,-0.0017445651544572005,1.66668023010376,-0.1475410861245216,61.82968830099856,58.22081437301369,-0.3693993215585536,-0.7150905925538993,1.0123666625955607,-0.05965483213723388,12.723139274896706,1.0,0.2719225099959601,0.6250011444091896,-0.19319929805828906,1.4432015868766683,0.21590092317544674,1.0341013656429325,0.6019993591308506,75.00011353263652,19.26690614407208,0.4091002212337394,2,-0.31000137329102273,-0.7250003814697337,1.219999313354485,0.7749977111816335,-0.490001678466804,4,-0.03407900596538116,2.221042571816349,57.31999969482422,-2.906974681073792,56.70000076293945,1.3199971516927083,56.52000045776367,-0.03407900596538116 11591,2019-02-04,57.41999816894531,57.41999816894531,56.38000106811523,56.97999954223633,1411500.0,0.003495227961823666,3.727274303598864,-4.888865341414826,73.46944336317645,60.78495630716259,-0.5031666433218334,-0.8375272122112918,0.7507808599422106,-0.2792130161100346,11.361894825337146,1.0399971008300852,0.35555124829526363,0.7484981536865263,-0.07821988527449264,1.5752161926475452,0.3351391342060168,1.1618571731670357,0.3647623809814462,86.90469162265386,27.85594762591576,0.4133590194805088,2,-0.5099983215332031,-0.9249973297119141,0.6800012588500977,0.5750007629394531,-0.48999786376953125,0,-0.040752288619127386,1.66668023010376,57.22000122070313,2.221042571816349,57.31999969482422,-2.906974681073792,56.70000076293945,-0.040752288619127386 11592,2019-02-05,57.43999862670898,57.61999893188477,57.04999923706055,57.61999893188477,1311800.0,0.0003483186764448032,5.3333192048484745,-0.4090928794985714,70.56611758812346,61.732634376818325,-0.4742796281206907,-0.7801774090828886,0.6729897404522589,-0.31773930190896493,10.087788600757769,0.5699996948242259,0.4134923553337444,0.6939987182617102,-0.12748545382961396,1.5154828903530344,0.2832566322160517,1.1047408043073688,0.3082666939086991,88.09519484470964,27.482166168552013,0.410742086045662,2,-0.5299987792968679,-0.9449977874755788,0.6350011825561594,0.5550003051757884,-0.31999969482420454,1,-0.045264598472885664,3.727274303598864,57.41999816894531,1.66668023010376,57.22000122070313,2.221042571816349,57.31999969482422,-0.045264598472885664 11593,2019-02-06,57.209999084472656,57.38000106811523,56.9000015258789,57.38000106811523,1505800.0,-0.004004170399289908,4.646987546281186,0.9444538634339554,66.31207016898361,61.65901632118204,-0.22218222584038472,-0.5301013095955796,0.8751842804904584,-0.10363966982336592,9.315434264463681,0.5399971008300781,0.4501202320458191,0.4339992523193388,-0.4100850140597103,1.2780835186983879,0.011957119129810678,0.8560413855088669,0.5025009114221177,74.4047483889719,12.268126307363119,0.4220421331895249,2,-0.4099998474121094,-0.7149982452392578,0.8650007247924805,0.9300003051757812,0.45999908447265625,2,-0.03181261534608526,5.3333192048484745,57.43999862670898,3.727274303598864,57.41999816894531,1.66668023010376,57.22000122070313,-0.03181261534608526 11594,2019-02-07,57.63999938964844,57.83000183105469,57.25,57.31999969482422,1648800.0,0.007516173956599204,-1.521752110526927,-1.8823291820936499,67.68712161120658,62.51811153170779,-0.6412311253013314,-0.88082321772265,0.4192233655798532,-0.5464024672166659,8.473141599466224,0.6200027465820312,0.4957499601695332,0.7849996566772433,-0.07257261276226501,1.6425719261167515,0.35621352195748557,1.213785791397001,-1.6800003051757812,86.89639024595583,25.70857675820519,0.42878613471975424,2,-0.7449989318847656,-1.144998550415039,0.095001220703125,0.5,-0.7700004577636648,3,-0.032616257599282106,4.646987546281186,57.209999084472656,5.3333192048484745,57.43999862670898,3.727274303598864,57.41999816894531,-0.032616257599282106 11595,2019-02-08,58.099998474121094,58.22999954223633,57.43000030517578,57.6500015258789,1006200.0,0.007980553250235944,1.2535218834957715,1.4062418043535496,71.55691392584642,63.970864252807196,-0.9993942479197031,-1.3103436252216483,-0.08771666289501923,-1.011189906010948,8.222254394560117,0.7999992370605469,0.486147838518022,1.1829988479614286,0.16047250715408268,2.2055251887687746,0.6717356775577557,1.6942620183651016,-2.1025993347167997,92.97290944107425,32.65235115342678,0.5112631704036712,2,-1.0049991607666016,-1.4199981689453125,-0.36499786376953125,0.04000091552734375,-1.6699981689453125,4,-0.03012048271876433,-1.521752110526927,57.63999938964844,4.646987546281186,57.209999084472656,5.3333192048484745,57.43999862670898,-0.03012048271876433 11596,2019-02-11,58.06999969482422,58.29999923706055,57.88999938964844,57.88999938964844,926500.0,-0.0005163301219403005,-3.5555461365659307,0.40000339086500336,69.56525344715868,66.26947008261529,-0.8450586272160976,-1.216712453701561,-0.12048232570548123,-0.9852445448515965,7.984757827733616,0.4099998474121094,0.4341908444898621,1.073000144958499,-0.04790291078798248,2.1939032007049803,0.5125486170852582,1.6334516728317396,-1.983296539306643,83.57143441026055,23.090397100188824,0.5604515278732404,2,-0.9400005340576172,-1.3549995422363281,-0.33499908447265625,0.06999969482421875,-1.5699996948242188,0,-0.023075601164629034,1.2535218834957715,58.099998474121094,-1.521752110526927,57.63999938964844,4.646987546281186,57.209999084472656,-0.023075601164629034 11597,2019-02-12,58.29999923706055,58.95000076293945,58.04999923706055,58.81999969482422,1629000.0,0.003960729179353306,1.3076885456759573,-2.8888865341414824,70.6587448704201,67.58808392292312,-0.889558987927451,-1.3372804264529776,-0.3844655783619828,-1.2144884279991075,7.216040667430843,0.9000015258789062,0.4536770829525736,1.189999771118167,0.020690972603198077,2.3593085696331357,0.6053453718606789,1.7746541703756549,-2.0804983166503916,68.29259669330764,9.226400534656875,0.5846543992574854,2,-0.8449993133544922,-1.1599979400634766,-0.5899982452392578,-0.1849994659423828,-0.9599990844726562,1,-0.02349912435357071,-3.5555461365659307,58.06999969482422,1.2535218834957715,58.099998474121094,-1.521752110526927,57.63999938964844,-0.02349912435357071 11598,2019-02-13,58.45000076293945,58.4900016784668,57.88000106811523,58.1500015258789,925600.0,0.0025729250058643682,2.210520503940207,-0.5769211018596769,70.03064596848627,69.07511102715557,-0.8551451843562035,-1.3933248988897304,-0.5574146545030558,-1.3377859530122151,6.865715018547477,0.6100006103515696,0.49740751619285817,1.2350011825561538,-0.020898247928386127,2.4909006130406937,0.6070514673138803,1.8629508977984273,-2.0120598551269566,70.58824849375624,11.186123765022941,0.6279497152422716,2,-0.7849998474121094,-1.3099994659423828,-0.9274997711181641,-0.33500099182128906,-0.4500007629394531,2,-0.0227545220478077,1.3076885456759573,58.29999923706055,-3.5555461365659307,58.06999969482422,1.2535218834957715,58.099998474121094,-0.0227545220478077 11599,2019-02-14,58.41999816894531,58.790000915527344,58.08000183105469,58.4900016784668,1096600.0,-0.0005133035689054433,1.1193939773510138,-0.2333456251668879,77.89119529986955,70.85972291591901,-0.7294032097792496,-1.2601762871136941,-0.568912204319318,-1.2787473264061333,6.602083947742335,0.7099990844726562,0.6182774748333486,1.0984987258911119,-0.18800209384043143,2.384999545622655,0.4552483160253402,1.7417491357568835,-1.781092472722662,65.13141879089191,1.9113284668051875,0.6432504098657713,2,-0.7549972534179688,-1.2799968719482422,-1.2174978256225586,-0.30499839782714844,-0.6199989318847656,3,-0.012838069556782017,2.210520503940207,58.45000076293945,1.3076885456759573,58.29999923706055,-3.5555461365659307,58.06999969482422,-0.012838069556782017 11600,2019-02-15,58.77000045776367,58.9900016784668,58.52000045776367,58.88999938964844,1436500.0,0.00599113830517739,1.9374754133536782,1.7141845131055529,81.98762473300087,71.80618751256615,-0.9347109640778015,-1.5170519864662708,-0.9681641209302327,-1.5989802473480523,6.837203978435712,0.5700035095214844,0.7019401029550068,1.340000915527341,-0.05199097926529106,2.731992810319973,0.6440049681310285,2.0359968629236533,-1.946207156203677,80.18008110523073,11.663884454623627,0.6959959473963153,2,-0.8249988555908203,-1.6099987030029297,-1.567500114440918,-0.6550006866455078,-0.31999969482421875,4,-0.03232944548374428,1.1193939773510138,58.41999816894531,2.210520503940207,58.45000076293945,1.3076885456759573,58.29999923706055,-0.03232944548374428 11601,2019-02-19,59.290000915527344,59.41999816894531,58.75,58.97000122070313,1020500.0,0.008848059447224,1.3103616106075953,-2.666687859617832,89.0140993390367,73.85596326266763,-1.2980608898573678,-1.9288078407617064,-1.543025749364432,-2.0823726041386124,7.433325496002624,0.6699981689453125,0.7738277055005227,1.728501319885254,0.15740333877034374,3.299599301000164,0.9429523293278024,2.5140503104427054,-2.249586776276672,91.55860401633886,15.877711162584731,0.785548990557454,2,-1.1300010681152344,-1.9150009155273438,-2.08750057220459,-1.1750011444091797,-1.1399993896484446,1,-0.04823748635838798,1.9374754133536782,58.77000045776367,1.1193939773510138,58.41999816894531,2.210520503940207,58.45000076293945,-0.04823748635838798 11602,2019-02-20,59.38999938964844,59.54999923706055,58.86999893188477,59.18000030517578,1044100.0,0.0016865993013486236,1.5660447976046257,0.6562477648237038,88.76081610397124,76.35026836655516,-1.2207362361219367,-1.9242670819706973,-1.7213881892900602,-2.1347505176166166,8.351860803860259,0.6800003051757741,0.8481363885243454,1.6994998931884737,-0.0277126189560164,3.426712405332964,0.8358936371162287,2.563106149260719,-2.064035166834408,90.41916030883095,8.395183594992119,0.8636062560722435,2,-0.9899997711181641,-1.9499988555908203,-2.2874984741210938,-1.2749996185302734,-1.4399986267089844,2,-0.04866138102961759,1.3103616106075953,59.290000915527344,1.9374754133536782,58.77000045776367,1.1193939773510138,58.41999816894531,-0.04866138102961759 11603,2019-02-21,59.86999893188477,59.93999862670898,59.0,59.15999984741211,1259600.0,0.00808216109057569,1.2117654450637931,3.3809627611262827,88.28829964063962,78.63928814760327,-1.4345977502799911,-2.289301967593488,-2.260960341739498,-2.5512408098420494,9.43924142444013,0.9399986267089773,0.8909880534118457,2.0319993972778363,0.09119545027878928,3.9728033442768833,1.0615974237783092,3.0024013707773634,-2.2326698070762276,96.236569063573,14.457965331784095,0.970401973499525,2,-1.18499946594239,-1.9400005340576243,-2.767498016357429,-1.7549991607666087,-1.8199996948242259,3,-0.04225820652135481,1.5660447976046257,59.38999938964844,1.3103616106075953,59.290000915527344,1.9374754133536782,58.77000045776367,-0.04225820652135481 11604,2019-02-22,55.4900016784668,57.09000015258789,54.56999969482422,57.0099983215332,8399700.0,-0.07315846553465255,2.0,-2.1408431029109725,38.63337535684472,74.98111719549196,2.9148807663378022,2.0667045533525936,2.00089260669435,1.8661635805476777,10.328235299108906,5.299999237060554,0.8486246618512396,-2.265497970581052,-4.455508060487865,-0.07548788067423828,-3.360503015534455,-1.1704929256276486,4.44999694824218,17.132256361914703,-62.79788717604387,1.0950050449534063,2,1.7649974822998047,1.7649974822998047,1.6124992370605469,2.624998092651367,1.9399986267089844,4,0.04523334376663435,1.2117654450637931,59.86999893188477,1.5660447976046257,59.38999938964844,1.3103616106075953,59.290000915527344,0.04523334376663435 11605,2019-02-25,55.63999938964844,55.72999954223633,54.58000183105469,55.27999877929688,3055800.0,0.0027031484347539436,3.2592435609432178,-0.23684302988018346,38.22751749917248,71.4991465346046,2.658840873474979,1.925651051238333,1.7281890583253983,1.7450850907970903,11.265271507421287,1.1499977111816406,0.8363264507969035,-2.058500289916992,-4.408884105884027,0.291883526050043,-3.2336921979005098,-0.8833083819334746,4.29999923706054,19.925510384574157,-56.68011438058349,1.1751919079835165,2,1.614999771118164,1.614999771118164,1.4625015258789062,2.4750003814697266,1.8600006103515625,0,0.03882098977545945,2.0,55.4900016784668,1.2117654450637931,59.86999893188477,1.5660447976046257,59.38999938964844,0.03882098977545945 11606,2019-02-26,55.790000915527344,56.02000045776367,55.43999862670898,55.77000045776367,2498800.0,0.002695929682321463,1.4166766007836327,0.05555673292925978,39.27179450038624,68.01170760460084,2.4042415054965716,1.7952342155669072,1.4804851098302407,1.6218154840290495,12.336901283308075,0.5800018310546946,0.7861565317423143,-1.8624988555908217,-4.327553938374621,0.6025562271929772,-3.0950263969827247,-0.6299713141989187,4.042597732543939,22.718835444440767,-50.26746482358584,1.2325275413919003,2,1.4649982452392578,1.4649982452392578,1.3625001907348633,2.3249988555908203,1.529998779296875,1,0.047678791965600764,3.2592435609432178,55.63999938964844,2.0,55.4900016784668,1.2117654450637931,59.86999893188477,0.047678791965600764 11607,2019-02-27,55.4900016784668,55.86999893188477,55.18000030517578,55.45000076293945,1511200.0,-0.005377293997804067,-1.379298097919048,2.0,38.917540089969876,64.55469584032126,2.5297554975058745,2.1229571584682247,1.664386399971832,1.9421237698730565,13.354853869731965,0.6899986267089915,0.6619874049726846,-2.1109981536865234,-4.7148073914726325,0.49281108409958563,-3.412902772579578,-0.8090935347934689,4.2373449905395475,17.132256361914703,-53.37475864578491,1.301904618893054,2,1.7649974822998047,1.7649974822998047,1.6624994277954102,2.624998092651367,1.0799980163574219,2,0.04793656094705678,1.4166766007836327,55.790000915527344,3.2592435609432178,55.63999938964844,2.0,55.4900016784668,0.04793656094705678 11608,2019-02-28,55.90999984741211,56.31999969482422,55.52000045776367,55.52000045776367,2424700.0,0.007568898112113365,-3.1025666105872687,9.749761586877742,38.838707136932946,60.215530488883864,1.9127098144919614,1.729407110398462,1.1207832115468719,1.553865019664137,14.264829592776865,0.8299980163574219,0.5507317392638811,-1.6514999389648466,-4.335590832811697,1.0325909548820036,-2.993545385888268,-0.30945449204142506,3.7141998821105915,53.1745995703925,-14.628925003944929,1.3420454469234249,2,1.3449993133544922,1.3449993133544922,1.2525005340576172,2.2049999237060547,1.4099998474121094,3,0.036487228064654875,-1.379298097919048,55.4900016784668,1.4166766007836327,55.790000915527344,3.2592435609432178,55.63999938964844,0.036487228064654875 11609,2019-03-01,55.02999877929688,56.09000015258789,54.709999084472656,56.04999923706055,1949100.0,-0.015739600617365457,1.5090876303496683,-2.615389882233246,31.21174796284855,54.573766403311375,2.527011709527457,2.5603194911769407,1.9350062290589847,2.4550623847968893,15.41989521167978,1.3800010681152344,0.3802560577889693,-2.4170009613037067,-5.330078678861348,0.49607675625393455,-3.8735398200825273,-0.9604621025248861,4.493116949531846,25.861925328305936,-37.15679488858345,1.4565388587788193,3,2.2250003814697195,2.2250003814697195,2.1325016021728445,3.085000991821282,2.0800018310546804,4,0.05487916635934642,-3.1025666105872687,55.90999984741211,-1.379298097919048,55.4900016784668,1.4166766007836327,55.790000915527344,0.05487916635934642 11610,2019-03-04,55.27000045776367,55.84000015258789,54.72999954223633,55.58000183105469,1716700.0,0.004361288093596816,1.6747066582712486,0.3039227785943242,33.29356276746692,48.382595673136954,1.9426102942472525,2.2838314238303283,1.6338828824699263,2.2303632110026825,16.4649541512337,1.1100006103515625,0.1908202159448109,-2.0794992446899414,-5.150801930631282,0.991803441251399,-3.615150587660608,-0.5438479017192748,4.1540529503849655,34.78268080710434,-24.5772518626476,1.535651342970669,3,1.9849987030029297,1.9849987030029297,2.0450000762939453,2.844999313354492,2.0099983215332102,0,0.03908087261665116,1.5090876303496683,55.02999877929688,-3.1025666105872687,55.90999984741211,-1.379298097919048,55.4900016784668,0.03908087261665116 11611,2019-03-05,55.08000183105469,55.459999084472656,54.599998474121094,55.06999969482422,1574600.0,-0.003437644746433044,1.2337775575922716,-0.032264812649972316,30.695459549801697,41.93088938934034,1.645678958900838,2.413264184419866,1.7647722315810697,2.4283280407455763,17.925588056865884,0.8600006103515625,-0.04181866105722776,-2.1524980545043917,-5.386467338205279,1.0814712291964952,-3.769482696354835,-0.5355134126539483,4.246970502827459,27.90715210872767,-29.070252626134756,1.6169846418504439,3,2.174997329711914,2.174997329711914,1.8949995040893555,3.0349979400634766,2.079998016357422,1,0.043936058251561105,1.6747066582712486,55.27000045776367,1.5090876303496683,55.02999877929688,-3.1025666105872687,55.90999984741211,0.043936058251561105 11612,2019-03-06,54.84000015258789,55.31999969482422,54.72999954223633,55.25,2010800.0,-0.004357328803345828,1.145458076418896,-40.99122807017544,28.5883720067298,35.29756409668369,1.3101670698484043,2.58081286257935,1.9439138543366994,2.67082970588352,19.22265478925774,0.5900001525878906,-0.3582866945855798,-2.2624998092651367,-5.665939151708706,1.1409395331784324,-3.964219480486925,-0.5607801380433486,4.391832728513094,13.953576054363834,-39.595999333570504,1.7017196712217848,3,0.9899997711181641,2.414999008178711,2.2825002670288086,3.2749996185302734,2.5699996948242188,2,0.04522245688066984,1.2337775575922716,55.08000183105469,1.6747066582712486,55.27000045776367,1.5090876303496683,55.02999877929688,0.04522245688066984 11613,2019-03-07,55.38999938964844,55.459999084472656,54.77999877929688,55.16999816894531,2970400.0,0.010029161844095968,2.777773068282926,-0.5365885428781436,33.07262674602376,34.679703139925806,0.06464833567079609,1.989474104853926,1.329486544789063,2.1308651920490647,20.726225473570707,0.6800003051757741,-0.7781822710045816,-1.6215005874633803,-5.109121678453604,1.8661205035268438,-3.365311132958489,0.12230995803172817,3.748596827727013,53.02013594644068,0.8969377697973755,1.7438105454951114,3,0.060001373291015625,1.864999771118164,1.7375011444091797,2.7250003814697266,2.3300018310546946,3,0.02130349012779198,1.145458076418896,54.84000015258789,1.2337775575922716,55.08000183105469,1.6747066582712486,55.27000045776367,0.02130349012779198 11614,2019-03-08,55.7599983215332,55.97999954223633,55.22000122070313,55.54999923706055,2739400.0,0.0066798869103059655,1.3384508844207912,0.9545359966708281,33.22182671820977,34.12351527537439,-0.2939342457427898,1.5509253992497207,0.9744344316170412,1.7822556535203233,21.548144911427876,0.759998321533196,-1.2311750077933397,-1.1575016021728501,-4.67501130244213,2.3600080980964293,-2.9162564523074934,0.6012532479617931,3.2872259653912224,84.05789489687886,34.01790851859418,1.758754850134641,3,-0.2999992370605469,1.4950008392333984,1.3950023651123047,2.355001449584961,2.0300025939941406,4,0.027977069947087596,2.777773068282926,55.38999938964844,1.145458076418896,54.84000015258789,1.2337775575922716,55.08000183105469,0.027977069947087596 11615,2019-03-11,56.349998474121094,56.40999984741211,55.75,55.849998474121094,1883000.0,0.010581064747988922,1.129022334338276,2.380962761126249,33.73891247288779,33.50875060565234,-0.8634283950815771,0.8675786508423258,0.38494565100090483,1.2160155255143152,21.797720888346017,0.6599998474121094,-1.741574107631358,-0.48000144958496094,-3.9605272389061668,3.000524339736245,-2.220264344245564,1.260261445075642,2.6076813209613263,96.68500951566027,49.753043738175975,1.7402628946606025,3,-0.8449993133544922,0.9050006866455078,0.5950021743774414,1.7650012969970703,0.720001220703125,0,0.013487172259277092,1.3384508844207912,55.7599983215332,2.777773068282926,55.38999938964844,1.145458076418896,54.84000015258789,0.013487172259277092 11616,2019-03-12,56.72999954223633,56.9900016784668,56.2400016784668,56.47999954223633,1649100.0,0.006743586129638546,-1.0548065466858971,0.5,35.72960824433392,33.15453595613724,-1.2248772322555723,0.4026868142901918,0.005046529473467842,0.86046899001132,21.785417973343385,0.75,-1.6706432680893641,-0.03300037384033061,-3.4642623645306543,3.398261616849993,-1.748631369185489,1.6826306215048277,2.139926650840927,88.49549157222768,45.120183128612354,1.7156309953451607,3,-0.9349994659423828,0.5249996185302734,-0.02749919891357422,1.385000228881836,0.0800018310546946,1,0.009695033342122183,1.129022334338276,56.349998474121094,1.3384508844207912,55.7599983215332,2.777773068282926,55.38999938964844,0.009695033342122183 11617,2019-03-13,56.93000030517578,57.09000015258789,56.31000137329102,56.5,1283700.0,0.0035254850088717316,1.0799967447916476,1.720001220703125,33.73894043373623,32.5878952113376,-1.3400541373492132,0.09990904291638003,-0.18607854980574245,0.6797874930689503,21.131806841910635,0.7799987792968679,-1.597204936475059,0.23550033569335938,-3.120439626606867,3.5914402979935858,-1.4424696454567538,1.9134703168434726,1.8539273579364135,93.07360379686004,54.05568769343062,1.6779699811501143,3,-1.085000991821289,0.3249988555908203,-0.22749996185302734,1.1849994659423828,-0.3600006103515625,2,0.004040041120734417,-1.0548065466858971,56.72999954223633,1.129022334338276,56.349998474121094,1.3384508844207912,55.7599983215332,0.004040041120734417 11618,2019-03-14,57.11999893188477,57.70000076293945,56.77999877929688,56.88000106811523,2292200.0,0.0033374077936147994,-3.181803995006345,0.5581341707918926,66.80410068287046,36.542601069117815,-1.497882700036861,-0.2053681933923741,-0.37254785001621826,0.5124848444951766,20.90825850072915,0.920001983642571,-1.5331065509347326,0.4919990539550838,-2.7688340001754597,3.7528321080856273,-1.138417473110188,2.1224155810203555,1.5796501718616653,76.61282507610191,33.387872579812864,1.6304165270652704,3,-0.9699993133544993,0.13500022888182883,-0.4174985885620188,0.9450016021728445,-0.7099990844726634,3,0.005077046935402896,1.0799967447916476,56.93000030517578,-1.0548065466858971,56.72999954223633,1.129022334338276,56.349998474121094,0.005077046935402896 11619,2019-03-15,57.66999816894531,57.93000030517578,55.93000030517578,56.90999984741211,6149200.0,0.009628838363887393,2.124993667019327,3.1666878596177037,69.33332170758933,40.54701872913141,-1.8260440940837128,-0.8584496493738101,-0.8838622242220424,-0.015381568825830527,20.177753423142043,2.0,-1.4211093900028473,1.079498291015625,-2.1110562077741193,4.270052789805369,-0.5157789583792436,2.6747755404104936,0.9470579466226781,88.07329817279526,40.17023078038996,1.5952772493948708,3,-1.404998779296875,-0.41499900817871094,-1.0224981307983398,0.3950023651123047,-1.1199989318847656,4,0.0008670548525306909,-3.181803995006345,57.11999893188477,1.0799967447916476,56.93000030517578,-1.0548065466858971,56.72999954223633,0.0008670548525306909 11620,2019-03-18,56.86999893188477,57.58000183105469,56.63000106811523,57.459999084472656,1886300.0,-0.013872017729512076,1.2891428939107905,-0.776317704751809,59.15252911294039,43.708915347257935,-0.8663200343169137,-0.21933770695559218,-0.0469065303724463,0.7901881650974474,19.211238749896225,1.0399971008300852,-1.351624433706398,0.3744991302490277,-2.6517257961689182,3.4007240566669736,-1.1386133329599488,1.8876115934580042,1.6661160552683398,46.999931335449574,-3.91986906966941,1.5131124632089732,3,-0.539999008178718,0.38500022888182883,-0.17499828338623757,1.1950016021728445,0.21000289916991477,0,0.01617728153546283,2.124993667019327,57.66999816894531,-3.181803995006345,57.11999893188477,1.0799967447916476,56.93000030517578,0.01617728153546283 11621,2019-03-19,56.43000030517578,56.86000061035156,56.06999969482422,56.7400016784668,1979100.0,-0.007736919904570261,1.872734586867713,0.5254259205379431,57.78144932039621,46.95259060433198,-0.23991528832851827,-0.004837142868389321,0.4186053107275285,1.2366083575175253,17.974950307182613,0.799999237060554,-1.1336287944916634,0.07750053405762003,-2.6480800698150375,2.8030811379302776,-1.2852897678787087,1.4402908359939488,2.02679237613075,25.0,-28.9464269938926,1.3627903019363272,3,-0.07500076293945312,0.8249988555908203,0.45749950408935547,1.635000228881836,0.759998321533196,1,0.011341474148277353,1.2891428939107905,56.86999893188477,2.124993667019327,57.66999816894531,-3.181803995006345,57.11999893188477,0.011341474148277353 11622,2019-03-20,56.5,57.20000076293945,56.18000030517578,56.38000106811523,1483500.0,0.0012404695099355045,-2.9230752301654257,-0.38709161385592644,55.18453686278954,49.40946950619485,-0.05551956925420143,-0.31879431394787616,0.37352394053820603,1.1795699997875744,16.42881937689775,1.0200004577636719,-0.9334402269036559,0.2920001983642564,-2.0324464611010526,2.6164468578295654,-0.8702231313683981,1.454223528096911,1.8790568215768815,28.499984741210938,-24.488873914996205,1.1622233297326545,3,0.07500076293945312,0.7549991607666016,0.4224996566772461,1.5650005340576172,0.6599998474121094,2,0.0054867499697526245,1.872734586867713,56.43000030517578,1.2891428939107905,56.86999893188477,2.124993667019327,57.66999816894531,0.0054867499697526245 11623,2019-03-21,57.34000015258789,57.4000015258789,56.02000045776367,56.540000915527344,1189400.0,0.014867259337838723,1.9999958535988998,6.666719649044333,70.44249831039221,53.54509968310401,-0.6591386032358457,-1.431444921606662,-0.4525602733837246,0.34349622232625165,14.38475770819762,1.3800010681152273,-0.6548100212674584,1.258500289916995,-0.4095045547541787,2.9265051345881687,0.4244978675814082,2.092502712252582,0.962875526453935,70.49999237060547,13.498138763549129,0.8340024223355875,3,-0.5,-0.08500099182128906,-0.042499542236328125,0.7250003814697266,-0.3699989318847585,3,-0.013428679032344237,-2.9230752301654257,56.5,1.872734586867713,56.43000030517578,1.2891428939107905,56.86999893188477,-0.013428679032344237 11624,2019-03-22,58.0,58.43999862670898,57.56000137329102,58.43999862670898,1634900.0,0.011510286809483405,3.0000000000000644,-0.5499988079059588,72.487655643839,57.850515590987484,-1.0817351823032624,-1.9961016182755245,-1.0729571777208236,-0.29975789649627416,13.716904886807932,1.0999984741210866,-0.29274157983392257,1.7930002212524414,-0.055550213125307835,3.6415506556301906,0.8687250040635703,2.7172754384413125,-3.4300003051757812,81.81822480879234,21.096758571991273,0.9242752171888742,3,-0.8150005340576172,-0.7450008392333984,-0.597498893737793,0.06500053405761719,-0.18000030517578125,4,-0.027413795734273938,1.9999958535988998,57.34000015258789,-2.9230752301654257,56.5,1.872734586867713,56.43000030517578,-0.027413795734273938 11625,2019-03-25,57.79999923706055,58.34000015258789,57.7599983215332,58.099998474121094,1288900.0,-0.0034482890161974256,-2.052632635647242,0.6818185758997188,72.36840701829236,61.92149323253841,-0.7313285542575514,-1.7138520638720962,-0.8606512834337252,-0.07394507295295227,13.012960469081897,0.5800018310546875,0.014040755215248168,1.48499946594238,-0.4732106045576856,3.4432095364424455,0.5058944306923436,2.4641045011924163,-3.152599563598635,73.55372421924774,8.32284544937501,0.9791050352500335,3,-0.6149997711181641,-0.5450000762939453,-0.39749813079833984,0.2650012969970703,-0.3699989318847656,0,-0.02162629786331416,3.0000000000000644,58.0,1.9999958535988998,57.34000015258789,-2.9230752301654257,56.5,-0.02162629786331416 11626,2019-03-26,58.45000076293945,58.52999877929688,57.81999969482422,57.97000122070313,1452400.0,0.011245701288212784,1.21876247980876,-1.6000025431379543,77.81203234676256,66.8185034450969,-1.2423346953546215,-2.2707793786291433,-1.4779681287398887,-0.7012779910345159,12.627156814123902,0.7299995422363352,0.3317141344404746,2.0020009994506864,-0.15709784806014682,4.16109984696152,0.9224515756952698,3.081550423206103,-3.726749110412598,96.81282590226742,24.059035173760535,1.0795494237554148,3,-1.220001220703125,-1.1950016021728516,-0.8974990844726562,-0.38500022888183594,-0.9099998474121094,1,-0.023438818032546882,-2.052632635647242,57.79999923706055,3.0000000000000644,58.0,1.9999958535988998,57.34000015258789,-0.023438818032546882 11627,2019-03-27,58.1500015258789,58.59000015258789,58.0099983215332,58.52999877929688,1199800.0,-0.005132578839088242,1.32000732421875,-0.7916616996082397,72.1154093037074,67.40864884741211,-0.8393451237802054,-1.8564637528770973,-1.1342340252315282,-0.37549400317352166,12.054445193007503,0.5800018310546875,0.6153981658898573,1.5690017700195256,-0.6679313709781098,3.805934911017161,0.45053519952070786,2.6874683405183433,-3.274479988281243,82.87942883436466,7.314298225722581,1.1184665704988177,3,-0.8900012969970632,-0.8950023651122976,-0.38250160217284446,-0.08500099182128196,-0.5500030517578054,2,-0.016509077798436245,1.21876247980876,58.45000076293945,-2.052632635647242,57.79999923706055,3.0000000000000644,58.0,-0.016509077798436245 11628,2019-03-28,57.95000076293945,58.34000015258789,57.56000137329102,58.20000076293945,1340700.0,-0.0034393939413817076,1.943398399262943,0.657899492039247,68.03955973238044,67.26489751683334,-0.5690710135287205,-1.5766297019436735,-0.90191438081375,-0.14597928539244975,11.731584815360819,0.7799987792968679,0.8656827370077949,1.267000961303708,-1.0264324386737087,3.560434361281125,0.1202842613149997,2.4137176612924165,-2.851610508442384,37.86406328701329,-35.11377485288518,1.1467166999887102,3,-0.6450004577636719,-0.6950016021728516,-0.030000686645507812,0.11499977111816406,-0.2800025939941406,3,-0.013632457379233909,1.32000732421875,58.1500015258789,1.21876247980876,58.45000076293945,-2.052632635647242,57.79999923706055,-0.013632457379233909 11629,2019-03-29,58.04999923706055,58.36999893188477,57.70000076293945,57.97999954223633,1702200.0,0.0017255991855835706,-1.1269875870421056,-0.279998779296875,65.23298716196678,67.94050396672516,-0.6811253036870184,-1.5165300112827111,-0.965831440565708,-0.21749872771643197,10.818946141801636,0.6699981689453196,1.1360445211280066,1.2159994125366183,-1.0160390491665652,3.4480378742398017,0.09998018168502654,2.33201864338821,-2.7421123886780308,47.57266451364368,-21.480791612178898,1.116019230851593,3,-0.7449989318847656,-1.4699993133544922,0.25749969482421875,0.015001296997070312,-0.4399986267089844,4,-0.01860461723603124,1.943398399262943,57.95000076293945,1.32000732421875,58.1500015258789,1.21876247980876,58.45000076293945,-0.01860461723603124 11630,2019-04-01,57.43000030517578,58.20000076293945,57.33000183105469,57.97999954223633,1770000.0,-0.010680429630202992,-1.3200089518684481,-7.85716621253406,56.0137565159598,67.74409365512112,0.029797078634324237,-0.7656684194442391,-0.326205292301708,0.43213387932937053,9.704909312637932,0.8699989318847656,1.1026114619943215,0.4880004882812514,-1.63159838815249,2.607599364714993,-0.5717989499356193,1.5477999264981221,-1.9251866585409445,7.936397407213421,-56.23467993594173,1.0597994382168694,4,-0.125,-0.8449993133544922,-0.1750011444091797,0.3549995422363281,-0.31999969482421875,0,0.006790865185025696,-1.1269875870421056,58.04999923706055,1.943398399262943,57.95000076293945,1.32000732421875,58.1500015258789,0.006790865185025696 11631,2019-04-02,57.5,57.77000045776367,57.13000106811523,57.77000045776367,1612900.0,0.0012188698320085845,3.74072818208796,0.4909106041795268,55.0087892314149,67.72456614052393,0.14252667566704247,-0.679932592275712,-0.37729401703114007,0.3843325323517064,8.40880142189152,0.6399993896484446,1.0025173760510242,0.4370002746582031,-1.5037988165378593,2.3777993658542655,-0.5333992709398245,1.4073998202562308,-1.8100751630079799,25.342408486400696,-33.719745948473204,0.970399545598031,4,-0.19499969482421875,-0.9050006866455078,-0.24500083923339844,0.2849998474121094,-0.5600013732910227,1,-0.0012173859969429879,-1.3200089518684481,57.43000030517578,-1.1269875870421056,58.04999923706055,1.943398399262943,57.95000076293945,-0.0012173859969429879 11632,2019-04-03,57.31999969482422,58.0,57.1500015258789,57.56000137329102,1461800.0,-0.0031304400900136198,-1.9310392454765613,0.8888935983837277,51.76057118410822,65.64879645982572,0.5040862724433666,-0.32107217187143533,-0.18492019515210956,0.5748521883882489,7.083553927632835,0.8499984741211009,1.0161633501925067,0.1329999923706069,-1.502696046900617,1.7686960316418308,-0.684848027265005,0.9508480120062188,-1.4560703388964455,15.322496292969653,-39.80448381839379,0.8178480196356119,4,0.5400009155273438,-0.7250003814697266,-0.06500053405761719,0.4650001525878906,0.799999237060554,2,0.0038381232008797284,3.74072818208796,57.5,-1.3200089518684481,57.43000030517578,-1.1269875870421056,58.04999923706055,0.0038381232008797284 11633,2019-04-04,56.56999969482422,57.459999084472656,56.4900016784668,57.38000106811523,1892700.0,-0.013084438311113944,1.0,3.3749821187314923,40.64626710937936,62.11086440044132,1.2665684974162446,0.550065305945914,0.5654473031148655,1.32856237900549,5.983179018403816,0.9699974060058594,1.05907825910581,-0.6760000228881822,-2.111672697090846,0.7596726513144816,-1.393836359989514,0.041836314213149706,-0.5425060910968398,4.255219852687523,-44.774967276380565,0.7178363371013321,4,0.970001220703125,0.024999618530273438,0.6849994659423828,1.2150001525878906,1.8199996948242188,3,0.018207509012787115,-1.9310392454765613,57.31999969482422,3.74072818208796,57.5,-1.3200089518684481,57.43000030517578,0.018207509012787115 11634,2019-04-05,57.31999969482422,57.40999984741211,56.33000183105469,56.58000183105469,1617100.0,0.013257910624818736,1.3478264475146369,-0.9135760606959772,53.85935605532681,60.054303182334024,0.45814549911305136,-0.08123595267332462,-0.1825549380678524,0.587310150189829,5.49787572714902,1.0799980163574219,1.1454015426776323,-0.004000091552732954,-1.2577176592882182,1.2497174761827523,-0.630858875420472,0.6228586923150061,-1.1387556981652125,52.94109247280242,3.503144883744234,0.6268587838677425,4,0.1400012969970703,-0.7250003814697266,-0.06500053405761719,0.4349994659423828,0.7000007629394531,4,0.00610604459149533,1.0,56.56999969482422,-1.9310392454765613,57.31999969482422,3.74072818208796,57.5,0.00610604459149533 11635,2019-04-08,57.11000061035156,57.63999938964844,56.88000106811523,57.36000061035156,1359800.0,-0.0036636267548971757,-1.1408431029109711,-0.33783881311022446,56.07143295054653,57.63868102719892,0.6257830540360771,0.19881320280492787,0.03864855824431146,0.7856044451802973,5.362481576210507,0.7599983215332102,1.061674400918804,-0.25199928283691264,-1.4248791117457245,0.9208805460718992,-0.838439197291315,0.3344406316174897,-0.7842312443368229,46.706564941294715,-5.582092292001214,0.5864399144544044,4,0.35000038146972656,-0.5150012969970703,0.14499855041503906,0.6449985504150391,1.0999984741210938,0,0.008755034051065591,1.3478264475146369,57.31999969482422,1.0,56.56999969482422,-1.9310392454765613,57.31999969482422,0.008755034051065591 11636,2019-04-09,57.27999877929688,57.349998474121094,56.83000183105469,57.04999923706055,1296700.0,0.002976679515470204,1.8108007794376915,-0.9199981689453409,56.84209821846855,55.94164646217238,0.3043749755993801,0.07603040196092792,-0.11568214994670001,0.5894426794124143,5.807497901741197,0.5199966430664062,0.9009100880274943,-0.10950107574462464,-1.2451899205550987,1.0261877690658494,-0.6773454981498617,0.4583433466606124,-0.9499969482421946,56.88610717712136,1.5227300566993591,0.5678444224052368,4,0.07000160217284446,-0.6849994659423899,-0.024999618530280543,0.47500038146971946,1.0900001525878906,1,-0.0029678451914835202,-1.1408431029109711,57.11000061035156,1.3478264475146369,57.31999969482422,1.0,56.56999969482422,-0.0029678451914835202 11637,2019-04-10,57.15999984741211,57.79999923706055,57.0,57.36999893188477,1035600.0,-0.0020949534644219003,-2.0188719986180685,-0.9130413149121815,48.19276646985468,53.736447210780625,0.3008069668075066,0.22571640676878957,0.025038034457239178,0.6756084353106502,6.0321240463656,0.7999992370605469,0.7440164049786588,-0.2409999847412081,-1.3616561741683668,0.8796562046859506,-0.801328079454791,0.3193281099723748,-0.6943981170654325,56.462549727391384,2.889353492771882,0.5603280947135805,4,0.1900005340576172,-0.5,0.09499931335449219,0.09499931335449219,1.5400009155273438,2,-0.003848866712568677,1.8108007794376915,57.27999877929688,-1.1408431029109711,57.11000061035156,1.3478264475146369,57.31999969482422,-0.003848866712568677 11638,2019-04-11,57.40999984741211,57.5,57.0,57.11999893188477,1663900.0,0.004373687905307344,1.127654048438413,-1.3809627611261683,43.544850279257815,51.32665422381296,-0.0378253187217652,-0.0015214926934277173,-0.2067112994782505,0.3895324294298632,5.678974505326019,0.5,0.47668453103156594,-0.005500030517580967,-1.118324636601649,1.1073245755664871,-0.5619123335596186,0.5509122725244566,-0.8169342117309597,73.46938245910872,22.499512513556326,0.5564123030420354,4,-0.14499855041503906,-0.7250003814697266,-0.8675003051757812,-0.1550006866455078,1.2700004577636719,3,0.01236716750321798,-2.0188719986180685,57.15999984741211,1.8108007794376915,57.27999877929688,-1.1408431029109711,57.11000061035156,0.01236716750321798 11639,2019-04-12,57.72000122070313,57.81000137329102,56.79999923706055,57.20000076293945,1184700.0,0.005399780075160399,1.8857172440476782,1.7930993659730763,49.14531969713898,50.56349457727732,-0.4465155044365119,-0.3242069471253828,-0.5144709511117824,0.042496345711327876,5.992210951823415,1.0100021362304759,0.2773479505598573,0.3020011901855568,-0.8134524622443209,1.4174548426154345,-0.25572563602938203,0.8597280164004957,-1.0071195140075773,91.0891126504159,41.200656287857385,0.5577268262149396,4,-0.5550003051757884,-0.8150005340576243,-1.3675012588501048,-0.46500205993653054,1.039997100830071,4,0.011607729639218967,1.127654048438413,57.40999984741211,-2.0188719986180685,57.15999984741211,1.8108007794376915,57.27999877929688,0.011607729639218967 11640,2019-04-15,57.790000915527344,58.09000015258789,57.61999893188477,57.790000915527344,1085400.0,0.00121274589992737,-1.7646808033210655,0.0,41.95121088883496,49.11265253921288,-0.5141468691661331,-0.3391361254910379,-0.5781455593456855,-0.06498599339523992,6.439202212184505,0.4700012207031179,0.11939036368221423,0.32600078582763814,-0.7700096168089416,1.422011188464218,-0.22200441549065175,0.874005987145928,-0.9900016784667969,76.74426169396096,31.436842654887343,0.5480052013182891,4,-0.5799999237060547,-0.6200008392333984,-1.4325017929077148,-0.5350017547607422,1.2000007629394531,0,0.003979919338857885,1.8857172440476782,57.72000122070313,1.127654048438413,57.40999984741211,-2.0188719986180685,57.15999984741211,0.003979919338857885 11641,2019-04-16,57.06999969482422,57.95000076293945,56.90999984741211,57.66999816894531,1461100.0,-0.012458923850088954,-1.2608760552634635,-100.0,38.05306821730297,47.5895966540123,0.15471416086992917,0.45457704567439094,0.13349719460345,0.6172764173081902,6.147161585917233,1.0400009155273438,-0.043678547522020494,-0.4260004043579073,-1.4282594377309863,0.5762586290151717,-0.9271299210444468,0.07512911232863217,-0.2700004577636719,20.93025318926208,-18.81388899607649,0.5011295166865378,4,0.1400012969970703,0.1900005340576172,-0.6900005340576172,0.1849994659423828,2.3699989318847585,1,0.01997545813464985,-1.7646808033210655,57.790000915527344,1.8857172440476782,57.72000122070313,1.127654048438413,57.40999984741211,0.01997545813464985 11642,2019-04-17,56.81000137329102,57.36000061035156,56.45000076293945,57.040000915527344,1292800.0,-0.004555779269730276,1.0919562405454586,0.38333354526148633,37.55457605999587,47.246075426303015,0.37410220598458466,0.7789266613852348,0.3812987395135181,0.8400359551954395,6.385030043045924,0.9099998474121094,-0.11320674842698963,-0.7014987945556541,-1.646876254028463,0.2438786649171547,-1.1741875242920585,-0.2288100648192497,1.779998779296868,21.95126489825963,-17.285865227588054,0.4726887297364049,4,0.39999961853026633,0.4499988555908132,-0.2850017547607493,0.44499778747557883,2.5999984741210866,2,0.027459910594671788,-1.2608760552634635,57.06999969482422,-1.7646808033210655,57.790000915527344,1.8857172440476782,57.72000122070313,0.027459910594671788 11643,2019-04-18,56.56999969482422,57.09000015258789,56.41999816894531,57.0099983215332,2316200.0,-0.004224637786747865,1.2333314259919765,1.913041314912238,34.322030131275824,45.0752614347418,0.6862728010628771,1.0100709317661511,0.613478036867626,1.057790690454361,6.856298136233612,0.6700019836425781,-0.19151916307168904,-0.9030004501342788,-1.9364029976132713,0.13040209734471375,-1.4197017238737786,-0.38629917639477895,1.977200469970704,8.982116629090802,-27.994376781275342,0.5167012737394971,4,0.6849994659423828,0.6900005340576172,-0.020000457763671875,0.6849994659423828,2.2099990844726634,3,0.03765248505578689,1.0919562405454586,56.81000137329102,-1.2608760552634635,57.06999969482422,-1.7646808033210655,57.790000915527344,0.03765248505578689 11644,2019-04-22,56.40999984741211,56.93000030517578,56.33000183105469,56.77000045776367,1800800.0,-0.00282835156929917,-1.3077013366198629,0.8181857589970782,38.02815892429081,43.07045320960227,0.7863024220320298,1.1013090496827544,0.7497726944970964,1.1931100077653056,6.64203542476684,0.5999984741210938,-0.2431083404247758,-0.9835002899169893,-2.088366052709219,0.12136547287524024,-1.5359331713131041,-0.43106740852087455,2.052112237548826,4.545346173269784,-34.613083428274706,0.5524328813961137,4,0.8000011444091797,0.8500003814697266,0.2924995422363281,0.8449993133544922,1.5499992370605469,0,0.04024110022875327,1.2333314259919765,56.56999969482422,1.0919562405454586,56.81000137329102,-1.2608760552634635,57.06999969482422,0.04024110022875327 11645,2019-04-23,56.54999923706055,57.0,56.38999938964844,56.58000183105469,2309600.0,0.0024818186496566863,-2.485694978801321,0.08334039757555207,39.03000925923482,41.09133221413185,0.6241489981480015,0.9094913213016795,0.5723767563530231,1.0162199092246524,6.380473027753915,0.6100006103515625,-0.1540979420253734,-0.7810009002685518,-1.9296006822617926,0.3675988817246889,-1.3553007912651722,-0.20670100927193147,1.7841862326660163,13.580095744254992,-26.197160075434596,0.574299890996621,4,0.6600017547607422,0.7550010681152344,0.21000003814697266,0.7049999237060547,1.4099998474121094,1,0.039080444107668866,-1.3077013366198629,56.40999984741211,1.2333314259919765,56.56999969482422,1.0919562405454586,56.81000137329102,0.039080444107668866 11646,2019-04-24,57.08000183105469,57.5,56.58000183105469,56.81000137329102,1760400.0,0.009372282955696365,-1.5205445091840202,-8.999237126509618,47.43592042607232,41.00723820926714,0.07017282077080012,0.2862663551754423,0.011332352772413401,0.4448487946967816,5.688024920775712,0.9500007629394531,-0.2029398863939491,-0.18249835968017436,-1.2067906521686567,0.8417939328083079,-0.6946445059244155,0.3296477865640668,1.1339326203515654,64.10266442349075,20.354972073104193,0.5121461462442412,4,0.12999916076660156,0.22499847412109375,-0.2875022888183594,0.17499732971191406,1.05999755859375,2,0.0334618042421464,-2.485694978801321,56.54999923706055,-1.3077013366198629,56.40999984741211,1.2333314259919765,56.56999969482422,0.0334618042421464 11647,2019-04-25,57.18999862670898,57.75,56.72999954223633,56.72999954223633,1635200.0,0.0019270636321957468,-3.4347934254391057,1.7036974243773055,57.67325961394092,42.57706146867638,-0.03924854781650566,0.10610077768601656,-0.13648280205666907,0.3072751751684777,5.015599775709897,1.0200004577636719,-0.24999734364551784,-0.02450141906739134,-0.9597860541245709,0.9107832159897882,-0.49214373659597754,0.44314089846119487,0.9108998674761821,60.563232718324045,11.33173585351824,0.4676423175285881,4,0.020002365112311793,0.11500167846680398,-0.3849992752075124,0.06500053405762429,1.8300018310546946,3,0.039342543347241854,-1.5205445091840202,57.08000183105469,-2.485694978801321,56.54999923706055,-1.3077013366198629,56.40999984741211,0.039342543347241854 11648,2019-04-26,57.15999984741211,57.9900016784668,57.06000137329102,57.5,1370600.0,-0.0005245458999338926,-2.4444640674781826,-0.7391322375731957,47.59036075361047,42.40428825272877,-0.0541344374069368,0.07787264715727815,-0.1502664403684193,0.31419256182209665,4.946875484141625,0.9300003051757741,-0.3192863604591878,-0.015000152587887783,-0.8838652684081225,0.853864963232347,-0.4494327104980087,0.41943240532223314,0.8346448469852206,49.99988509946939,1.1865020304361664,0.4344325579101174,4,0.05000114440917969,0.14500045776367188,-0.24499988555908203,0.09499931335449219,1.4799995422363281,4,0.03936319114776676,-3.4347934254391057,57.18999862670898,-1.5205445091840202,57.08000183105469,-2.485694978801321,56.54999923706055,0.03936319114776676 11649,2019-04-29,56.97000122070313,57.209999084472656,56.68999862670898,57.099998474121094,1258300.0,-0.0033239787826483402,1.971444141689414,0.3823446914023285,47.87879418408146,43.06290861886727,0.02043788818983927,0.1926913719458483,-0.0061935092590417185,0.47098871667024156,4.6613708264336084,0.520000457763679,-0.3270483705349392,-0.15099887847899396,-0.9193165689339935,0.6173188119760056,-0.5351577237064973,0.23315996674850936,1.0200004577636648,36.250062584787926,-12.299832227475292,0.3841588452275001,4,0.19000053405761008,0.48999977111815696,0.07749843597411399,0.28499794006346946,2.989997863769524,0,0.03177106406548558,-2.4444640674781826,57.15999984741211,-3.4347934254391057,57.18999862670898,-1.5205445091840202,57.08000183105469,0.03177106406548558 11650,2019-04-30,57.81999969482422,57.849998474121094,56.88000106811523,57.11000061035156,2161700.0,0.014920106299948444,1.5194847659153021,-5.461646810259117,56.78393838202983,45.14411641494803,-0.9217942699459485,-0.6604530087392817,-0.9044708569740081,-0.4130354407051442,5.07140052987879,0.9699974060058665,-0.30795023060441196,0.679499626159668,-0.13993492601594681,1.4989341783352828,0.26978235007186413,1.0892169022474718,0.17000198364257812,87.94312042270097,38.7768476289522,0.4097172760878058,4,-0.6599979400634766,-0.3599987030029297,-0.6000003814697266,-0.5650005340576172,2.6899986267089844,1,0.0024212969627699366,1.971444141689414,56.97000122070313,-2.4444640674781826,57.15999984741211,-3.4347934254391057,57.18999862670898,0.0024212969627699366 11651,2019-05-01,57.43000030517578,57.68999862670898,57.20000076293945,57.540000915527344,1659900.0,-0.0067450603892574845,1.390256610655252,-0.15493063689408024,53.17647882482089,46.879883388817476,-0.5312222040890404,-0.29088029100327617,-0.5850413074183578,-0.06494418550784076,5.583875870793258,0.6199989318847656,-0.3555871640560895,0.2930002212524414,-0.5205458656402584,1.1065463081451412,-0.1137728221939085,0.6997732646987913,0.4604013824462925,56.92307240865312,8.321178901145451,0.4067730434463489,5,-0.26999855041503906,0.030000686645507812,-0.21000099182128906,-0.1750011444091797,3.049999237060547,2,0.009228604849042865,1.5194847659153021,57.81999969482422,1.971444141689414,56.97000122070313,-2.4444640674781826,57.15999984741211,0.009228604849042865 11652,2019-05-02,57.540000915527344,57.959999084472656,57.16999816894531,57.5099983215332,1560400.0,0.0019153858569918025,-1.2253456047882314,-0.27274934110140103,51.58152274294584,48.79760479011415,-0.5886896801076134,-0.40428160957811343,-0.7690122813078943,-0.22829475304387614,6.118118613417141,0.7900009155273438,-0.3751937766846538,0.3920007705688491,-0.43775159000826136,1.2217531311459595,-0.022875409719709694,0.8068769508574078,-1.2099990844726562,65.38463795673576,19.10509643989549,0.4148761802885557,5,-0.37999916076660156,-0.07999992370605469,-0.2975015640258789,-0.2850017547607422,2.299999237060547,3,0.010427501991213672,1.390256610655252,57.43000030517578,1.5194847659153021,57.81999969482422,1.971444141689414,56.97000122070313,0.010427501991213672 11653,2019-05-03,57.599998474121094,57.72999954223633,57.36999893188477,57.5,1131200.0,0.0010427104212569205,-1.0000000000000395,3.332994278448824,48.44555745082876,49.95509351528503,-0.5444742765702699,-0.4038640778702387,-0.9192823225933608,-0.3344901314541602,6.32056532558884,0.3600006103515554,-0.31429444257205574,0.4004983901977539,-0.40572682965982665,1.2067236100553345,-0.0026142197310363713,0.8036110001265442,-1.2373966979980437,71.65350546522785,29.759757305609455,0.40311260992879,5,-0.40999794006347656,-0.2499980926513672,-0.342498779296875,-0.3449993133544922,1.69000244140625,4,0.024652812869093488,-1.2253456047882314,57.540000915527344,1.390256610655252,57.43000030517578,1.5194847659153021,57.81999969482422,0.024652812869093488 11654,2019-05-06,57.66999816894531,57.91999816894531,57.52000045776367,57.77999877929688,1669000.0,0.001215272511780885,1.0512735240032864,-1.1000228885329162,48.44555745082885,51.00126553657326,-0.46594654501836885,-0.47041684842349696,-0.9394003147084433,-0.4539429916921449,6.4448103936867565,0.3999977111816406,-0.22361689794003325,0.45299816131591797,-0.37902146074219445,1.2850177833740304,0.03698835028686176,0.8690079723449742,-1.2754484466552682,73.14801405789184,34.189435370277494,0.41600981102905515,5,-0.3849964141845703,-0.31999778747558594,-0.3899984359741211,-0.41499900817871094,2.7100028991699148,0,0.016819858704720136,-1.0000000000000395,57.599998474121094,-1.2253456047882314,57.540000915527344,1.390256610655252,57.43000030517578,0.016819858704720136 11655,2019-05-07,57.61000061035156,58.0,57.27999877929688,57.70000076293945,1565600.0,-0.0010403599878395786,1.0869642136455657,0.8181786655568899,58.437542468451234,52.22366798572647,-0.2679534791300142,-0.39109137532523164,-0.8340253920038307,-0.4461656413928381,6.7239707586685595,0.7200012207031179,-0.08694342706698421,0.3680006027221694,-0.4803686933919309,1.2163698988362697,-0.05618404533488075,0.7921852507792195,-1.1841419008178633,53.0122253883629,11.286846654231304,0.4241846480570502,5,-0.2650012969970703,-0.3449993133544922,-0.6675004959106445,-0.35500144958496094,2.55999755859375,1,0.040791502329872165,1.0512735240032864,57.66999816894531,-1.0000000000000395,57.599998474121094,-1.2253456047882314,57.540000915527344,0.040791502329872165 11656,2019-05-08,57.11000061035156,57.72000122070313,56.84000015258789,57.45000076293945,1660500.0,-0.00867904868430358,-1.0000000000000162,3.7777730682829653,54.360465438641356,51.85557974402652,0.26457191541631886,0.10068178989651244,-0.29835822598522554,0.010950231632314456,6.71970061288479,0.8800010681152415,0.03133782745769764,-0.12349948883056783,-0.9736703277192902,0.7266713500581545,-0.5485849082749326,0.3015859306137969,-0.621176249199209,23.275904593093426,-20.085311997332926,0.42508541944436284,5,0.2349987030029297,0.10000038146972656,-0.16499996185302734,0.14499855041503906,3.55999755859375,2,0.05953419146988015,1.0869642136455657,57.61000061035156,1.0512735240032864,57.66999816894531,-1.0000000000000395,57.599998474121094,0.05953419146988015 11657,2019-05-09,56.93999862670898,58.47999954223633,56.6500015258789,58.13999938964844,2077400.0,-0.002976746311079026,-1.0561833631580555,3.529412424687833,55.48961256385665,52.733274389609434,0.44184697427103004,0.26704846719331243,-0.08425778279416107,0.1302573439885606,7.457424221214379,1.829998016357429,0.1399889381567192,-0.28250141143799823,-1.1423147893701469,0.5773119664941504,-0.7124081004040761,0.14740527752807964,-0.3907272400027182,15.8468532882517,-30.546856926591673,0.4299066889660748,5,0.6250019073486399,0.46500205993653054,0.01000118255615945,0.3150005340576243,3.319999694824226,3,0.06217072358457765,-1.0000000000000162,57.11000061035156,1.0869642136455657,57.61000061035156,1.0512735240032864,57.66999816894531,0.06217072358457765 11658,2019-05-10,58.11999893188477,58.290000915527344,57.02000045776367,57.02000045776367,1920100.0,0.020723574528192845,-1.3090949444787383,-0.9166648123011197,69.47610813253286,55.13297593943736,-0.6567176276667865,-0.9033483400029994,-1.2190785749052182,-1.0990406906416226,8.235015330027403,1.3500022888183665,0.20080957097307817,0.8619989395141658,-0.08465373551631927,1.808651614544651,0.38867260199892684,1.3353252770294048,-1.4699974060058736,80.32781417609792,27.457455062825986,0.47332633751524217,5,-0.5549983978271555,-0.7149982452392649,-0.8924989700317454,-0.8649997711181712,2.25,4,0.02959396511205914,-1.0561833631580555,56.93999862670898,-1.0000000000000162,57.11000061035156,1.0869642136455657,57.61000061035156,0.02959396511205914 11659,2019-05-13,58.38999938964844,58.4900016784668,57.83000183105469,58.06000137329102,1631000.0,0.004645568870021766,1.4905532723464592,0.29999861283542534,70.35401628338188,56.64076237292092,-0.7868548306768588,-1.1811381496963662,-1.4114611820058798,-1.3823012239712114,8.750485160451351,0.6599998474121094,0.21194946001281068,1.0984994888305692,0.041965808189416975,2.1550331694717215,0.5702326485099931,1.6267663291511454,-1.7399978637695384,94.56509344970925,35.207717472728326,0.5282668403205768,5,-0.8199977874755859,-0.9799976348876953,-1.3224992752075195,-1.135000228881836,2.5100021362304616,0,0.015413624512530255,-1.3090949444787383,58.11999893188477,-1.0561833631580555,56.93999862670898,-1.0000000000000162,57.11000061035156,0.015413624512530255 11660,2019-05-14,58.02000045776367,58.29999923706055,57.93999862670898,58.209999084472656,1322800.0,-0.0063366832634418335,-1.0571328922845098,-0.5757568751661839,60.779827550757076,57.48557889802493,-0.43080616639405633,-0.8358807849194534,-0.9742806626077112,-1.0262518217890033,8.959080738018137,0.45000076293946023,0.2698227222074223,0.7170005798339858,-0.36702855624716335,1.801029715915135,0.17498601179341478,1.2590151478745568,-1.222798919677743,74.45645751484943,15.050805541604888,0.5420145680405729,5,-0.4499988555908203,-0.6099987030029297,-0.9925003051757812,-0.7650012969970703,3.290000915527351,1,0.04067563929217033,1.4905532723464592,58.38999938964844,-1.3090949444787383,58.11999893188477,-1.0561833631580555,56.93999862670898,0.04067563929217033 11661,2019-05-15,58.209999084472656,58.52999877929688,57.959999084472656,58.09000015258789,1167900.0,0.0032747091556348806,-1.9999899613512395,-0.6315778906579397,61.486514931906754,58.586133585687264,-0.5571127566357603,-0.9866821994144246,-1.087379601623077,-1.2265223777897205,9.93949451847093,0.5699996948242259,0.352798030724216,0.849999237060544,-0.30030457565187874,2.000303049772967,0.27484733070433265,1.4251511434167554,-1.2773735351562578,82.97871476979867,22.739661353191487,0.5751519063562114,5,-0.6199989318847656,-0.779998779296875,-1.1824989318847656,-0.9549999237060547,3.0300025939941406,2,0.033671175318665814,-1.0571328922845098,58.02000045776367,1.4905532723464592,58.38999938964844,-1.3090949444787383,58.11999893188477,0.033671175318665814 11662,2019-05-16,58.36999893188477,58.65999984741211,58.04999923706055,58.08000183105469,1480700.0,0.0027486660355366954,-2.485694978801321,2.4166640175478227,63.23852500342244,60.22979664708656,-0.6559791765542542,-1.0791470254870674,-1.1592978889868064,-1.394850289393652,10.493906591094241,0.6100006103515625,0.3384153696162926,0.9319992065429759,-0.2716019515853958,2.1356003646713475,0.3301986274787865,1.5337997856071652,-1.2776360595703267,82.31701076489404,19.924256569240384,0.601800579064187,5,-0.7149982452392649,-0.8749980926513743,-1.3974990844726634,-1.1149997711181712,2.8100013732910085,3,0.03940379097393065,-1.9999899613512395,58.209999084472656,-1.0571328922845098,58.02000045776367,1.4905532723464592,58.38999938964844,0.03940379097393065 11663,2019-05-17,58.70000076293945,59.02000045776367,57.88999938964844,58.02999877929688,1201500.0,0.005653620645766688,-1.378947706565691,2.3103747648675212,68.36519405165791,62.44308960273423,-0.9091425397398325,-1.3084790458775615,-1.4132982909333975,-1.735656925708156,11.187427771859488,1.1300010681152344,0.3808769239950607,1.155500984191896,-0.10051545390774663,2.4115174222915385,0.5274927651420711,1.7835092032417208,-1.4195214536132852,73.10923830986276,7.103526122471081,0.6280082190498223,5,-0.8649997711181641,-1.0249996185302734,-1.6950006484985352,-1.4450016021728516,2.6399993896484375,4,0.026575767262658312,-2.485694978801321,58.36999893188477,-1.9999899613512395,58.209999084472656,-1.0571328922845098,58.02000045776367,0.026575767262658312 11664,2019-05-20,58.68000030517578,59.09000015258789,58.47999954223633,58.88000106811523,1398600.0,-0.0003407232964858231,-1.0333276113092627,-0.2985077176221337,61.082489937254046,62.73697265482343,-0.8166903725744277,-1.1696655616533107,-1.3278898226725317,-1.6888451419902069,11.83996446058415,0.6100006103515625,0.4291212705031171,1.022000503540042,-0.21242827022281574,2.2564292773028995,0.4047861166586131,1.6392148904214707,-1.1559880350683613,65.83336777155064,2.495079872037522,0.6172143868814284,5,-0.8099994659423828,-0.9699993133544922,-1.7049999237060547,-1.4250011444091797,0.9700012207031179,0,0.02880024911247192,-1.378947706565691,58.70000076293945,-2.485694978801321,58.36999893188477,-1.9999899613512395,58.209999084472656,0.02880024911247192 11665,2019-05-21,58.7599983215332,59.29999923706055,58.5099983215332,58.63000106811523,2021300.0,0.0013632927052040777,-3.2702435202177456,-0.6499837875985252,68.62744469483982,64.32219257217882,-0.800597608688193,-1.1337339521259509,-1.3592220514758395,-1.7519924752714786,12.711086506849783,0.7900009155273438,0.49644420384605326,0.9914985656738295,-0.2207762926148007,2.20377342396246,0.385361136529518,1.5976359948181411,-0.9854279902289065,61.70205858401668,-2.3465985165394727,0.6061374291443137,5,-0.7849979400634766,-0.9449977874755859,-1.7249975204467773,-1.5049991607666016,1.3100013732910156,1,0.03641938845259407,-1.0333276113092627,58.68000030517578,-1.378947706565691,58.70000076293945,-2.485694978801321,58.36999893188477,0.03641938845259407 11666,2019-05-22,58.9900016784668,59.04999923706055,58.709999084472656,58.91999816894531,1304700.0,0.003914284606936436,2.5789748428935693,0.5384999119666353,69.64771412710073,65.89531496809484,-0.822357756042436,-1.2788767957586629,-1.5491340230878876,-1.9660316551286314,14.330879572347897,0.3400001525878906,0.571045782019894,1.1260019302368178,-0.15678136448656943,2.408785224960205,0.4846102828751242,1.7673935775985115,-0.9408541441263765,78.01435516729208,13.550801169107018,0.6413916473616941,5,-0.8300018310546875,-1.1750011444091797,-1.8000011444091797,-1.7350025177001953,1.1599998474121023,2,0.03932869348724055,-3.2702435202177456,58.7599983215332,-1.0333276113092627,58.68000030517578,-1.378947706565691,58.70000076293945,0.03932869348724055 11667,2019-05-23,59.43999862670898,59.45000076293945,59.06000137329102,59.06000137329102,1118600.0,0.00762835964465558,-1.0526432027627033,5.428260040324575,72.54903244083698,66.23675100235084,-0.9839041971936453,-1.6355205563134732,-1.9594315934529263,-2.3940922025878777,15.866382420162244,0.45999908447265625,0.6281255348892643,1.463498878478994,0.04240577704673143,2.8845919799112565,0.7529523277628627,2.1740454291951252,-1.1656977858789332,99.35883798554772,34.32570660483415,0.7105465507161326,5,-0.799997329711907,-1.549997329711907,-2.2049980163574148,-2.1849994659423757,0.7200012207031321,3,0.030282689995706047,2.5789748428935693,58.9900016784668,-3.2702435202177456,58.7599983215332,-1.0333276113092627,58.68000030517578,0.030282689995706047 11668,2019-05-24,59.40999984741211,59.849998474121094,59.349998474121094,59.47000122070313,852700.0,-0.0005046901075026478,-4.555428401890351,-0.15789949203929618,71.53468969209516,66.36793693665231,-0.8400114872073843,-1.5055024957572698,-1.8953886702798286,-2.3459409037666035,17.315592437373745,0.5,0.7487512977886368,1.321000099182129,-0.18182370323482644,2.8238239015990843,0.5695881979736512,2.0724120003906066,-0.9005590221601807,67.8832868793803,3.716493847076478,0.7514119012084784,5,-0.5400009155273438,-1.3199996948242188,-2.174999237060547,-2.155000686645508,1.2400016784667898,4,0.029792971929131662,-1.0526432027627033,59.43999862670898,2.5789748428935693,58.9900016784668,-3.2702435202177456,58.7599983215332,0.029792971929131662 11669,2019-05-28,58.77999877929688,59.4900016784668,58.68999862670898,59.4900016784668,2318400.0,-0.010604293380463092,1.2535205213756695,11.833110814417706,62.689783232546,66.58015423462886,-0.16636642915833022,-0.7725577272197413,-1.2556930412535152,-1.6870557010231906,18.890021025348645,0.8000030517578196,0.8784489548817618,0.6004991531372141,-0.8350857787028474,2.0360840849772757,-0.11729331278282018,1.3182916190572485,1.0699996948242116,20.14928559838128,-43.55188135788825,0.717792465920031,5,0.09000015258788352,-0.6899986267089915,-1.5224990844726634,-1.5249996185302805,2.5800018310546804,1,0.0435522529168999,-4.555428401890351,59.40999984741211,-1.0526432027627033,59.43999862670898,2.5789748428935693,58.9900016784668,0.0435522529168999 11670,2019-05-29,57.959999084472656,58.709999084472656,57.79999923706055,57.90999984741211,2146000.0,-0.013950318337077605,-5.740728182087907,-0.07042117309521194,58.620673646092065,66.2617274250939,0.7199359630288598,0.06162783503148006,-0.40953706048611593,-0.8392937448304707,19.24791304420787,0.9799995422363352,0.8250071059098403,-0.2265005111694336,-1.6560572885780047,1.2030562662391375,-0.9412788998737227,0.4882778775348555,1.8899993896484375,7.8048735101740805,-58.489564640941516,0.7147783887042868,5,0.8649997711181641,0.15999984741210938,-0.7249984741210938,-0.7049999237060547,3.569999694824226,2,0.029158082610442726,1.2535205213756695,58.77999877929688,-4.555428401890351,59.40999984741211,-1.0526432027627033,59.43999862670898,0.029158082610442726 11671,2019-05-30,57.959999084472656,58.709999084472656,57.81000137329102,58.16999816894531,1583200.0,0.0,-2.529440804236674,-4.20004577706569,60.71429430079228,65.98125734702388,0.760744522253006,0.10895611036338693,-0.3686568475768439,-0.8147624277114005,19.625145992479936,0.8999977111816335,0.741276973518822,-0.2530004501342802,-1.6426025229743288,1.1366016227057685,-0.9478014865543045,0.44180058628574415,1.8079994201660128,7.8048735101740805,-62.19109716098665,0.6948010364200243,5,0.8649997711181641,0.2550010681152344,-0.7024984359741211,-0.7049999237060547,3.3300018310546875,3,0.036404427944803475,-5.740728182087907,57.959999084472656,1.2535205213756695,58.77999877929688,-4.555428401890351,59.40999984741211,0.036404427944803475 11672,2019-05-31,58.13999938964844,58.36000061035156,57.93000030517578,58.16999816894531,2057000.0,0.0031055953764500543,1.0975437290658727,0.1428519527702089,50.26596365281767,63.970231747152745,0.6086989837128485,-0.025074658557102225,-0.5070991037768309,-0.9698937268490937,19.703959111896296,0.43000030517578125,0.745069416322174,-0.10300006866454936,-1.4568735056033333,1.2508733682742346,-0.7799367871339413,0.5739366498048426,1.5492791442871052,16.58537946947776,-49.95133310673587,0.6769367184693916,5,0.6849994659423828,0.1100006103515625,-0.8824987411499023,-0.8850002288818359,3.3100013732910156,4,0.034571760532015716,-2.529440804236674,57.959999084472656,-5.740728182087907,57.959999084472656,1.2535205213756695,58.77999877929688,0.034571760532015716 11673,2019-06-03,59.02000045776367,59.02000045776367,58.099998474121094,58.47000122070313,1660200.0,0.015135897443299795,2.3454663994062934,-18.334053916581656,57.20825196910882,63.53976086180327,-0.24712432095088843,-0.8361057274433819,-1.3615394553182298,-1.8301944663045333,20.076168370695697,0.9200019836425781,0.7546080028732973,0.7060009002685561,-0.6548102433805738,2.066812043917686,0.02559532844399115,1.386406472093121,0.593706904296873,72.18931705731518,8.818046013015547,0.6804055718245654,6,-0.19500160217285156,-0.7700004577636719,-1.7624998092651367,-1.7650012969970703,2.6699981689453054,0,0.01931547578459014,1.0975437290658727,58.13999938964844,-2.529440804236674,57.959999084472656,-5.740728182087907,57.959999084472656,0.01931547578459014 11674,2019-06-04,58.63999938964844,58.88000106811523,57.90999984741211,58.88000106811523,1565300.0,-0.0064385134728552895,7.08328697448981,-0.4363672934338492,57.07761165172,62.25644607923441,0.14148451520402006,-0.4002285036870461,-0.9811433326429437,-1.4237208359597133,20.129419916727812,1.1100006103515625,0.7341681109410274,0.2774997711181655,-1.0555281304281863,1.6105276726645172,-0.38901417965501395,0.9440137218913449,0.9011596474121077,68.85240263151312,6.598989732401485,0.6665139507731761,6,0.1849994659423828,-0.3899993896484375,-1.3824987411499023,-1.385000228881836,2.9099998474121094,1,0.03427698085183262,2.3454663994062934,59.02000045776367,1.0975437290658727,58.13999938964844,-2.529440804236674,57.959999084472656,0.03427698085183262 11675,2019-06-05,59.959999084472656,60.290000915527344,58.7400016784668,58.95000076293945,1455300.0,0.022510226953672774,-1.1678364211116001,-4.208296908527503,65.88021162907592,61.83783469056499,-1.1067843577845622,-1.6181064248914225,-2.2789537071413832,-2.722077186839691,21.0838006442709,1.6500015258789062,0.6901379283952735,1.4799995422363281,0.018190912678377913,2.9418081717942783,0.749095227457353,2.2109038570153032,-2.1599998474121094,86.69347209809922,25.94378080603451,0.7309043147789768,6,-0.9149990081787109,-1.4899978637695312,-2.6499977111816406,-2.7049999237060547,1.1800003051757812,2,0.02334892507097197,7.08328697448981,58.63999938964844,2.3454663994062934,59.02000045776367,1.0975437290658727,58.13999938964844,0.02334892507097197 11676,2019-06-06,60.5099983215332,60.65999984741211,59.7400016784668,59.95000076293945,1542600.0,0.009172769270488157,1.139529107006618,0.554453949729005,68.13558335757929,61.34745145909191,-1.5851981683161611,-2.0030220922085533,-2.82086978687704,-3.2407879554651373,22.884735038631973,0.9199981689453125,0.7185862670173861,1.8599988937377958,0.28277948980549183,3.4372182976701,1.0713891917716438,2.648608595703948,-2.660199050903323,94.54539905894886,35.015066945696674,0.7886097019661507,6,-1.279998779296875,-1.8549976348876953,-3.1999969482421875,-3.2549991607666016,0.470001220703125,3,0.01685672593054255,-1.1678364211116001,59.959999084472656,7.08328697448981,58.63999938964844,2.3454663994062934,59.02000045776367,0.01685672593054255 11677,2019-06-07,60.47999954223633,61.36999893188477,60.45000076293945,60.91999816894531,1426000.0,-0.0004957656607007532,-2.6800207521114796,-0.7857152588555858,65.89285057418026,60.72058044599026,-1.5557666105610863,-1.78577488939478,-2.773298429763784,-3.1724916236366596,24.01999807072259,0.9199981689453196,0.7168227311748936,1.6530000686645536,0.08930556803243661,3.2166945692966706,0.8711528183484987,2.4348473189806086,-2.5177922485351587,74.27746748135083,15.784632778888067,0.7818472503160581,6,-0.8950004577636719,-1.4699993133544922,-3.1699981689453125,-3.2250003814697266,0.5800018310546946,4,0.013392879950756997,1.139529107006618,60.5099983215332,-1.1678364211116001,59.959999084472656,7.08328697448981,58.63999938964844,0.013392879950756997 11678,2019-06-10,59.84000015258789,60.47999954223633,59.790000915527344,60.290000915527344,1252400.0,-0.010582000570312333,-1.5090893958204732,1.0227321987463478,59.324761504659534,60.346689142891755,-0.9480553295424841,-1.064908788934929,-2.1163533938198853,-2.50247721948994,24.86775592446565,0.6899986267089844,0.6777428935911303,0.9270006179809585,-0.6619624820834105,2.5159637180453274,0.13251906794877044,1.7214821680131465,-1.6733253605957046,55.78037040058731,-1.710243670889291,0.794481550032186,6,-0.2550010681152344,-0.8299999237060547,-2.529998779296875,-2.585000991821289,1.1800003051757812,0,0.026905090345022975,-2.6800207521114796,60.47999954223633,1.139529107006618,60.5099983215332,-1.1678364211116001,59.959999084472656,0.026905090345022975 11679,2019-06-11,59.290000915527344,60.0,58.790000915527344,59.7599983215332,2271300.0,-0.00919116369749473,1.5473644478531303,1.0444369092527443,53.96115622414459,59.828964984897596,-0.35548770433222643,-0.46802230797026567,-1.5586739100524483,-1.9243984783669887,25.079168598369368,1.2099990844726562,0.5645035368314879,0.33200130462646626,-1.2455329796452048,1.9095355888981373,-0.4567658375093657,1.1207684467622983,-0.9311266751416056,20.91254035895898,-34.55635790053222,0.7887671421358345,6,0.299999237060554,-0.2800006866455078,-2.020000457763672,-2.035001754760742,2.2199974060058594,1,0.040478962289121956,-1.5090893958204732,59.84000015258789,-2.6800207521114796,60.47999954223633,1.139529107006618,60.5099983215332,0.040478962289121956 11680,2019-06-12,60.38000106811523,60.38000106811523,59.63999938964844,59.6500015258789,893000.0,0.018384215479113397,1.0274031301439464,-1.5531990877141721,59.20529955244224,59.66129890174759,-1.1913986954852547,-1.4463045603064941,-2.6081820922307912,-2.984645537630392,25.416390792119635,1.0900001525878835,0.48113343068481385,1.3040014266967717,-0.3301527291919868,2.93815558258553,0.486924348752396,2.1210785046411473,-1.8404593462395482,61.627960273889116,8.638679260526125,0.8170770779443787,6,-0.7400016784667898,-1.3700008392333913,-3.062499999999993,-3.1250019073486257,0.4099998474121165,2,0.01937724657582285,1.5473644478531303,59.290000915527344,-1.5090893958204732,59.84000015258789,-2.6800207521114796,60.47999954223633,0.01937724657582285 11681,2019-06-13,60.16999816894531,60.70000076293945,59.9000015258789,60.40999984741211,1380900.0,-0.003478020792563541,-1.0512933374414761,-0.3287696287199854,54.99315598560336,60.18654249427933,-0.7095574975669905,-1.1404036821157888,-2.3615492626128685,-2.746766693320893,25.58817531194815,0.799999237060554,0.4759138612686584,0.9959985733032255,-0.6544865271754077,2.6464836737818587,0.1707560230639089,1.821241123542542,-1.4606290144690846,53.48830676103845,6.101553455548618,0.8252425502393173,6,-0.529998779296875,-1.1599979400634766,-2.8649978637695312,-3.589998245239258,0.410003662109375,3,0.016121011304995436,1.0274031301439464,60.38000106811523,1.5473644478531303,59.290000915527344,-1.5090893958204732,59.84000015258789,0.016121011304995436 11682,2019-06-14,60.66999816894531,60.84000015258789,59.9900016784668,60.290000915527344,1189100.0,0.008309789184239191,1.3611028694951892,-1.5833108161805611,58.09767288834759,60.285367040861416,-0.908471617714099,-1.5381187773963063,-2.8125512230287057,-3.21809536714494,25.65554256195135,0.8499984741210938,0.5742310966954136,1.3809986114501953,-0.3520592220224117,3.1140564449228023,0.5144696947138883,2.2475275281865024,-1.800991227824575,91.70721722382977,44.975204247019704,0.8665289167363041,6,-1.029998779296875,-1.6599979400634766,-3.392498016357422,-4.084997177124023,0.0,4,0.005109632151755861,-1.0512933374414761,60.16999816894531,1.0274031301439464,60.38000106811523,1.5473644478531303,59.290000915527344,0.005109632151755861 11683,2019-06-17,60.2599983215332,61.0,60.06999969482422,60.90999984741211,1607400.0,-0.0067578681355882075,1.240959647026381,-1.7105426948019355,59.788354982745524,60.5865607443087,-0.33981576505371436,-1.0595807347441948,-2.3331288958231795,-2.7832735808971734,25.363081063908282,0.9300003051757812,0.668284960602918,0.8929988861084013,-0.8686280119544634,2.654625784171266,0.0121854370769654,1.7738123351398372,-1.2409318609666258,66.51574728396893,15.742855319674213,0.8808134490314334,6,-0.20499801635742188,-1.0649986267089844,-2.7749977111816406,-3.664999008178711,0.470001220703125,0,0.013275855858627672,1.3611028694951892,60.66999816894531,-1.0512933374414761,60.16999816894531,1.0274031301439464,60.38000106811523,0.013275855858627672 11684,2019-06-18,60.36999893188477,61.2400016784668,60.0099983215332,60.97999954223633,1212500.0,0.0018254333457601302,1.1769876849951388,0.9384602744227973,67.59123388430174,60.776674328222676,-0.19959875578654618,-1.0924917960629443,-2.395175909357178,-2.871073399214687,25.047352174045557,1.2300033569335938,0.8309191180983078,0.9184995651245202,-0.8663518793746192,2.7033510096236597,0.026073842874950515,1.81092528737409,-1.2098765230391066,45.62490612281921,-10.145972139533477,0.8924257222495682,6,-0.28999900817871804,-0.7849998474121165,-2.8849983215332102,-3.7749996185302805,0.21000289916991477,1,0.0107669626864213,1.240959647026381,60.2599983215332,1.3611028694951892,60.66999816894531,-1.0512933374414761,60.16999816894531,0.0107669626864213 11685,2019-06-19,60.9000015258789,61.02000045776367,60.11999893188477,60.11999893188477,1309400.0,0.00877923808798009,-1.307688545675981,-1.2786914976111179,69.91870254891907,60.97479868281599,-0.6506638491583345,-1.5325237101281388,-2.863307596883608,-3.3698196918352394,24.482552012398365,0.9000015258788991,0.91816719117368,1.3415019989013572,-0.5235818202175793,3.2065858180202937,0.408960089341889,2.2740439084608255,-1.6072865256508848,74.62685717376473,12.260317948024742,0.932541909559469,6,-0.8200016021728445,-1.315002441406243,-3.4099998474121023,-4.305002212524407,-0.18000030517576704,2,0.010016367493769218,1.1769876849951388,60.36999893188477,1.240959647026381,60.2599983215332,1.3611028694951892,60.66999816894531,0.010016367493769218 11686,2019-06-20,61.31000137329102,61.45000076293945,60.52000045776367,60.93000030517578,1245300.0,0.006732345437428178,1.8181833945033667,0.48717923637841515,70.82785900365786,61.52313295275794,-1.0451589087452078,-1.854905248982753,-3.2108770472749413,-3.7447440930799374,24.013902885759048,0.9300003051757812,1.0598270219406487,1.6355018615722727,-0.3644193386275205,3.635423061772066,0.6355412614723761,2.6354624616721694,-1.8926493371636042,90.41099469600027,21.33417973118341,0.9999606000998967,6,-1.1900005340576243,-1.6850013732910227,-3.819999694824226,-4.7150020599365305,-0.1100006103515696,3,-0.008481494798827538,-1.307688545675981,60.9000015258789,1.1769876849951388,60.36999893188477,1.240959647026381,60.2599983215332,-0.008481494798827538 11687,2019-06-21,61.2400016784668,61.4900016784668,60.75,61.31000137329102,3288100.0,-0.0011417337017826101,2.4418658292081403,-0.1842092054409629,66.32353106171954,62.30077401465349,-0.9566138024660376,-1.731936876394677,-3.0741046623560635,-3.6366861677119715,23.097556473712157,0.7400016784667969,1.0423500007343023,1.4755020141601562,-0.6387259102652862,3.5897299385855987,0.41838805194743145,2.532615976372881,-1.660037744194419,83.10814642218293,13.829158432344045,1.0571139622127221,6,-1.1000003814697266,-1.595001220703125,-3.730001449584961,-4.645002365112305,-0.4200019836425781,4,-0.010777266971306765,1.8181833945033667,61.31000137329102,-1.307688545675981,60.9000015258789,1.1769876849951388,60.36999893188477,-0.010777266971306765 11688,2019-06-24,61.18000030517578,61.52000045776367,61.0,61.36000061035156,1075700.0,-0.000979774194096894,1.0800018310546875,2.571444141689112,69.59876234330609,64.03828580567144,-0.7672260845244523,-1.615352447720113,-2.9547105922229946,-3.5414631859053713,21.75087190159357,0.5200004577636719,0.9588261419067976,1.327000617980957,-0.8712587659812598,3.525260001943174,0.22787092599985215,2.426130309962062,-1.4090325964839607,77.48346545809144,7.813827827590359,1.0991296919811075,6,-0.6000003814697266,-1.5200004577636719,-3.604999542236328,-4.55000114440918,-0.6899986267089844,0,-0.008336092410697882,2.4418658292081403,61.2400016784668,1.8181833945033667,61.31000137329102,-1.307688545675981,60.9000015258789,-0.008336092410697882 11689,2019-06-25,61.34000015258789,61.540000915527344,61.11000061035156,61.29999923706055,1420000.0,0.0026152312293887814,-1.0476294277929155,-0.22222693171703473,62.969926294647884,64.45657766591651,-0.6770521070516367,-1.6587761126936087,-3.062227781651572,-3.674853071921646,21.700227809335658,0.43000030517578125,0.902119775372725,1.3590003967285185,-0.8740430586792414,3.5920438521362783,0.2424786690246421,2.475522124432395,-1.359148514007451,85.91545890475352,17.63916896719249,1.1165217277038784,6,-0.6199989318847656,-1.6700000762939453,-3.5849990844726562,-4.465000152587891,-0.7700004577636719,1,-0.009944581167821043,1.0800018310546875,61.18000030517578,2.4418658292081403,61.2400016784668,1.8181833945033667,61.31000137329102,-0.009944581167821043 11690,2019-06-26,59.6500015258789,61.29999923706055,59.61999893188477,61.09000015258789,1606400.0,-0.027551330657075157,-1.2399947102999225,-35.99914171276005,43.343681039486775,63.162191560792444,1.0040980089907237,0.17320531238056702,-1.340558994577819,-1.9662049032939564,22.35767723024975,1.720001220703118,0.891612710417391,-0.4154983520507898,-2.445178404730555,1.6141817006289756,-1.4303383783906725,0.5993416742890929,1.8899993896484446,1.5626334894303797,-60.772182634952195,1.0148400263398816,6,0.9299983978271555,0.019998550415046168,-1.8600006103515554,-2.7150020599365163,1.1800003051757884,2,0.015590951909235207,-1.0476294277929155,61.34000015258789,1.0800018310546875,61.18000030517578,2.4418658292081403,61.2400016784668,0.015590951909235207 11691,2019-06-27,60.06999969482422,60.38999938964844,59.849998474121094,59.93999862670898,908400.0,0.007041042048642865,-2.483861440964745,-0.0902786056208603,47.007301383815786,61.929928060288916,0.6352239187374948,-0.08496822064542187,-1.7001422750955157,-2.368115308641066,23.050656034811297,0.7399978637695384,0.977828183870372,-0.10100021362304545,-1.8728494902406467,1.6708490629945558,-0.9869248519318461,0.7849244246857552,1.470001220703125,23.43751552202659,-35.8422321763929,0.8859246383088016,6,0.5100002288818359,-0.39999961853027344,-2.174999237060547,-2.809999465942383,0.3400001525878906,3,0.01082073462928479,-1.2399947102999225,59.6500015258789,-1.0476294277929155,61.34000015258789,1.0800018310546875,61.18000030517578,0.01082073462928479 11692,2019-06-28,60.1500015258789,60.6500015258789,59.88000106811523,59.959999084472656,2765200.0,0.0013318100792594212,-3.400021798364944,1.4615452331346406,52.46423799811624,61.11613728421899,0.5293727574894049,-0.007024979644860707,-1.7091721599561325,-2.4296998890878854,23.882806145940734,0.7700004577636719,0.9359903090126807,-0.1214984893798885,-1.6143487639476604,1.3713517851878834,-0.8679236266637744,0.6249266479039974,1.3515993499755936,27.60427325125056,-30.79135564553394,0.7464251372838865,6,0.42999839782715554,-0.48000144958495383,-2.162501335144036,-2.6250019073486257,0.9699974060058736,4,0.01745634597546597,-2.483861440964745,60.06999969482422,-1.2399947102999225,59.6500015258789,-1.0476294277929155,61.34000015258789,0.01745634597546597 11693,2019-07-01,60.15999984741211,60.7400016784668,59.540000915527344,60.11999893188477,2049200.0,0.0001662231301675643,-1.000006357844945,0.21052842916797562,57.56520308439629,60.002133862007284,0.5628920454357811,0.07669374884100932,-1.6388819109653667,-2.417363407798632,23.778334553873137,1.2000007629394531,0.9517367920398243,-0.1685001373291044,-1.5424732804371644,1.2054730057789556,-0.8554867088831344,0.5184864342249256,1.3039689895629891,30.99994659423828,-30.809492903712666,0.6869865715540305,7,0.3800010681152344,-0.48999977111816406,-1.894998550415039,-2.469999313354492,0.8499984741210938,0,0.01097074217230909,-3.400021798364944,60.1500015258789,-2.483861440964745,60.06999969482422,-1.2399947102999225,59.6500015258789,0.01097074217230909 11694,2019-07-02,60.6500015258789,60.9900016784668,60.16999816894531,60.540000915527344,1091300.0,0.008144974729215715,1.0759558461375027,2.7499523173758593,52.62136094924383,58.08020701759891,0.13051019152814547,-0.2687833450762511,-2.03608771773915,-2.8888200790808582,24.081536359981897,0.8300018310546875,0.9094810570109502,0.22100143432616193,-0.9045285220063235,1.3465313906586474,-0.3417635438400808,0.7837664124924046,0.73700859423829,63.06827664384308,1.1848282651935378,0.5627649781662442,7,-0.1100006103515554,-0.9800014495849538,-2.170001983642571,-2.7600021362304616,1.279998779296882,1,-0.0026380848043974225,-1.000006357844945,60.15999984741211,-3.400021798364944,60.1500015258789,-2.483861440964745,60.06999969482422,-0.0026380848043974225 11695,2019-07-03,61.36000061035156,61.88000106811523,60.6500015258789,60.7599983215332,1227800.0,0.011706497388457748,-2.000013956279576,5.45453599667118,60.53099221261828,56.93611070748341,-0.5670023821245707,-0.9154559694484163,-2.6476407185492477,-3.583302147547691,23.305561804830706,1.2299995422363281,0.9026767563171063,0.8610004425048814,-0.31473527789787425,2.036736162907637,0.27313258230350357,1.4488683027062592,-1.8199996948242188,77.7777596643069,14.219671917512187,0.5878678602013769,7,-0.6499996185302734,-1.5200004577636719,-2.8800010681152344,-3.470001220703125,1.0699996948242188,2,-0.012874851819901556,1.0759558461375027,60.6500015258789,-1.000006357844945,60.15999984741211,-3.400021798364944,60.1500015258789,-0.012874851819901556 11696,2019-07-05,61.52999877929688,61.56999969482422,60.54999923706055,60.9900016784668,1051400.0,0.0027705046814592293,2.290329725772016,0.899991734854132,58.08271296695986,56.020464252510116,-0.7850706965969962,-1.0594381256701624,-2.732273847079412,-3.736158242646262,22.142735921206004,1.0200004577636719,0.8373474134444336,0.9799985885620188,-0.282997092626843,2.2429942697508807,0.34850074796759145,1.6114964291564462,-1.9431978607177811,85.04263820533234,24.01063357089393,0.6314978405944296,7,-0.819997787475593,-1.684997558593757,-3.057499885559089,-3.6399993896484446,1.5400009155273366,4,-0.011376514905404589,-2.000013956279576,61.36000061035156,1.0759558461375027,60.6500015258789,-1.000006357844945,60.15999984741211,-0.011376514905404589 11697,2019-07-08,61.290000915527344,61.86999893188477,61.099998474121094,61.66999816894531,1029600.0,-0.0039005016826083594,-1.0263112984992406,-0.7037023955014495,60.0000296287297,54.95393839533496,-0.600369889256676,-0.7964815955646714,-2.4114857648499566,-3.483912288077292,20.504314683077688,0.770000457763679,0.6921376283966865,0.6995006561279311,-0.605299937752001,2.004301250007863,0.04710035918796507,1.3519009530678971,-1.657335993957517,74.78631990962124,13.851141026668088,0.6524002969399656,7,-0.5799999237060547,-1.3950004577636719,-2.7700014114379883,-3.355001449584961,2.450000762939453,0,-0.014357987517867543,2.290329725772016,61.52999877929688,-2.000013956279576,61.36000061035156,1.0759558461375027,60.6500015258789,-0.014357987517867543 11698,2019-07-09,61.45000076293945,61.5,61.0,61.31000137329102,1220300.0,0.0026105375268736797,3.1667037543313095,-0.36842210934204167,60.38463908541098,54.6666842609753,-0.802426143544551,-0.8745167430309309,-2.4862033640249166,-3.6330044050181556,19.72618182074171,0.5,0.4983911185686978,0.7790004730224638,-0.5294966487083599,2.0874975947532874,0.12475191215705195,1.4332490338878756,-1.772389118438717,74.85382595640576,11.487036454511113,0.6542485608654133,7,-0.7399997711181641,-1.5550003051757812,-2.912501335144043,-3.5150012969970703,2.30999755859375,1,-0.005370249421603024,-1.0263112984992406,61.290000915527344,2.290329725772016,61.52999877929688,-2.000013956279576,61.36000061035156,-0.005370249421603024 11699,2019-07-10,61.68999862670898,62.11999893188477,61.47999954223633,61.59000015258789,846000.0,0.0039055795083775546,-3.0000000000000444,0.7142779291552989,58.04478974458573,56.30014078376407,-1.103612270620708,-0.9755086330741634,-2.630246687460854,-3.860109169132251,20.395245132953402,0.6699981689453196,0.3664528803002156,0.8989984512329059,-0.3128710307208422,2.110867933186654,0.2930637102560283,1.5049331922097835,-1.9683391937359502,72.61144020643027,10.228249245046847,0.6059347409768752,7,-0.8599987030029226,-1.6749992370605398,-3.152499198913567,-3.7549991607665945,2.6199989318847727,2,-0.011022861408872875,3.1667037543313095,61.45000076293945,-1.0263112984992406,61.290000915527344,2.290329725772016,61.52999877929688,-0.011022861408872875 11700,2019-07-11,61.54999923706055,62.04999923706055,61.13999938964844,61.56000137329102,1470600.0,-0.0022694017306691405,-1.1927658792168399,-0.10002288853292321,52.58618846939923,56.92001712660667,-0.7439940705948658,-0.7835338431316217,-2.4213433716029726,-3.7134884147540177,20.599231511559303,0.9099998474121094,0.2090419638434895,0.7004991531372085,-0.5404424095566114,1.9414407158310283,0.08002837179029854,1.3209699344841184,-1.7324062241310472,63.69427989678419,4.655804007682342,0.6204707813469093,7,-0.7199993133544922,-1.1199989318847656,-3.0124998092651367,-3.614999771118164,2.8999977111816406,3,0.00617385983469565,-3.0000000000000444,61.68999862670898,3.1667037543313095,61.45000076293945,-1.0263112984992406,61.290000915527344,0.00617385983469565 11701,2019-07-12,61.13999938964844,61.95000076293945,60.93999862670898,61.77000045776367,1877300.0,-0.006661248618915372,1.0404048966758388,62.98665141109179,48.995959325149855,56.53465282961041,-0.18579104738381602,-0.31319561881537084,-1.9332104127835876,-3.3074870349656464,20.44844664952757,1.0100021362304759,0.09392123682353315,0.24199924468994283,-0.9624065004902462,1.4464049898701319,-0.36020362790014815,0.8442021172800338,-1.2303101399607286,16.94921281479366,-37.43171899895281,0.6022028725900936,7,-0.3099994659423828,-0.6849994659423828,-2.3824987411499023,-2.829998016357422,3.9300003051757812,4,0.021099131966065388,-1.1927658792168399,61.54999923706055,-3.0000000000000444,61.68999862670898,3.1667037543313095,61.45000076293945,0.021099131966065388 11702,2019-07-15,60.97999954223633,61.16999816894531,60.22000122070313,60.7400016784668,1492700.0,-0.002616942247454457,2.0645304193738694,-0.38094834424254165,48.03148482866496,55.475350801195816,0.11658567513027407,-0.1357399078414403,-1.6988719216677453,-3.1540533302258638,19.84385572841441,0.9499969482421804,0.24336758448573903,0.06649932861328267,-1.1335227459973112,1.2665214032238765,-0.5335117086920178,0.6665103659185831,-0.9818979052607375,39.9999598452432,-10.985311542217602,0.6000110373052969,7,0.16499900817871094,-0.5249996185302734,-2.03749942779541,-2.4849987030029297,3.920001983642564,0,0.03427353506521924,1.0404048966758388,61.13999938964844,-1.1927658792168399,61.54999923706055,-3.0000000000000444,61.68999862670898,0.03427353506521924 11703,2019-07-16,61.06000137329102,61.47999954223633,60.68000030517578,60.77999877929688,1201800.0,0.0013119355797843735,-2.3333333333332344,1.1666878596178911,47.2000079345825,54.87297824401122,0.1985549316191566,-0.16098846454653426,-1.7040069755166556,-3.2478869820629583,19.190282644727425,0.7999992370605469,0.3477993168606659,0.10650100708008381,-1.0545012165501788,1.2675032307103464,-0.4740001047350475,0.6870021188952151,-0.9770238445190671,44.21058760462824,-2.2589157251708016,0.5805011118151309,7,0.10999870300292969,-0.605001449584968,-1.7625017166137766,-2.210000991821296,4.079998016357415,1,0.043891258514580755,2.0645304193738694,60.97999954223633,1.0404048966758388,61.13999938964844,-1.1927658792168399,61.54999923706055,0.043891258514580755 11704,2019-07-17,61.02000045776367,61.5099983215332,60.93999862670898,61.34000015258789,1035900.0,-0.0006551083299655147,-1.3749821187315814,-1.142845465320636,70.44777784989653,55.97484331481992,0.3314110351854467,-0.07356601205181335,-1.590317150791165,-3.152154846517824,18.312114839045698,0.5699996948242259,0.4102849601422207,0.034000015258790484,-1.09415381100942,1.162153841527001,-0.5300768978753183,0.5980769283928993,-0.8555420728672019,43.71585268998963,-8.085665022923664,0.5640769131341057,7,0.14999961853028054,-0.5650005340576172,-1.7225008010864258,-2.1700000762939453,4.079998016357436,2,0.044903275044484436,-2.3333333333332344,61.06000137329102,2.0645304193738694,60.97999954223633,1.0404048966758388,61.13999938964844,0.044903275044484436 11705,2019-07-18,61.5099983215332,61.54999923706055,60.75,60.95000076293945,1436500.0,0.008030118978918921,1.5,-1.7499940395298381,71.05264625539989,57.41594701353548,-0.15094561915055493,-0.5433807048083494,-1.99747878513719,-3.585401418005432,17.298046419365505,0.7999992370605469,0.45842320494486444,0.4934980392456083,-0.6576154421706875,1.644611520661904,-0.08205870146253602,1.0690547799537526,-1.2673183147571976,74.56632613685716,18.384772762946348,0.5755567407081473,7,-0.3399982452392507,-0.6799983978271484,-2.20999813079834,-2.6599979400634766,2.979999542236328,3,0.04552104232590004,-1.3749821187315814,61.02000045776367,-2.3333333333332344,61.06000137329102,2.0645304193738694,60.97999954223633,0.04552104232590004 11706,2019-07-19,60.790000915527344,61.6500015258789,60.72999954223633,61.43999862670898,1989800.0,-0.01170537190136467,-1.3896141213072826,-1.1607152588555731,57.88178543308201,57.180586547352405,0.5062855688337251,0.14299346696447657,-1.1851847183165916,-2.8146584158534225,15.907835151410632,0.920001983642571,0.49693890876753244,-0.20049934387206747,-1.3471819478384575,0.9461832600943225,-0.773840645855266,0.3728419581111311,-0.4722281517469895,39.86011001264442,-19.11273006070835,0.5733413019831956,7,0.37999916076660867,0.03999900817871094,-1.465001106262207,-1.9400005340576172,4.3899993896484375,4,0.060207204763834454,1.5,61.5099983215332,-1.3749821187315814,61.02000045776367,-2.3333333333332344,61.06000137329102,0.060207204763834454 11707,2019-07-22,60.58000183105469,61.040000915527344,60.290000915527344,60.84000015258789,1454700.0,-0.0034545004328009332,1.272727798167789,0.3999988262428665,54.929611517903574,56.57447237318491,0.6760766081472269,0.31727884276759255,-0.8779457129963575,-2.5498295579167802,14.203634565700973,0.75,0.4201273627642621,-0.37749843597411825,-1.5319099045555404,0.7769130326073039,-0.9547041702648258,0.1997072983165893,1.5399971008300852,21.323587160183667,-39.48621706002157,0.5772057342907108,7,0.5899982452392649,0.2499980926513672,-1.2550020217895508,-1.730001449584961,4.709999084472656,0,0.07411683275103265,-1.3896141213072826,60.790000915527344,1.5,61.5099983215332,-1.3749821187315814,61.02000045776367,0.07411683275103265 11708,2019-07-23,60.66999816894531,60.93000030517578,60.11000061035156,60.5,1250600.0,0.0014855783289939861,1.3768022998673153,-0.6538433323062929,50.25902485689899,55.709387385664165,0.5183067719028713,0.19722732395202058,-0.9056922449453708,-2.5906223285662264,12.442785693018127,0.8199996948242188,0.34748866261448086,-0.26200199127197266,-1.4182489886272691,0.8942450060833238,-0.8401254899496209,0.3161215074056756,1.4134008026123084,36.36345621275115,-23.162614226809744,0.57812349867765,7,0.4100017547607422,0.1600017547607422,-1.3449983596801758,-1.819997787475586,4.220001220703125,1,0.06972150131197408,1.272727798167789,60.58000183105469,-1.3896141213072826,60.790000915527344,1.5,61.5099983215332,0.06972150131197408 11709,2019-07-24,60.72999954223633,61.0,60.1500015258789,60.7599983215332,1139600.0,0.000988979316002725,2.3333133872874154,-0.17646530832061755,40.18686146653694,54.331684385346136,0.3439822269815025,0.09400263173137091,-0.9101673884003247,-2.58652059729436,10.535457433335546,0.8499984741211009,0.2784342092884984,-0.17150058746337749,-1.3145384634671444,0.9715372885403895,-0.7430195254652574,0.40001835053850243,1.2744634948730535,40.259646967317664,-16.257202129182588,0.5715189380018818,7,0.3000011444091797,0.10000038146972656,-1.1049995422363281,-1.8799991607666016,4.039997100830064,2,0.0726164972938137,1.3768022998673153,60.66999816894531,1.272727798167789,60.58000183105469,-1.3896141213072826,60.790000915527344,0.0726164972938137 11710,2019-07-25,60.58000183105469,60.9000015258789,60.2400016784668,60.72000122070313,1289300.0,-0.002469911284575632,1.6399993896484841,4.666836215666565,35.10970587250482,52.788767335052235,0.38209759346200656,0.33439036818465695,-0.6933136069444856,-2.3764733660382547,10.699997488931341,0.6599998474121023,0.1848785663586483,-0.36799831390381144,-1.3627118569784145,0.6267152291707916,-0.8653550854411165,0.12935845763349363,1.3486827089843842,30.51954164210248,-21.464121022071062,0.4973567715373029,7,0.2999992370605469,0.2499980926513672,-0.747502326965332,-1.730001449584961,4.4199981689453125,3,0.07461202552736412,2.3333133872874154,60.72999954223633,1.3768022998673153,60.66999816894531,1.272727798167789,60.58000183105469,0.07461202552736412 11711,2019-07-26,60.72000122070313,60.790000915527344,60.18999862670898,60.599998474121094,843100.0,0.0023109835823194036,3.615364300595729,-0.8571662125340672,40.776670263276934,51.982676827786904,0.19696963694931924,0.2588559630194567,-0.7695768545754262,-2.4519657750734893,10.898549713419891,0.6000022888183665,0.08654624393138022,-0.2604990005493093,-1.1735488378389576,0.652550836740339,-0.7170239191941334,0.19602591809551484,1.1359359621484373,65.591441955094,15.810887872158304,0.45652491864482503,7,0.15999984741210227,0.10999870300292258,-0.8875017166137766,-1.8700008392334055,4.83000183105468,4,0.06208821751111859,1.6399993896484841,60.58000183105469,2.3333133872874154,60.72999954223633,1.3768022998673153,60.66999816894531,0.06208821751111859 11712,2019-07-29,61.20000076293945,61.2400016784668,60.59000015258789,60.959999084472656,1970200.0,0.007905130642070102,3.062464982655239,1.9999682115835804,46.334298384173756,51.88648687774149,-0.27774917498653906,-0.14592880225215765,-1.1841065794543226,-2.8601801326734204,10.918185698020663,0.6500015258789062,0.037056724079022274,0.16700057983398153,-0.6618492904424684,0.9958504501104315,-0.247424355304247,0.5814255149722101,0.5860989570121191,96.46009931706855,47.79184610033121,0.414424935138225,7,-0.31999969482421875,-0.37000083923339844,-1.327500343322754,-2.309999465942383,4.600002288818359,0,0.0650326714480447,3.615364300595729,60.72000122070313,1.6399993896484841,60.58000183105469,2.3333133872874154,60.72999954223633,0.0650326714480447 11713,2019-07-30,60.81999969482422,61.65999984741211,60.61999893188477,61.16999816894531,1261800.0,-0.006209167702255103,-1.773335774739617,-1.4583167766033538,37.74646494929677,48.25300766656375,0.07222240741810992,0.30151168674145623,-0.7523400667770161,-2.418656709837748,11.56949752547926,1.0400009155273366,0.026410754436618333,-0.2460004806518583,-0.9750477525839685,0.48304679128025185,-0.6105241166179098,0.11852315531419322,0.8990560607433551,44.37078898637597,-1.2163987844797504,0.36452363596605447,7,0.06500053405761719,0.010000228881835938,-0.9274988174438477,-1.9099979400634766,3.9599990844726705,1,0.0734955811103617,3.062464982655239,61.20000076293945,3.615364300595729,60.72000122070313,1.6399993896484841,60.58000183105469,0.0734955811103617 11714,2019-07-31,60.4900016784668,61.09000015258789,60.04999923706055,60.88999938964844,1807400.0,-0.005425814173187216,1.6000047683761296,1.1428555858310627,35.8288726418174,44.33925504283235,0.3566382004881419,0.6523548902988239,-0.3726991471309731,-2.034338502002683,11.669461179972048,1.0400009155273438,0.024140345863685297,-0.5679985046386733,-1.31943383811889,0.18343682884154333,-0.9437161713787816,-0.19228083789856498,1.1699981689453125,27.329333826163598,-15.307830564792361,0.37571766674010865,7,0.36499786376953125,0.3399982452392578,-0.37000179290771484,-1.5650005340576172,3.4699974060058594,2,0.07273925589504415,-1.773335774739617,60.81999969482422,3.062464982655239,61.20000076293945,3.615364300595729,60.72000122070313,0.07273925589504415 11715,2019-08-01,60.56999969482422,61.0,60.22999954223633,60.4000015258789,1986000.0,0.0013224998204273142,-2.019596990141667,-0.4249978542205276,41.64220479064964,42.5348571936732,0.14447177744401785,0.5377058516140067,-0.40368011687387906,-2.0684202931901083,10.852439886330162,0.7700004577636719,0.020880106284430155,-0.44850044250487997,-1.2159770573505497,0.3189761723407898,-0.8322387499277113,-0.06476213508204864,1.0900001525878906,32.298152834247915,-13.027043341540946,0.3837383074228349,8,0.2849998474121094,0.26000022888183594,-0.3749990463256836,-1.6349983215332031,3.4000015258789134,3,0.06934120801392485,1.6000047683761296,60.4900016784668,-1.773335774739617,60.81999969482422,3.062464982655239,61.20000076293945,0.06934120801392485 11716,2019-08-02,60.83000183105469,61.34000015258789,60.58000183105469,60.77000045776367,1542000.0,0.004292589360086918,-2.4545486071976628,0.3529530562785958,47.863274801303746,41.74970866960655,-0.1220995954179358,0.23460094650201313,-0.6180481637069803,-2.286595687494966,10.289190626681204,0.7700004577636719,-0.0789040137368886,-0.15349845886230185,-0.8857980304997781,0.5788011127751744,-0.5196482446810364,0.21265132695643274,0.7333979797363313,48.44734772018614,2.347398096235864,0.36614978581873686,8,0.024997711181640625,-1.9073486328125e-06,-0.7050018310546875,-1.8950004577636719,3.4399948120117045,4,0.06855166929842937,-2.019596990141667,60.56999969482422,1.6000047683761296,60.4900016784668,-1.773335774739617,60.81999969482422,0.06855166929842937 11717,2019-08-05,60.40999984741211,61.40999984741211,60.18000030517578,60.93000030517578,1198100.0,-0.0069045203189219695,-1.5102043199520438,-8.66647593616886,41.55840166776971,40.78297275970329,0.30312885355004937,0.6169252273016994,-0.17085864045681376,-1.8299780615535894,9.198306413837226,1.2299995422363281,-0.2386960189895646,-0.5295003890991197,-1.289484831807819,0.23048405360957958,-0.9094926104534693,-0.14950816774477005,1.0625959289550835,22.36027788045075,-22.98812948447888,0.3799922213543513,8,0.44499969482421875,0.4200000762939453,-0.2849998474121094,-1.4749984741210938,4.630001068115234,0,0.08508530404450743,-2.4545486071976628,60.83000183105469,-2.019596990141667,60.56999969482422,1.6000047683761296,60.4900016784668,0.08508530404450743 11718,2019-08-06,61.11999893188477,61.31999969482422,59.599998474121094,60.38000106811523,1271500.0,0.01175300589746775,2.0175476168168007,-1.4230715621905419,51.10618049976039,41.99623043006146,-0.3758493474310214,-0.12549877479120397,-0.8438922874770967,-2.501894900785196,8.427092533838065,1.720001220703125,-0.28486483503004933,0.19699878692627948,-0.529928648622537,0.9239262224750959,-0.16646493084812874,0.5604625047006877,0.29000091552733664,83.97786212725102,36.83573524527326,0.3634637177744094,8,-0.48999977111817117,-0.28999900817871804,-0.9949989318847727,-2.184997558593757,3.759998321533196,1,0.07657074937269992,-1.5102043199520438,60.40999984741211,-2.4545486071976628,60.83000183105469,-2.019596990141667,60.56999969482422,0.07657074937269992 11719,2019-08-07,61.0099983215332,61.5,60.04999923706055,61.22000122070313,1388900.0,-0.0017997482374657592,2.7662335088753585,-0.28378852082109435,43.96134063840101,42.97974540404992,-0.24803788487355405,-0.07278590659635142,-0.6771323844067396,-2.362846994515664,6.933784678299048,1.4500007629394531,-0.30460304978313246,0.12099819183349325,-0.5124840140558007,0.7544803977227872,-0.19574291111115372,0.4377392947781402,-1.4099998474121094,74.21045868686178,29.275843854697825,0.31674110294464725,8,-0.37999916076660156,-0.14999961853027344,-0.9049978256225586,-2.0749969482421875,3.200000762939453,2,0.061793157867258586,2.0175476168168007,61.11999893188477,-1.5102043199520438,60.40999984741211,-2.4545486071976628,60.83000183105469,0.061793157867258586 11720,2019-08-08,61.93000030517578,62.25,60.709999084472656,61.13000106811523,1589400.0,0.01507952809298585,1.138892200261201,-3.8094675846032726,63.13364460351722,45.46385366407662,-1.0687998120313082,-1.014893605775967,-1.5020792327779304,-3.2353833149057536,5.8839355992674935,1.5400009155273438,-0.28153318271488814,1.0220001220703097,0.28992087637160324,1.754079367769016,0.6559604992209529,1.3880397449196664,-2.3300018310546875,87.92454677104055,40.59868730792102,0.3660396228493538,8,-1.0050010681152344,-1.0050010681152344,-1.8249998092651367,-2.9949989318847656,2.2099990844726562,3,0.03277892409645644,2.7662335088753585,61.0099983215332,2.0175476168168007,61.11999893188477,-1.5102043199520438,60.40999984741211,0.03277892409645644 11721,2019-08-09,62.43000030517578,62.849998474121094,61.86999893188477,62.13000106811523,1469000.0,0.00807363147967255,-1.3902325559758149,0.37499940395298936,69.97839710115787,48.090975743741524,-1.4535879755946937,-1.489670956714761,-1.8992542228477731,-3.6775027717469015,5.296847043543822,0.979999542236321,-0.20469161160695393,1.4575000762939467,0.46011710850581267,2.454883044082081,0.9588085923998833,1.9561915601880102,-2.724001770019534,87.0769794170673,34.95579946964645,0.4986914838940654,8,-1.2050018310546875,-1.2050018310546875,-2.1549997329711914,-3.3249988555908203,2.2399978637695312,4,0.024667642287351965,1.138892200261201,61.93000030517578,2.7662335088753585,61.0099983215332,2.0175476168168007,61.11999893188477,0.024667642287351965 11722,2019-08-12,63.06999969482422,63.36000061035156,62.5099983215332,62.52999877929688,1437300.0,0.010251471832771752,-1.9310331219910026,1.8000076294138676,73.16603652977446,52.02648369712794,-2.0120176074681737,-2.0712590869583636,-2.432674560420196,-4.256430133839359,5.801111937905488,0.9300003051757812,-0.0710659067885615,1.9929994583129869,0.623695873189817,3.3623030434361567,1.3083476657513984,2.6776512508745753,-3.1753611633300807,92.28721407541327,36.59590955415,0.684651792561585,8,-1.5900001525878906,-1.5900001525878906,-2.7924985885620117,-3.934999465942383,2.0800018310546733,0,0.01902643022116024,-1.3902325559758149,62.43000030517578,1.138892200261201,61.93000030517578,2.7662335088753585,61.0099983215332,0.01902643022116024 11723,2019-08-13,63.7400016784668,63.93000030517578,62.63000106811523,63.08000183105469,1821800.0,0.010623148674242966,1.5000055019825613,1.2222198674748321,75.99310587463279,56.48917627855187,-2.4856511981381715,-2.666922091389999,-3.0144839862254997,-4.874256453153862,6.174539990487695,1.299999237060554,0.05830654625408016,2.52900142669678,0.7145343539542282,4.343468499439332,1.6217678903255006,3.4362349630680598,-3.5681341806640674,95.10312952565039,35.91239741459749,0.9072335363712768,8,-1.9750022888183594,-1.9750022888183594,-3.4375009536743164,-4.510000228881836,1.8100013732910156,1,0.02039534362766937,-1.9310331219910026,63.06999969482422,-1.3902325559758149,62.43000030517578,1.138892200261201,61.93000030517578,0.02039534362766937 11724,2019-08-14,63.7599983215332,64.37999725341797,63.52999877929688,63.9900016784668,1689900.0,0.00031372203545387833,-1.4637549756745105,-0.3484900153165911,78.09184254600714,60.53913602914715,-2.227236637462603,-2.604662332598849,-2.9319869247699586,-4.851969770459384,6.664405070007307,0.8499984741210866,0.14443023920382814,2.4119981765747056,0.273434372991062,4.550561980158349,1.3427162747828874,3.481280078366524,-3.212317542993169,83.10628770523498,19.450731656356815,1.0692819017918207,8,-1.7700004577636719,-1.7700004577636719,-3.4574975967407227,-4.49499702453614,2.2500038146972656,2,0.017565855730371283,1.5000055019825613,63.7400016784668,-1.9310331219910026,63.06999969482422,-1.3902325559758149,62.43000030517578,0.017565855730371283 11725,2019-08-15,64.30999755859375,64.47000122070311,62.84000015258789,63.18999862670898,1583200.0,0.008626086128280308,1.2638805369163324,-4.869489501442961,79.57163524202267,64.06228718922702,-2.448401657637504,-3.0927015598766587,-3.4135422659752805,-5.3528647524259725,7.093855490957804,1.6300010681152202,0.3247548622131404,2.8219974517822237,0.30556315710494175,5.338431746459513,1.5637803044435827,4.080214599120865,-3.3024388030683625,93.84601841323455,29.17808645613958,1.2582171473386443,8,-2.2749977111816477,-2.2749977111816477,-3.887497901916504,-4.924997329711914,1.8899993896484375,3,-0.001554944455253393,-1.4637549756745105,63.7599983215332,1.5000055019825613,63.7400016784668,-1.9310331219910026,63.06999969482422,-0.001554944455253393 11726,2019-08-16,64.44999694824219,64.91999816894531,64.16999816894531,64.40000152587889,2498100.0,0.002176945964286192,-1.9411641509716218,0.04463881253811684,78.35948032235186,68.15129592862505,-2.2583984879909664,-3.103565680203886,-3.4997906217734496,-5.452825952296763,7.562179251714355,0.75,0.5664371315922025,2.7789970397949233,-0.03807651741301754,5.596070597002857,1.3704602611909564,4.18753381839889,-2.957696247591919,80.49787342485442,19.03139444574584,1.4085367786039673,8,-2.1899986267089844,-2.1899986267089844,-3.8199968338012695,-5.064996719360352,2.2700042724609233,4,-0.004809892525560522,1.2638805369163324,64.30999755859375,-1.4637549756745105,63.7599983215332,1.5000055019825613,63.7400016784668,-0.004809892525560522 11727,2019-08-19,65.06999969482422,65.37999725341797,63.93000030517578,64.26999664306639,1353700.0,0.009619903428078391,1.0422518563093024,16.001526018613163,85.59463258785934,71.98334616063605,-2.40028019656026,-3.552057672247294,-4.056762520262055,-6.0239886153309,8.773655150282066,1.4499969482421875,0.8126524051634902,3.174499893188475,0.027221704724681217,6.321778081652269,1.6008607989565746,4.748138987420376,-3.0292673992467414,88.72734586867715,24.061589013145877,1.5736390942318987,8,-2.355001449584961,-2.5800018310546875,-4.427499771118164,-5.684999465942383,2.1699981689453125,0,-0.006147249542875377,-1.9411641509716218,64.44999694824219,1.2638805369163324,64.30999755859375,-1.4637549756745105,63.7599983215332,-0.006147249542875377 11728,2019-08-20,64.90000152587889,65.44000244140625,64.63999938964844,65.37000274658203,1875800.0,-0.0026125429497865227,1.6229582009655552,-0.5874992847469985,87.95179694522236,76.87117463917176,-1.8301618521523153,-3.2136766172807683,-3.8037770874262833,-5.8024496177960145,9.891124983575473,0.8000030517578125,1.03568748711551,2.7930015563964687,-0.5687332688725206,6.154736381665458,1.1121341437619705,4.473868969030967,-2.2582015378901232,79.23075230165371,9.435618358669089,1.680867412634495,8,-1.825000762939439,-2.38000106811522,-4.100002288818345,-5.515001296997056,2.409996032714858,1,0.003852080032699323,1.0422518563093024,65.06999969482422,-1.9411641509716218,64.44999694824219,1.2638805369163324,64.30999755859375,0.003852080032699323 11729,2019-08-21,65.13999938964844,65.16999816894531,64.54000091552734,64.68000030517578,2100700.0,0.0036979639156686783,1.423082001848673,-0.9787189143561811,88.27469648562273,79.66462484829457,-1.5899056802371945,-3.2742193549098175,-3.938557041542481,-5.99058451494308,11.11250095349758,0.6299972534179688,1.3570777707770745,2.8124994277954087,-0.7419356162663604,6.366934471857178,1.0352819057645206,4.58971694982629,-1.9385589109761696,88.4614312438103,13.348029112319153,1.7772175220308832,8,-1.4849987030029297,-2.6199989318847656,-4.3274993896484375,-5.754999160766602,1.4199981689453125,2,0.006294191985739106,1.6229582009655552,64.90000152587889,1.0422518563093024,65.06999969482422,-1.9411641509716218,64.44999694824219,0.006294191985739106 11730,2019-08-22,65.09999847412111,65.30999755859375,64.66000366210939,65.12999725341797,2696500.0,-0.0006140760807819001,2.333307249892333,-0.0652148673975111,87.13040559188174,81.5704035694861,-1.17669431522404,-3.033772255824303,-3.8267730040455206,-5.888527097932098,12.441821488009223,0.6499938964843608,1.6096873662909985,2.546498680114759,-1.1133264549767858,6.206323815206304,0.7165861125689901,4.376411247660528,-1.4508456029020422,77.4832128294918,-0.9618219679734636,1.829912567545771,8,-1.1249980926513814,-2.579998016357436,-4.287498474121108,-5.714998245239272,1.459999084472642,3,0.013978551204899103,1.423082001848673,65.13999938964844,1.6229582009655552,64.90000152587889,1.0422518563093024,65.06999969482422,0.013978551204899103 11731,2019-08-23,64.48999786376953,65.44999694824219,64.22000122070311,65.16000366210939,1328400.0,-0.009370209288008913,-1.0330523275975974,22.334435401842182,84.34342558609217,82.81233568685474,-0.27239885667491137,-2.241789134482964,-3.1438274627444116,-5.220504795565859,13.539843575185351,1.2299957275390767,1.9235464008174006,1.7479982376098633,-1.9025441622861337,5.39854063750586,-0.07727296233814229,3.5732694375578617,-0.4826750785130258,36.84202601026959,-46.68571591046265,1.8252711999479994,8,-0.4499988555908203,-1.9650001525878906,-3.4899978637695312,-5.104997634887695,1.790000915527358,4,0.02651572555615367,2.333307249892333,65.09999847412111,1.423082001848673,65.13999938964844,1.6229582009655552,64.90000152587889,0.02651572555615367 11732,2019-08-26,65.18000030517578,65.23000335693361,64.44000244140625,64.48000335693361,1296200.0,0.010699371441503791,-1.0256465432920274,-1.0447625229164097,84.29054064938728,83.73427288404969,-0.7058495741514292,-2.7598297097036237,-3.7674820786388494,-5.845010075102039,14.405513402024328,0.790000915527358,2.1119113292002964,2.2390007019042955,-1.4906740719158336,5.9686754757244245,0.3741633149942345,4.103838088814356,-0.9599990844726705,78.04897716135942,-5.197857475868048,1.864837386910064,8,-1.0350017547607422,-2.6550025939941406,-4.180000305175781,-5.795000076293945,0.18000030517578125,0,0.023626893346378797,-1.0330523275975974,64.48999786376953,2.333307249892333,65.09999847412111,1.423082001848673,65.13999938964844,0.023626893346378797 11733,2019-08-27,65.29000091552734,66.0,65.25,65.55000305175781,1818600.0,0.0016876435998240957,-3.4117132278694045,-0.3714332425068195,86.14865844487973,84.62947465059108,-0.6401828749087883,-2.6538425180215697,-3.795271155609413,-5.876233573735391,15.014106268416661,0.8199996948242188,2.24371480162943,2.1255012512207045,-1.604741357523352,5.855743859964768,0.2603799468486727,3.9906225555927364,-1.069999694824233,60.11238363022303,-23.274613648329243,1.8651213043720316,8,-0.8700008392333984,-2.490001678466797,-4.290000915527344,-5.905000686645508,0.09999847412109375,1,0.029866701193113965,-1.0256465432920274,65.18000030517578,-1.0330523275975974,64.48999786376953,2.333307249892333,65.09999847412111,0.029866701193113965 11734,2019-08-28,64.88999938964844,65.56999969482422,64.66999816894531,65.19999694824219,2843400.0,-0.006126535767650432,-1.4000040690104167,1.1922885061181372,77.40739118579111,84.38900308878758,-0.0704416963077108,-2.0103757003556453,-3.319557316299459,-5.410956526242181,16.211452631326768,0.9000015258789062,2.300437749042459,1.5054998397827148,-2.0766571979280855,5.087656877493515,-0.2855786790726853,3.296578358638115,-0.4499969482421875,37.640372383287826,-43.30661960323411,1.7910785188553984,8,0.07500076293945312,-2.0900001525878906,-3.934999465942383,-5.504999160766602,1.1200027465820312,2,0.03729385408703467,-3.4117132278694045,65.29000091552734,-1.0256465432920274,65.18000030517578,-1.0330523275975974,64.48999786376953,0.03729385408703467 11735,2019-08-29,64.76999664306639,64.80999755859375,64.13999938964844,64.48999786376953,1126800.0,-0.0018493257468144009,2.7222057389903784,-0.9032289820830414,73.30671659711022,83.82758489709407,0.1359729246134549,-1.6438684540503345,-3.1407618566040156,-5.222360291561856,17.231456102124532,0.75,2.2755366849590146,1.1754972457885629,-2.1983176181420845,4.54931210971921,-0.5114101861767608,2.8624046777538865,1.230003356933608,33.87080896166359,-44.38814334519636,1.6869074319653221,8,0.19500350952149859,-1.9699974060058452,-3.839996337890611,-5.199996948242173,0.8600006103515767,3,0.027636266918333652,-1.4000040690104167,64.88999938964844,-3.4117132278694045,65.29000091552734,-1.0256465432920274,65.18000030517578,0.027636266918333652 11736,2019-08-30,65.0,65.30999755859375,64.86000061035156,64.97000122070311,1817800.0,0.003551078722469514,-2.5999755859375,0.10713896457771287,70.93272077624374,82.19848358469234,-0.008725448170068262,-1.6289659166381512,-3.3213052056694536,-5.384450713504378,18.012724770043025,0.540000915527358,2.250166868459516,1.1970006942749052,-1.9663092947123317,4.360310683262149,-0.3846543002187133,2.7786556887685236,0.9627999877929625,46.23657678203729,-28.998385425721878,1.5816549944936211,8,0.06999969482421875,-2.200000762939453,-4.1449995040893555,-5.040000915527344,0.01000213623046875,4,0.023999962439903877,2.7222057389903784,64.76999664306639,-1.4000040690104167,64.88999938964844,-3.4117132278694045,65.29000091552734,0.023999962439903877 11737,2019-09-03,65.55000305175781,65.58000183105469,64.87000274658203,65.02999877929689,2027500.0,0.008461585411658756,1.4482649759280208,17.334181078322953,70.15587551368716,80.22115898118842,-0.5402976869826119,-1.8700259686878553,-3.812180763187172,-5.860737083035346,19.509490551697205,0.7099990844726562,2.1760320848712453,1.4900035858154297,-1.3290896998475148,4.309096871478381,0.08045694298395745,2.899550228646902,0.3763409240722524,75.80662362486362,2.9574189503171766,1.4095466428314758,9,-0.48000335693359375,-2.7500038146972656,-4.695002555847168,-5.590003967285156,-1.7500038146972656,1,0.01113647129753259,-2.5999755859375,65.0,2.7222057389903784,64.76999664306639,-1.4000040690104167,64.88999938964844,0.01113647129753259 11738,2019-09-04,65.80000305175781,66.01000213623047,65.23000335693361,65.77999877929689,1523900.0,0.0038138823548581335,2.545429324455477,0.038469438657211315,71.61016161503477,78.36954399556754,-0.7255009469288325,-1.8460844243086711,-3.996994846721691,-6.038810063867643,20.549866631222187,0.7799987792968608,2.121531799522643,1.5060033798217773,-1.0502480054903316,4.062254765133886,0.22787768716572998,2.784129072477832,-1.660003662109375,88.77011892862244,16.507093324786766,1.278125692656053,9,-0.7250022888183594,-2.9950027465820312,-4.945002555847168,-5.840003967285156,-2.3300018310546804,2,-0.006686966884487,1.4482649759280208,65.55000305175781,-2.5999755859375,65.0,2.7222057389903784,64.76999664306639,-0.006686966884487 11739,2019-09-05,64.77999877929689,65.93000030517578,64.62999725341797,65.84999847412111,2205900.0,-0.015501583968903443,1.1138203313505721,-53.48855835244074,54.527934660853354,74.74704722545326,0.26604436678728405,-0.5577560905871763,-2.927471266627691,-4.957029668050197,21.63193945130657,1.3000030517578125,1.9317240065568484,0.29749908447267615,-1.7431089533256596,2.338107122271019,-0.7228049344264917,1.317803103371844,-0.6025993347168139,34.224516023745686,-33.84985230753173,1.02030401889917,9,0.2950019836425639,-1.974998474121108,-3.922498703002944,-4.819999694824233,-0.8299980163574361,3,0.009416496169285082,2.545429324455477,65.80000305175781,1.4482649759280208,65.55000305175781,-2.5999755859375,65.0,0.009416496169285082 11740,2019-09-06,63.959999084472656,65.19000244140625,63.72999954223633,64.94000244140625,2235300.0,-0.012658223375674016,-1.0277783664646294,0.915891249010674,45.82626609218937,70.46736283724184,1.0139577954187615,0.44493585375201405,-2.0119777090303756,-4.0805126402241285,22.336862925678243,1.4600028991699219,1.7157039047149993,-0.6240005493164062,-2.2992755168567243,1.0512744182239118,-1.4616380330865582,0.21363693445375276,2.0500030517578125,10.087687743960489,-54.08473740978053,0.8376374837701575,9,0.9100017547607422,-1.154998779296875,-3.117499351501465,-4.0,-0.14999771118163352,4,0.032051330223603625,1.1138203313505721,64.77999877929689,2.545429324455477,65.80000305175781,1.4482649759280208,65.55000305175781,0.032051330223603625 11741,2019-09-09,63.97000122070313,64.27999877929689,63.56999969482422,63.72999954223633,1599100.0,0.00015638111903770735,-1.535704797651293,-0.24489883301804527,39.54377531942564,65.49550002280168,1.0308410804314079,0.5862811994284627,-1.9379407480382156,-4.02186913982009,22.348509913912363,0.7099990844726705,1.460063540477698,-0.6909984588623033,-2.063648246124238,0.6816513283996386,-1.3773233524932706,-0.0046735652313358855,1.9944008636474493,16.39348875603501,-42.827512482901014,0.6863248936309706,9,0.8199996948242116,-1.1650009155273509,-3.1275014877319407,-4.010002136230476,-0.0800018310546946,0,0.0259496013918723,-1.0277783664646294,63.959999084472656,1.1138203313505721,64.77999877929689,2.545429324455477,65.80000305175781,0.0259496013918723 11742,2019-09-10,64.26999664306639,64.30000305175781,63.349998474121094,63.849998474121094,2373100.0,0.004689626647469414,2.9582618093966557,1.7499801319239134,44.15581474351719,60.829628500428065,0.6573098909058785,0.40137472183795353,-2.151257488744612,-4.24662613087424,21.91369319664399,0.9500045776367188,1.2201572686010635,-0.4510028839111442,-1.620744026850062,0.7187382590277736,-1.0358734553806102,0.1338676875583218,1.5986293457031309,34.586349712606875,-21.190477633251177,0.5848705714694595,9,0.4100036621093892,-1.4649963378906108,-3.4274969100952006,-4.309997558593736,-0.6899948120117045,1,0.011514011697772775,-1.535704797651293,63.97000122070313,-1.0277783664646294,63.959999084472656,1.1138203313505721,64.77999877929689,0.011514011697772775 11743,2019-09-11,65.04000091552734,65.05999755859375,63.6500015258789,64.12000274658203,1504700.0,0.011980773497426656,1.9375178815526104,2.1904813805631984,49.155421297018236,57.69052073500885,-0.1697357650326552,-0.2806313573626653,-2.8241707610824704,-4.932318456837287,21.070392694332586,1.4099960327148509,1.0482717349213715,0.2540014266967745,-0.8273528244595099,1.335355677853066,-0.2866756988813677,0.7946785522749167,0.6775074223632771,65.50392410827818,13.288875925415468,0.5406771255781445,9,-0.3600006103515625,-2.2350006103515625,-4.197501182556152,-5.0800018310546875,-1.8800010681152344,2,-0.0190652161902225,2.9582618093966557,64.26999664306639,-1.535704797651293,63.97000122070313,-1.0277783664646294,63.959999084472656,-0.0190652161902225 11744,2019-09-12,64.87999725341797,65.66000366210939,64.83000183105469,65.52999877929689,1266700.0,-0.002460080871111714,-1.2133607316155532,-0.7065248038744287,48.17880501921225,54.89853055968686,-0.012628090631366717,-0.034169892745666175,-2.582730184734693,-4.685522568827324,20.00312608756719,0.8300018310547017,0.8146712616145493,0.03799781799315838,-0.9296624782533343,1.005658114239651,-0.44583233013008794,0.5218279661164047,-1.529998779296875,66.2335646366794,16.503644978939832,0.48383014812324565,9,-0.1999969482421875,-1.849996566772461,-4.149997711181641,-4.9199981689453125,-1.569995880126946,3,-0.021732368871833718,1.9375178815526104,65.04000091552734,2.9582618093966557,64.26999664306639,-1.535704797651293,63.97000122070313,-0.021732368871833718 11745,2019-09-13,64.20999908447266,64.68000030517578,64.01000213623047,64.68000030517578,1356300.0,-0.010326729305001892,1.851048633205636,0.7230771036538687,47.70493607590346,52.31766559298238,0.6365173013088423,0.6618878564091659,-1.860290380519686,-3.933982439904753,19.548625353835373,0.8699951171875,0.5295637346523847,-0.6270004272460881,-1.6071872079789955,0.35318635348681937,-1.1170938176125418,-0.13690703687963435,-0.8138005065917966,37.22938003877418,-13.547043895107521,0.4900933903664535,9,0.470001220703125,-0.8499984741210938,-3.4650001525878906,-4.25,-0.7999992370605469,4,-0.004049187435607338,-1.2133607316155532,64.87999725341797,1.9375178815526104,65.04000091552734,2.9582618093966557,64.26999664306639,-0.004049187435607338 11746,2019-09-16,64.13999938964844,64.65000152587889,63.81999969482422,64.65000152587889,1561600.0,-0.0010901681330368618,2.2548955076519275,1.0851081098629656,40.51097278626496,49.02378751215769,0.6388822108566359,0.7457052272082194,-1.7430616076363492,-3.790482630072596,18.617245205395864,0.8300018310546733,0.3416498666087193,-0.6815002441406222,-1.6966354289207999,0.33363494063954846,-1.189067836530711,-0.1739326517505333,-0.6985247100830065,34.19909702520316,-12.58524752442348,0.5075675923900854,9,0.5400009155273438,-0.1999988555908203,-3.2150001525878906,-4.114999771118164,-0.18999862670898438,0,-0.005144964444927513,1.851048633205636,64.20999908447266,-1.2133607316155532,64.87999725341797,1.9375178815526104,65.04000091552734,-0.005144964444927513 11747,2019-09-17,64.66999816894531,64.84999847412111,64.27999877929689,64.47000122070311,1461800.0,0.00826315535298261,1.0357220708445833,-0.3921492363158047,44.74575438333334,46.03885337530197,-0.03248925374550993,0.19415737939229416,-2.2109618832783653,-4.2449095248263475,17.33545673919851,0.7099990844726705,0.20623597176179942,-0.13150138854980753,-1.1417720879200601,0.878769310820438,-0.6366367382349267,0.37363396113531167,-1.1841529097290007,50.746047712132814,5.414313506930618,0.5051353496851229,9,-0.029998779296875,-0.40999794006347656,-3.4449996948242188,-4.344999313354492,-1.1899986267089844,1,-0.012061215422632166,2.2548955076519275,64.13999938964844,1.851048633205636,64.20999908447266,-1.2133607316155532,64.87999725341797,-0.012061215422632166 11748,2019-09-18,65.15000152587889,65.48000335693361,64.65000152587889,65.19000244140625,2015000.0,0.007422349938523309,1.6774134006029346,-0.2000076295110052,52.173924137517375,45.77729665048687,-0.6865944085752318,-0.28053970790220717,-2.6271667814455313,-4.645303585444438,16.143118212731284,0.8300018310547159,0.08495639574063318,0.33600196838376917,-0.6855241028728472,1.3575280396403855,-0.1747610672445319,0.8467650040120702,-1.620673098604719,72.28255235867896,24.9047918373236,0.5107630356283067,9,-0.6450004577636577,-0.8299999237060405,-3.670001983642564,-4.565000534057603,-1.2900009155273295,2,-0.02409822959406327,1.0357220708445833,64.66999816894531,2.2548955076519275,64.13999938964844,1.851048633205636,64.20999908447266,-0.02409822959406327 11749,2019-09-19,65.55000305175781,65.58000183105469,65.18000030517578,65.34999847412111,1591700.0,0.006139700944136406,2.0769095337304497,-4.999999999997868,56.2300658246732,46.933274398540625,-1.0793941825842666,-0.6832820876930725,-2.965143442060608,-4.959527880019337,15.065998870469013,0.43000030517579546,-0.06819530333913804,0.7155033111572209,-0.3491160965558038,1.7801227188702455,0.18319360730070855,1.2478130150137332,-1.9780611197869362,98.2955259724215,47.17644451478938,0.532309703856514,9,-1.0450019836425781,-1.1250019073486328,-3.785003662109375,-4.630002975463867,-2.0500030517578125,3,-0.036460764196434514,1.6774134006029346,65.15000152587889,1.0357220708445833,64.66999816894531,2.2548955076519275,64.13999938964844,-0.036460764196434514 11750,2019-09-20,66.01000213623047,66.37999725341797,65.31999969482422,66.31999969482422,4651500.0,0.0070175295660848125,3.930305180979418,-1.5499523173756584,57.781202573534166,48.95965520455268,-1.3611601090105125,-1.1295215844342579,-3.3519803240815946,-5.343776085608781,14.048357716717538,1.05999755859375,-0.2543133513872249,1.130002212524417,-0.05353661719942693,2.3135410422482607,0.5382327976625021,1.7217716273863317,-2.3962989696568258,85.54705195145793,32.41369512561021,0.5917694148619207,9,-1.1450042724609375,-1.400003433227539,-4.0200042724609375,-4.86500358581543,-2.920001983642578,4,-0.0409029037352131,2.0769095337304497,65.55000305175781,1.6774134006029346,65.15000152587889,1.0357220708445833,64.66999816894531,-0.0409029037352131 11751,2019-09-23,66.19999694824219,66.41999816894531,65.87999725341797,65.87999725341797,2830200.0,0.0028782730777618948,-2.375008940705243,-1.0322652096869462,55.30174044646235,50.19809139376881,-1.342770960543362,-1.2488691865785313,-3.4518791884694338,-5.449918992034284,13.64934973765034,0.5400009155273438,-0.2673878872150084,1.2344970703125,-0.07117601374388016,2.540170154368873,0.581660528284317,1.887333612340683,-2.475642018194769,89.71956619392921,37.8244117890693,0.6528365420281874,9,-1.1649971008300781,-1.3149986267089844,-4.164997100830085,-5.009996414184577,-2.6499977111816406,0,-0.0421449732544763,3.930305180979418,66.01000213623047,2.0769095337304497,65.55000305175781,1.6774134006029346,65.15000152587889,-0.0421449732544763 11752,2019-09-24,66.72000122070311,67.19999694824219,66.26999664306639,66.37999725341797,2614500.0,0.007855049795054914,-2.3213988910231653,1.0625134110578198,57.1874754131191,51.09054185111335,-1.6524691235966742,-1.7366224553866374,-3.868729372503566,-5.883952674430816,13.438798951920031,1.0,-0.1384233183776189,1.6775012969970504,0.15494113664020404,3.200061457353897,0.9162212168186272,2.4387813771754736,-2.833907696321816,81.17660434487274,32.54361546186452,0.7612800801784244,9,-1.2100028991699077,-1.4450035095214702,-4.460002899169908,-4.890001296997056,-3.0400009155273295,1,-0.04151679267212205,-2.375008940705243,66.19999694824219,3.930305180979418,66.01000213623047,2.0769095337304497,65.55000305175781,-0.04151679267212205 11753,2019-09-25,67.23999786376953,67.31999969482422,66.65000152587889,66.65000152587889,1470700.0,0.007793714531663776,-1.271194330936679,1.735263098844499,70.84744447677221,53.60927956862001,-2.0423531816720555,-2.2166906685802275,-4.27998179959269,-6.315040171851976,12.54361986083023,0.6699981689453267,0.05774349247393218,2.0999980926513615,0.2883971199856461,3.911599065317077,1.194197606318511,3.005798578984212,-3.0887920654793675,96.26159561345341,43.91383189205598,0.9058004863328566,9,-1.6699981689453125,-1.904998779296875,-4.637499809265137,-5.154998779296875,-3.329998016357422,2,-0.055919072590559615,-2.3213988910231653,66.72000122070311,-2.375008940705243,66.19999694824219,3.930305180979418,66.01000213623047,-0.055919072590559615 11754,2019-09-26,67.30999755859375,67.80999755859375,67.19000244140625,67.33999633789061,1645800.0,0.001041042490305344,-3.5927433028145135,-0.050845704236254625,82.52424739378479,57.47809193727349,-1.9348814594019217,-2.2093698867833638,-4.236892259347172,-6.295938748551443,12.562855984756338,0.6199951171875,0.22311939217085808,2.0489978790283203,-1.146054120226836e-05,4.09800721859785,1.024493209243559,3.0735025488130816,-2.841912370650178,79.91966148745745,21.30813757297787,1.0245046697847646,9,-1.4949989318847656,-1.7299995422363281,-4.5124969482421875,-5.194995880126953,-3.4699974060058594,3,-0.05125534204987814,-1.271194330936679,67.23999786376953,-2.3213988910231653,66.72000122070311,-2.375008940705243,66.19999694824219,-0.05125534204987814 11755,2019-09-27,66.55999755859375,67.30999755859375,66.01000213623047,67.30999755859375,2209900.0,-0.011142475519288486,2.4666544596354165,25.00101729400981,71.9863888478706,60.975360388563004,-0.9124300321749814,-1.389639184043915,-3.395982947229882,-5.459336281748286,12.781503540357114,1.2999954223632812,0.29288650982444153,1.2094978332519588,-0.9045500621271287,3.3235457286310393,0.15247388556241503,2.2665217809415026,-1.6908828861721616,35.233170862833,-27.532312735035994,1.0570239476895404,9,-0.5149993896484375,-0.9799995422363281,-3.47249698638916,-4.444995880126953,-3.4399986267089773,4,-0.04597352269882504,-3.5927433028145135,67.30999755859375,-1.271194330936679,67.23999786376953,-2.3213988910231653,66.72000122070311,-0.04597352269882504 11756,2019-09-30,66.55999755859375,67.08000183105469,66.41000366210939,66.62000274658203,1631200.0,0.0,-2.722284624351174,0.08000691731770833,70.48299901868867,63.83505423693582,-0.5956970798895185,-1.3352338682962142,-3.2799880624645255,-5.363871035236407,12.530799106481282,0.6699981689452983,0.3913194357138394,1.13149795532226,-1.0423682694792262,3.305364180123739,0.044564842921516856,2.218431067723003,-1.3379769398315062,30.55537894875153,-34.296764755113735,1.0869331124007409,9,-0.3299980163574219,-0.9799995422363281,-3.312497138977051,-4.444995880126953,-4.029998779296868,0,-0.05213337640151161,2.4666544596354165,66.55999755859375,-3.5927433028145135,67.30999755859375,-1.271194330936679,67.23999786376953,-0.05213337640151161 11757,2019-10-01,66.27999877929689,66.54000091552734,65.97000122070311,66.36000061035156,1253900.0,-0.004206712583641137,1.590893327784778,1.3332485696119691,62.15684543889245,64.94426771486638,-0.07074193205505708,-1.0516607340641286,-2.8780865115172745,-4.986351559676237,11.850791810269683,0.5899963378906392,0.5512251059873137,0.8149993896484489,-1.391721983863647,3.0217207631605447,-0.28836129710759906,1.9183600764044968,-0.7474209277548596,16.847726933476277,-45.94236374602379,1.1033606867560461,10,0.21500015258787641,-0.7000007629394673,-2.9975004196167134,-3.7849998474121236,-3.3600006103515767,1,-0.0411888894465261,-2.722284624351174,66.55999755859375,2.4666544596354165,66.55999755859375,-3.5927433028145135,67.30999755859375,-0.0411888894465261 11758,2019-10-02,65.36000061035156,66.38999938964844,65.36000061035156,66.23000335693361,1733700.0,-0.013880479569844173,-1.3678058105986863,10.874785428192077,54.0955966883701,64.70710447749937,0.9858499001330898,-0.17530456137519934,-1.84726395378717,-3.9920336299344967,10.539631923858325,1.029998779296875,0.7598247992775526,-0.08299865722656818,-2.2844244382340833,2.118427123780947,-1.1837115477303257,1.0177142332771894,2.4499969482421875,0.0,-59.778713713526415,1.1007128905037586,10,1.2049980163574219,0.21999740600585938,-2.0250024795532227,-2.865001678466797,-2.5400009155273438,2,-0.025703798798767274,1.590893327784778,66.27999877929689,-2.722284624351174,66.55999755859375,2.4666544596354165,66.55999755859375,-0.025703798798767274 11759,2019-10-03,65.38999938964844,65.80999755859375,65.16000366210939,65.52999877929689,1726200.0,0.00045897764713487277,-1.1666793825183026,0.1609183306586827,61.30269879201104,65.09838183510792,1.040150720234621,-0.16575900849103675,-1.765739116579681,-3.9510948355707853,9.901884900599606,0.6499938964843608,0.9203600940048347,-0.08349990844726562,-2.263043210752855,2.0960433938583307,-1.1732715596000673,1.006271742705536,2.370998229980472,10.697506068046705,-49.788225458350766,1.0897716511527977,10,1.095001220703125,0.18999862670898438,-1.7799997329711914,-2.6199989318847656,-2.3299980163574148,3,-0.022633423398847996,-1.3678058105986863,65.36000061035156,1.590893327784778,66.27999877929689,-2.722284624351174,66.55999755859375,-0.022633423398847996 11760,2019-10-04,66.01000213623047,66.06999969482422,65.36000061035156,65.37999725341797,1336000.0,0.009481614197417887,-1.1194060443189324,-4.50005449591235,66.2045392940492,66.30980392928423,0.4695233722500234,-0.6580443634234712,-2.259878770812797,-4.4899267225361825,10.321248621389303,0.7099990844726562,1.0181402316147796,0.43400268554687216,-1.6359055023254143,2.5039108734191586,-0.6009514083892782,1.4689567794830225,1.646955725097655,44.27079608039441,-18.732839937849647,1.0349540939361446,10,0.47499847412109375,-0.4300041198730469,-2.12750244140625,-3.240001678466797,-3.390003204345696,4,-0.03287383598570648,-1.1666793825183026,65.38999938964844,-1.3678058105986863,65.36000061035156,1.590893327784778,66.27999877929689,-0.03287383598570648 11761,2019-10-07,65.62999725341797,65.97000122070311,65.45999908447266,65.77999877929689,1953600.0,-0.005756777314265937,-1.08165044764494,-0.23809581476460306,58.54091294756491,66.460185877556,0.8495054480043791,-0.15526056571374625,-1.760344750556996,-4.0331703636935075,10.931215904856927,0.5500030517578125,1.052627149573297,-0.029001998901364345,-1.9559508093605018,1.8979468115577731,-0.992476404130926,0.9344724063281973,1.927082439941401,34.05757440056544,-29.236782496054765,0.9634744052295676,10,0.8550033569335938,-0.049999237060546875,-1.74749755859375,-2.859996795654297,-2.55999755859375,0,-0.03824468119115265,-1.1194060443189324,66.01000213623047,-1.1666793825183026,65.38999938964844,-1.3678058105986863,65.36000061035156,-0.03824468119115265 11762,2019-10-08,65.01000213623047,65.88999938964844,64.98000335693361,65.55999755859375,1382600.0,-0.009446825280115534,-1.9836278813804034,3.666598850515903,48.78472636143774,64.00877275362994,1.3426191737399478,0.5512809148331996,-1.0410346488448425,-3.3418045570519723,11.41422777980911,0.9099960327148295,1.0251305954141259,-0.685997390747076,-2.5271563085458126,1.1551615270516535,-1.6065768496464443,0.23458206815229232,2.451194515878896,2.127578986098326,-57.55006121104714,0.920579458899365,10,1.3849983215332031,0.5699958801269531,-1.075002670288086,-2.240001678466797,-1.1100006103515696,1,-0.03814802761791425,-1.08165044764494,65.62999725341797,-1.1194060443189324,66.01000213623047,-1.1666793825183026,65.38999938964844,-0.03814802761791425 11763,2019-10-09,63.79999923706055,65.48000335693361,63.209999084472656,65.19000244140625,3186300.0,-0.01861256513473608,1.3045669748753261,2.5272995880092664,36.681849984177994,58.9151730414514,2.2499484912179923,1.7535270829126262,0.2685209997337097,-2.072011695237329,12.077442062506277,2.2700042724609517,0.9719520769360628,-1.8340002059936467,-3.8439474153455535,0.17594700335825308,-2.8389738106696,-0.8290266013176932,3.5123258173382794,20.629371562104858,-32.75211240402924,1.0049736046759514,10,1.4599990844726562,1.7099990844726562,0.13500022888183594,-1.029998779296875,0.8100013732910156,2,-0.013793120354836264,-1.9836278813804034,65.01000213623047,-1.08165044764494,65.62999725341797,-1.1194060443189324,66.01000213623047,-0.013793120354836264 11764,2019-10-10,63.47000122070313,63.63000106811523,62.75,63.5099983215332,2719400.0,-0.005172382763379724,5.285663683056358,0.02877482634933802,30.279480110839586,54.281072070670184,2.210408237451098,2.079070612142054,0.7069281717668829,-1.683216288808346,12.339157880979238,1.0499992370605469,0.8438206987020465,-2.0934984207153278,-4.3037344900103776,0.11673764857971491,-3.1986164553628456,-0.98838038606781,3.514137756101597,21.686785749576806,-26.48476986084426,1.1051180346475216,10,1.4449996948242116,1.809997558593743,0.4699993133544851,-0.6949996948242259,1.279998779296868,3,-0.010241082611904706,1.3045669748753261,63.79999923706055,-1.9836278813804034,65.01000213623047,-1.08165044764494,65.62999725341797,-0.010241082611904706 11765,2019-10-11,63.95000076293945,64.30999755859375,63.0099983215332,63.43000030517578,1759100.0,0.007562620655500396,1.0967830257462536,-13.000953743445324,33.28383106728205,50.147831187180564,1.4765178642724948,1.6639031057404168,0.3405716140313757,-2.1023076845591504,13.232300478525058,1.2999992370605469,0.5729956262327107,-1.600498962402341,-3.847015163869159,0.6460172390644701,-2.72375706313575,-0.47724086166893187,2.6107243161848004,37.26709031114665,-5.415570271920053,1.123258100733407,10,0.6949996948242188,1.3299980163574219,-0.010000228881835938,-1.1749992370605469,1.0600013732910156,4,-0.013917113041915785,5.285663683056358,63.47000122070313,1.3045669748753261,63.79999923706055,-1.9836278813804034,65.01000213623047,-0.013917113041915785 11766,2019-10-14,63.81000137329102,64.45999908447266,63.75,64.06999969482422,1750200.0,-0.0021892007502455346,-2.7368267831149926,-0.49999633202507526,27.086596103719145,46.25113681660576,1.3247154327532868,1.8739928537051682,0.5865483268469021,-1.9052683843201876,14.308342375793606,0.7099990844726562,0.21091507386573483,-1.7239984512329087,-4.018469831167572,0.5704729287017543,-2.8712341412002402,-0.5767627612655772,2.3696511979208097,33.75801208068716,-3.887898142000772,1.1472356899673315,10,0.759998321533196,1.4699974060058523,0.027499198913567113,-1.0349998474121165,0.9599952697753693,0,-0.018649152418046322,1.0967830257462536,63.95000076293945,5.285663683056358,63.47000122070313,1.3045669748753261,63.79999923706055,-0.018649152418046322 11767,2019-10-15,63.88999938964844,64.23000335693361,63.7400016784668,63.86000061035156,1506600.0,0.0012536908734639418,-2.6296871909351416,-0.1153806652288131,21.658200313695986,42.64698166386419,0.9722900715676133,1.8261929755574613,0.6291822312343243,-1.9343673932837362,15.248516850127041,0.4900016784668111,-0.0728792637757465,-1.6050004959106445,-3.9861839037146183,0.7761829118933292,-2.7955921998126314,-0.41440879200865766,1.946687924442216,41.758168053276925,11.050589756289874,1.1905917039019862,10,0.5200004577636719,1.3899993896484375,-0.092498779296875,-1.1149978637695312,1.0900039672851705,1,-0.012834554744996285,-2.7368267831149926,63.81000137329102,1.0967830257462536,63.95000076293945,5.285663683056358,63.47000122070313,-0.012834554744996285 11768,2019-10-16,63.58000183105469,63.95000076293945,63.15999984741211,63.86000061035156,1500000.0,-0.00485205136257949,2.4347934254391057,-9.333672431332655,19.674801387434556,38.02165973002236,1.1211418618747757,2.1212994540245944,1.0378490219440835,-1.5742777162299006,15.808334360532417,0.7900009155273438,-0.3700188582999573,-1.8364980697631808,-4.364555873528147,0.6915597340017854,-3.100526971645664,-0.5724691678806977,1.948016751626895,48.538144762261695,23.06185348217248,1.2640289018824824,10,0.8299980163574219,1.6999969482421875,0.16249847412109375,-0.8050003051757812,1.1500015258789205,2,0.005033024309664569,-2.6296871909351416,63.88999938964844,-2.7368267831149926,63.81000137329102,1.0967830257462536,63.95000076293945,0.005033024309664569 11769,2019-10-17,63.15999984741211,64.0,62.040000915527344,63.599998474121094,2318000.0,-0.006605881905423883,2.161284566801719,1.5714305177111716,20.790376993295297,32.97564169660525,1.331582724469044,2.4802304908379114,1.5572203147769272,-1.0960580393426937,16.575680507776926,1.9599990844726562,-0.616115020048909,-2.1369998931884737,-4.857138274535245,0.5831384881583048,-3.4970690838618594,-0.776930702515088,2.0902168770013105,46.28098261631683,21.12846795772316,1.3600691906733886,10,0.845001220703125,1.7649993896484375,0.5825004577636719,-0.3849983215332031,1.2800025939941406,3,0.02295758021599914,2.4347934254391057,63.58000183105469,-2.6296871909351416,63.88999938964844,-2.7368267831149926,63.81000137329102,0.02295758021599914 11770,2019-10-18,63.31000137329102,63.52999877929688,62.65999984741211,62.91999816894531,2134400.0,0.0023749450006538275,1.0963879786192414,-0.8863736854425658,22.780589636159476,29.002272439782423,0.8474248242198783,2.2320169626963846,1.4807209574596172,-1.1732855258219033,16.703004673060278,0.8699989318847727,-0.7616664754313831,-1.8519983291625906,-4.6886481602312315,0.9846515019060504,-3.270323244696918,-0.43367341362827005,1.554989454056063,52.47939746653497,26.853231840753686,1.4183249155343205,10,0.6549987792968679,1.6149978637695241,0.5449991226196218,-0.5349998474121165,0.2799987792968679,4,0.02274519973895428,2.161284566801719,63.15999984741211,2.4347934254391057,63.58000183105469,-2.6296871909351416,63.88999938964844,0.02274519973895428 11771,2019-10-21,63.40999984741211,63.75,63.11000061035156,63.29999923706055,1655900.0,0.001579505164302164,-1.6122537952510705,0.28205052965168653,25.215886278480767,26.38351243056498,0.44634056818041046,2.0156239029601863,1.44078313784685,-1.1991896578732906,16.712732140408036,0.6399993896484375,-0.9660663701032206,-1.6124999999999972,-4.508018380028787,1.2830183800287998,-3.060259190014392,-0.16474080998560225,1.1159921905166073,62.556959114851466,34.34067708333127,1.4477591900143978,10,0.3500022888183665,1.5149993896484375,0.6100006103515625,-0.6049995422363281,0.09000015258789062,0,0.025232649308761346,1.0963879786192414,63.31000137329102,2.161284566801719,63.15999984741211,2.4347934254391057,63.58000183105469,0.025232649308761346 11772,2019-10-22,63.95000076293945,64.05000305175781,63.40999984741211,63.40999984741211,1540500.0,0.008516021397678264,-1.3703782195283911,4.909071993341656,36.96857775248742,26.415371071488252,-0.29036947828111437,1.3254159939450005,0.9477238054071222,-1.66407802359862,15.99669459109182,0.6400032043457031,-1.267850718655211,-0.9339990615844727,-3.7515838810323885,1.883585757863436,-2.3427914713084306,0.47479334813948526,0.2776723403010948,95.02476703801408,60.62696422141228,1.4087924097239548,10,-0.7000007629394531,0.9749984741210938,0.3599996566772461,-1.1450004577636719,-0.6599998474121094,1,0.012822453015546298,-1.6122537952510705,63.40999984741211,1.0963879786192414,63.31000137329102,2.161284566801719,63.15999984741211,0.012822453015546298 11773,2019-10-23,63.47999954223633,64.5,63.34000015258789,64.22000122070311,1744200.0,-0.007349510791178959,-1.274508483957741,-1.3703711552861462,33.675221366469586,26.792675655447137,0.14468096574971412,1.5803076597488825,1.4385735166199254,-1.1349858377529216,14.97435234091236,1.1599998474121094,-1.5202403167413294,-1.2160003662109347,-3.8686191589497554,1.4366184265278932,-2.542309762580345,0.11030903015847571,-1.4399986267089844,58.536551326305606,20.26751488291947,1.3263093963694137,10,-0.20999908447265625,1.4449996948242188,0.9700002670288086,-0.6749992370605469,-0.20999908447265625,2,0.0236295498663206,-1.3703782195283911,63.95000076293945,-1.6122537952510705,63.40999984741211,1.0963879786192414,63.31000137329102,0.0236295498663206 11774,2019-10-24,63.86000061035156,64.11000061035156,63.5,63.52999877929688,1461200.0,0.005986154235278596,-2.1282131538792597,-0.44594740884698353,30.837778146478826,26.52089199758012,-0.19465048284013875,0.9787712725953668,1.0836217851356622,-1.4470188163342783,13.54837211512588,0.6300010681152344,-1.6676362935725138,-0.6634994506835881,-3.0340922189861033,1.7070933176189271,-1.8487958348348457,0.5217969334676695,-1.770799713134764,65.21742736008459,26.563001880816948,1.185296384151259,10,-0.5900001525878906,1.0649986267089844,0.5525007247924805,-1.0550003051757812,-1.4799995422363352,3,0.01362359439816574,-1.274508483957741,63.47999954223633,-1.3703782195283911,63.95000076293945,-1.6122537952510705,63.40999984741211,0.01362359439816574 11775,2019-10-25,63.5,64.12000274658203,63.29999923706055,63.97999954223633,1341600.0,-0.005637341166783605,1.1578870758064759,-1.4545359966708595,30.948133731499638,26.94995173400017,0.10594602638450112,1.157095186308993,1.4472741246217993,-1.0415301084074073,13.52386310828851,0.8200035095214844,-1.640840381120114,-0.8705001831054631,-3.0769822085933356,1.3359818423824095,-1.9737411958493993,0.2327408296384732,-1.3625831207275354,28.057522366759972,-10.716606764946757,1.1032410127439367,10,-0.22999954223632812,1.4249992370605469,0.965001106262207,-0.6949996948242188,-0.9399986267089773,4,0.01480318805364167,-2.1282131538792597,63.86000061035156,-1.274508483957741,63.47999954223633,-1.3703782195283911,63.95000076293945,0.01480318805364167 11776,2019-10-28,63.09000015258789,63.6500015258789,62.88999938964844,63.13999938964844,1834000.0,-0.006456690510426966,-2.377781545373596,0.1041651765491262,32.156118936281004,28.116387136509616,0.45044192180092324,1.3637210805438826,1.8517234685869113,-0.5967464079957665,13.617705797426183,0.7600021362304616,-1.5487464447559276,-1.1070001602172823,-3.126349267586477,0.9123489471519122,-2.1166747139018867,-0.09732560653268507,-0.9053316109008733,12.422402926653588,-29.707216244843792,1.0096745536845988,10,0.18000030517578125,1.8349990844726562,1.6474981307983398,-0.10000228881835938,0.1699981689453125,0,0.007925186222708991,1.1578870758064759,63.5,-2.1282131538792597,63.86000061035156,-1.274508483957741,63.47999954223633,0.007925186222708991 11777,2019-10-29,63.54999923706055,63.61999893188477,62.709999084472656,63.099998474121094,1753400.0,0.007291156813442834,2.0847444476771875,-9.000152590218967,47.300214381170036,31.18587746914689,-0.07024513505918151,0.7259294370060445,1.3714170712358822,-1.0184546397171275,14.252609099283628,0.9099998474121165,-1.4979894606805786,-0.5105010986328153,-2.2920731004206374,1.2710709031550067,-1.4012870995267264,0.3802849022610957,-1.3190240662072696,46.927358824306644,1.9922586396395943,0.8907860008939106,10,-0.279998779296875,1.375,1.4099998474121094,-0.5400009155273438,-0.02000045776366477,1,-0.0007867700654728971,-2.377781545373596,63.09000015258789,1.1578870758064759,63.5,-2.1282131538792597,63.86000061035156,-0.0007867700654728971 11778,2019-10-30,63.68000030517578,63.88000106811523,63.06000137329102,63.81000137329102,1434700.0,0.0020456501915961933,5.074061515421455,-0.28889077268682967,52.37019266372621,34.69474587697255,-0.20626015992825586,0.48866791052773806,1.2276810087688546,-1.0988012034753751,15.427590042497098,0.8199996948242045,-1.3916508755064,-0.2965000152587862,-1.9755632595145158,1.3825632289969363,-1.136031637386651,0.5430316068690786,-1.4036446377395677,68.79423414064021,20.05426189465871,0.8395316221278625,10,-0.10000038146972656,1.2449989318847656,1.7124977111816406,-0.2800025939941406,-0.6100006103515625,2,-0.006124362245280013,2.0847444476771875,63.54999923706055,-2.377781545373596,63.09000015258789,1.1578870758064759,63.5,-0.006124362245280013 11779,2019-10-31,63.90999984741211,64.13999938964844,63.43999862670898,63.79999923706055,1680300.0,0.003611801839417339,1.4561443428678758,-0.8461515889550287,49.521520184127574,37.66596038230234,-0.356135601978238,0.14978501691904,0.9785988689304332,-1.2685227832862793,16.675991228411256,0.7000007629394602,-1.255236901351381,0.007499504089352627,-1.5340906734455757,1.5490896816242739,-0.7632955846781044,0.7782945928568168,-1.5891712933246183,83.91611935998463,32.331763683401206,0.7707950887674618,10,-0.30500030517578125,1.0149993896484375,1.5424995422363281,-0.4500007629394531,-1.6500015258789062,3,-0.010014072776974858,5.074061515421455,63.68000030517578,2.0847444476771875,63.54999923706055,-2.377781545373596,63.09000015258789,-0.010014072776974858 11780,2019-11-01,63.84000015258789,64.30999755859375,63.61000061035156,63.86000061035156,1364500.0,-0.0010952854794452627,-1.9166567325497301,-0.1818213344430573,50.36494859905023,40.46030064014339,-0.22691153957791244,0.05151951016470235,1.0295986681170461,-1.1554444116111284,17.728000417048126,0.6999969482421875,-1.0679535280949608,0.045999908447264204,-1.134122595878324,1.2261224127728525,-0.5440613437155264,0.6360611606100548,-1.4755881695821529,70.62513411057864,16.09245905477553,0.5900612521627924,11,-0.2350006103515625,0.8349990844726562,1.8574981689453125,-0.13500213623046875,-1.1800003051757812,4,-0.022869659789834462,1.4561443428678758,63.90999984741211,5.074061515421455,63.68000030517578,2.0847444476771875,63.54999923706055,-0.022869659789834462 11781,2019-11-04,63.11999893188477,63.77000045776367,62.91999816894531,63.52999877929688,2090900.0,-0.011278214583054447,-1.0987675252075342,20.499523173755485,41.89473853282852,41.00765183795907,0.5002316930079402,0.6048472449761064,1.741506930949832,-0.39276079527194696,19.061026015689876,0.9200019836425781,-0.8784413181816575,-0.5485013961791907,-1.3925095673689398,0.29550677501055844,-0.9705054817740617,-0.12649731058431968,-0.7128751885391509,25.625014901175845,-29.26265303771737,0.4220040855948738,11,0.4850006103515554,1.440002441406243,2.6924991607665945,0.5849990844726491,-0.22999954223633523,0,-0.008871951331907768,-1.9166567325497301,63.84000015258789,1.4561443428678758,63.90999984741211,5.074061515421455,63.68000030517578,-0.008871951331907768 11782,2019-11-05,62.52999877929688,63.25,62.5,62.849998474121094,2404300.0,-0.009347277607285487,-2.9473969522356294,0.7804873510173908,39.56260721712506,41.66180582136523,0.9695839073643384,1.0535410417238396,2.2941471688225548,0.22894067659671435,20.52929272490833,0.75,-0.7161773655741257,-1.0145013809204002,-1.7504503722345177,-0.2785523896062898,-1.382475876577459,-0.6465268852633415,-0.08101751081817099,1.6573933569385142,-51.801380619949605,0.3679744956570563,11,0.8749999999999929,1.7600021362304616,3.374999999999993,1.1749992370605398,-0.3899993896484446,1,0.011674389196981938,-1.0987675252075342,63.11999893188477,-1.9166567325497301,63.84000015258789,1.4561443428678758,63.90999984741211,0.011674389196981938 11783,2019-11-06,62.91999816894531,63.1500015258789,62.540000915527344,62.65999984741211,1884700.0,0.006236996597824174,-1.4400210572895322,-0.8124955296473966,47.599985046398125,43.5242732546896,0.5495897857687169,0.6263470088728482,1.8670032199334798,-0.12022119975158319,20.57855303042675,0.620002746582017,-0.5700156016972713,-0.5805019378662095,-1.3562802871750677,0.19527641144265573,-0.9683911125206421,-0.1926127632117769,-0.42999652583617376,23.204350025290847,-29.875081078598374,0.38788917465443223,11,0.4850006103515625,1.2950019836425781,3.1175003051757812,0.7849998474121094,-0.15999984741210938,2,0.00969486058651281,-2.9473969522356294,62.52999877929688,-1.0987675252075342,63.11999893188477,-1.9166567325497301,63.84000015258789,0.00969486058651281 11784,2019-11-07,62.81999969482422,64.62000274658203,62.33000183105469,63.36000061035156,2216300.0,-0.0015892955662933916,-2.0131657539815992,-2.076940006162243,45.05048885915899,45.091201602207306,0.5437289048940457,0.7116382409913626,1.9408245210922246,0.018691495816632653,19.68850431433801,2.2900009155273438,-0.5565564629234032,-0.6480003356933608,-1.4814747067130298,0.18547403532631535,-1.0647375212031989,-0.23126315018352273,1.6800003051757812,21.39727807299562,-30.446160829884526,0.4167371855098379,11,0.6550025939941406,1.2350006103515625,3.2524986267089844,0.8849983215332031,0.3800010681152344,3,0.00397962434279675,-1.4400210572895322,62.91999816894531,-2.9473969522356294,62.52999877929688,-1.0987675252075342,63.11999893188477,0.00397962434279675 11785,2019-11-08,63.06000137329102,63.290000915527344,62.58000183105469,62.58000183105469,1733700.0,0.003820466087754104,-1.9583323399216397,-0.8888865341414958,46.56190371981415,46.691844355933206,0.2623373531357487,0.42324111950263443,1.680763432611947,-0.18906792853065468,19.481948717314506,0.7099990844726562,-0.47225529250081877,-0.3634986877441335,-1.1835450287339384,0.4565476532456785,-0.773521858239036,0.046524482750768925,1.5600013732910085,31.87769652346319,-17.841771331580343,0.410023170494905,11,0.41500091552733664,0.9949989318847585,2.9724979400634695,0.6449966430663991,0.539997100830071,4,-0.012686378597141279,-2.0131657539815992,62.81999969482422,-1.4400210572895322,62.91999816894531,-2.9473969522356294,62.52999877929688,-0.012686378597141279 11786,2019-11-11,62.61999893188477,63.16999816894531,62.540000915527344,62.93999862670898,1293900.0,-0.006977520327054898,-1.6250119210350638,-0.6666666666666272,36.673343016589,45.51108087097976,0.7025383272362546,0.8111063035993809,2.0877651855392045,0.27439897545556136,19.43413110670739,0.6299972534179688,-0.4125560710523857,-0.7440010070800724,-1.6169496118436584,0.1289475976835206,-1.180475309461869,-0.3075267046982759,2.0000038146972585,12.663623794373219,-30.031023799093976,0.43647430238179585,11,0.8550033569335866,1.3850021362304616,3.4125003814697195,1.0849990844726491,1.229999542236321,0,0.0006387881860370204,-1.9583323399216397,63.06000137329102,-2.0131657539815992,62.81999969482422,-1.4400210572895322,62.91999816894531,0.0006387881860370204 11787,2019-11-12,63.06999969482422,63.20000076293945,62.58000183105469,62.599998474121094,2146500.0,0.007186214797431312,-1.4313945486640935,-1.468755215411457,45.875257223164155,44.78942137758398,0.19812414603801187,0.3125478861448272,1.591581424607483,-0.14816468102405622,19.36349087707262,0.6199989318847656,-0.31678962046160564,-0.25300025939941406,-1.098524358793071,0.5925238399942501,-0.6757623090962426,0.16976179029741445,1.5042030334472685,32.314304276124,-8.030426568994294,0.4227620496968312,11,0.4050025939941406,0.8950004577636719,2.9624996185302734,0.6349983215332031,0.6300010681152344,1,-0.0028539766298834035,-1.6250119210350638,62.61999893188477,-1.9583323399216397,63.06000137329102,-2.0131657539815992,62.81999969482422,-0.0028539766298834035 11788,2019-11-13,63.9000015258789,64.47000122070311,63.11999893188477,63.290000915527344,2104900.0,0.013160010069300787,-1.8420963868967763,1.2978702681643899,50.36901174109066,44.88358710613543,-0.66759322092269,-0.518853035348215,0.716029615705402,-0.9446663876875547,19.097042907573126,1.400001525878892,-0.1782030718122769,0.5610015869140526,-0.3165054226698416,1.4385085964979396,0.12224808212210547,0.9997550917059996,0.6293171844482472,68.55891122919793,30.064943058676405,0.438753504791944,11,-0.42499923706053977,-0.1399993896484233,2.0874977111816477,-0.19500350952147727,0.2200012207031321,2,-0.027543068766871293,-1.4313945486640935,63.06999969482422,-1.6250119210350638,62.61999893188477,-1.9583323399216397,63.06000137329102,-0.027543068766871293 11789,2019-11-14,64.61000061035156,64.70999908447266,63.77999877929688,64.01999664306639,1749100.0,0.011111096518285901,1.3544284238075284,0.967218650724201,59.61871567105568,45.91178344746937,-1.416852131398187,-1.17488905156155,0.0006744801655713673,-1.619251379209416,18.124794018878234,0.9300003051757741,-0.15490696818741156,1.198500633239746,0.15867628727998806,2.2383249791995112,0.6785884602598671,1.718412806219625,-2.279998779296875,95.39177149768305,53.2818071882281,0.519912172979882,11,-1.0900001525878906,-1.2350006103515625,0.7749977111816406,-0.9050025939941406,-0.8100013732910156,3,-0.028633373647143356,-1.8420963868967763,63.9000015258789,-1.4313945486640935,63.06999969482422,-1.6250119210350638,62.61999893188477,-0.028633373647143356 11790,2019-11-15,64.75,64.81999969482422,64.34999847412111,64.55999755859375,1354300.0,0.002166837770096075,1.8484764414850945,0.3220358708442631,65.09089723698204,48.48913441459754,-1.5803878619759217,-1.2664052096638727,-0.11672950011806904,-1.6956785960065304,17.134702088598914,0.4700012207031108,-0.16492869151072398,1.2665000915527358,0.06882996500759475,2.464170218097884,0.6676650282801688,1.8653351548253099,-2.3723982238769565,96.9298363025525,48.95516938793518,0.5988350632725726,11,-1.1749992370605469,-1.3199996948242188,0.3474998474121094,-1.0450019836425781,-0.5299987792968892,4,-0.023938212155375282,1.3544284238075284,64.61000061035156,-1.8420963868967763,63.9000015258789,-1.4313945486640935,63.06999969482422,-0.023938212155375282 11791,2019-11-18,65.01000213623047,65.62999725341797,64.81999969482422,64.95999908447266,1911800.0,0.004015477007420332,-3.9090488740925693,0.2631705750080308,63.77359441183566,51.179244102898714,-1.725560161578123,-1.4760721602477531,-0.3509715591298743,-1.8966574356194457,16.593977203794985,0.8799972534179688,-0.17022743576333,1.4465021133422837,0.06922244114842613,2.8237817855361484,0.7578622772453514,2.135141949439216,-2.534704443359381,79.6722607305719,30.261193988280198,0.6886398360969308,11,-1.0300025939941406,-1.1750030517578125,-0.04750251770019531,-1.3050041198730469,-0.9599990844726562,0,-0.02168902654632543,1.8484764414850945,64.75,1.3544284238075284,64.61000061035156,-1.8420963868967763,63.9000015258789,-0.02168902654632543 11792,2019-11-19,64.76999664306639,65.25,64.47000122070311,64.87000274658203,1383000.0,-0.0036918241082524172,-1.2285776566756994,-2.000000000000284,60.073882281931496,52.56523268462464,-1.2677091473037905,-1.2347933157369937,-0.09713498531401399,-1.5997024510418782,16.226078935821015,0.7799987792968892,-0.1806762009057934,1.1654968261718608,-0.30583649422355563,2.6368301465672843,0.4298301659741526,1.901163486369569,-2.105416976562495,65.73700456396091,18.002087492805018,0.7356666601977118,11,-0.7899971008300639,-0.9349975585937358,0.15500259399415484,-1.0649986267089702,-0.6999969482421733,1,-0.014204079305657702,-3.9090488740925693,65.01000213623047,1.8484764414850945,64.75,1.3544284238075284,64.61000061035156,-0.014204079305657702 11793,2019-11-20,64.98000335693361,65.04000091552734,64.37000274658203,64.37000274658203,1824800.0,0.0032423456036985154,-1.196713110038272,-6.099633811412153,59.92578705286283,54.21804359503618,-1.2904821517868328,-1.3983560530920514,-0.31540849222655254,-1.7511199769016343,16.310782273572126,0.6699981689453125,-0.0779010269058773,1.3005033493042149,-0.29203929569482057,2.8930459943032574,0.5042320268047007,2.096774671803736,-2.137498635214868,64.86516580543854,20.810236707277845,0.7962713224995197,11,-0.8950042724609517,-1.1450042724609517,-0.13500404357911577,-1.275005340576186,-0.75,2,-0.019698407631085102,-1.2285776566756994,64.76999664306639,-3.9090488740925693,65.01000213623047,1.8484764414850945,64.75,-0.019698407631085102 11794,2019-11-21,64.73000335693361,65.02999877929689,64.44999694824219,64.98000335693361,1446100.0,-0.003847337443594112,2.31438287483114,-0.40983565550190404,57.98922985151504,55.4877464985585,-0.8281439981957561,-1.1381913928671707,-0.07159256504401412,-1.4512136473640282,16.400063084946982,0.5800018310547017,0.09374826136783554,1.0070032119751104,-0.6524224300710131,2.666428854021234,0.17729039095205223,1.8367160329981758,-1.7202490833129147,29.687909782323956,-10.551417799065575,0.8297128210230627,11,-0.6450042724609517,-0.8950042724609517,0.11499595642088423,-1.025005340576186,0.35999298095700283,3,-0.009423769175291308,-1.196713110038272,64.98000335693361,-1.2285776566756994,64.76999664306639,-3.9090488740925693,65.01000213623047,-0.009423769175291308 11795,2019-11-22,64.44000244140625,64.87000274658203,64.23999786376953,64.73999786376953,1535800.0,-0.00448016221980152,1.2499965940518523,1.199981689453125,62.84045494183331,58.3952033791412,-0.35962197069933666,-0.8159934741446833,0.23032628761218632,-1.1238227455356693,16.22451005900965,0.6300048828125,0.1931911253585099,0.6700021743774442,-1.0158664563913362,2.3558708051462176,-0.17293214100693888,1.5129364897618345,-1.2730335889977198,14.388824853175256,-26.554893126942638,0.842934315384388,11,-0.3350028991699219,-0.4600028991699219,0.024997711181640625,-0.7350044250488281,-1.0000038146972727,4,-0.009931768778681294,2.31438287483114,64.73000335693361,-1.196713110038272,64.98000335693361,-1.2285776566756994,64.76999664306639,-0.009931768778681294 11796,2019-11-25,63.59000015258789,64.33999633789061,63.349998474121094,63.95000076293945,2842500.0,-0.013190599885393284,-1.357126638268465,1.2000203453625289,59.814790090019294,59.94404036434733,0.7179444317439589,0.07735417618827256,1.0848717793841587,-0.24370798777956537,15.31972504637123,1.0900039672851562,0.3064363973185351,-0.2050001144409208,-1.8630094996316444,1.4530092707498028,-1.0340048070362826,0.624004578154441,-0.2752495961187975,12.631657143316053,-31.90669156170928,0.8290046925953635,11,0.7849979400634766,0.3899993896484375,0.8549995422363281,0.3399982452392578,-0.09000015258789062,0,0.009907234889188432,1.2499965940518523,64.44000244140625,2.31438287483114,64.73000335693361,-1.196713110038272,64.98000335693361,0.009907234889188432 11797,2019-11-26,63.5,63.5099983215332,62.97000122070313,63.209999084472656,3053700.0,-0.001415319269884141,2.483879700728444,-0.8055567329292587,55.686268643319764,60.534846686817225,0.9782254818336895,0.1722476797006891,1.1613769374629044,-0.1199809234346958,14.287536100463253,0.6199989318847585,0.4011023522614039,-0.2925003051757784,-1.9522150227819992,1.3672144124304353,-1.1223576639788888,0.537357053627332,2.1299972534179688,25.603809537850026,-20.73950355277907,0.8298573588031084,11,0.7999992370605469,0.4799995422363281,0.8425006866455078,0.7599983215332031,-0.18000030517578125,1,0.008661465382012734,-1.357126638268465,63.59000015258789,1.2499965940518523,64.44000244140625,2.31438287483114,64.73000335693361,0.008661465382012734 11798,2019-11-27,63.290000915527344,63.91999816894531,62.97000122070313,63.56999969482422,2570600.0,-0.0033070721964197913,-1.0652148673975586,-0.9655099839520139,54.51054931408952,59.96727264715432,1.2209972507873772,0.3705280682840453,1.3396882718163,0.1203115992735988,13.487854967802749,0.9499969482421804,0.5971357506063342,-0.48299942016601705,-2.1573788586216693,1.1913800182896281,-1.3201891393938467,0.35419029906180555,2.2867964172363315,15.533984178246172,-32.56178228941455,0.8371897192278227,11,1.0099983215332031,0.6899986267089844,0.7974987030029297,1.549997329711914,0.06999969482421875,2,0.012324202370259663,2.483879700728444,63.5,-1.357126638268465,63.59000015258789,1.2499965940518523,64.44000244140625,0.012324202370259663 11799,2019-11-29,63.27000045776367,63.81999969482422,63.02999877929688,63.599998474121094,809000.0,-0.000316012916327324,1.051949210060868,1.1785694822888284,52.10419049249897,58.52430523110064,1.1520832012211457,0.35850364540568336,1.3142200220000717,0.1669646569709755,12.981526800353901,0.7900009155273366,0.7157121860838771,-0.47099990844726847,-2.1587642935800773,1.2167644766855403,-1.31488210101368,0.37288228411913593,2.2546609527587975,15.789420849110462,-32.93853619123809,0.8438821925664045,11,1.029998779296875,0.7099990844726562,0.8274993896484375,1.654998779296875,0.20999908447265625,4,0.015173113517057635,-1.0652148673975586,63.290000915527344,2.483879700728444,63.5,-1.357126638268465,63.59000015258789,0.015173113517057635 11800,2019-12-02,62.38000106811523,63.34000015258789,62.31999969482422,63.11000061035156,1943900.0,-0.01406668852867432,-1.3999946145595383,2.2121331221751057,47.79414445874941,56.748810791868834,1.8668647505649503,1.1947719163517192,2.132641952958771,1.0809473170543171,12.83262411310664,1.0200004577636719,0.7277150818092508,-1.2879993438720803,-3.080765169955164,0.5047664822110107,-2.1843822569136293,-0.3916164308305383,3.093567138610858,2.970369950710677,-48.240836773548025,0.8963829130415449,12,1.404998779296882,1.5949974060058665,1.717498779296882,2.5449981689453196,1.7000007629394602,0,0.04344333477673756,1.051949210060868,63.27000045776367,-1.0652148673975586,63.290000915527344,2.483879700728444,63.5,0.04344333477673756 11801,2019-12-03,62.56000137329102,62.81999969482422,62.13999938964844,62.58000183105469,2006400.0,0.002885545080052898,1.7200219728238892,0.02739790452798624,45.06773094151889,55.081460642934104,1.455886132338371,1.02312295180419,1.8755549984648994,0.9327669867449586,12.09714798531015,0.6800003051757812,0.6187460947877383,-1.0799991607665973,-2.925518377015841,0.7655200554826465,-2.002758768891219,-0.15723955264197542,2.787424092958993,23.59563324018076,-28.766391589123963,0.9227596081246209,12,1.029998779296868,1.3249969482421804,1.5374984741210866,2.364997863769524,1.950000762939446,1,0.014066451951736392,-1.3999946145595383,62.38000106811523,1.051949210060868,63.27000045776367,-1.0652148673975586,63.290000915527344,0.014066451951736392 11802,2019-12-04,63.2599983215332,63.45000076293945,62.16999816894531,62.290000915527344,1109900.0,0.011189209285104473,-1.1157016976938476,-48.49876025178148,43.65077743188264,53.27312624060298,0.5801830971179172,0.40118902135640155,1.0882522101761367,0.27153824550318006,10.71098343455163,1.2800025939941406,0.47061271289257434,-0.4165021896362333,-2.197328338112399,1.3643239588399325,-1.3069152638743162,0.4739108846018496,1.8949815801207137,62.9213314588441,12.087276064955866,0.8904130742380819,12,0.32500076293946023,0.625,0.8375015258789062,1.6650009155273438,1.9700050354004048,2,0.0037938932158507743,1.7200219728238892,62.56000137329102,-1.3999946145595383,62.38000106811523,1.051949210060868,63.27000045776367,0.0037938932158507743 11803,2019-12-05,63.52999877929688,63.61999893188477,62.75,63.13999938964844,1838000.0,0.004268107254624676,2.052629465540498,0.40206230164505075,38.260884708583156,51.08108789138833,0.09260787302447682,0.18891733640230512,0.7155196732301548,0.040992215589994885,9.264728641664593,0.8699989318847727,0.30841740797278305,-0.17700176239012677,-1.9238446492564023,1.5698411244761559,-1.0504232058232716,0.696419681043011,1.444082291636711,82.73804387809362,35.98949131604418,0.8734214434331411,12,-0.02499771118164773,0.354999542236321,0.5675010681152273,1.3950004577636648,2.0400009155273366,3,-0.0033055106014120428,-1.1157016976938476,63.2599983215332,1.7200219728238892,62.56000137329102,-1.3999946145595383,62.38000106811523,-0.0033055106014120428 11804,2019-12-06,63.06999969482422,63.84000015258789,63.06000137329102,63.349998474121094,2419100.0,-0.007240659425647111,-4.20007120876905,-0.717946711530172,32.92687276313616,47.75735653819976,0.32673181011565333,0.7047384120525635,1.0630666914031934,0.5388101053888974,9.615211838260182,0.7799987792968679,0.1615942121442231,-0.649500846862793,-2.373041261590359,1.0740395678647658,-1.5112710542265688,0.21226936050099,1.7340364752322586,54.70587575312188,13.713996684362222,0.8617702073637801,12,0.1699981689453054,0.8149986267089844,1.182499885559082,1.8549995422363281,3.529998779296889,4,0.004598080179650577,2.052629465540498,63.52999877929688,-1.1157016976938476,63.2599983215332,1.7200219728238892,62.56000137329102,0.004598080179650577 11805,2019-12-09,62.2599983215332,63.22000122070313,62.11000061035156,63.22000122070313,3673800.0,-0.012842894834475316,1.31249428790544,3.428596730245257,24.862911813748752,43.873814507503035,0.8884048249399612,1.530185979548314,1.7730636344865474,1.374480240752348,10.093544699805726,1.1100006103515696,-0.03661263485459898,-1.4195020675659151,-3.241791965877738,0.4027878307459076,-2.3306470167218265,-0.5083571184100037,2.3841956416987955,8.670390223788282,-26.295630199107556,0.9111449491559096,12,0.7550010681152344,1.6100006103515625,2.0050010681152344,2.6650009155273438,4.890003204345689,0,0.019595265878463275,-4.20007120876905,63.06999969482422,2.052629465540498,63.52999877929688,-1.1157016976938476,63.2599983215332,0.019595265878463275 11806,2019-12-10,62.65999984741211,62.77000045776367,62.040000915527344,62.4000015258789,3753600.0,0.006424695417001969,2.0416676600783603,-0.27083076702999437,31.26115864982998,41.159913397115275,0.3828727081714476,1.1945817005389614,1.275643856364212,1.0142303663088796,10.580410858866854,0.7299995422363281,-0.2146632719543078,-1.021500587463379,-2.8389757164945593,0.7959745415678015,-1.930238151978969,-0.11276302294778873,1.78145864758946,34.44439970414891,3.2314616123598725,0.9087375645155904,12,0.31999969482421875,1.1749992370605469,1.4799995422363281,2.2649993896484375,4.670001983642578,1,0.022662017030011583,1.31249428790544,62.2599983215332,-4.20007120876905,63.06999969482422,2.052629465540498,63.52999877929688,0.022662017030011583 11807,2019-12-11,62.88999938964844,62.93000030517578,62.459999084472656,62.9000015258789,2343300.0,0.003670595959087475,12.42866485013624,-0.03847000308109315,31.504394665096697,38.60367399167163,0.06397231802391445,1.0017666575372317,0.9579167018878962,0.829076564855697,11.06102618629139,0.470001220703125,-0.4097125136201498,-0.7825010299682589,-2.6144511560471244,1.0494490961106138,-1.6984760930076988,0.133474033071181,1.311313347405715,47.222157466531314,19.42883230659443,0.9159750630394363,12,0.05000114440917969,0.9449996948242188,1.1925010681152344,2.0349998474121094,5.779998779296875,2,0.025759306126637904,2.0416676600783603,62.65999984741211,1.31249428790544,62.2599983215332,-4.20007120876905,63.06999969482422,0.025759306126637904 11808,2019-12-12,62.13999938964844,63.099998474121094,61.97000122070313,62.86999893188477,4081300.0,-0.011925584469371864,-1.1121525314357368,72.98436308166964,28.943062400988495,36.030215314837136,0.708160153858131,1.7003277872571658,1.6393240991800866,1.618579390133128,10.986815248077438,1.1299972534179616,-0.5575677363565461,-1.4445009231567383,-3.3956473221323193,0.5066454758188499,-2.420074122644536,-0.46892772366894775,1.8451821652530356,9.090816366080244,-17.700175020436564,0.9755731994877932,12,0.7650012969970703,1.6599998474121094,1.7075004577636719,2.7849998474121094,6.970001220703125,3,0.049726488536141034,12.42866485013624,62.88999938964844,2.0416676600783603,62.65999984741211,1.31249428790544,62.2599983215332,0.049726488536141034 11809,2019-12-13,62.7599983215332,62.88999938964844,61.97000122070313,62.36999893188477,3460400.0,0.009977453137665293,1.8307569515358304,-0.534246074255988,37.03700433215425,34.83497752299322,0.009174277233618966,0.9851332923492464,0.9555556771870144,1.0411315367019824,10.693196866293993,0.9199981689453054,-0.6642709481530105,-0.7320018768310561,-2.6536319706798395,1.1896282170177273,-1.6928169237554442,0.22881317009333202,0.983361593264469,63.19976806640568,33.400782138536044,0.9608150469243899,12,0.1450023651123047,1.0400009155273438,1.0500011444091797,2.1650009155273438,7.439998626708984,4,0.044773764315524156,-1.1121525314357368,62.13999938964844,12.42866485013624,62.88999938964844,2.0416676600783603,62.65999984741211,0.044773764315524156 11810,2019-12-16,63.20000076293945,63.34000015258789,62.6500015258789,62.81999969482422,5768400.0,0.007010874014878432,1.0909054128254991,0.9743632379983745,46.78748427301421,35.0260612264927,-0.33780246764620614,0.4459172658157442,0.4355942241146451,0.6490657891960296,10.08286776794678,0.6899986267089915,-0.7448042792554261,-0.21449947357177734,-2.045387714787722,1.6163887676441675,-1.1299435941797498,0.7009446470361951,0.33055610856687423,89.78105848186063,55.42242793348813,0.9154441206079708,12,-0.2950000762939453,0.5999984741210938,0.5650005340576172,1.7249984741210938,8.170001983642578,0,0.05379743148951688,1.8307569515358304,62.7599983215332,-1.1121525314357368,62.13999938964844,12.42866485013624,62.88999938964844,0.05379743148951688 11811,2019-12-17,63.599998474121094,64.15000152587889,63.11000061035156,63.22999954223633,2303100.0,0.006329077632166724,-2.409856979369212,0.9736786628519801,50.78368743863894,35.81860678279896,-0.6423080746966292,-0.06865030139186246,-0.029112504560117713,0.29758201080038305,8.74774626246133,1.0400009155273295,-0.8025527376491794,0.2559984207153292,-1.4180825424873547,1.930079383918013,-0.5810420608860198,1.0930389023166711,-1.6299972534179616,74.7705057447937,37.680822964438406,0.8370404816013431,12,-0.5399971008300781,0.20000076293945312,0.16500282287597656,1.3250007629394531,8.150001525878906,1,0.055817659385672735,1.0909054128254991,63.20000076293945,1.8307569515358304,62.7599983215332,-1.1121525314357368,62.13999938964844,0.055817659385672735 11812,2019-12-18,63.849998474121094,64.01000213623047,63.43000030517578,63.79999923706055,3635800.0,0.003930817704370204,2.135089437599876,0.13513346323961523,54.36135294634939,37.607547698106316,-0.8938088204305785,-0.4122441761818152,-0.3222633063047553,0.09037798034025002,7.7839925229691245,0.5800018310546875,-0.7577193744612032,0.5519983291626005,-1.0034570541795347,2.107453712504743,-0.2257293625084742,1.329726020833668,-1.8363972473144443,86.23839404767372,44.50441293652545,0.7777276916710695,12,-0.7899971008300781,-0.049999237060546875,-0.10999679565429688,1.0750007629394531,8.330001831054688,2,0.054502794676558386,-2.409856979369212,63.599998474121094,1.0909054128254991,63.20000076293945,1.8307569515358304,62.7599983215332,0.054502794676558386 11813,2019-12-19,63.70000076293945,64.13999938964844,63.54999923706055,63.9000015258789,2473500.0,-0.0023492202782500193,-1.3599826051131811,-4.000076295109341,53.282447371700854,39.86927821016906,-0.8014403522129854,-0.38267796142546473,-0.17904108143948605,0.28880143839325,6.944301139080607,0.5900001525878906,-0.7061460187120545,0.4660007476806669,-0.8906899819357648,1.8226914772970915,-0.21234461712754893,1.1443461124888827,-1.6436715301513587,79.35776605759887,32.92334109884082,0.6783453648082138,12,-0.6399993896484375,0.09999847412109375,0.020000457763671875,1.2249984741210938,8.490001678466797,3,0.07802193636546062,2.135089437599876,63.849998474121094,-2.409856979369212,63.599998474121094,1.0909054128254991,63.20000076293945,0.07802193636546062 11814,2019-12-20,64.12000274658203,64.33000183105469,63.65999984741211,63.9000015258789,4664200.0,0.006593437654822454,1.0937581956464726,-1.1000019073414316,64.30922899798287,44.252202341750625,-1.1810344592879005,-0.8966969465222334,-0.5904393374894283,-0.07457175218060286,6.13283999254104,0.6700019836425781,-0.6845761469570562,0.9165027618408175,-0.32074937597847963,2.1537548996601146,0.2978766929311689,1.535128830750466,-2.0218000679321193,87.5000567663181,34.098455289854755,0.6186260689096483,12,-0.970001220703125,-0.3200035095214844,-0.5025005340576172,0.8049964904785156,8.339996337890625,4,0.07782279553996951,-1.3599826051131811,63.70000076293945,2.135089437599876,63.849998474121094,-2.409856979369212,63.599998474121094,0.07782279553996951 11815,2019-12-23,63.79999923706055,64.43000030517578,63.6500015258789,64.15000152587889,3082400.0,-0.004990697065098693,-1.4000046950285736,-1.5909106672214126,59.967826530662244,47.44183210628754,-0.6924248533676689,-0.6609885110649714,-0.2808473662596285,0.2994973120799358,5.597806954930168,0.7799987792968821,-0.6631811148901292,0.6284994125366197,-0.5026535974638762,1.7596524225371155,0.0629229075363682,1.1940759175368711,-1.6125245923144433,52.27263532063694,-4.696838927989603,0.5655765050002495,12,-0.5999984741210938,0.0,-0.35249900817871094,1.125,8.360004425048828,0,0.10031344494850658,1.0937581956464726,64.12000274658203,-1.3599826051131811,63.70000076293945,2.135089437599876,63.849998474121094,0.10031344494850658 11816,2019-12-24,64.22000122070311,64.26999664306639,63.61999893188477,63.93000030517578,609800.0,0.0065831032706125114,2.33339202222366,-0.8285686259550235,58.08082397374144,50.394768696136964,-0.969860659393639,-1.0871090471346037,-0.7020818025366964,-0.0675994343654196,6.098507989318909,0.6499977111816193,-0.5570563409246816,1.0170013427734261,-0.19539310954561984,2.229395795092465,0.41080411661390315,1.6231985689329491,-1.8979750363312249,79.00009155273295,21.842324857481742,0.606197226159521,12,-1.0200004577636577,-0.4200019836425639,-0.7175006866454936,0.7049980163574361,7.589996337890639,1,0.11133605403255453,-1.4000046950285736,63.79999923706055,1.0937581956464726,64.12000274658203,-1.3599826051131811,63.70000076293945,0.11133605403255453 11817,2019-12-26,64.05000305175781,64.36000061035156,63.91999816894531,64.26000213623047,982500.0,-0.0026471218578939526,1.1463741416848099,-0.724132487964046,54.45208834937373,53.229104912624216,-0.6906398724501344,-0.9210142050979186,-0.53789586004455,0.1615587792715445,6.4676425678990555,0.44000244140625,-0.3157337776998048,0.8195030212402372,-0.4450840009414776,2.084090043421952,0.1872095101493798,1.4517965323310946,-1.6014984201376947,56.8185463420132,2.7768607220963233,0.6322935110908579,12,-0.8500022888183594,-0.44000244140625,-0.1425037384033203,0.8749961853027344,6.9499969482421875,3,0.12021852586048976,2.33339202222366,64.22000122070311,-1.4000046950285736,63.79999923706055,1.0937581956464726,64.12000274658203,0.12021852586048976 11818,2019-12-27,64.06999969482422,64.33000183105469,63.9000015258789,64.09999847412111,1136500.0,0.00031220362394446255,-1.324356647970916,0.14285195277027657,59.25925664286961,55.69824405825925,-0.45603198644916176,-0.9271126716876523,-0.5535985255083347,0.1901024038843815,7.000698219696301,0.43000030517578836,-0.12762485017137948,0.800499725341794,-0.5187429621560398,2.1197424128396207,0.14087838159287713,1.460121069090711,-1.5026053227907639,55.555555555555166,1.5318785179438237,0.6596213437489145,12,-0.529998779296875,-0.5649986267089844,-0.16250038146972656,0.8549995422363281,6.9499969482421875,4,0.1265803129230656,1.1463741416848099,64.05000305175781,2.33339202222366,64.22000122070311,-1.4000046950285736,63.79999923706055,0.1265803129230656 11819,2019-12-30,64.23000335693361,64.30000305175781,63.86999893188477,64.01000213623047,1004100.0,0.002497325782292892,1.3889077268680994,-7.333672431329655,70.73687845581199,58.3592878563479,-0.4309005512700992,-1.0661708434545218,-0.6938204301556752,0.08181860943328445,7.545296988950382,0.43000411987303977,0.059265696400061074,0.91250324249269,-0.47491330816610855,2.2999197931514956,0.21879496716329072,1.6062115178220893,-1.5508526289116134,75.30906059707128,14.906205391142649,0.6937082753294019,12,-0.4600028991699361,-0.7300033569335938,-0.2700042724609517,0.6949958801269389,7.089996337890611,0,0.12392960716875567,-1.324356647970916,64.06999969482422,1.1463741416848099,64.05000305175781,2.33339202222366,64.22000122070311,0.12392960716875567 11820,2019-12-31,65.08999633789061,65.15000152587889,64.12999725341797,64.33000183105469,1603900.0,0.013389271929162394,1.3181786655569854,3.45450131779691,73.32052492039288,60.863380909876106,-1.1114887192380465,-1.8052859462222983,-1.5284663404448366,-0.7356184248213964,7.998687565077381,1.0200042724609233,0.37363592091279685,1.6369964599609261,0.11252748003303736,3.161465439888808,0.8747619699969817,2.3992309499248705,-2.305794635239387,96.07809893762102,31.0536070642152,0.7622344899639415,12,-0.799995422363267,-1.5299949645995952,-1.1299972534179545,-0.16499710083006391,5.7800064086914205,1,0.11322788694476804,1.3889077268680994,64.23000335693361,-1.324356647970916,64.06999969482422,1.1463741416848099,64.05000305175781,0.11322788694476804 11821,2020-01-02,63.43999862670898,65.26999664306639,63.31000137329102,65.15000152587889,2008000.0,-0.025349482317010508,1.0102586373853166,-2.2500200774991796,54.14781132246995,60.83965406277839,0.5737636013068155,-0.09062726230697393,0.12500418261165436,0.9397890388805408,7.856863433824008,1.9599952697753693,0.5656606916312654,-0.05700111389160867,-1.5226089368616087,1.4086067090783843,-0.7898050253766016,0.6758027975933913,-0.466532938199542,6.632528936299588,-58.13870409825329,0.732803911484998,1,0.8500003814697337,0.18000030517578836,0.6025009155273509,1.4850006103515696,7.3500022888183665,3,0.13745279357129703,1.3181786655569854,65.08999633789061,1.3889077268680994,64.23000335693361,-1.324356647970916,64.06999969482422,0.13745279357129703 11822,2020-01-03,63.5,63.77999877929688,63.29999923706055,63.31999969482422,956600.0,0.0009457972034974116,-3.363607990012549,-0.10526315789473728,61.44782658396782,61.74691841969695,0.5128226513398602,-0.1388450631006961,0.051835937345032335,0.895585322557821,8.436364558772315,0.47999954223633523,0.657202126160314,-0.008999824523925781,-1.4703610623105305,1.452361413262679,-0.7396804434172282,0.7216807943693766,-0.29688121603486906,10.152336359922074,-59.114897375151386,0.730680618893304,1,0.7849979400634766,0.11999893188476562,0.6774988174438477,1.4249992370605469,7.339996337890625,4,0.13086610328494097,1.0102586373853166,63.43999862670898,1.3181786655569854,65.08999633789061,1.3889077268680994,64.23000335693361,0.13086610328494097 11823,2020-01-06,63.31999969482422,63.66999816894531,63.02000045776367,63.61999893188477,921300.0,-0.002834650475209144,2.2500071525983008,-1.6666596024244873,55.09092510634347,60.722662431737014,0.7076702580933443,0.025946255676032592,0.2314581411649428,1.0797989513250172,8.866472653470748,0.6499977111816406,0.6890461880926324,-0.17850017547607422,-1.6422419043376522,1.2852415533855037,-0.9103710399068632,0.5533706889547148,1.9499969482421733,13.33332203050754,-54.359128741061745,0.7318708644307876,1,0.8249988555908203,0.2999992370605469,0.8199996948242188,1.6049995422363281,7.4199981689453125,0,0.12128869776042572,-3.363607990012549,63.5,1.0102586373853166,63.43999862670898,1.3181786655569854,65.08999633789061,0.12128869776042572 11824,2020-01-07,63.36000061035156,63.59000015258789,62.93000030517578,63.04999923706055,1910500.0,0.0006317264011390655,-1.4000027743291326,-1.0333405388909132,51.56862759764327,59.78941810584602,0.6129880077818655,0.009260224956712193,0.17928569833264874,1.043967447880945,9.033621116089307,0.6599998474121094,0.6751748358494041,-0.15299930572509624,-1.6045631738142134,1.298564562364021,-0.8787812397696513,0.5727826283194588,1.8649961090087714,18.37611017645459,-44.600492865075424,0.7257819340445574,1,0.7399978637695312,0.2599983215332031,0.779998779296875,1.5649986267089844,8.19000244140625,1,0.12089640086688025,2.2500071525983008,63.31999969482422,-3.363607990012549,63.5,1.0102586373853166,63.43999862670898,0.12089640086688025 11825,2020-01-08,63.47999954223633,63.81000137329102,63.18000030517578,63.47999954223633,2016500.0,0.001893922517815838,-1.1000089009829466,0.0,48.75519673803532,58.75323730187868,0.4948637612382427,-0.015444804615064811,0.05986435796157252,0.9200961250939059,9.002046461269353,0.6300010681152415,0.6833601318267313,-0.0940004348754897,-1.4210537419984206,1.2330528722474483,-0.7575270884369587,0.5695262186859793,1.6531973205566288,23.504277684312257,-36.411541698745296,0.6635266535614677,1,0.6199989318847656,0.1399993896484375,0.6599998474121094,1.4449996948242188,8.859996795654297,2,0.12350346895279296,-1.4000027743291326,63.36000061035156,2.2500071525983008,63.31999969482422,-3.363607990012549,63.5,0.12350346895279296 11826,2020-01-09,64.08000183105469,64.09999847412111,63.4000015258789,63.4000015258789,2000100.0,0.009451831965108237,-1.058813629682839,100.0,52.22440462663178,58.50571688824068,-0.14202088353707154,-0.5308252029740643,-0.5193588089080734,0.3174357250593687,9.031926408572671,0.6999969482422088,0.591713699422975,0.43500175476074077,-0.8369553892680841,1.7069588987895656,-0.20097681725367522,1.0709803267751568,0.9650671694335813,98.29088253322259,39.98191401578349,0.635978572014413,1,0.01999664306640625,-0.4600028991699219,-0.20000267028808594,0.8449974060058594,9.799995422363281,3,0.10596130963649175,-1.1000089009829466,63.47999954223633,-1.4000027743291326,63.36000061035156,2.2500071525983008,63.31999969482422,0.10596130963649175 11827,2020-01-10,64.51000213623047,64.91000366210939,64.23000335693361,64.30999755859375,3331400.0,0.006710366618113861,-2.7778531312920225,0.2941242468781174,57.43120421926463,58.302599952284574,-0.5586570802459505,-0.8782652398865309,-0.9379843447297134,-0.12264892226824031,9.582410702191412,0.8300018310547017,0.5637244320966488,0.7840019226074233,-0.491837385792806,2.0598412310076526,0.1460822684073122,1.4219215768075344,0.4504641164453034,79.79793698439002,23.153826250488578,0.637919654200114,1,-0.410003662109375,-0.8900032043457031,-0.7725028991699219,0.4149971008300781,9.400001525878906,4,0.09734922603218865,-1.058813629682839,64.08000183105469,-1.1000089009829466,63.47999954223633,-1.4000027743291326,63.36000061035156,0.09734922603218865 11828,2020-01-13,65.23000335693361,65.37999725341797,64.62000274658203,64.66999816894531,2297600.0,0.011161078853828998,-1.303027500664686,2.7999618539005096,59.652179220448545,57.070966703910855,-1.2257033207184236,-1.4281221923814442,-1.6422007600616837,-0.845935705336629,9.822682739918042,0.8699951171875,0.5397839776831148,1.3495029449463019,0.13545284326364992,2.5635530466289467,0.7424778941049794,1.9565279957876243,-2.3000030517578267,93.87779251757935,39.43743466972651,0.6070250508413233,1,-1.075004577636733,-1.555004119873061,-1.4950046539306783,-0.3050041198730611,8.329994201660142,0,0.0860032606507708,-2.7778531312920225,64.51000213623047,-1.058813629682839,64.08000183105469,-1.1000089009829466,63.47999954223633,0.0860032606507708 11829,2020-01-14,65.56999969482422,65.66999816894531,64.93000030517578,65.23999786376953,3106000.0,0.00521226920731821,1.7924512005527724,0.5892835247476043,65.33797796993075,56.184017042748394,-1.5149444903676539,-1.6303976847365007,-1.9695507640324763,-1.1911059807359976,10.169227328280844,0.7399978637695312,0.566512301193633,1.548999214172369,0.23469040316948053,2.8633080251752574,0.8918448086709247,2.206153619673813,-2.590999450683597,95.98399357782142,39.5646356852525,0.6571544055014424,1,-1.2700004577636719,-1.75,-1.875,-0.6450004577636719,7.340003967285156,1,0.07884700614621787,-1.303027500664686,65.23000335693361,-2.7778531312920225,64.51000213623047,-1.058813629682839,64.08000183105469,0.07884700614621787 11830,2020-01-15,66.59999847412111,66.62999725341797,65.54000091552734,65.83999633789061,1690200.0,0.015708384689502974,1.6585286428046409,2.303023997780638,68.65204642697441,57.795598721026664,-2.5794844844520526,-2.5219169009509557,-2.9724171489552447,-2.219703131155839,11.381263601130097,1.089996337890625,0.5928453577069988,2.4089981079101648,0.7166389801173807,4.101357235702949,1.5628185440137656,3.255177671806557,-3.513358312988302,99.0712439945016,43.62830036820798,0.8461795638963922,1,-1.819999694824233,-2.299999237060561,-3.0375003814697408,-1.674999237060561,5.389999389648423,2,0.07432439476046149,1.7924512005527724,65.56999969482422,-1.303027500664686,65.23000335693361,-2.7778531312920225,64.51000213623047,0.07432439476046149 11831,2020-01-16,67.15000152587889,67.29000091552734,66.55000305175781,66.68000030517578,3348100.0,0.008258304269654015,-1.0274032733429486,0.618420920544053,72.92900142881972,59.0712848148991,-2.847304441778263,-2.94322694208914,-3.465125969084049,-2.755352113042619,12.833186740266566,0.7399978637695312,0.5671150782951955,2.7815010070800668,0.6599000338401169,4.9031019803200095,1.720700520460099,3.8423014937000417,-3.8507599392089773,95.42485289717713,38.49711438708148,1.0608004866199718,1,-2.0400009155273295,-2.5200004577636577,-3.7075023651122905,-2.225002288818345,2.949996948242216,3,0.077289571021254,1.6585286428046409,66.59999847412111,1.7924512005527724,65.56999969482422,-1.303027500664686,65.23000335693361,0.077289571021254 11832,2020-01-17,67.33000183105469,67.55000305175781,66.90000152587889,67.19000244140625,3215700.0,0.002680570381021097,1.2413774959880526,0.2978702681644139,73.554934962702,61.1228414656056,-2.7120905439531384,-3.003117968870484,-3.565538762049293,-2.9308233016023735,14.419979782820343,0.6500015258789205,0.4545346778816821,2.787501144409177,0.3048548372859301,5.2701474515324165,1.5461779908475535,4.0288242979708,-3.7114994980761793,92.49142669662874,33.928187073760114,1.2413231535616207,1,-2.0900001525878906,-2.5699996948242188,-3.9225025177001953,-2.6550025939941406,2.25,4,0.09728197303185304,-1.0274032733429486,67.15000152587889,1.6585286428046409,66.59999847412111,1.7924512005527724,65.56999969482422,0.09728197303185304 11833,2020-01-21,68.66999816894531,70.61000061035156,68.48000335693361,70.22000122070311,7841000.0,0.019901920413621266,-1.2072594162107637,-11.071498637602078,77.40740636085006,63.99381688373969,-3.5910150292964147,-4.1652374358260715,-4.821308560667177,-4.260208925161294,16.419300816289866,3.279998779296875,0.6249819243618759,3.878997611999509,0.8227472125736313,6.935248011425394,2.350872412286563,5.407122811712448,-4.658345764088878,65.84502927511353,9.011718113504756,1.5281251997129421,1,-1.7749977111816406,-2.3799972534179688,-5.282498359680176,-4.109996795654297,-1.6699981689453125,1,0.07630705741788923,1.2413774959880526,67.33000183105469,-1.0274032733429486,67.15000152587889,1.6585286428046409,66.59999847412111,0.07630705741788923 11834,2020-01-22,69.11000061035156,69.62000274658203,68.66000366210939,68.81999969482422,4733500.0,0.006407491672327348,-2.1475741998425075,-0.18709699648556496,76.17190177552305,67.04011744346055,-3.4973930617318416,-4.439868260522999,-5.167011284287788,-4.680547453583728,18.315766806205367,0.959999084472642,0.7764000453363877,4.069500160217288,0.47632870196947863,7.662671618465097,2.2729144310933833,5.866085889341193,-4.306546420835716,70.41419940258979,17.77901142125252,1.7965857291239034,1,-2.104999542236328,-2.8199996948242188,-5.757500648498535,-4.854999542236328,-3.7600021362304545,2,0.06439005800812647,-1.2072594162107637,68.66999816894531,1.2413774959880526,67.33000183105469,-1.0274032733429486,67.15000152587889,0.06439005800812647 11835,2020-01-23,70.19999694824219,70.38999938964844,68.97000122070311,69.15000152587889,4790300.0,0.015771904619652943,-1.0141874671961961,3.620662439820101,97.47190544692775,72.06761753460455,-3.949214894601184,-5.297409761427332,-6.155834950986417,-5.742425869330106,20.287127429084368,1.4199981689453267,1.048124169314491,4.839496612548828,0.6252289249269438,9.053764300170712,2.732362768737886,6.94663045635977,-4.699757188226059,89.90138156015574,30.148116582254843,2.1071338438109417,1,-2.7799949645996094,-3.569995880126953,-6.84749698638916,-6.019996643066406,-0.80999755859375,3,0.03860408592133213,-2.1475741998425075,69.11000061035156,-1.2072594162107637,68.66999816894531,1.2413774959880526,67.33000183105469,0.03860408592133213 11836,2020-01-24,71.37000274658203,71.4800033569336,70.08000183105469,70.18000030517578,2508700.0,0.016666749988642815,-1.0143915692409025,1.1333405994550256,97.81287689239963,76.55447005384177,-4.443687261476327,-6.223365600682769,-7.194801783233075,-6.880897257993809,22.512159526063666,1.4000015258789062,1.410498114904442,5.652002334594727,0.6971004006112764,10.60690426857817,3.1745513676030015,8.129453301586452,-5.256591684525645,97.59824090886376,30.266635193367236,2.4774509669917215,1,-3.3199996948242188,-4.165000915527344,-8.017502784729004,-7.350002288818359,-2.5200042724609233,4,0.008687054691436158,-1.0141874671961961,70.19999694824219,-2.1475741998425075,69.11000061035156,-1.2072594162107637,68.66999816894531,0.008687054691436158 11837,2020-01-27,71.75,71.9800033569336,71.23999786376953,71.27999877929688,3523600.0,0.005324327291498676,-1.6909141351088917,0.3949581986972355,97.90940426927064,80.80527283704423,-4.1221800105861774,-6.321001804539861,-7.451149818748192,-7.235612273214741,24.79174410980399,0.7400054931640625,1.8381754306763582,5.646999740600592,0.07912555930468557,11.214873921896498,2.8630626499526386,8.430936831248545,-4.8852660166608075,93.42847551618301,18.470572895768598,2.7839370906479517,1,-3.2949981689453125,-4.2949981689453125,-8.319999694824219,-7.729999542236328,1.3300018310546875,0,-0.022996536946047308,-1.0143915692409025,71.37000274658203,-1.0141874671961961,70.19999694824219,-2.1475741998425075,69.11000061035156,-0.022996536946047308 11838,2020-01-28,72.18000030517578,72.4000015258789,71.76000213623047,71.83000183105469,2871600.0,0.005993035612205988,-1.6122537952510705,0.7446756704110122,97.99999660915799,84.43438601918058,-3.8695743190616128,-6.442583228986962,-7.776712419432272,-7.641565026301095,27.260693390237993,0.6500015258789062,2.2600228924905537,5.671500015258786,-0.42878542301255607,11.771785453530129,2.621357296123108,8.721642734394457,-4.496823222061479,94.11761105977244,11.506681657176358,3.0501427191356716,1,-3.2099990844726562,-4.5149993896484375,-8.75,-8.209999084472656,-0.5699996948242188,1,-0.036021037172739634,-1.6909141351088917,71.75,-1.0143915692409025,71.37000274658203,-1.0141874671961961,70.19999694824219,-0.036021037172739634 11839,2020-01-29,72.19000244140625,72.43000030517578,71.87999725341797,72.18000030517578,2121700.0,0.00013857212784951223,1.2449202024133905,0.028577656675749318,97.9752503903734,87.69251979289157,-3.175738554472929,-6.140492044349827,-7.702896240713457,-7.610930753093697,29.915018717574547,0.5500030517578125,2.6639287214721605,5.283502197265619,-1.2164391901195586,11.783443584650797,2.0335315035730304,8.533472890958208,-3.657796958594318,93.06364372041132,2.853179927895738,3.2499706936925907,1,-2.700000762939453,-4.510002136230469,-8.760002136230469,-8.260002136230469,-2.350006103515639,2,-0.0718936454617628,-1.6122537952510705,72.18000030517578,-1.6909141351088917,71.75,-1.0143915692409025,71.37000274658203,-0.0718936454617628 11840,2020-01-30,72.45999908447266,72.62000274658203,71.91000366210938,72.2300033569336,1330900.0,0.003740083584088394,1.581800527118879,22.994660564454616,97.89719209680064,90.466763200445,-2.824057890277274,-6.14509893559584,-7.88872232144503,-7.825215363480211,31.71106468063848,0.7099990844726562,3.050367109552411,5.1849987030029325,-1.7052643977909838,12.075261803796849,1.7398671526059815,8.63013025339989,-3.1482346371879544,93.70064549460386,4.325901856693491,3.4451315503969564,1,-2.6999969482421875,-4.68499755859375,-8.98499870300293,-8.65999984741211,-7.930000305175767,3,-0.09812311206439328,1.2449202024133905,72.19000244140625,-1.6122537952510705,72.18000030517578,-1.6909141351088917,71.75,-0.09812311206439328 11841,2020-01-31,72.16000366210938,72.58000183105469,71.62000274658203,72.41000366210938,3812500.0,-0.004140152168833899,2.2542543836962707,-1.086976713328468,96.36368848737172,93.00106914763055,-1.9429827644582502,-5.437089250191605,-7.514688823459309,-7.470846473220533,34.702135334942135,0.9599990844726562,3.4101506407244244,4.449003028869626,-2.522575223211689,11.420581280950941,0.9632139028289686,7.934792154910284,-2.1865915549652044,66.66685095090668,-22.931212945689694,3.485789126040658,1,-1.6100006103515625,-4.385002136230469,-8.660003662109375,-8.360004425048828,-5.400001525878906,4,-0.038386975220116915,1.581800527118879,72.45999908447266,1.2449202024133905,72.19000244140625,-1.6122537952510705,72.18000030517578,-0.038386975220116915 11842,2020-02-03,71.80999755859375,72.26000213623047,71.7300033569336,72.25,1386900.0,-0.004850416931165058,1.304308886456364,1.760009765625,91.75124679647612,94.59482919603343,-0.9953287500493531,-4.672141277789919,-7.085447962939028,-7.072740231565419,37.86893383332251,0.529998779296875,3.688552439712268,3.6834970474243107,-3.2215771704468352,10.588571265295464,0.23095993848873775,7.136034156359884,-1.3072673235620016,18.999481201171875,-67.16323407516776,3.452537108935576,2,-1.1699943542480469,-4.034996032714844,-8.30999755859375,-8.009998321533203,-9.459999084472656,0,-0.04121987446187303,2.2542543836962707,72.16000366210938,1.581800527118879,72.45999908447266,1.2449202024133905,72.19000244140625,-0.04121987446187303 11843,2020-02-04,71.0,71.6500015258789,70.9000015258789,71.5999984741211,3478400.0,-0.011279732434649192,1.1428431297751522,1.3636253294492995,82.51497782906681,95.29961542420496,0.20108322894780883,-3.4333038020093056,-6.210764420566633,-6.231159081753148,41.171000303332164,0.9099960327148438,3.896219187719055,2.489499473571783,-4.138760062422563,9.117759009566129,-0.8246302944253898,5.803629241568956,1.6200027465820312,5.813860648320647,-75.83871986303264,3.314129767997173,2,-0.20499801635742188,-3.2249984741210938,-7.594999313354492,-7.200000762939453,-15.040000915527344,1,0.029295800437389996,1.304308886456364,71.80999755859375,2.2542543836962707,72.16000366210938,1.581800527118879,72.45999908447266,0.029295800437389996 11844,2020-02-05,71.0199966430664,71.22000122070312,70.7300033569336,70.87000274658203,2634000.0,0.00028164286009024764,-1.2790986515259049,-0.24999046323258267,80.10899437461796,93.37040308283721,0.5369810233294032,-3.0040267833247043,-6.156449551981908,-6.216580408972064,44.694498130824165,0.48999786376953125,4.113014905387018,2.1264963150024414,-4.123081534761425,8.376074164766315,-0.9982926098794991,5.251285239884382,1.5656060791015562,15.343565067857229,-61.45753249044181,3.1247889248819365,2,0.3300056457519531,-3.2449951171875,-7.497495651245117,-7.219997406005859,-11.929996490478516,2,0.008307575262927802,1.1428431297751522,71.0,1.304308886456364,71.80999755859375,2.2542543836962707,72.16000366210938,0.008307575262927802 11845,2020-02-06,71.31999969482422,71.69000244140625,70.94000244140625,71.02999877929688,2574400.0,0.004224205377896251,-2.191532879892213,1.9334181078331638,79.40761863768432,91.32537438786883,0.461041331555748,-2.8317463682261064,-6.367773861391299,-6.469214665929201,48.18614440443703,0.75,4.1901426757524405,2.034499359130862,-3.7516990833579342,7.820697801619659,-0.858599862113536,4.92759858037526,1.1913790527343622,31.891720244305787,-40.79575229739831,2.8930992212444,2,0.35500335693359375,-3.5449981689453125,-7.684999465942376,-7.520000457763672,-21.720001220703125,3,-0.020751589501773582,-1.2790986515259049,71.0199966430664,1.1428431297751522,71.0,1.304308886456364,71.80999755859375,-0.020751589501773582 11846,2020-02-07,70.87000274658203,71.7699966430664,70.8499984741211,71.55999755859375,1259600.0,-0.006309547815026795,-1.5205313378552094,-2.3792849438320487,74.04894219795187,88.6742119355001,0.9305073606184067,-1.9467904242542886,-5.805096504369033,-5.9728670402894295,51.440598480074875,0.9199981689453125,4.268481388229901,1.245002365112299,-4.0293380338980995,6.5193427641226975,-1.3921678343929074,3.8821725646175054,1.5701209853515508,9.150294205644759,-58.51093776207067,2.6371701995052024,2,0.8050003051757812,-3.095001220703125,-6.945001602172852,-7.070003509521484,-13.310001373291009,4,-0.08945962638037164,-2.191532879892213,71.31999969482422,-1.2790986515259049,71.0199966430664,1.1428431297751522,71.0,-0.08945962638037164 11847,2020-02-10,70.79000091552734,71.12000274658203,70.62000274658203,71.0999984741211,1229000.0,-0.001128853223567039,1.8570930333943674,0.44927520206990346,67.37707604006809,85.2716652056012,0.9610804955590027,-1.4463382844123203,-5.608119249049963,-5.854971746682111,53.82099351564782,0.5,4.103204936783953,0.8510005950927706,-3.8586930260557466,5.560694216241288,-1.503846215481488,3.205847405667029,1.5817180014062444,14.782527930366479,-50.91458652892057,2.3548468105742595,2,0.8300018310546875,-3.0149993896484375,-6.8350019454956055,-6.990001678466797,-13.080001831054688,0,-0.056928926785942746,-1.5205313378552094,70.87000274658203,-2.191532879892213,71.31999969482422,-1.2790986515259049,71.0199966430664,-0.056928926785942746 11848,2020-02-11,70.83999633789062,71.0999984741211,70.4800033569336,70.80000305175781,1883700.0,0.0007062497770404796,1.2142779291553134,-0.12901161645993306,65.14884690414473,81.62428704046468,0.7833988718936808,-1.1114840640508845,-5.531376582208878,-5.8740625686220795,55.794419136372866,0.6199951171875,3.7769852216782454,0.6204963684081974,-3.545135115483589,4.786127852299984,-1.4623193735376958,2.7033121103540907,1.4266196088218663,27.90657787345785,-35.65741719569863,2.082815741945892,2,0.7100067138671875,-3.0649948120117188,-6.887497901916504,-7.039997100830078,-15.739997863769531,1,-0.11984751980045538,1.8570930333943674,70.79000091552734,-1.5205313378552094,70.87000274658203,-2.191532879892213,71.31999969482422,-0.11984751980045538 11849,2020-02-12,70.73999786376953,70.97000122070312,70.29000091552734,70.4000015258789,1989100.0,-0.0014116103795958068,-1.42858310626703,8.501335368180085,55.72035644838271,76.93797196841825,0.7331862382009007,-0.6369603067830667,-5.3025441718596795,-5.749814114571905,57.50777073874445,0.6800003051757812,3.3692608078667945,0.2619979858398409,-3.2844139320411756,3.8084099037208574,-1.5112079731006673,2.035203944780349,1.3836890757606426,30.405286979472745,-28.595074722677953,1.7732059589405116,2,0.6950035095214844,-2.964996337890625,-6.857499122619629,-6.939998626708984,-23.55999755859375,2,-0.20893411401792894,1.2142779291553134,70.83999633789062,1.8570930333943674,70.79000091552734,-1.5205313378552094,70.87000274658203,-0.20893411401792894 11850,2020-02-13,71.55000305175781,71.68000030517578,70.69000244140625,70.88999938964844,2091500.0,0.011450455363996248,1.1521735524853631,1.9412081500762948,52.06422700635027,72.01580958163811,-0.24526937292253592,-1.1142368472693533,-5.94295508578837,-6.537957865186513,58.6895895555254,0.9899978637695312,2.903728299692773,0.8245029449462891,-2.2406182163730364,3.8896241062656145,-0.7080576357133737,2.357063525605952,0.3903152853720826,85.13552524408978,29.736233271911516,1.532560580659664,2,-0.27500152587890625,-3.6500015258789062,-7.690004348754883,-7.750003814697266,-26.6300048828125,3,-0.17414398836791956,-1.42858310626703,70.73999786376953,1.2142779291553134,70.83999633789062,1.8570930333943674,70.79000091552734,-0.17414398836791956 11851,2020-02-14,72.33999633789062,72.4800033569336,71.52999877929688,71.81999969482422,1737400.0,0.01104113560360509,1.3749797346913475,0.7878693300041615,56.18446223041145,68.06394462985313,-1.1253927415974516,-1.5762898540610308,-6.556480475947666,-7.304307675315812,59.63876071201641,0.9500045776367188,2.4412355436091815,1.3549964904785128,-1.2848480984450532,3.9948410794020788,0.03507419601672268,2.674918784940303,-2.0499954223632812,93.60699255873583,41.241101696923344,1.3199222944617865,2,-0.9549942016601562,-4.329994201660156,-8.479997634887695,-8.539997100830078,-21.62999725341797,4,-0.3143488943177988,1.1521735524853631,71.55000305175781,-1.42858310626703,70.73999786376953,1.2142779291553134,70.83999633789062,-0.3143488943177988 11852,2020-02-18,73.87999725341797,76.56999969482422,72.41000366210938,72.61000061035156,5842500.0,0.021288374253354947,-3.982059399969848,2.442317003389234,64.4557818715924,66.05736730124485,-2.615983792848894,-2.7409513489383244,-7.921046610963643,-8.819773036959987,60.95413867958155,4.230003356933594,1.9958774875696292,2.567497634887701,0.2288709625599381,4.906124307215464,1.3981842987238196,3.7368109710515824,-3.546196289062493,57.16555789350918,9.664544002595157,1.1693133361638797,2,-0.4499969482421875,-3.4799957275390625,-10.019998550415039,-10.079998016357422,-21.97999572753907,1,-0.22089870718521065,1.3749797346913475,72.33999633789062,1.1521735524853631,71.55000305175781,-1.42858310626703,70.73999786376953,-0.22089870718521065 11853,2020-02-19,73.91000366210938,74.05999755859375,73.55999755859375,73.75,3869900.0,0.000406150647088932,1.1739534266569362,0.12598746853617362,64.57629661047633,64.33151199411802,-2.447139279994701,-2.485704881103942,-7.7803567303721195,-8.833123179911581,60.99299989551924,0.5,1.601952766033932,2.3355037689209013,0.07044142046264312,4.600566117379159,1.2029725946917722,3.4680349431500304,-3.3267547485351514,57.64336704198112,15.248670536362411,1.1325311742291264,2,-0.48000335693359375,-3.31500244140625,-10.050004959106445,-10.110004425048828,-15.750003814697266,2,-0.21918554694838688,-3.982059399969848,73.87999725341797,1.3749797346913475,72.33999633789062,1.1521735524853631,71.55000305175781,-0.21918554694838688 11854,2020-02-20,73.55999755859375,74.13999938964844,72.91000366210938,73.7699966430664,3241900.0,-0.004735571454112408,1.5894522121122079,-1.3124642380316613,59.19730649352969,62.08592175587861,-1.8986020838141968,-1.881698248768572,-7.245372637174555,-8.469444676911593,60.766719039871965,1.2299957275390625,1.2795092624708957,1.762997817993167,-0.3520226982031289,3.8780183341894627,0.705487559895019,2.820508076091315,-2.737278613769533,48.80946356767782,12.371547827117531,1.0575102580981466,2,-0.12999725341796875,-2.80999755859375,-9.644998550415039,-9.759998321533203,-16.039997100830078,3,-0.250951600015599,1.1739534266569362,73.91000366210938,-3.982059399969848,73.87999725341797,1.3749797346913475,72.33999633789062,-0.250951600015599 11855,2020-02-21,72.91000366210938,74.02999877929688,72.88999938964844,73.68000030517578,2294400.0,-0.008836241409152068,-1.8147952792246325,3.6666666666666665,55.92416890245225,60.07205805637865,-1.1167897433748806,-1.0732960712606854,-6.388027131077564,-7.797443897299786,60.278358026524316,1.1399993896484375,1.067555220804607,0.9775035858154268,-1.0522427797089193,3.007249951339773,-0.03736959694674624,1.9923767685776,-1.857393487285151,27.381044288324457,-5.016939889956856,1.014873182762173,2,0.5199966430664062,-1.8550033569335938,-8.850004196166992,-9.090003967285156,-13.800003051757812,4,-0.3529008649646417,1.5894522121122079,73.55999755859375,1.1739534266569362,73.91000366210938,-3.982059399969848,73.87999725341797,-0.3529008649646417 11856,2020-02-24,71.98999786376953,73.23999786376953,71.97000122070312,72.8499984741211,2080800.0,-0.0126183754235355,-1.8222339018683666,1.1168887787961357,51.30434974905932,58.286199579599895,-0.02369721814422121,-0.11010539628415472,-5.279980347502089,-6.860557586444145,59.10284363951958,1.2699966430664062,0.8931193732004772,0.02649803161621378,-1.9859405005380637,2.0389365637704913,-0.979721234460925,1.0327172976933525,-0.7166921081453097,0.43470977607719624,-32.267713736478086,1.006219266077136,2,1.44000244140625,-0.4299964904785156,-7.44999885559082,-7.689998626708984,-16.939998626708984,0,-0.37602445475898205,-1.8147952792246325,72.91000366210938,1.5894522121122079,73.55999755859375,1.1739534266569362,73.91000366210938,-0.37602445475898205 11857,2020-02-25,70.09999847412111,72.12999725341797,70.02999877929689,72.08000183105469,1714800.0,-0.02625363864053687,1.0192349309867852,2.3023278508188123,44.360895067187485,55.97642715327132,1.9647463375937093,1.7391068561717304,-3.2274396399808154,-4.960025782080535,57.11071283161064,2.0999984741210795,0.6604317229009524,-1.7810012817382699,-3.95878368343233,0.39678111995579,-2.8698924825853,-0.6921100808912399,6.470001220703111,1.7031553389047147,-32.979441760285276,1.088891200847029,2,3.200000762939439,1.6350021362304545,-5.2299976348877095,-5.469997406005874,-18.349998474121108,1,-0.2766048475280164,-1.8222339018683666,71.98999786376953,-1.8147952792246325,72.91000366210938,1.5894522121122079,73.55999755859375,-0.2766048475280164 11858,2020-02-26,69.58000183105469,70.8499984741211,69.56999969482422,70.12000274658203,1411500.0,-0.0074179265960809815,-3.5713818612825436,0.2727272727272747,41.50946791292057,54.39743953821997,2.556008494848683,2.165349475016356,-2.5234143947752017,-4.417723804668498,54.78295926487936,1.279998779296875,0.47991031153239305,-2.1709980010986385,-4.572540812952894,0.2305448107556174,-3.3717694070257664,-0.9702265951715106,6.859197845458979,0.21886514000858098,-35.385275857748944,1.2007714059271257,2,3.4899978637695312,2.9449996948242188,-4.579999923706055,-4.819999694824219,-16.10000228881836,2,-0.25409600229824825,1.0192349309867852,70.09999847412111,-1.8222339018683666,71.98999786376953,-1.8147952792246325,72.91000366210938,-0.25409600229824825 11859,2020-02-27,67.0,69.69999694824219,66.94000244140625,69.31999969482422,2254100.0,-0.03707964592066437,-1.2622953895220674,4.296288447138275,29.925655961172353,51.937598310977975,5.0843770859160315,4.57094811190089,0.19444298620211953,-1.830671770863404,51.85388457243243,2.7599945068359375,0.3227474744618348,-4.491499710083005,-7.684507111582718,-1.2984923085832918,-6.0880034108328545,-2.8949960093331555,9.164431677246085,0.8462283439147745,-33.77229685642993,1.5965037007498546,2,4.755001068115234,4.755001068115234,-0.4074993133544922,-0.7099990844726562,-15.200000762939453,3,-0.13194030078489394,-3.5713818612825436,69.58000183105469,1.0192349309867852,70.09999847412111,-1.8222339018683666,71.98999786376953,-0.13194030078489394 11860,2020-02-28,65.34999847412111,65.86000061035156,63.18000030517578,65.86000061035156,3361800.0,-0.02462688844595362,9.509761096234685,0.21982853591241366,26.92307201608554,48.68633273160844,6.439614124170774,5.966901028649957,1.9517844189313394,-0.193042821625383,49.318445960959814,3.8199996948242188,0.1324755429654374,-5.786001205444322,-9.95809138519381,-1.6139110256948328,-7.872046295319066,-3.6999561155695773,10.260967448974583,21.57056357425859,-15.597444409471802,2.086045089874746,2,4.525001525878892,4.525001525878892,1.297502517700181,0.9400024414062358,-7.469997406005881,4,-0.11981634581763845,-1.2622953895220674,67.0,-3.5713818612825436,69.58000183105469,1.0192349309867852,70.09999847412111,-0.11981634581763845 11861,2020-03-02,69.38999938964844,69.84999847412111,65.84999847412111,66.80000305175781,4823800.0,0.061820979492863914,1.2792058461685414,-5.078402920101268,45.603011884502884,46.591580510820705,2.164801845386677,1.801080379583368,-1.9446134044366659,-4.2159819199203525,46.42859129289696,4.5,0.11207702295732247,-1.6075000762939453,-5.820172309736179,2.6051721571482886,-3.713836193015055,0.49883604042716456,5.226489284013667,69.38548828994095,28.17196775109315,2.106336116721115,3,-0.7299995422363281,0.4850006103515625,-2.3649978637695312,-3.0999984741210938,-12.30999755859375,0,-0.14814813185933595,9.509761096234685,65.34999847412111,-1.2622953895220674,67.0,-3.5713818612825436,69.58000183105469,-0.14814813185933595 11862,2020-03-03,68.84999847412111,71.11000061035156,68.58000183105469,69.65000152587889,2605500.0,-0.00778211442970389,-2.776127900885923,-0.3088819239062445,43.936634690800545,44.29828474196785,2.1414602649025056,2.221872014478876,-1.2723829501653938,-3.6519864969593385,43.5551424457632,2.529998779296875,0.03524437978245487,-1.9995010375976392,-6.299070478117031,2.3000684029217524,-4.149285757857342,0.1502836826620637,4.851571130062084,71.50060467519292,27.422250036365043,2.1497847202596985,3,-0.18999862670899859,1.025001525878892,-1.222496032714858,-2.1249961853027486,-7.9899978637695455,1,-0.2004357232084415,1.2792058461685414,69.38999938964844,9.509761096234685,65.34999847412111,-1.2622953895220674,67.0,-0.2004357232084415 11863,2020-03-04,73.08000183105469,73.16000366210938,69.56999969482422,69.56999969482422,2513800.0,0.061437958615547794,-1.0455850611764042,-4.387485933357649,55.696207703602354,43.90927376530925,-2.479395232437213,-1.9439819745756495,-5.313441858753578,-7.813834190071589,42.01616692212551,4.310005187988267,-0.031791304388960384,2.126502227783206,-2.2874966119016165,6.540501067468028,-0.08049719205919814,4.33350164762561,-9.900001525878906,99.19837871598403,51.18496760991262,2.206999419842409,3,-4.475002288818359,-3.2050018310546875,-5.125,-6.104999542236328,-9.980003356933594,2,-0.2918719389247565,-2.776127900885923,68.84999847412111,1.2792058461685414,69.38999938964844,9.509761096234685,65.34999847412111,-0.2918719389247565 11864,2020-03-05,71.61000061035156,72.75,71.06999969482422,71.94999694824219,2113500.0,-0.020114958728400856,-1.3662006640805493,-0.09686499457682969,50.14150359445041,43.26675539775349,-1.4696381500447728,-0.4506161035978806,-3.681222097912297,-6.278264233767231,40.63246260676351,2.0100021362304688,-0.33593803814098067,0.6270008087158203,-3.796744896986894,5.050746514418535,-1.5848720441355368,2.8388736615671775,-8.230400238037106,84.4689125211471,39.45128560217004,2.2118728528513536,3,-3.4000015258789062,-1.7350006103515625,-3.292499542236328,-4.424999237060547,-10.860000610351562,3,-0.25317694335411667,-1.0455850611764042,73.08000183105469,-2.776127900885923,68.84999847412111,1.2792058461685414,69.38999938964844,-0.25317694335411667 11865,2020-03-06,69.83999633789061,70.06999969482422,67.58000183105469,69.05000305175781,3645900.0,-0.024717277717842823,2.98399658203125,-2.3235346916793405,44.36429804828042,42.495638542111394,-0.2021714907047425,1.2678271168783652,-1.7559060468231138,-4.459982271524737,38.57923691231457,4.029998779296875,-0.7208522470627372,-1.0690032958984546,-5.5184530861234435,3.3804464943265344,-3.293728191010942,1.1557215992140328,-6.264787899780259,54.58269537654816,15.062278979174238,2.2247248951124923,3,-1.6699943542480327,0.03500366210938921,-1.2549953460693217,-2.6399955749511577,-7.299995422363267,4,-0.25830466848181577,-1.3662006640805493,71.61000061035156,-1.0455850611764042,73.08000183105469,-2.776127900885923,68.84999847412111,-0.25830466848181577 11866,2020-03-09,64.52999877929689,67.73000335693361,63.54999923706055,66.23999786376953,2728500.0,-0.07603089686465037,-1.2779325369932348,-2.164574198906787,31.9846024529881,41.12049491831146,4.401171473083778,6.406983281835679,3.6373628564559937,0.8701411158083232,36.98131378265524,6.289997100830064,-1.2170628047296361,-6.062000656127921,-11.347909728943918,-0.7760915833119242,-8.70495519253592,-3.4190461197199227,8.630004882812486,10.197701258929056,-25.971633570420778,2.6429545364080016,3,3.640003204345689,5.345001220703111,4.237503051757798,2.765003204345689,-4.439998626708999,0,-0.10305281011899192,2.98399658203125,69.83999633789061,-1.3662006640805493,71.61000061035156,-1.0455850611764042,73.08000183105469,-0.10305281011899192 11867,2020-03-10,66.76000213623047,66.90000152587889,63.7400016784668,65.41999816894531,3471600.0,0.03455762279743024,2.9012277652976675,-0.7836284705955904,37.30018248199907,40.65279653709795,1.8411858795533647,4.068158899402363,1.5237409403454905,-1.327842070490476,35.63631499367511,3.159999847412095,-1.64096294168435,-3.630497360229498,-9.185048252221748,1.9240535317627518,-6.407772806225623,-0.853221914233373,6.207801437377924,33.40272030263516,-0.04821628524798882,2.777275445996122,3,1.4099998474121094,3.1149978637695312,2.4025001525878906,0.5349998474121094,-6.8000030517578125,1,-0.14499700412565553,-1.2779325369932348,64.52999877929689,2.98399658203125,69.83999633789061,-1.3662006640805493,71.61000061035156,-0.14499700412565553 11868,2020-03-11,62.349998474121094,65.34999847412111,61.2400016784668,65.01000213623047,2456300.0,-0.06605757221382824,1.4610786239663633,-1.9850714826602596,32.59858104220653,40.949788212768425,5.719195042162369,8.23153611874892,6.000636298420687,3.093812658314846,34.655592831288295,5.520000457763672,-2.1184000007547326,-7.616001129150391,-14.223740216155022,-1.008262042145759,-10.919870672652706,-4.312131585648075,10.429449012756336,9.64376157707761,-20.961227811839187,3.3038695435023167,3,4.850004196166992,6.555002212524414,6.857503890991211,4.945003509521484,-1.3699989318847656,2,-0.023897319971675213,2.9012277652976675,66.76000213623047,-1.2779325369932348,64.52999877929689,2.98399658203125,69.83999633789061,-0.023897319971675213 11869,2020-03-12,55.959999084472656,58.88999938964844,54.86999893188477,58.209999084472656,3767600.0,-0.10248595903816515,1.227146691463952,0.8458634971260741,27.66798983149998,41.03255685892559,11.598151534096445,14.184740362371812,12.379496009269175,9.465130098005844,34.349360842748034,7.479999542236321,-2.6001525962787753,-13.26700057983399,-22.351887790890657,-4.182113368777323,-17.809444185362324,-8.724556974305656,16.357870570068343,7.171053275507166,-22.856865656163553,4.5424436055283355,3,8.055002212524414,9.760000228881836,13.325002670288086,11.335002899169922,3.1599998474121165,3,0.12759112770660486,1.4610786239663633,62.349998474121094,2.9012277652976675,66.76000213623047,-1.2779325369932348,64.52999877929689,0.12759112770660486 11870,2020-03-13,59.09000015258789,59.75,54.31000137329102,58.81999969482422,2256300.0,0.055932829151595254,5.842764911506221,-0.12000020345052083,33.939251918770125,39.73658352939973,8.366626893353114,10.617784427440995,9.24677208631988,6.332063123931775,33.48684186570129,5.439998626708977,-2.9902121166039137,-9.51399936676026,-19.583671551136575,0.5556728176160632,-14.548835458948417,-4.479163274572102,12.180997258593735,35.61846551977509,1.7708985371795976,5.0348360921881605,3,4.645002365112305,6.350000381469727,10.472501754760742,8.205001831054688,-0.8499984741210938,4,0.028092737233465837,1.227146691463952,55.959999084472656,1.4610786239663633,62.349998474121094,2.9012277652976675,66.76000213623047,0.028092737233465837 11871,2020-03-16,49.599998474121094,57.20000076293945,48.83000183105469,52.2400016784668,3975600.0,-0.16060249879777966,-3.004787540348671,-9.777773068282965,28.53853377978689,38.02568342817599,16.488101217227197,19.30667570740809,18.676912617973954,15.762187183449868,32.451955152413724,10.259998321533203,-3.2899667575065337,-17.86700115203857,-30.86887084257016,-4.8651314615069765,-24.36793599730437,-11.366066306772773,20.31411925402928,4.261187914059327,-32.262283747787684,6.500934845265797,3,11.395004272460938,13.10000228881836,20.125003814697266,17.695003509521484,9.950000762939453,0,0.2608871540219446,5.842764911506221,59.09000015258789,1.227146691463952,55.959999084472656,1.4610786239663633,62.349998474121094,0.2608871540219446 11872,2020-03-17,57.56000137329102,57.83000183105469,48.04999923706055,50.5099983215332,3641400.0,0.1604839343558262,1.577074435309503,-2.670452460115513,39.11232309089859,36.18302958232001,7.552411363573704,10.605057205888436,10.746375974428439,7.779363529525789,30.03185378654671,9.78000259399414,-3.2339329888894355,-9.090998458862295,-22.442015655861375,4.260018738136779,-15.766507057361828,-2.4154898603627615,10.245704765149775,54.97111303830508,13.283002481775725,6.675508598499537,3,2.8399982452392507,4.74999809265136,12.165000915527337,9.735000610351555,0.22999954223632102,1,0.04395411255967829,-3.004787540348671,49.599998474121094,5.842764911506221,59.09000015258789,1.227146691463952,55.959999084472656,0.04395411255967829 11873,2020-03-18,57.709999084472656,59.4900016784668,53.34000015258789,53.77999877929688,4298100.0,0.0026059365462633988,-1.557174489575799,0.5574466104941449,41.19765257048475,35.18926835743494,5.5796587336379275,9.675221074857504,10.633997871375485,7.61469019154417,27.269207331919848,6.150001525878906,-3.7720389461445905,-8.131000518798828,-21.592933095123044,5.330932057525388,-14.861966806960936,-1.4000342306367202,7.725022225802505,82.5640958760517,34.234628469016016,6.730966288162109,3,1.3500003814697266,4.600000381469727,11.987503051757812,9.585002899169922,0.7999992370605469,2,0.03898804428512603,1.577074435309503,57.56000137329102,-3.004787540348671,49.599998474121094,5.842764911506221,59.09000015258789,0.03898804428512603 11874,2020-03-19,55.099998474121094,57.0,51.70000076293945,56.38999938964844,2191900.0,-0.045226141946929976,3.2231033675693257,-0.3282444822786463,40.461570399493,34.75563195201412,6.259703652856963,11.416674137538138,13.250775743196641,10.18862162544211,25.207475758531494,6.009998321533203,-4.3678894812892395,-9.818001174926763,-23.57957876034324,3.9435764104897046,-16.698789967634994,-2.937212382218526,8.248820187368317,60.25639980633076,8.189245233552981,6.880788792708235,3,2.7900028228759837,7.210000991821289,14.562503814697266,12.195003509521484,4.159999847412109,3,0.10671508586115297,-1.557174489575799,57.709999084472656,1.577074435309503,57.56000137329102,-3.004787540348671,49.599998474121094,0.10671508586115297 11875,2020-03-20,47.18000030517578,55.709999084472656,46.79999923706055,54.790000915527344,2929200.0,-0.14373862773635304,-1.1290315229706682,5.899221092599492,30.723838772304802,34.61554709860486,11.876269353927299,18.2456747562632,21.081791319277016,18.031878216834045,23.27679370194481,8.90999984741211,-5.861316510343066,-16.451499176025393,-31.787886403986505,-1.115111948064289,-24.119692790005942,-8.783305562044838,14.332960025382164,2.9944916864265343,-44.945362664607366,7.668193613980553,3,9.670000076293938,14.504999160766602,22.42500114440918,20.115001678466797,12.90999984741211,4,0.2530733054149459,3.2231033675693257,55.099998474121094,-1.557174489575799,57.709999084472656,1.577074435309503,57.56000137329102,0.2530733054149459 11876,2020-03-23,44.91999816894531,47.65999984741211,42.0099983215332,46.79999923706055,2918100.0,-0.047901698211361365,2.138887740948312,0.2470434845376948,29.833142244895626,33.785875961148925,12.362065593592298,19.366614052506492,23.205371985614377,20.207764406228733,22.453999822514774,5.650001525878906,-7.327488920082104,-17.35800132751465,-34.284089660409876,-0.4319129946194167,-25.82104549396226,-8.894957161067033,14.533147608522995,16.647593184001494,-27.14244582269052,8.463044166447617,3,8.760000228881843,14.370000839233398,24.667503356933594,22.375003814697266,14.670001983642578,0,0.29652724960995314,-1.1290315229706682,47.18000030517578,3.2231033675693257,55.099998474121094,-1.557174489575799,57.709999084472656,0.29652724960995314 11877,2020-03-24,50.709999084472656,51.4000015258789,46.34000015258789,46.959999084472656,2046900.0,0.12889584041724578,-1.0280575308577768,-1.9946797177937265,31.630811820509166,33.678346047626995,4.5325982740562125,12.70065004448653,17.329554885605518,14.359117281229501,22.9831213910988,6.480003356933587,-8.521074461250777,-10.598500442504886,-27.856149098651812,6.659148213642041,-19.22732477057835,-1.9696761144314223,5.952243100046033,49.771161854431355,12.45330559418921,8.628824328073463,3,0.1700000762939453,8.579999923706055,18.987503051757812,16.585002899169922,7.720001220703125,1,0.1743245969668079,2.138887740948312,44.91999816894531,-1.1290315229706682,47.18000030517578,3.2231033675693257,55.099998474121094,0.1743245969668079 11878,2020-03-25,51.9000015258789,54.45000076293945,49.43000030517578,50.2599983215332,1951100.0,0.023466820408021283,-2.042425223246539,0.4373341878255189,33.7403118924871,34.353048498847784,1.9046735680627478,10.664992681535544,16.04258350568916,13.114717302204703,23.612974747417127,5.020000457763672,-8.977649336274254,-8.52449798583985,-25.809407986007905,8.760412014328203,-17.166952985923878,0.11795701424417615,-9.890003204345696,65.97733220105458,33.19349532997836,8.642455000084025,3,-1.0200023651122976,6.174997329711921,20.014999389648445,17.369998931884773,4.019996643066413,2,0.11348746081850325,-1.0280575308577768,50.709999084472656,2.138887740948312,44.91999816894531,-1.1290315229706682,47.18000030517578,0.11348746081850325 11879,2020-03-26,58.15999984741211,59.63000106811523,51.90999984741211,52.11999893188477,2224800.0,0.12061653444098241,-1.390093595913665,3.6829201915718732,41.029189930114875,35.1408193889972,-4.481739055504811,3.9091934183009798,9.745397908506675,6.832498336461271,25.182015194631262,7.729999542236328,-9.67738457313159,-1.8224996566772447,-18.849611239552118,15.204611926197629,-10.336055448114678,6.6910561347601885,-15.901201477050783,91.65720209102537,59.084870505496056,8.513555791437437,3,-7.340000152587891,-0.08500099182128906,13.852500915527344,11.110000610351562,-1.529998779296882,3,0.006017855485545898,-2.042425223246539,51.9000015258789,-1.0280575308577768,50.709999084472656,2.138887740948312,44.91999816894531,0.006017855485545898 11880,2020-03-27,57.52000045776367,59.88000106811523,55.7400016784668,55.86999893188477,1859700.0,-0.011004116081972715,-3.335086899383648,0.2731790191682184,44.199903228036206,36.88097154991379,-4.568266489018605,4.14502982237336,10.306801433236643,7.447447623839537,25.10192147514752,4.13999938964843,-9.888350723825909,-2.0709991455078125,-18.937786347627195,14.795788056611563,-10.504392746567504,6.362394455551879,-14.566353979492192,86.79350728805596,49.26802891218751,8.433393601059688,3,-6.575000762939453,0.4999980926513672,14.569999694824219,11.75,-0.22999954223632812,4,0.030250310325487417,-1.390093595913665,58.15999984741211,-2.042425223246539,51.9000015258789,-1.0280575308577768,50.709999084472656,0.030250310325487417 11881,2020-03-30,59.11000061035156,59.599998474121094,57.38000106811523,58.75,1835500.0,0.027642561542665645,2.3134380195404236,0.21818198632258995,43.602608770216804,37.37989218094914,-5.215917623574811,1.8397129006951332,8.637329924958749,5.852885195287456,26.90734331631012,2.2199974060058665,-9.242746914287842,0.033000946044921875,-16.19074688139783,16.256748773487672,-8.078872967676446,8.144874859766297,-15.140772856689459,94.31314323708318,53.941866509778436,8.111873913721373,3,-8.165000915527344,-1.4850025177001953,13.132499694824219,10.15999984741211,-4.180000305175781,0,0.016579251093167935,-3.335086899383648,57.52000045776367,-1.390093595913665,58.15999984741211,-2.042425223246539,51.9000015258789,0.016579251093167935 11882,2020-03-31,55.04999923706055,58.72000122070313,54.75,58.2599983215332,2203500.0,-0.06868552413075113,-1.0839914775002841,-8.91664900606112,43.859355258470416,37.67563692405866,-1.731487178644194,5.0729356992928984,12.563241009049335,9.894089885748201,28.467645954968102,4.3600006103515625,-9.183760379368536,-3.337000465393068,-18.973871179441858,12.29987024865573,-11.15543582241746,4.481434891631331,-10.126125084531253,53.77989015862937,9.128454120656137,7.818435357024398,3,-4.104999542236328,2.535001754760742,17.44500160217285,14.220001220703125,0.8199996948242259,1,0.08247049915435678,2.3134380195404236,59.11000061035156,-3.335086899383648,57.52000045776367,-1.390093595913665,58.15999984741211,0.08247049915435678 11883,2020-04-01,51.75,54.1500015258789,50.7400016784668,52.65999984741211,1479600.0,-0.059945491058952305,-1.3276477350696037,0.2834891298922615,46.2644200279776,38.32039799389028,0.7087064454615657,7.054709371484897,15.64484032995523,13.149685099509867,29.5974278921763,4.30999755859375,-8.003525787339164,-5.570499610900882,-19.837485437966762,8.696486216164999,-12.70399252443383,1.5629933026320586,-5.92875823253555,11.050310601520213,-36.75826745892583,7.133492913532942,4,-0.8050003051757812,5.835000991821289,20.767499923706055,17.520000457763672,5.75,2,0.12908213150098136,-1.0839914775002841,55.04999923706055,2.3134380195404236,59.11000061035156,-3.335086899383648,57.52000045776367,0.12908213150098136 11884,2020-04-02,53.47999954223633,54.22000122070313,50.63999938964844,50.959999084472656,2438300.0,0.03342994284514633,-1.265824053116045,-2.7692317366097816,44.89535928752708,39.895011384470536,-1.4251230609834806,4.107402345855519,13.697855920246269,11.38648728900992,30.793197740790347,3.5800018310546946,-7.878814298351145,-2.934000015258789,-15.591200643889437,9.723200613371851,-9.262600329574113,3.3946002990565347,-6.815232216732831,30.735926804064572,-17.84566782014777,6.328600314315321,4,-2.5349998474121094,4.105001449584961,19.317501068115234,15.790000915527344,2.279998779296875,3,0.045624507247461255,-1.3276477350696037,51.75,-1.0839914775002841,55.04999923706055,2.3134380195404236,59.11000061035156,0.045624507247461255 11885,2020-04-03,51.79999923706055,55.36000061035156,50.68000030517578,52.95000076293945,3340100.0,-0.03141361854068425,-1.7610626240620795,-0.45634972895975345,52.33347540665487,42.395048402443784,1.0942104675939177,4.602571338933636,15.101736633764475,13.019351028234865,33.02453833159282,4.680000305175781,-8.006654064236052,-3.712000465393068,-14.816594028595162,7.3925930978090335,-9.264297246994118,1.8402963162079828,-4.342317887000348,12.946428191296869,-39.53776012455091,5.55229678160105,4,1.3100013732910156,5.785001754760742,19.955001831054688,17.470001220703125,4.299999237060547,4,0.0932432799651286,-1.265824053116045,53.47999954223633,-1.3276477350696037,51.75,-1.0839914775002841,55.04999923706055,0.0932432799651286 11886,2020-04-06,57.88000106811523,58.34000015258789,53.61999893188477,53.72000122070313,1544300.0,0.11737455445182166,-1.1651359771958367,-3.6173863719291606,50.35351268197141,44.47534849816181,-3.3012465120327192,-2.1093220044625483,8.77285382109094,6.934114589962128,33.869225053417225,6.540000915527344,-7.751101097385444,2.700501251220693,-7.639039521524261,13.040042023965654,-2.4692691351517837,7.87027163759317,-9.676980534971726,89.6039608634809,35.8879773409604,5.1697703863724795,4,-3.2250003814697195,-0.2950000762939382,11.994998931884773,11.389999389648445,-1.3600006103515554,0,-0.010193506249136952,-1.7610626240620795,51.79999923706055,-1.265824053116045,53.47999954223633,-1.3276477350696037,51.75,-0.010193506249136952 11887,2020-04-07,57.08000183105469,59.84000015258789,56.97000122070313,59.290000915527344,2088300.0,-0.01382168663264316,-1.3621387419349855,-0.5312497994074399,49.31387801877054,46.205744734415525,-1.6792270571668766,-2.183665091188743,9.297294307331654,7.716988891394948,34.63623125688665,2.8699989318847585,-6.121484855973726,2.3845020294189467,-6.472523071128855,11.241527129966748,-2.044010520854954,6.813014579692847,-8.176362465812886,70.00002073204864,19.109712392794528,4.4285125502739,4,-1.8200016021728516,0.5049991607666016,12.187498092651367,12.529998779296875,-0.40000152587890625,1,-0.03766645860037776,-1.1651359771958367,57.88000106811523,-1.7610626240620795,51.79999923706055,-1.265824053116045,53.47999954223633,-0.03766645860037776 11888,2020-04-08,60.86000061035156,61.4000015258789,55.72999954223633,57.29999923706055,1697600.0,0.06622282161946869,1.4439646844778968,-1.6108610172300108,56.117249269551955,47.88219577213076,-4.531081546988872,-6.409639798180862,5.266116952867577,3.928419066562924,34.66318050672028,5.670001983642571,-3.98459508802501,6.2390007019042955,-2.3684802592940457,14.846481663102637,1.9352602213051284,10.542741182503462,-11.297779542937356,94.98140512715071,43.40554593994065,4.30374048059917,4,-4.840000152587891,-3.2749996185302734,8.407499313354492,8.889999389648438,-4.319999694824219,2,-0.08199148255706801,-1.3621387419349855,57.08000183105469,-1.1651359771958367,57.88000106811523,-1.7610626240620795,51.79999923706055,-0.08199148255706801 11889,2020-04-09,63.099998474121094,64.69999694824219,61.18000030517578,61.36000061035156,3215300.0,0.036805748296173,-2.3523801911709676,0.4887632563357704,69.22705022002694,50.66298988235196,-6.701369138709083,-8.52434802387657,2.795468278636605,1.6814519596380535,33.20432373347842,3.839996337890625,-2.1794745484730598,8.121998596191403,-1.2753468148858929,17.519344007268707,3.4233258906527553,12.820671301730052,-12.590754970029714,88.58773996274547,29.59159444429401,4.698672705538651,4,-5.430000305175781,-5.719999313354492,6.14000129699707,6.650001525878906,-4.180000305175781,3,-0.08874799698161318,1.4439646844778968,60.86000061035156,-1.3621387419349855,57.08000183105469,-1.1651359771958367,57.88000106811523,-0.08874799698161318 11890,2020-04-13,60.75,62.08000183105469,59.790000915527344,62.08000183105469,1735900.0,-0.03724244898492168,2.443605658364214,-0.7643698068533094,69.07688918547521,53.493465484047334,-4.296874203451125,-6.370214241024414,4.874049104173679,4.008509919910878,32.065129563807425,3.30999755859375,-0.5698546520473968,5.689000129699707,-3.888854127936,15.266854387335414,0.9000730008818536,10.47792725851756,-8.821681151493536,64.3502016660039,-0.0026372744714535656,4.788927128817852,4,-3.0800018310546875,-4.710000991821289,8.292499542236328,9.0,-3.009998321533203,0,-0.08213994532455637,-2.3523801911709676,63.099998474121094,1.4439646844778968,60.86000061035156,-1.3621387419349855,57.08000183105469,-0.08213994532455637 11891,2020-04-14,62.540000915527344,62.7400016784668,60.7599983215332,62.18000030517578,1600700.0,0.029465035646540683,4.210520503940169,-0.2706767779906612,65.7775440185971,55.92881979072808,-6.20129527569533,-7.52698946302975,2.8375056918979453,2.201592869130593,29.975957632047805,1.9900016784667969,0.18750714061275886,6.832000923156741,-2.9388835930036663,16.60288543931715,1.9465586650765374,11.717443181236945,-9.33451425704731,75.91976970619167,9.320822438424202,4.885442258080202,4,-4.870002746582031,-7.670000076293938,6.482500076293945,7.209999084472656,-3.4300003051757812,1,-0.1029741341082605,2.443605658364214,60.75,-2.3523801911709676,63.099998474121094,1.4439646844778968,60.86000061035156,-0.1029741341082605 11892,2020-04-15,60.09000015258789,61.81000137329102,59.97000122070313,61.6500015258789,1370200.0,-0.039174939671789644,-1.044445480535515,-4.333329801212204,60.56774120382408,57.51807769915546,-3.3091824728312247,-5.141327715876912,5.018695032113186,4.6240913293591746,27.729233594907647,2.5699996948242116,0.6738631867642866,4.25550022125244,-5.680456244048941,14.19145668655382,-0.7124780113982538,9.223478453903134,-5.735062465131641,48.606486858427914,-17.324592425398535,4.967978232650692,4,-2.420001983642578,-5.635000228881843,8.932500839233398,9.65999984741211,-1.4399986267089915,2,-0.05941087844497983,4.210520503940169,62.540000915527344,2.443605658364214,60.75,-2.3523801911709676,63.099998474121094,-0.05941087844497983 11893,2020-04-16,59.959999084472656,60.58000183105469,58.91999816894531,60.38000106811523,1615500.0,-0.0021634393041291,3.048772091422085,0.2692318037877921,52.75904245248322,58.39182027303948,-2.1144813510463862,-5.095361293742606,4.898944381900577,4.722201727652447,26.04593086307509,1.660003662109375,1.0934658602436258,4.0129991531372085,-6.062343002430396,14.088341308704805,-1.02467192464659,9.050670230921007,-4.570555470937812,17.993099224388725,-42.837956917286704,5.0376710777837985,4,-2.270000457763672,-6.280000686645501,9.062501907348633,9.790000915527344,0.04000091552734375,3,-0.05470311590025134,-1.044445480535515,60.09000015258789,4.210520503940169,62.540000915527344,2.443605658364214,60.75,-0.05470311590025134 11894,2020-04-17,60.97999954223633,61.5,60.040000915527344,61.15999984741211,1345700.0,0.01701134878815913,2.395344298362343,0.42857013106148717,55.24242285526161,58.715036656218004,-2.1889138508262462,-5.957715411758329,3.6352507106411736,3.67990987977079,23.952629033632444,1.5400009155273438,1.8515001017591075,4.73899955749512,-5.5726639548133505,15.050663069803598,-0.41683219865911525,9.894831313649355,-4.659500595230753,53.92668797702396,-3.4707421453730944,5.155831756154238,4,-1.8200016021728516,-7.625001907348633,7.072502136230469,7.92500114440918,-1.0900001525878906,4,-0.07281073565167417,3.048772091422085,59.959999084472656,-1.044445480535515,60.09000015258789,4.210520503940169,62.540000915527344,-0.07281073565167417 11895,2020-04-20,59.11999893188477,61.84000015258789,59.040000915527344,61.709999084472656,1342700.0,-0.030501814108136682,-1.0363659062692903,14.388865341414787,50.01502603155342,58.67742702839377,0.9148281652999444,-3.327961823161168,5.215248837029044,5.511207468346377,21.19659840289402,2.799999237060547,2.686984915233765,2.281999015808111,-7.167346962583359,11.731344994199581,-2.4426739733876204,7.006672005003843,-1.9615501847555379,5.235617256396539,-45.530368669286155,4.724672989195734,4,1.094999313354485,-5.765001296997077,5.7475013732910085,6.6000003814697195,1.8100013732910085,0,-0.0033829628983906845,2.395344298362343,60.97999954223633,3.048772091422085,59.959999084472656,-1.044445480535515,60.09000015258789,-0.0033829628983906845 11896,2020-04-21,58.2400016784668,58.7400016784668,56.75,58.11000061035156,1677100.0,-0.014884933513477638,2.522123535309547,-0.05019345963564502,55.300769075517074,59.34263714581006,2.068820345782619,-1.4744959808327067,5.813751882967949,6.370665273103512,17.970910909116082,2.3699989318847727,3.5316848836628054,0.7360015869140639,-6.875400951581298,8.347404125409426,-3.0696996823336207,4.5417028561617485,6.459995269775391,29.27311657759461,-20.239531043878625,3.8057012692476824,4,1.974996566772461,-4.885004043579102,6.347499847412109,7.19999885559082,4.069999694824226,1,-0.008585164587741834,-1.0363659062692903,59.11999893188477,2.395344298362343,60.97999954223633,3.048772091422085,59.959999084472656,-0.008585164587741834 11897,2020-04-22,59.54999923706055,60.38999938964844,58.5,59.22000122070313,1183400.0,0.022493089300134717,-1.1355919783618358,2.538425423281145,63.879004838964775,60.205054431300375,1.2807192097193294,-2.201118719760146,4.234257694930925,5.048974363026986,15.597903305735919,2.1499977111816406,4.1234379374077434,1.603999137878418,-5.343992068197906,8.551990343954735,-1.869996465159744,5.07799474091658,4.990997772216801,55.00980654464133,0.6058275071342862,3.47399560303816,4,1.1749992370605469,-6.195001602172852,2.2975025177001953,3.1500015258789062,2.1399993896484304,2,-0.007388725983982103,2.522123535309547,58.2400016784668,-1.0363659062692903,59.11999893188477,2.395344298362343,60.97999954223633,-0.007388725983982103 11898,2020-04-23,57.790000915527344,60.33000183105469,57.599998474121094,59.77000045776367,1706500.0,-0.02955496799465751,-1.3135578289240797,-6.000034679274639,57.66086451936091,58.91992268678194,2.860224800321582,0.02399900533835364,5.6971398675770075,6.790279402097241,14.016934523427238,2.7300033569335938,4.382060048662076,-0.45049915313720845,-6.792338433164389,5.891340126889965,-3.621418793150795,2.720420486876378,6.595176153564452,20.432237413560387,-35.43858061870135,3.170919640013587,4,1.9549999237060547,-4.435003280639648,3.5649986267089844,4.519998550415039,5.1699981689453125,3,0.014881477707685775,-1.1355919783618358,59.54999923706055,2.522123535309547,58.2400016784668,-1.0363659062692903,59.11999893188477,0.014881477707685775 11899,2020-04-24,58.5099983215332,58.58000183105469,56.41999816894531,57.93999862670898,1456700.0,0.01245885784044698,5.084459822483935,-0.2878787003053721,62.34818075240965,58.17228841644131,1.5876201410797606,-0.7045559077148766,4.685490597009888,6.055905035807953,13.691785114233937,2.160003662109375,4.804453351400994,0.25199832916259624,-6.090837164628184,6.594833822953369,-2.91941941773279,3.4234160760579826,5.722475206176753,38.56087431140165,-21.800241330980754,3.1714177468953872,4,1.0700016021728516,-5.155000686645508,2.1750011444091797,3.8000011444091797,4.530002593994141,4,0.02546576177081228,-1.3135578289240797,57.790000915527344,-1.1355919783618358,59.54999923706055,2.522123535309547,58.2400016784668,0.02546576177081228 11900,2020-04-27,59.2599983215332,59.97000122070313,58.63000106811523,58.90999984741211,863700.0,0.012818322022135176,-1.9450681198909934,0.6140327394894919,53.15933600478725,56.77026530379578,0.6750222235268097,-1.3887160531973848,3.6204276849847616,5.309954083813423,13.27357403971343,1.460002899169929,4.576626124540333,0.9149984359741197,-5.432946074966424,7.262942946914663,-2.2589738194961484,4.088970691444388,4.659976191826168,71.53650577681432,14.25996671140755,3.1739722554702707,4,-0.12999916076660156,-5.905000686645508,0.8400020599365234,3.0500011444091797,4.150001525878906,0,0.010631135436369288,5.084459822483935,58.5099983215332,-1.3135578289240797,57.790000915527344,-1.1355919783618358,59.54999923706055,0.010631135436369288 11901,2020-04-28,60.09000015258789,61.77999877929688,59.540000915527344,60.93999862670898,1661300.0,0.01400610621943077,-1.2974373019288779,-2.428577656675729,56.88157183032457,56.3606909289625,-0.6024097184452089,-2.2572655271742548,2.453043979736627,4.485994736013126,12.66886536212507,2.520000457763679,3.5340132238238766,1.696000289916995,-4.691811748962635,8.083812328796633,-1.4979057295228202,4.88990630935681,3.5299753069949205,68.47017846518226,12.274192469062228,3.1939060194398174,4,-0.9600009918212891,-6.735002517700195,-0.8225002288818359,1.5949993133544922,2.3199996948242188,1,0.013979033956646125,-1.9450681198909934,59.2599983215332,5.084459822483935,58.5099983215332,-1.3135578289240797,57.790000915527344,0.013979033956646125 11902,2020-04-29,59.59000015258789,61.79999923706055,59.36000061035156,61.22000122070313,2181600.0,-0.00832085203412114,-1.3349267450413502,1.9176517579054377,46.58418244068903,55.674595372096476,-0.20204010259656258,-1.4753423189961339,2.553249550465779,4.978014132765196,11.61212026860701,2.4399986267089844,2.6082132673284804,0.9690002441406236,-5.238587195572734,7.176587683853988,-2.1347934757160587,4.072793963997306,3.7419762153694194,58.92195825814434,7.316794122211192,3.103793719856681,4,-0.46000099182128906,-4.070001602172852,-3.105001449584961,-0.3000011444091797,3.470001220703132,2,0.045645262858503344,-1.2974373019288779,60.09000015258789,-1.9450681198909934,59.2599983215332,5.084459822483935,58.5099983215332,0.045645262858503344 11903,2020-04-30,58.43000030517578,59.25,57.06999969482422,59.0,2315100.0,-0.0194663508045273,3.074768087730932,0.3496928351607188,36.664764037698205,53.61041105903388,0.802496910180885,0.22215602642883425,3.290765429727216,6.118895876281641,10.096648962047219,2.520000457763672,1.7166967104949293,-0.5249996185302734,-5.829057539856535,4.779058302795995,-3.1770285791934043,2.1270293421328574,4.625496934821051,37.36062708505426,-9.171308100376734,2.6520289606631335,4,0.6999988555908203,-1.3650016784667969,-3.345001220703125,0.8599987030029297,6.669998168945327,3,0.05579322787106711,-1.3349267450413502,59.59000015258789,-1.2974373019288779,60.09000015258789,-1.9450681198909934,59.2599983215332,0.05579322787106711 11904,2020-05-01,55.91999816894531,57.97000122070313,55.709999084472656,57.68000030517578,1208900.0,-0.042957421241158755,-1.0733961650048887,3.087724699174151,36.33276080485588,52.09015936717859,2.815316280141488,3.082363787326571,5.351689918627727,8.602335151669806,8.592713719856329,2.720001220703125,1.125625289317675,-3.1570016860961942,-8.025154288580687,1.7111509163882985,-5.591077987338444,-0.7229253848539443,6.87007910820946,3.448260742381411,-39.143147325819925,2.434076301242247,5,2.835000991821289,1.75,-1.4424991607666016,3.3700008392333984,7.650001525878906,4,0.1258941549722179,3.074768087730932,58.43000030517578,-1.3349267450413502,59.59000015258789,-1.2974373019288779,60.09000015258789,0.1258941549722179 11905,2020-05-04,56.63000106811523,56.72999954223633,55.13000106811523,55.88999938964844,2213700.0,0.012696761845822246,2.404257046040232,-0.42045498879433635,32.18806572316332,49.52208121691706,1.9165036819009558,2.901528655349786,4.212555111533796,7.882561764862437,7.353167418923949,1.5999984741211009,0.9281572064604617,-2.6884988784790096,-6.371645146487481,0.9946473895294616,-4.530072012483245,-0.846925744474774,5.7352715174786155,22.488761795824967,-15.230564001673802,1.8415731340042345,5,1.8349990844726634,1.0399971008300852,-2.1825017929077077,2.6599979400634837,6.799999237060554,0,0.11319088339239292,-1.0733961650048887,55.91999816894531,3.074768087730932,58.43000030517578,-1.3349267450413502,59.59000015258789,0.11319088339239292 11906,2020-05-05,57.290000915527344,58.22999954223633,56.66999816894531,56.66999816894531,2731400.0,0.011654597121025345,-4.0322402018088965,0.8378396490486556,40.54054263040401,46.9289187492992,1.2377358114505626,2.3136849675223985,3.1519039160999966,7.210143220954947,6.636847820652782,1.5999984741211009,0.5402246399394173,-1.9989990234374986,-5.739659388343213,1.741661341468216,-3.8693292058903594,-0.1286688409846377,4.496449948668207,32.38381469831291,-3.7948427412399255,1.8703301824528578,5,1.1749992370605469,0.37999725341796875,-2.807501792907715,1.9999980926513672,3.6599998474121094,1,0.10682490546489176,2.404257046040232,56.63000106811523,-1.0733961650048887,55.91999816894531,3.074768087730932,58.43000030517578,0.10682490546489176 11907,2020-05-06,54.93000030517578,57.540000915527344,54.63000106811523,57.540000915527344,2881900.0,-0.041193935636889334,1.2298844190845952,-4.209659755122131,35.23194615430104,44.43681670873699,3.2111587686503498,4.747775050799461,5.1364988534699165,9.540203332435965,6.400408224587665,2.9099998474121165,0.4220968885659886,-4.251499557495116,-8.364499350834514,-0.13849976415571774,-6.307999454164815,-2.1949996608254168,6.323934575333347,6.4934914809204605,-30.664228063768967,2.0564998966696986,5,3.2849998474121094,2.7399978637695312,-0.6450014114379883,4.35999870300293,5.150001525878906,2,0.13617330239722447,-4.0322402018088965,57.290000915527344,2.404257046040232,56.63000106811523,-1.0733961650048887,55.91999816894531,0.13617330239722447 11908,2020-05-07,55.86999893188477,57.7599983215332,54.0,54.2400016784668,3357900.0,0.017112663780932458,-2.563978420751947,-0.624519874421952,34.9262491729195,41.38993542212698,2.201698507937728,3.5993085747748523,3.8410409789526554,8.587401652697515,6.558919056896656,3.759998321533203,0.17931994256559847,-3.0620008468627873,-7.348044599669528,1.2240429059439535,-5.205022723266161,-0.9189789704594133,4.721542567384965,44.20801735822734,8.792596009075794,2.143021876403371,5,2.0300006866455007,1.7999992370605398,-1.6049985885620188,3.420000076293938,3.479999542236321,3,0.12869165167108942,1.2298844190845952,54.93000030517578,-4.0322402018088965,57.290000915527344,2.404257046040232,56.63000106811523,0.12869165167108942 11909,2020-05-08,57.5,57.5099983215332,55.86000061035156,56.90999984741211,3917800.0,0.02917488991010142,4.409856979369258,0.36196389371252424,45.15550483487855,40.50062084769268,0.4619405999968009,1.610847649437396,1.9503665136483264,6.944046313969565,7.353896736815827,1.6499977111816406,-0.43325584987164234,-1.1519998550415025,-5.000956612898854,2.696956902815849,-3.076478233970178,0.7724785238871732,2.3005565193573716,82.74232573910895,41.71203527417117,1.9244783789286743,5,0.39999961853027344,0.1699981689453125,-3.234999656677246,1.789999008178711,2.470001220703132,4,0.13217388650645412,-2.563978420751947,55.86999893188477,1.2298844190845952,54.93000030517578,-4.0322402018088965,57.290000915527344,0.13217388650645412 11910,2020-05-11,55.7599983215332,57.02000045776367,55.31999969482422,57.02000045776367,2297300.0,-0.030260898755944288,1.6984093344878324,-2.1355962887531117,42.94652133496163,38.95228190376346,1.8475454585850244,3.1176885705367994,3.4572939216433127,8.653414537334868,8.034252236251223,2.1800003051757812,-0.7668145265514283,-2.6425014495849624,-6.565061999245522,1.2800591000755972,-4.603781724415242,-0.6812211747546826,3.344491415501281,41.60752983445295,-0.872374379049333,1.961280274830279,5,2.1400012969970703,1.9300003051757812,-1.4949979782104492,3.530000686645508,4.120002746582024,0,0.14006459125510728,4.409856979369258,57.5,-2.563978420751947,55.86999893188477,1.2298844190845952,54.93000030517578,0.14006459125510728 11911,2020-05-12,56.099998474121094,58.709999084472656,54.84000015258789,55.91999816894531,4110000.0,0.006097563895667957,-2.30769657133169,-0.14285714285714285,39.61469041592591,38.177893901012006,0.985699922904189,2.39318156902646,2.753123612752063,8.27806019411662,8.695155190321666,3.8699989318847656,-1.3189226150032667,-1.9805011749267578,-5.510662970614959,1.5496606207614434,-3.7455820727708584,-0.2154202770826572,-2.0999984741210938,44.58596353116309,3.5385359734610233,1.7650808978440993,5,0.5250015258789062,3.059999465942383,-0.752497673034668,3.190000534057617,4.460002899169929,1,0.13065957273485518,1.6984093344878324,55.7599983215332,4.409856979369258,57.5,-2.563978420751947,55.86999893188477,0.13065957273485518 11912,2020-05-13,56.52000045776367,56.65999984741211,55.2400016784668,55.84000015258789,2552200.0,0.007486666578722323,1.9583323399216397,3.7777730682829653,45.84152002240352,39.19753345486814,0.09434321076201257,1.7834492593875737,1.9837320397273857,7.820795600982564,9.223793971600214,1.4199981689453125,-1.6160579517808458,-1.3819992065429716,-4.844718597394987,2.080720184309044,-3.1133589019689794,0.34936048888303617,-2.4258004760742153,53.503204832274776,9.441279746969514,1.7313596954260093,5,-0.16500091552734375,2.829998016357422,-0.39999961853027344,2.769998550415039,2.829998016357422,2,0.07837933951338583,-2.30769657133169,56.099998474121094,1.6984093344878324,55.7599983215332,4.409856979369258,57.5,0.07837933951338583 11913,2020-05-14,56.68000030517578,56.83000183105469,54.7599983215332,55.81999969482422,2366400.0,0.002830853611398565,2.56896030096551,1.2647062123439061,43.77975286692059,40.02497701731978,-0.379956056379406,1.4388936489269,1.3326316442087887,7.626480273777517,9.603174368211487,2.0700035095214844,-2.1059306608114383,-1.0579994201660128,-4.4195317375747365,2.303532897242711,-2.738765578870371,0.6227667385383455,-2.4934843414306584,48.60763576698095,3.690830813710363,1.6807661587043619,5,-0.3250007629394531,2.6699981689453125,-0.25749969482421875,2.6099987030029297,3.2399978637695312,3,0.05998591227192418,1.9583323399216397,56.52000045776367,-2.30769657133169,56.099998474121094,1.6984093344878324,55.7599983215332,0.05998591227192418 11914,2020-05-15,56.540000915527344,56.849998474121094,54.7599983215332,55.9900016784668,6097900.0,-0.00246999627548794,2.5726670731349466,0.6395335426979649,40.35462591238161,40.932372593899586,-0.15953751070044575,1.2956320460574346,1.0171680345344143,7.7242954823470455,10.220775377830185,2.0900001525878906,-2.3319625574615657,-0.9759988784790039,-4.006145016000026,2.0541472590420184,-2.4910719472395186,0.5390741902815108,-2.2630152893676723,45.06334810602732,3.3686066314359806,1.5150730687605118,5,-0.18500137329101562,2.80999755859375,0.2624998092651367,2.749998092651367,3.0999984741210938,4,0.04969928392452605,2.56896030096551,56.68000030517578,1.9583323399216397,56.52000045776367,-2.30769657133169,56.099998474121094,0.04969928392452605 11915,2020-05-18,58.91999816894531,59.31999969482422,58.02000045776367,58.13000106811523,1543600.0,0.04209404341845979,-1.574260193001341,1.4363603576110382,46.26197576875874,41.56808738705011,-2.436792607046641,-1.159568707089221,-1.7429658444929288,5.320634897262934,10.345873009902459,2.779998779296875,-2.219563811321649,1.4139984130859347,-1.595106362240621,4.42310318841249,-0.09055397457734671,2.918550800749216,-4.554352273619379,91.22803935494828,50.7341312732418,1.5045523876632794,5,-2.259998321533203,-0.5499973297119141,-1.3949995040893555,0.37000083923339844,0.12000274658203125,0,0.01782082627950987,2.5726670731349466,56.540000915527344,2.56896030096551,56.68000030517578,1.9583323399216397,56.52000045776367,0.01782082627950987 11916,2020-05-19,57.7400016784668,58.70000076293945,57.36999893188477,58.11000061035156,2451400.0,-0.020027096523238752,-1.396390142311715,-0.46835479712013023,44.33558399668101,42.57960270287012,-1.3256577316571878,-0.01997575672351104,-0.7934719533498225,6.463159965095031,10.057097858694819,1.5499992370605398,-1.9299080033549885,0.2590019226074247,-2.732684028214315,3.2506878734291647,-1.2368410528034417,1.7548448980182911,-3.1761816311609294,65.35093112884053,26.064937262989204,1.4958429754108695,5,-1.0800018310546875,0.6299991607666016,-0.8850030899047852,1.549997329711914,1.2399978637695312,1,0.037062683190854706,-1.574260193001341,58.91999816894531,2.5726670731349466,56.540000915527344,2.56896030096551,56.68000030517578,0.037062683190854706 11917,2020-05-20,59.11000061035156,59.68000030517578,58.4000015258789,58.540000915527344,3365700.0,0.023727033114993468,-2.0117672402186164,-1.5405441629808336,52.055623541524156,44.48286652160397,-2.2801510513613437,-1.501617118909408,-2.4546971138247073,5.065990056281052,10.060138271575985,1.9399986267089844,-1.5743474971723828,1.6510007858276339,-1.2825288979199883,4.584530469575256,0.1842359439538228,3.117765627701445,-4.355933377144964,88.41464502007756,46.8657119353187,1.4667648418738126,5,-1.8900012969970703,-1.1900005340576172,-2.840001106262207,0.17999839782714844,-1.0,2,0.024530548942094388,-1.396390142311715,57.7400016784668,-1.574260193001341,58.91999816894531,2.5726670731349466,56.540000915527344,0.024530548942094388 11918,2020-05-21,58.6500015258789,59.4900016784668,58.290000915527344,59.27999877929688,4285100.0,-0.007782085598424193,1.2857090956650632,-1.105258931081124,59.420302827509815,46.06784407634077,-1.547024267445579,-1.0265154460492667,-2.155104591346735,5.49554815709093,9.87897932271746,1.2000007629394531,-1.4591628717309106,1.1480016708373952,-1.830819226366195,4.126822568040986,-0.34140877776439993,2.6374121194391904,-3.600378308354152,79.06507390197613,31.34599662791922,1.489410448601795,5,-1.430002212524407,-0.7300014495849538,-2.5875024795532156,0.6399974822998118,0.5299987792968821,3,0.011935156522260737,-2.0117672402186164,59.11000061035156,-1.396390142311715,57.7400016784668,-1.574260193001341,58.91999816894531,0.011935156522260737 11919,2020-05-22,60.0,60.0099983215332,58.81999969482422,59.18999862670898,2638300.0,0.023017876197759746,1.8674734234461965,-1.2857220708446688,61.13681557607376,48.08898788090879,-2.7995017092317767,-2.381251247041753,-3.4471294669229877,4.1200950294281,9.423565815611118,1.359996795654304,-0.9739352171744216,2.4235000610351562,-0.7308274515585325,5.577827573628845,0.8463363047383083,4.000663817332004,-4.67255415721619,99.62127561194116,46.698542975083754,1.5771637562968448,5,-2.615001678466797,-2.0799999237060547,-4.315001487731934,-0.7100009918212891,-0.7099990844726562,4,-0.0013333638509114287,1.2857090956650632,58.6500015258789,-2.0117672402186164,59.11000061035156,-1.396390142311715,57.7400016784668,-0.0013333638509114287 11920,2020-05-26,59.88999938964844,61.4000015258789,59.4000015258789,61.040000915527344,7803300.0,-0.0018333435058593972,1.1390342914261398,-1.4197525631425392,58.91632204430178,50.233613617394994,-2.2820314857541035,-2.341692326197496,-3.3801429121878215,4.190011281557631,9.486391208174586,2.0,-0.5196375582006567,2.281999397277829,-0.9546243343699885,5.518623128925647,0.6636875314539239,3.9003112631017345,-4.187949348564679,62.530988479243085,6.720635863247317,1.6183118658239086,5,-1.8099994659423828,-1.9699993133544922,-3.6325016021728516,-0.6000003814697266,1.1199989318847656,1,-0.00417431962844883,1.8674734234461965,60.0,1.2857090956650632,58.6500015258789,-2.0117672402186164,59.11000061035156,-0.00417431962844883 11921,2020-05-27,60.93000030517578,61.349998474121094,59.91999816894531,60.88000106811523,1878000.0,0.017365184941162237,2.213499809264188,-0.043477539755733194,72.62444376167278,53.20949403286936,-2.8662637389304138,-3.49471156261513,-4.1460219131356695,3.1419123769209705,10.022206235584823,1.4599990844726562,-0.3539774183893911,3.2800003051757827,-0.11038280860212524,6.670383418953691,1.5848087482868252,4.97519186206474,-4.658155115612509,84.88742352208128,21.895371567185812,1.695191556888955,5,-2.8500003814697266,-3.030000686645508,-4.145002365112305,-1.6400012969970703,0.529998779296875,2,-0.03101919219074567,1.1390342914261398,59.88999938964844,1.8674734234461965,60.0,1.2857090956650632,58.6500015258789,-0.03101919219074567 11922,2020-05-28,62.31000137329102,62.68000030517578,61.4000015258789,61.83000183105469,6062700.0,0.022648958824935672,1.0983631161765512,9.600137331195848,73.50366378086144,56.51215080108501,-3.730928281046495,-4.9123473502029285,-5.486827479045502,1.7607976953496163,10.698775225021704,1.75,0.056493237796402695,4.524001312255869,0.6257721393484417,8.422230485163297,2.574886725802152,6.473115898709587,-5.525340550096189,91.57177714518113,25.121224518645334,1.9491145864537152,5,-3.5900020599365305,-3.970001220703132,-5.525003433227546,-3.020002365112312,-0.8500022888183665,3,-0.05344249330224038,2.213499809264188,60.93000030517578,1.1390342914261398,59.88999938964844,1.8674734234461965,60.0,-0.05344249330224038 11923,2020-05-29,61.68999862670898,62.47999954223633,61.11000061035156,61.849998474121094,2953300.0,-0.009950292616231704,-1.0757624360963964,-0.3333333333333432,66.50905862940822,59.41819888075463,-2.5988141003677185,-4.253679590393787,-4.838861204373117,2.378944328769542,10.817714601665324,1.3699989318847656,0.5282464404597107,3.7409986495971594,-0.5258131710265133,8.007810470220832,1.607592739285323,5.874404559908996,-4.197897065676429,74.35229217809278,9.550997060455614,2.133405910311837,5,-1.6649990081787038,-3.3499984741210866,-4.650000572204583,-2.3999996185302663,-0.8499984741210866,4,-0.058032065100540264,1.0983631161765512,62.31000137329102,2.213499809264188,60.93000030517578,1.1390342914261398,59.88999938964844,-0.058032065100540264 11924,2020-06-01,62.959999084472656,63.06000137329102,61.38000106811523,61.70000076293945,1969100.0,0.020586812871378868,1.3013657111652803,-7.874997019764569,79.45991117559807,63.106858370403444,-3.198750846902705,-5.23776114625629,-5.981423076650749,1.1138152043550775,10.704342859952462,1.6800003051757955,0.9056103773375455,4.658999061584474,-0.04244926748476274,9.360447390653711,2.3082748970498557,7.0097232261190925,-4.845349674142923,97.26769691290902,28.312587442899797,2.350724164534619,6,-2.7449989318847585,-4.429998397827148,-6.409999847412109,-3.6700000762939453,-1.579998016357429,0,-0.060038100925403404,-1.0757624360963964,61.68999862670898,1.0983631161765512,62.31000137329102,2.213499809264188,60.93000030517578,-0.060038100925403404 11925,2020-06-02,63.040000915527344,63.43000030517578,62.61999893188477,63.13999938964844,2559500.0,0.0012706771317982923,1.3823559110951333,-0.0793639740721342,79.01339035391835,66.95994796565205,-2.942282973395713,-5.073015578167258,-5.675104910311475,1.0372833273407167,10.499130718076039,0.8100013732910085,1.3502136814468102,4.418500900268555,-0.6619811512115348,9.498982951748644,1.87825987452851,6.958741926008599,-4.233002230383029,88.88891304017058,16.15516189919606,2.5402410257400434,6,-2.1800003051757812,-4.325000762939453,-6.572502136230469,-3.750001907348633,-2.170001983642571,1,-0.05948603974522371,1.3013657111652803,62.959999084472656,-1.0757624360963964,61.68999862670898,1.0983631161765512,62.31000137329102,-0.05948603974522371 11926,2020-06-03,63.40999984741211,64.01999664306639,63.04999923706055,63.18999862670898,2522700.0,0.00586927231140999,-2.8799896240233807,-2.2000457770657613,78.92527995275016,69.94546534467715,-2.7082079290786325,-5.229110275464748,-5.573661572863017,0.6633607771145194,10.799073186719859,0.9799957275390483,1.9187334982163122,4.482499885559079,-0.9829472979910605,9.947947069109219,1.7497762937840093,7.215223477334149,-3.863320903062757,79.03788222401124,3.711664658249731,2.732723591775069,6,-2.2550010681152415,-4.400001525878913,-7.167501449584961,-4.120000839233398,-1.4300003051757812,2,-0.037848943883523,1.3823559110951333,63.040000915527344,1.3013657111652803,62.959999084472656,-1.0757624360963964,61.68999862670898,-0.037848943883523 11927,2020-06-04,62.40999984741211,63.9000015258789,61.70000076293945,63.86999893188477,1761600.0,-0.015770383258261633,1.894729709381135,-6.636322652240073,72.4705931631628,71.39549760419415,-1.3308261576781106,-3.836704743467891,-4.290776865254742,1.6467164953854763,10.421573732881686,2.200000762939446,2.229556470305269,3.108499908447264,-2.2273385772726755,8.444338394167204,0.4405806655872908,5.776419151307238,-2.0581237172936895,44.6735742057949,-32.62652240171344,2.6679192428599703,6,-0.990001678466804,-3.4000015258789134,-6.167501449584961,-3.1200008392333984,-0.8100013732910156,3,-0.015221931826023605,-2.8799896240233807,63.40999984741211,1.3823559110951333,63.040000915527344,1.3013657111652803,62.959999084472656,-0.015221931826023605 11928,2020-06-05,63.06000137329102,64.31999969482422,62.63999938964844,63.04999923706055,2359600.0,0.01041502207127265,-3.0481845757882158,-0.006850782535996264,74.58522354100032,72.88976515585266,-1.441022282406351,-4.13229564435963,-4.682871343952115,0.9721850723340069,9.936985575978486,1.9099998474121094,2.72304940072506,3.3990013122558693,-1.9322253809249261,8.730228005436672,0.7333879656654716,6.064614658846267,-2.047863550841967,57.142894214762705,-23.233814137183444,2.6656133465904,6,-1.2000007629394602,-3.9000015258789134,-5.735002517700202,-3.770002365112312,-0.69000244140625,4,-0.025372696701146058,1.894729709381135,62.40999984741211,-2.8799896240233807,63.40999984741211,1.3823559110951333,63.040000915527344,-0.025372696701146058 11929,2020-06-08,65.09999847412111,65.40000152587889,62.56000137329102,63.0099983215332,2010900.0,0.03235009604192807,1.1115193662795793,208.9553775742237,73.91641323924529,74.55644195529082,-2.9966338547687954,-5.874937501210425,-6.637748300409399,-1.0861572464999085,9.563359525231489,2.8400001525878693,3.0478558843958723,5.058998489379896,-0.6906775544062924,10.808674533166077,2.184160467486805,7.933836511272986,-3.426288277197017,91.89181108385911,12.355344575950525,2.874838021893092,6,-2.4399986267090057,-5.399997711181662,-7.002499580383315,-5.809999465942397,-3.86999893188478,0,-0.06543776376932908,-3.0481845757882158,63.06000137329102,1.894729709381135,62.40999984741211,-2.8799896240233807,63.40999984741211,-0.06543776376932908 11930,2020-06-09,63.56999969482422,64.26000213623047,62.52000045776367,63.9900016784668,3414200.0,-0.02350228594713566,2.6249925494419037,-0.2009578722386782,71.96683426995108,74.48337423398841,-0.994291280207193,-3.9313976123643357,-5.018020853419159,0.39996705856182757,9.033450292950217,2.579998016357436,3.2792587955644876,3.1384996414184556,-2.445429121344546,8.722428404181464,0.34653526003695134,5.93046402279996,-1.151031232109169,50.54050125111754,-29.518422891081407,2.791964381381504,6,-0.3149986267089915,-3.8699989318847727,-5.357501029968262,-5.495000839233398,-2.1599998474121094,1,-0.03445019092688939,1.1115193662795793,65.09999847412111,-3.0481845757882158,63.06000137329102,1.894729709381135,62.40999984741211,-0.03445019092688939 11931,2020-06-10,63.43000030517578,64.22000122070311,62.86000061035156,63.52999877929688,1496000.0,-0.0022022870901450275,-1.1935531505146544,0.2380904805587766,67.94019670402567,73.8652112254511,-0.5167110309231404,-3.387790242358072,-4.839327889932008,0.4860504815009179,9.042247885942317,1.3600006103515483,3.3952051756365975,2.632000160217288,-2.711936660192265,7.975936980626841,-0.03996824998748849,5.3039685704220645,1.9700012207031108,46.75673474353401,-30.9132290152713,2.6719684102047783,6,-0.17499923706055398,-3.7299995422363352,-5.36250114440918,-5.355001449584961,-0.20999908447264914,2,-0.04035947282002639,2.6249925494419037,63.56999969482422,1.1115193662795793,65.09999847412111,-3.0481845757882158,63.06000137329102,-0.04035947282002639 11932,2020-06-11,60.95000076293945,62.38999938964844,60.33000183105469,62.0,1742500.0,-0.03909821110364975,1.251365892400406,10.500152590218221,58.17922835139163,72.93967452789371,1.9557530547124529,-0.5890925136478913,-2.2177688036071856,2.894291523488839,8.625312275873656,3.0999984741210938,3.5283400375197473,-0.06949939727783061,-5.01955450056596,4.8805557060103055,-2.5445269489218987,2.4055281543662375,4.399200744628899,12.228776512900032,-62.568697132694886,2.4750275516440667,6,1.9150009155273366,-1.250000000000007,-2.8825016021728516,-2.930002212524414,1.7099990844726562,3,0.016899077381524297,-1.1935531505146544,63.43000030517578,2.6249925494419037,63.56999969482422,1.1115193662795793,65.09999847412111,0.016899077381524297 11933,2020-06-12,60.08000183105469,62.18999862670898,59.83000183105469,61.7599983215332,2533100.0,-0.014273977374808622,-1.165138160508014,1.5999978201714071,50.294557512031176,69.69907967638628,2.8757754580299846,0.5783379605929966,-1.1070160250593233,3.6653485264965724,8.066502381366544,2.3599967956542898,3.361701218635872,-1.1094984054565415,-5.648519024288021,3.4295222133749377,-3.3790087148722847,1.1600119039592016,5.068431689453121,4.488330587025109,-64.39441286402858,2.26951030941574,6,2.5349998474121023,-0.3800010681152415,-2.137502670288086,-2.4550037384033203,2.9099998474121094,4,0.025299543887176368,1.251365892400406,60.95000076293945,-1.1935531505146544,63.43000030517578,2.6249925494419037,63.56999969482422,0.025299543887176368 11934,2020-06-15,59.349998474121094,60.18000030517578,57.68999862670898,58.7599983215332,2218000.0,-0.012150521549356252,1.2133310727758297,-0.35119130065553894,48.09858893856353,66.26410174134685,3.3970884869223354,1.6123175593440067,-0.1955492902136271,4.284134958221344,7.781421264963212,2.490001678466804,3.037321006572064,-1.980001640319827,-6.064219850129874,2.1042165694902124,-4.02211074522485,0.062107464585196226,5.479329145019534,25.266346433550353,-42.584913066031234,2.042109104905021,6,2.1950016021728374,0.7300014495849538,-1.5649995803833008,-1.7649974822998047,4.750000000000014,0,0.0508845920034946,-1.165138160508014,60.08000183105469,1.251365892400406,60.95000076293945,-1.1935531505146544,63.43000030517578,0.0508845920034946 11935,2020-06-16,59.97000122070313,61.02000045776367,59.22000122070313,60.68000030517578,3402900.0,0.010446550337358307,1.5899280970415397,-1.2033879675427417,46.51669579824307,62.66314794640161,2.565611246850601,1.1331067057396282,-0.5689830737606911,3.5379873423308155,8.213323663139107,1.7999992370605398,2.901744517444399,-1.412499046325678,-5.391928908256425,2.566930815605062,-3.402213977291048,0.577215884639692,4.2881800790429665,34.91579920796894,-29.508989408664,1.9897149309653706,6,1.574998855590799,0.10999870300291548,-2.185002326965339,-2.385000228881843,4.400001525878899,1,0.02101047683651225,1.2133310727758297,59.349998474121094,-1.165138160508014,60.08000183105469,1.251365892400406,60.95000076293945,0.02101047683651225 11936,2020-06-17,59.88000106811523,60.29999923706055,58.959999084472656,60.22000122070313,1461200.0,-0.0015007528890433885,4.360041504222902,0.47887407184537356,40.27222083086452,59.085551020590685,2.34927384866495,1.4668570489629857,-0.4243826692028918,3.481356974897693,8.50175648335125,1.3400001525878906,2.4666755632974215,-1.609499168396006,-5.279608090608669,2.0606097538166637,-3.4445536295023373,0.22555529271032526,3.852725617787904,46.595789061884865,-13.800441840491025,1.835054461106334,6,1.6649990081787038,0.1999988555908203,-2.0850019454955984,-2.295000076293938,4.179996490478523,2,0.025551081362815253,1.5899280970415397,59.97000122070313,1.2133310727758297,59.349998474121094,-1.165138160508014,60.08000183105469,0.025551081362815253 11937,2020-06-18,60.56000137329102,60.72000122070313,58.93000030517578,59.56999969482422,2380400.0,0.011356050318073185,1.732822960376675,-2.9117683357828654,45.49802000542273,55.85363951663763,1.5413427122996453,0.949751223739213,-1.014965008251238,2.651124223643073,9.068297587639634,1.7900009155273509,2.0314984071657207,-1.0019989013671804,-4.528676096524599,2.524678293790238,-2.7653374989458896,0.7613396962115289,2.6893070678765767,63.77783881293434,4.934340366862777,1.7633385975787108,6,0.9849987030029084,-0.48000144958497515,-2.6675024032592844,-2.9750003814697337,3.4199981689453054,3,0.0439233782545001,4.360041504222902,59.88000106811523,1.5899280970415397,59.97000122070313,1.2133310727758297,59.349998474121094,0.0439233782545001 11938,2020-06-19,59.349998474121094,61.81000137329102,59.33000183105469,61.5,5340700.0,-0.019980232360159444,-1.264845129891627,-2.171715031037696,35.54844266350668,51.590531674888894,2.4247236301902646,2.334580142137135,0.1503798199974966,3.6954675006165445,9.455494485925454,2.4799995422363352,1.5110967342564763,-2.2470016479492188,-5.664190786802692,1.1701874909042473,-3.9555962173759553,-0.5384070785224822,3.4545651818898193,40.29123157233943,-13.126267399719254,1.7085945694267335,6,1.6250019073486328,0.7300014495849538,-1.4974994659423828,-1.7649974822998047,5.3899993896484375,4,0.05577087545729764,1.732822960376675,60.56000137329102,4.360041504222902,59.88000106811523,1.5899280970415397,59.97000122070313,0.05577087545729764 11939,2020-06-22,59.91999816894531,60.5099983215332,58.59000015258789,59.349998474121094,2068200.0,0.009604038912869761,1.1942836216517858,-0.26511594897180674,37.981502543620735,47.81438370529663,1.165202113276493,1.8532992180682726,-0.530788126568865,2.9612811892141977,9.998809654144605,1.9199981689453125,1.120915710971758,-1.673001861572267,-5.098240041444541,1.7522363183000067,-3.3856209515084004,0.039617228363866275,2.475400284721445,41.304270563816694,-7.311297134932666,1.712619089936135,6,1.035001754760728,0.16000175476073508,-2.0674991607666016,-2.3349971771240234,4.410003662109375,0,0.05123504010907287,-1.264845129891627,59.349998474121094,1.732822960376675,60.56000137329102,4.360041504222902,59.88000106811523,0.05123504010907287 11940,2020-06-23,59.63999938964844,60.52999877929688,58.72000122070313,60.459999084472656,2067000.0,-0.004672876966841932,2.770831843215737,-1.4385967260510502,35.37626252686793,44.19616879672354,0.9265405273904079,2.2278303305060803,-0.29174419243167904,3.069487241177015,10.092458205010967,1.80999755859375,0.5966155605923475,-1.9405006408691392,-5.3936180460856775,1.512616764347392,-3.667059343477405,-0.2139419382608736,2.378967077861695,32.60865959644776,-11.656426978565072,1.7265587026082658,6,0.39999961853027344,1.7450008392333984,-1.7875003814697266,-2.0549983978271484,4.830001831054673,1,0.07478201090067049,1.1942836216517858,59.91999816894531,-1.264845129891627,59.349998474121094,1.732822960376675,60.56000137329102,0.07478201090067049 11941,2020-06-24,59.040000915527344,59.56999969482422,57.97999954223633,59.09000015258789,3234000.0,-0.010060336691171012,2.148520386002682,0.06097470203481611,36.509213454731785,41.78838936376135,0.9368499092791396,2.8237499523325127,0.2017770933691594,3.497250023934278,10.306439271811474,1.6599998474121094,-0.12232516038037033,-2.4459991455078125,-6.073133002932039,1.181134711916414,-4.259566074219926,-0.6324322167956993,2.632648124718699,27.6762628335119,-15.854020079566567,1.8135669287121117,6,0.8999977111816335,2.344999313354492,-1.5250005722045898,-1.6600017547607422,5.790000915527344,2,0.0902778073916477,2.770831843215737,59.63999938964844,1.1942836216517858,59.91999816894531,-1.264845129891627,59.349998474121094,0.0902778073916477 11942,2020-06-25,58.97999954223633,59.459999084472656,57.93999862670898,59.099998474121094,3071200.0,-0.0010162834071913984,2.6190480515529164,2.4000152590218966,32.857137361781426,39.85089823595581,0.7688746628425562,2.763152842396721,0.23139165946343354,3.3885068295550695,10.09056657207242,1.520000457763679,-0.7619530826636449,-2.3395004272460938,-6.110249059360825,1.4312482048686377,-4.2248747433034595,-0.45412611118872803,2.374037464926751,26.87338959761388,-14.318040524085063,1.8853743160573648,6,0.7700004577636719,2.565000534057603,-1.4649991989135742,-2.940000534057617,3.700000762939453,3,0.08613085886376748,2.148520386002682,59.040000915527344,2.770831843215737,59.63999938964844,1.1942836216517858,59.91999816894531,0.08613085886376748 11943,2020-06-26,58.11000061035156,59.540000915527344,57.599998474121094,58.86000061035156,4142800.0,-0.014750744975197017,-1.1920878628264038,6.250055631496964,17.427792745038346,36.44303199223081,1.486346839235921,3.5322983977206803,1.0644587745902214,4.095922415726548,10.039691690246821,1.94000244140625,-1.3697204216262548,-3.0304994583129883,-7.0583207973896265,0.9973218807636499,-5.044410127851307,-1.0165887887746692,2.9509133263751863,17.406214440645616,-16.654340784848383,2.0139106695383204,6,1.5949993133544922,3.3899993896484304,-0.5400009155273438,-3.239999771118157,-2.7099990844726634,4,0.10101529633849471,2.6190480515529164,58.97999954223633,2.148520386002682,59.040000915527344,2.770831843215737,59.63999938964844,0.10101529633849471 11944,2020-06-29,59.18000030517578,59.349998474121094,58.11000061035156,58.81000137329102,1278700.0,0.018413348538730112,2.4929750001343214,-0.493331909179678,28.627080996352547,34.455297014242966,0.4354937954805962,2.2815679149659758,-0.06368339538878587,2.8675915036047,9.787041435015265,1.2399978637695312,-1.678060850758385,-1.7714998245239286,-5.794576694369596,2.2515770453217385,-3.783038259446762,0.24003861039890495,1.5348220852904007,53.924971552516396,21.042327344864603,2.0115384349228327,6,0.5249996185302734,2.3199996948242116,-1.6100006103515625,-4.725000381469734,-5.650001525878899,0,0.09395061726803466,-1.1920878628264038,58.11000061035156,2.6190480515529164,58.97999954223633,2.148520386002682,59.040000915527344,0.09395061726803466 11945,2020-06-30,59.290000915527344,59.7599983215332,58.6500015258789,59.27999877929688,2109200.0,0.0018587463633714663,1.3368428660916643,0.02703287866132801,29.785170074312134,33.29006915240381,0.2446151940662773,1.9776153782983101,-0.1717844831568982,2.5935017210043583,9.30786132052029,1.109996795654304,-1.7967410606066565,-1.4739992141723661,-5.43632361797367,2.488325189628938,-3.455161416073018,0.5071629877282859,1.1133390833043322,78.24085929594105,45.1669967768034,1.9811622019006536,6,0.41499900817871094,2.209999084472649,-1.6375017166137695,-5.610002517700188,-4.540000915527344,1,0.08500591731661489,2.4929750001343214,59.18000030517578,-1.1920878628264038,58.11000061035156,2.6190480515529164,58.97999954223633,0.08500591731661489 11946,2020-07-01,61.0099983215332,61.31000137329102,59.20000076293945,59.25,1507600.0,0.02900990688896088,-1.2688217692432402,175.96224256305408,50.31644270753274,33.82544945263825,-1.4508028826347044,0.07230392298765054,-1.8414874003829595,0.7249361462689166,8.495643472906414,2.1100006103515696,-1.7825899870164008,0.3659982681274414,-3.3993917647236316,4.131388300978514,-1.516696748298095,2.248693284552978,-3.4099998474121094,91.91367069214577,53.88135517108543,1.882695016425535,7,-1.3049983978271484,0.49000167846678977,-3.009998321533203,-7.655000686645508,-5.849998474121094,2,0.05671206350367508,1.3368428660916643,59.290000915527344,2.4929750001343214,59.18000030517578,-1.1920878628264038,58.11000061035156,0.05671206350367508 11947,2020-07-02,61.459999084472656,62.02999877929688,61.22999954223633,61.70000076293945,1273900.0,0.00737585273429886,-1.2857096146615208,-0.13636472008548398,57.61587452095258,36.2773863256878,-1.9665131999053713,-0.47697232737125006,-2.277159260887778,0.1287530548258644,8.396289973722446,1.020000457763679,-1.7740992405352003,0.8634990692138658,-2.8313976687888527,4.558395807216584,-0.9839492997874899,2.7109474382152214,-3.7858005523681655,87.13319061946187,43.00475770824532,1.8474483690013581,7,-1.6450004577636719,0.040000915527336645,-3.469999313354492,-8.105001449584961,-7.3999977111816335,3,0.054832456830176346,-1.2688217692432402,61.0099983215332,1.3368428660916643,59.290000915527344,2.4929750001343214,59.18000030517578,0.054832456830176346 11948,2020-07-06,61.459999084472656,62.56000137329102,60.97999954223633,62.13000106811523,1498100.0,0.0,1.0653583690077466,2.791655408090251,62.66506690602011,39.02000458817662,-1.8279637715906247,-0.6355726399442574,-2.205796240501172,-0.01971162989298847,8.224882140015449,1.5800018310546946,-1.6630557042745124,0.9434991836547866,-2.592690719012097,4.47968908632167,-0.8245957676786517,2.711594134988225,-3.6115685424804695,75.28085168030944,27.57817758650063,1.7680949513334405,7,-1.3799991607666016,0.040000915527336645,-2.929999351501465,-8.105001449584961,-8.069999694824219,0,0.01985032930160502,-1.2857096146615208,61.459999084472656,-1.2688217692432402,61.0099983215332,1.3368428660916643,59.290000915527344,0.01985032930160502 11949,2020-07-07,60.84000015258789,61.1500015258789,60.27000045776367,60.79999923706055,1522100.0,-0.010087844795321543,1.6666551070421591,-0.0597026822366592,55.22208366782536,41.22509582606077,-1.188748062711909,-0.37005894565490394,-1.54337859866461,0.44830680143641644,7.505862884729289,1.1899986267089844,-1.696967303202399,0.5365001678466825,-2.2764716391531152,3.3494719748464803,-0.8699857356532164,1.9429860713465814,-2.7088753607177765,56.0101972422957,6.4137096033271135,1.4064859034998995,7,-0.7600002288818359,0.6599998474121023,-1.6575002670288086,-7.485002517700195,-7.799999237060547,1,-0.08941483584920074,1.0653583690077466,61.459999084472656,-1.2857096146615208,61.459999084472656,-1.2688217692432402,61.0099983215332,-0.08941483584920074 11950,2020-07-08,61.38000106811523,61.54999923706055,60.40999984741211,60.68000030517578,1170200.0,0.008875754670825131,1.1923126299843376,17.49961853900421,58.54214241770158,43.673199044168534,-1.6270780470535158,-1.1410432880579933,-2.057989805337776,-0.25501094502725863,6.8393654472718906,1.1399993896484375,-1.4682599272515233,1.1860010147094684,-1.2347374052737479,3.6067394346926847,-0.024368195282136185,2.396370224701073,-2.9831436813598557,64.88094967779404,14.289188059507879,1.210369209991607,7,-1.3000011444091726,0.11999893188476562,-2.007500648498528,-8.025003433227532,-8.720001220703118,2,-0.12789185650399326,1.6666551070421591,60.84000015258789,1.0653583690077466,61.459999084472656,-1.2857096146615208,61.459999084472656,-0.12789185650399326 11951,2020-07-09,60.86999893188477,61.18000030517578,59.540000915527344,61.11000061035156,1705000.0,-0.008308930064443776,7.631551473171711,-0.3428591669800098,51.80021798268544,45.77798577982453,-0.9277552198534451,-0.8776618263046316,-1.5547582823805968,0.07443675771150282,5.959653127693921,1.8400001525878835,-1.3130341947698412,0.8039989471435618,-1.1150180911563368,2.7230159854434604,-0.1555095720063875,1.763507466293511,-2.2233529059372614,44.03966274039234,-4.6823896458216225,0.9595085191499486,7,-0.789999008178718,0.6300010681152202,-1.0824985504150462,-7.515001296997077,-7.299999237060554,3,-0.10054212320150069,1.1923126299843376,61.38000106811523,1.6666551070421591,60.84000015258789,1.0653583690077466,61.459999084472656,-0.10054212320150069 11952,2020-07-10,61.97999954223633,62.11000061035156,60.68999862670898,60.7599983215332,1314800.0,0.018235594378663844,-1.0882372740634247,-5.083302868950321,65.4524182540697,51.11405528082801,-1.751659261236611,-2.0095728711270056,-2.642651836762532,-1.2360861346533198,6.423012482480758,1.4200019836425852,-1.0574395987542857,1.862499618530272,-0.20587718843564318,3.930876425496187,0.8283112150473144,2.8966880220132296,-3.0985521954482067,80.79464426690225,29.725317685777945,1.0341884034829572,7,-1.644998550415039,-0.47999954223633523,-1.8975009918212962,-8.625001907348633,-8.759998321533196,4,-0.11003549120997858,7.631551473171711,60.86999893188477,1.1923126299843376,61.38000106811523,1.6666551070421591,60.84000015258789,-0.11003549120997858 11953,2020-07-13,61.599998474121094,62.70000076293945,61.02000045776367,62.040000915527344,1901700.0,-0.006131027281732759,-1.1000023841880648,-0.3606573779923456,60.09615605046774,54.6106191757297,-0.9214394407778386,-1.5914534187667186,-2.207107575129527,-1.0613318948260826,6.97833334744791,1.6800003051757812,-0.7712166500721835,1.406498718261716,-0.765196897676617,3.578194334200049,0.32065091029254944,2.4923465262308824,-2.497837885742797,65.18979930586993,12.352982062341809,1.0858478079691658,7,-0.9249973297119141,-0.09999847412110086,-1.385000228881843,-8.245000839233398,-9.05999755859375,0,-0.12240255337015493,-1.0882372740634247,61.97999954223633,7.631551473171711,60.86999893188477,1.1923126299843376,61.38000106811523,-0.12240255337015493 11954,2020-07-14,62.36999893188477,62.75,61.40999984741211,61.56999969482422,2700200.0,0.01250000774086324,-1.392859697344355,-1.8181699958385513,65.49375208108813,58.57823939870482,-1.331358634405568,-2.2383645435603157,-2.830554935626921,-2.028596772609454,6.722640347208789,1.3400001525878906,-0.39228863602281194,2.0254991531372113,-0.31282583854999757,4.36382414482442,0.8563366572936033,3.1946616489808193,-2.9800111295415803,88.16195711851256,31.412867213028136,1.1691624958436053,7,-1.3949985504150462,-0.8699989318847798,-1.8599987030029368,-6.850000381469734,-10.86000061035157,1,-0.1439794724390412,-1.1000023841880648,61.599998474121094,-1.0882372740634247,61.97999954223633,7.631551473171711,60.86999893188477,-0.1439794724390412 11955,2020-07-15,61.22999954223633,63.2400016784668,61.09000015258789,63.0,2684500.0,-0.01827800880505792,-1.0975632449129598,-2.212502682211553,61.71121973589248,59.84432573518924,0.12602187732532144,-1.0531234540520558,-1.577116751272193,-1.0841149619568569,6.921988297156856,2.1500015258789062,0.24119100100408275,0.8224998474121108,-1.5410994936779119,3.1860991885021335,-0.35929982313290054,2.004299517957122,-1.5040105201274514,45.6756291413943,-14.141630182760473,1.1817996705450111,7,0.1600017547607422,-0.2999992370605469,-0.04999923706055398,-3.8149986267089915,-10.450000762939446,2,-0.1337579403550304,-1.392859697344355,62.36999893188477,-1.1000023841880648,61.599998474121094,-1.0882372740634247,61.97999954223633,-0.1337579403550304 11956,2020-07-16,61.40999984741211,61.90999984741211,61.0,61.02999877929688,1871100.0,0.0029397404298789898,-3.1363758528909425,-0.21468981346781352,62.82998939780159,60.423671832616904,0.00975457642366706,-1.1727505030763012,-1.660524803267542,-1.4458812168054465,7.008339359932747,0.9099998474121094,0.6755734691971611,0.9260002136230483,-1.4645982891188893,3.316598716364986,-0.2692990377479205,2.121299464994017,-1.2623293065402805,28.23530819725123,-34.272369440033096,1.1952992513709684,7,-0.019998550415039062,-0.5000000000000071,0.06750106811522727,-3.3899993896484446,-11.0,3,-0.1424849376606656,-1.0975632449129598,61.22999954223633,-1.392859697344355,62.36999893188477,-1.1000023841880648,61.599998474121094,-0.1424849376606656 11957,2020-07-17,63.22000122070313,63.36999893188477,61.86999893188477,61.91999816894531,1197100.0,0.02947404946732468,-1.142854807330772,3.42105104652922,74.54370227049533,61.74352020644748,-1.703474330971602,-2.923123697692148,-3.27482851279634,-3.398790892564243,7.547208540606004,1.9599990844726634,1.164217123234792,2.603001594543464,-0.08311139308712256,5.289114582174051,1.2599451007281672,3.946058088358761,-2.7012509433199057,93.67097979819118,24.40661550277531,1.3430564938152947,7,-1.7650012969970774,-2.7350025177002024,-1.7425003051757955,-5.200000762939467,-12.479999542236335,4,-0.1526415903123829,-3.1363758528909425,61.40999984741211,-1.0975632449129598,61.22999954223633,-1.392859697344355,62.36999893188477,-0.1526415903123829 11958,2020-07-20,62.65999984741211,62.9900016784668,62.43000030517578,62.86999893188477,1752100.0,-0.008857977894306535,1.4888696743129377,-0.16153737807669744,67.57574578254619,63.11614933030535,-1.0676240065559455,-2.216048740336575,-2.551905480295858,-2.9781021719844745,8.610974390665438,0.7900009155273509,1.2749420766894275,1.877500152587892,-0.886667817638461,4.641668122814245,0.4954161674747155,3.2595841377010686,-1.7420747583986653,70.04221922125394,-1.1144544456295051,1.3820839851131772,7,-1.2049999237060547,-2.1750011444091797,-1.3774986267089915,-4.639999389648445,-11.450000762939453,0,-0.15065430337850305,-1.142854807330772,63.22000122070313,-3.1363758528909425,61.40999984741211,-1.0975632449129598,61.22999954223633,-0.15065430337850305 11959,2020-07-21,62.9900016784668,63.790000915527344,62.40999984741211,62.93999862670898,1895800.0,0.005266546949541873,-1.486487043783078,-0.23811080835606574,68.28062432832913,64.19820287593063,-1.185213512715464,-2.428786071557184,-2.7643397561769234,-3.405716767826668,9.540713519656531,1.3800010681152344,1.285943061167913,2.054001808166504,-0.8461207570996692,4.954124373432677,0.6039405255334174,3.5040630907995904,-1.7287862514513677,71.32620162924435,1.0216097326176197,1.4500612826330865,7,-1.3250007629394531,-2.295001983642578,-1.832500457763679,-4.970001220703132,-12.470001220703125,1,-0.16589935679445766,1.4888696743129377,62.65999984741211,-1.142854807330772,63.22000122070313,-3.1363758528909425,61.40999984741211,-0.16589935679445766 11960,2020-07-22,64.09999847412111,64.31999969482422,62.20000076293945,62.95000076293945,1418800.0,0.0176217933969951,1.6666650672130638,22.998550503506323,66.24604741854267,65.80329503547033,-2.088423366431421,-3.3597764190584627,-3.685352711785413,-4.581516915363366,10.611524233466472,2.1199989318847656,1.2846114950313208,2.9409986495971836,-0.2141998034788628,6.096197102673223,1.363399423059164,4.518597876135203,-2.4341773689437716,93.37345659862301,24.7364027710547,1.5775992265380203,7,-1.5949993133545064,-3.1399993896484517,-3.287498474121122,-6.079998016357443,-11.180000305175795,2,-0.19641186353024376,-1.486487043783078,62.9900016784668,1.4888696743129377,62.65999984741211,-1.142854807330772,63.22000122070313,-0.19641186353024376 11961,2020-07-23,64.37000274658203,65.30999755859375,63.88000106811523,63.88000106811523,1948600.0,0.004212235240066864,-4.83670037601873,0.4260892640936768,65.59485911801673,65.8191217981311,-2.02242016454408,-3.3834686305933204,-3.7703001316655786,-4.9809298221160105,11.552776967681849,1.4299964904785227,1.4261586222818181,2.944502830505371,-0.3542211487926039,6.243226809803339,1.2951408408563836,4.593864820154359,-2.226429495268256,72.674558509606,6.11370845127378,1.6493619896489842,7,-1.2150039672851562,-2.9150047302246094,-3.5575027465820455,-6.3500022888183665,-11.390003204345703,3,-0.21112324665865823,1.6666650672130638,64.09999847412111,-1.486487043783078,62.9900016784668,1.4888696743129377,62.65999984741211,-0.21112324665865823 11962,2020-07-24,64.05999755859375,64.86000061035156,63.45000076293945,64.5,1815500.0,-0.00481598842256914,1.4310265449475152,-0.8979610902211608,63.48544877233415,66.19570987833849,-1.5492603334719632,-2.8178413644046287,-3.288564897858869,-4.794827440550179,12.405113251726261,1.4099998474121094,1.496676056070548,2.380497741699216,-0.907672161797521,5.668667645195953,0.7364127899508475,4.024582693447584,-1.8599967956542969,59.807032542713,-5.417367403915549,1.6440849517483669,7,-0.904998779296875,-2.604999542236328,-3.247497558593764,-6.019996643066413,-10.839996337890618,4,-0.21308145849828353,-4.83670037601873,64.37000274658203,1.6666650672130638,64.09999847412111,-1.486487043783078,62.9900016784668,-0.21308145849828353 11963,2020-07-27,63.97999954223633,64.18000030517578,63.04999923706055,64.16999816894531,1361100.0,-0.0012487983048118378,9.761766362100598,0.43181266472464974,67.25271786290082,66.39115052076212,-1.2249748916460845,-2.3985020438969684,-3.0393837805480644,-4.907996393636516,13.034241181664886,1.1300010681152344,1.6946232873067046,2.0069997787475558,-0.9731246012252086,4.987124158720313,0.5169375887611736,3.497061968733938,-1.1579994201660142,57.234746408231906,-8.776996830059709,1.4900621899863802,7,-0.8250007629394531,-2.5250015258789062,-3.1674995422363423,-4.469999313354492,-11.319999694824219,0,-0.20693963673802718,1.4310265449475152,64.05999755859375,-4.83670037601873,64.37000274658203,1.6666650672130638,64.09999847412111,-0.20693963673802718 11964,2020-07-28,64.73999786376953,65.43000030517578,63.77999877929688,63.88000106811523,2405700.0,0.011878685948278012,-2.11320639284856,-4.526331640130943,68.0257123386072,67.09276080995264,-1.8030439319920646,-2.8676266426125068,-3.6133662759085112,-5.835231672562081,13.88567081871799,1.6500015258788991,1.7002104677025969,2.4889982223510714,-0.43081342048355964,5.408809865185695,1.0290924009337559,3.948904043768387,-1.6899986267089844,78.63769228498036,11.96725507830331,1.4599058214173133,7,-1.5249977111816406,-3.2249984741210938,-4.212497711181641,-5.039997100830085,-11.46999740600586,1,-0.20898979341592894,9.761766362100598,63.97999954223633,1.4310265449475152,64.05999755859375,-4.83670037601873,64.37000274658203,-0.20898979341592894 11965,2020-07-29,64.33000183105469,65.26999664306639,63.959999084472656,64.80999755859375,1228900.0,-0.006332963334005459,-1.1475348325286807,-0.5581366465137483,68.76356295839946,67.75204676113019,-1.0136663957943597,-2.172048518147278,-3.0950095270385276,-5.568292605332708,15.0269852375441,1.3099975585937358,1.7960594787766269,1.8270021438598647,-0.8789301822520343,4.532934469971757,0.47403598080391873,3.1799683069158107,-1.2800025939941406,53.78159745986155,-15.100803103671502,1.3529661630559475,7,-0.6800022125244141,-2.81500244140625,-3.812501907348647,-4.6300010681152415,-11.89000320434571,2,-0.2146743506950185,-2.11320639284856,64.73999786376953,9.761766362100598,63.97999954223633,1.4310265449475152,64.05999755859375,-0.2146743506950185 11966,2020-07-30,64.47000122070311,64.47000122070311,63.27000045776367,63.79999923706055,1595300.0,0.0021762690138902308,2.5820812243434994,-1.3958498903264478,65.0909122855851,66.70173676280683,-0.7531601024131973,-2.1497618272491934,-3.0847465984067313,-5.767201692680203,16.324929530616494,1.200000762939439,1.7844585554536323,1.7940013885497876,-0.9521458563603318,4.540148633459907,0.4209277660947208,3.1670750110048473,0.9599990844726705,59.66392211609758,-7.393099024712143,1.373073622455061,7,-0.6550006866454936,-2.9550018310546733,-3.7575016021728374,-4.770000457763665,-12.600002288818338,3,-0.17915313840646818,-1.1475348325286807,64.33000183105469,-2.11320639284856,64.73999786376953,9.761766362100598,63.97999954223633,-0.17915313840646818 11967,2020-07-31,64.83000183105469,64.90000152587889,63.70000076293945,64.33000183105469,2000500.0,0.00558400191616526,2.750005960470284,0.7462664472747927,69.62334167344159,66.92924741735075,-0.9619213842622756,-2.3656324555143584,-3.3313694859105567,-6.2202234728816705,17.402361496904746,1.200000762939439,1.9158341697644161,1.985501861572267,-0.85831000385609,4.829313727000624,0.5635959288580921,3.407407794286449,0.5567984771728476,74.7899913928928,7.187095030139702,1.4219059327141788,7,-1.0150012969970703,-3.31500244140625,-4.167502403259277,-5.1300010681152415,-12.720001220703125,4,-0.18278577748153024,2.5820812243434994,64.47000122070311,-1.1475348325286807,64.33000183105469,-2.11320639284856,64.73999786376953,-0.18278577748153024 11968,2020-08-03,62.68000030517578,64.65000152587889,62.4900016784668,64.62000274658203,1990000.0,-0.03316368139988268,1.1599998474121258,-3.8800048828125,51.61290962823585,65.0772791173404,1.3312061052223783,-0.1260055333757819,-1.0758064255292012,-4.1062744557890625,17.95086614223779,2.3400001525878906,1.9867568658269406,-0.2254997253417983,-2.9956530723533206,2.544653621669731,-1.6105763988475559,1.1595769481639664,2.664464006042479,6.462541342125307,-56.121554502388804,1.3850766735057634,8,1.135000228881836,-1.1650009155273438,-2.0325002670288157,-2.9799995422363352,-9.979999542236328,0,-0.15092531969390388,2.750005960470284,64.83000183105469,2.5820812243434994,64.47000122070311,-1.1475348325286807,64.33000183105469,-0.15092531969390388 11969,2020-08-04,55.4000015258789,65.38999938964844,54.06999969482422,62.45000076293945,10402100.0,-0.11614548091659371,-1.3316161307823977,3.634015652037128,31.49207427201668,61.21572654550418,8.293489143324202,7.089002630360852,6.183814972281546,3.1970030353691214,19.269975274659572,11.319999694824219,1.5723481456568535,-7.23349857330323,-11.51409984053273,-2.952897306073723,-9.373799206917987,-5.09319793968848,7.090000152587898,11.749133099913331,-50.78547826848084,2.140300633614752,8,4.349998474121101,4.349998474121101,5.202498435974128,4.299999237060547,-3.3400001525878764,1,-0.04945851268951429,1.1599998474121258,62.68000030517578,2.750005960470284,64.83000183105469,2.5820812243434994,64.47000122070311,-0.04945851268951429 11970,2020-08-05,53.52999877929688,56.02999877929688,53.33000183105469,56.0,5810200.0,-0.03375456128297194,1.1343859691446567,0.35035482099328097,27.408261922619886,56.972771301571186,9.5061316273192,8.791493488197538,8.014836795615658,5.029669656592191,20.528316624425628,2.6999969482421946,1.2228210603419143,-8.711001205444326,-14.60940775041501,-2.8125946604736356,-11.660204477929675,-5.761797932958984,11.860000610351555,1.6583498236256287,-62.52093277170454,2.9492032724853448,8,5.850002288818352,5.850002288818352,7.072501182556145,6.170001983642564,-1.5900001525879048,2,-0.004857058237665579,-1.3316161307823977,55.4000015258789,1.1599998474121258,62.68000030517578,2.750005960470284,64.83000183105469,-0.004857058237665579 11971,2020-08-06,54.75,55.0,53.11999893188477,53.11999893188477,4525200.0,0.022790981664938093,-1.3067482652500144,-0.6599191346355798,24.86647432449317,52.681774140699964,7.574574886059928,7.472613615748358,6.7357000027877945,3.9305757825689085,22.383028694187466,1.8800010681152273,0.830276469387158,-7.185000038146974,-13.953672712887851,-0.41632736340609,-10.569336375517409,-3.800663700776532,10.639999389648438,13.284441787317682,-45.216029243439316,3.3843363373704416,8,4.524999618530273,4.524999618530273,5.852499961853027,4.950000762939446,-1.9599990844726562,3,-0.042191805904858826,1.1343859691446567,53.52999877929688,-1.3316161307823977,55.4000015258789,1.1599998474121258,62.68000030517578,-0.042191805904858826 11972,2020-08-07,55.15999984741211,55.16999816894531,54.4000015258789,54.45000076293945,3222900.0,0.007488581687892459,1.1095921907987067,0.43558197498215706,27.544916334803304,48.26979619313357,6.4473534746100825,6.87812415075723,6.225621204355093,3.517996336089581,23.819031634247988,0.7699966430664134,0.3606096150006479,-6.434000205993655,-13.849402374619558,0.9814019626322477,-10.1417012903066,-2.7262991216807038,9.739199523925777,16.625923711653616,-38.74510861469058,3.7077010843129496,8,4.114999771118164,4.114999771118164,5.442500114440918,4.540000915527337,-2.7900009155273366,4,-0.05964468681342261,-1.3067482652500144,54.75,1.1343859691446567,53.52999877929688,-1.3316161307823977,55.4000015258789,-0.05964468681342261 11973,2020-08-10,54.06000137329102,55.43000030517578,53.93999862670898,55.38000106811523,5464100.0,-0.019941959339448645,1.0985966194216796,-1.859156897088986,24.441901313111714,43.427150523634076,6.696419500110899,7.783337683459777,7.230682837533898,4.606597549317229,25.088325886213326,1.490001678466804,-0.19770413333668557,-7.156998825073238,-15.301902580100055,0.9879049299535723,-11.22945070258664,-3.0845469475598293,10.36802998046874,7.660981306740515,-43.80434706695231,4.072451877513406,8,5.194997787475579,5.214998245239251,6.5974979400634695,5.639999389648423,-1.4300003051757955,0,-0.03607104538297112,1.1095921907987067,55.15999984741211,-1.3067482652500144,54.75,1.1343859691446567,53.52999877929688,-0.03607104538297112 11974,2020-08-11,53.38999938964844,54.5099983215332,53.209999084472656,54.22000122070313,3127600.0,-0.012393673078476941,-1.184868184848951,0.6287894113227298,18.555504832321304,37.84847739851429,6.243703674206756,8.164694291690736,7.75506293209223,5.3028648038843755,26.477625743238253,1.2999992370605469,-0.7903719395940172,-7.378000831604005,-16.215873135558724,1.45987147235072,-11.796936983581361,-2.9590646796266427,10.585710667236327,9.278366732691714,-35.362148223752435,4.418936151977363,8,5.864999771118164,5.885000228881836,7.40000057220459,6.3100013732910085,-1.1899986267089844,1,-0.01292374292183951,1.0985966194216796,54.06000137329102,1.1095921907987067,55.15999984741211,-1.3067482652500144,54.75,-0.01292374292183951 11975,2020-08-12,53.040000915527344,53.93999862670898,53.02000045776367,53.6500015258789,2374100.0,-0.006555506239412923,-1.8307569515358304,0.7349388730581706,16.89070301902842,32.4928985911191,5.390686089100832,8.294944887092484,7.949791003666839,5.8038197637400515,27.713049343866093,0.9199981689453054,-1.485648130363856,-7.318499374389646,-16.801644129399335,2.164645380620037,-12.060071751894483,-2.576926996884808,10.501480696357419,0.8298945655597711,-38.60121736022858,4.741572377504841,8,6.164999008178711,6.184999465942383,7.749999046325684,6.659999847412102,-2.1000022888183665,2,-0.018476612468334763,-1.184868184848951,53.38999938964844,1.0985966194216796,54.06000137329102,1.1095921907987067,55.15999984741211,-0.018476612468334763 11976,2020-08-13,52.65999984741211,53.1500015258789,52.16999816894531,52.83000183105469,3066700.0,-0.007164424237481315,1.419757272637389,0.27869149761112966,16.821885797532758,26.62607016046256,4.37985196149117,8.41736986310908,8.154976687908004,6.370185960197006,29.165896678263564,0.9800033569335866,-2.3399151166156145,-7.26100044250488,-17.329197337000338,2.8071964519905777,-12.295098889752609,-2.226901995257151,10.25019289522539,15.030716483927966,-20.921493788243644,5.034098447247727,8,6.119998931884766,6.1399993896484375,8.130000114440918,7.040000915527337,-2.6500015258789062,3,-0.013672640007394876,-1.8307569515358304,53.040000915527344,-1.184868184848951,53.38999938964844,1.0985966194216796,54.06000137329102,-0.013672640007394876 11977,2020-08-14,53.56999969482422,53.65999984741211,52.5099983215332,52.709999084472656,1422800.0,0.017280665591510314,1.2115394490701683,-5.058768091551666,21.099386958393936,23.23567875270235,1.9049796114467625,7.111983073097086,7.109369340935565,5.561285055715963,29.86453029280367,1.1500015258789062,-3.236240594367736,-5.868500518798825,-16.19268236531947,4.455681327721827,-11.030591442059148,-0.7064095955385028,8.480977481917904,42.94480394107116,9.28462674656982,5.162090923260325,8,5.209999084472656,5.229999542236328,7.220000267028809,6.130001068115227,-3.0999984741210866,4,-0.014560365572901746,1.419757272637389,52.65999984741211,-1.8307569515358304,53.040000915527344,-1.184868184848951,53.38999938964844,-0.014560365572901746 11978,2020-08-17,53.22000122070313,53.84000015258789,52.79999923706055,53.63999938964844,1350400.0,-0.006533479113588703,1.5365885428781436,-0.48836961728854233,17.272733972092865,21.655752052710817,0.8626782949799079,7.081575138879295,7.295942671863962,5.992372679189856,30.559146397546687,1.0400009155273438,-4.1853213684325965,-5.7464990615844656,-16.31091263716882,4.817914513999881,-11.028705849376642,-0.46429227379228877,8.040497635415242,44.87192236276495,16.202931397036252,5.282206787792174,8,0.8799972534179616,5.579998016357415,7.697499275207512,6.479999542236314,-4.100002288818359,0,-0.0159714819489275,1.2115394490701683,53.56999969482422,1.419757272637389,52.65999984741211,-1.8307569515358304,53.040000915527344,-0.0159714819489275 11979,2020-08-18,52.540000915527344,53.31999969482422,52.4000015258789,53.25,1383600.0,-0.012777156887987084,1.164705459963575,1.6904813805631531,17.011754047484942,20.500584511029153,1.2229275902634384,7.313514169355756,7.735481432881386,6.650376873975077,30.970018742343214,0.9199981689453196,-5.330856817677997,-5.903999328613281,-16.662434621414434,4.854435964187871,-11.283216975013858,-0.5247816822127049,7.993257885617183,20.904104570092432,-4.3987721898934105,5.379217646400576,8,1.2599983215332031,6.259998321533203,8.547499656677246,7.159999847412102,-3.3600006103515625,1,0.0017129834605937866,1.5365885428781436,53.22000122070313,1.2115394490701683,53.56999969482422,1.419757272637389,52.65999984741211,0.0017129834605937866 11980,2020-08-19,51.5099983215332,52.13000106811523,51.43000030517578,52.13000106811523,2514600.0,-0.019604160183593344,1.2580569740971186,0.8732444310720825,15.458425404899728,19.45524574218544,2.1638073920414342,7.749252344471898,8.557419946377244,7.662389599322054,31.280834038596616,1.1100006103515625,-6.268340767116982,-6.304501914978026,-17.142527844693944,4.533524014737893,-11.723514879835982,-0.8854889501200702,8.354199629035385,3.319419976035469,-16.90844871512403,5.4190129648579575,8,1.9200019836425781,6.920001983642578,9.72750186920166,8.190002441406243,-1.2199974060058594,2,0.013395505026017496,1.164705459963575,52.540000915527344,1.5365885428781436,53.22000122070313,1.2115394490701683,53.56999969482422,0.013395505026017496 11981,2020-08-20,50.77999877929688,51.72000122070313,50.52000045776367,51.5,1096000.0,-0.014171997010746451,1.0689603009654969,1.1612871469882502,13.277575887131235,17.8699856924441,2.538377618545205,7.809307480061776,9.071096208315574,8.34458395558088,31.296357639843976,1.2000007629394602,-6.360038605799396,-6.355001258850088,-17.166530348358783,4.456527830658608,-11.760765803604436,-0.9492367140957398,8.240779406732422,7.83127546483031,-5.26786500278213,5.405764544754347,8,2.1950016021728445,7.1950016021728445,10.380002021789544,8.920001983642564,-0.4399986267089915,3,0.0031508438609362255,1.2580569740971186,51.5099983215332,1.164705459963575,52.540000915527344,1.5365885428781436,53.22000122070313,0.0031508438609362255 11982,2020-08-21,50.40999984741211,51.459999084472656,49.81000137329102,50.83000183105469,3652500.0,-0.007286312343032675,-1.0370355544148178,0.5833350993938937,14.639772797980001,16.780860301873908,2.4180110047963126,7.488172200535139,9.295962352130559,8.72896749379992,31.733933059358883,1.6499977111816335,-6.205822691838293,-6.042500305175778,-16.736103223050193,4.651102612698637,-11.389301764112986,-0.6956988462385709,7.590685011225318,14.888304115709214,0.9104482535948772,5.346801458937208,8,1.75,7.210000991821289,10.74000072479248,9.290000915527337,-0.25999832153321023,4,-0.007934963838319486,1.0689603009654969,50.77999877929688,1.2580569740971186,51.5099983215332,1.164705459963575,52.540000915527344,-0.007934963838319486 11983,2020-08-24,50.7400016784668,50.81000137329102,50.04999923706055,50.709999084472656,2826300.0,0.006546356517627139,7.941097273644574,-0.07143441022334039,27.596166084497696,17.785378218782398,1.751757399148623,6.445888820798487,8.849717016344094,8.468106827594738,32.51644128044855,0.7600021362304759,-6.105829723387707,-5.050498580932619,-15.416251358518267,5.315254196653029,-10.233374969725439,0.1323778078602018,6.113987492222137,26.495747860344913,11.730518111857728,5.182876388792823,8,1.1349983215332031,6.879999160766602,10.229997634887695,8.95999908447265,0.07999801635742188,0,-0.005321254411354226,-1.0370355544148178,50.40999984741211,1.0689603009654969,50.77999877929688,1.2580569740971186,51.5099983215332,-0.005321254411354226 11984,2020-08-25,51.209999084472656,51.38999938964844,50.540000915527344,50.86999893188477,1102200.0,0.009262857517904122,1.4285644219922506,11.332358550540132,37.11111280653208,20.032090417393917,1.050475718597859,5.175643626218601,8.29007461789763,8.043062373206716,32.644612395406725,0.8499984741210938,-6.101619309194021,-3.904001235961914,-13.551650372716281,5.74364790079246,-8.727825804339098,0.9198233324152696,4.6578317945805665,60.34473686806743,42.10722000262234,4.823824568377186,8,0.6150016784667969,6.410001754760742,9.760000228881836,8.49000167846679,-0.3899993896484375,1,-0.040812345048871324,7.941097273644574,50.7400016784668,-1.0370355544148178,50.40999984741211,1.0689603009654969,50.77999877929688,-0.040812345048871324 11985,2020-08-26,50.52000045776367,50.9900016784668,50.290000915527344,50.9900016784668,1589600.0,-0.01347390429690909,1.9787189143562107,-1.382355911095183,25.029510993492494,20.94404877250055,1.5035329307163252,5.036192056881404,8.860574522664706,8.80128282914994,32.80919522758558,0.9199981689453125,-5.958155168187062,-3.9034997940063505,-12.714386957188545,4.907387369175844,-8.308943375597444,0.501943787584743,4.4997342904828415,37.172729905431076,17.552369571767855,4.405443581591096,8,1.3050003051757812,7.100000381469727,10.65999984741211,9.180000305175774,1.4599990844726562,2,-0.026524151631949655,1.4285644219922506,51.209999084472656,7.941097273644574,50.7400016784668,-1.0370355544148178,50.40999984741211,-0.026524151631949655 11986,2020-08-27,52.91999816894531,53.040000915527344,50.79999923706055,50.79999923706055,4047900.0,0.047505892506634284,-1.1132101953233948,-4.510624310109733,39.29253015563316,22.96550912774935,-0.9562672301840749,1.8198344552793841,6.36940388566893,6.3870751248269855,33.04006160000419,2.520000457763672,-5.597621560475879,-0.926001930236815,-8.372780649296857,6.520776788823227,-4.6493912897668395,2.7973874292932095,1.3703739068074299,96.28474416132747,73.13432796852081,3.723389359530021,8,-1.0949974060058594,4.700002670288086,8.812500953674316,7.160001754760735,-0.3899993896484304,3,-0.04969760665942946,1.9787189143562107,50.52000045776367,1.4285644219922506,51.209999084472656,7.941097273644574,50.7400016784668,-0.04969760665942946 11987,2020-08-28,52.97999954223633,53.099998474121094,51.81999969482422,52.6500015258789,2246500.0,0.0011338128376245926,3.4912562491216095,0.155659520103648,44.267505090313556,25.964928140884982,-1.2390620115823339,0.8712091135067439,6.195125223352996,6.325842107592237,33.07005655656228,1.279998779296875,-5.160582868949199,-0.2735004425048828,-5.633969262087703,5.0869683770779375,-2.953734852296293,2.4067339672865273,0.6831206351717753,96.0656078064985,68.0247679690548,2.6802344097914106,8,-1.414999008178711,4.64000129699707,9.32499885559082,7.1000003814697195,-0.5699996948242188,4,-0.04983011348544453,-1.1132101953233948,52.91999816894531,1.9787189143562107,50.52000045776367,1.4285644219922506,51.209999084472656,-0.04983011348544453 11988,2020-08-31,53.22000122070313,53.27000045776367,52.63999938964844,52.93999862670898,1743800.0,0.004530043045309462,2.3157857752346533,0.8484978094258516,49.05451496473424,29.52523490946824,-1.6528818775136145,-0.12000283150262447,5.880286924182634,6.025636076661634,34.00528278510744,0.6300010681152344,-4.669357855502113,0.43950119018555256,-2.574749457000671,3.453751837371776,-1.0676241334075556,1.9466265137786607,-3.4099998474121094,98.3221729952677,65.10279679545624,1.50712532359311,8,-1.6800003051757884,4.399999618530266,9.084997177124016,6.8599987030029155,-0.770000457763679,0,-0.05768507373934395,3.4912562491216095,52.97999954223633,-1.1132101953233948,52.91999816894531,1.9787189143562107,50.52000045776367,-0.05768507373934395 11989,2020-09-01,52.65999984741211,53.15999984741211,52.09000015258789,53.0099983215332,1589600.0,-0.010522385577721005,2.2922990246135426,-1.2499829702591974,47.93477697498679,33.13371841725569,-1.2002921209903974,0.2363154640374887,6.33902583769482,6.4857991313167105,34.147665438867946,1.1300010681152415,-4.309609925975501,0.016499900817869673,-2.733981772953605,2.7669815745893445,-1.3587409360678677,1.391740737703607,-2.780798492431636,79.53017771627609,40.46994345706398,1.3752408368857383,9,-1.1199989318847656,4.960000991821289,9.644998550415039,7.420000076293938,0.7000007629394531,1,-0.0349411347876849,2.3157857752346533,53.22000122070313,3.4912562491216095,52.97999954223633,-1.1132101953233948,52.91999816894531,-0.0349411347876849 11990,2020-09-02,53.27000045776367,53.59000015258789,52.31999969482422,52.5099983215332,2044400.0,0.011583756401805978,-1.2280721714339253,-2.1714441416893733,53.23436156209218,37.57336127002913,-1.7147008543103084,-0.41546330773461193,5.641789793947936,5.816016522924237,33.98313966074329,1.2700004577636719,-3.831602421890892,0.6395004272460909,-2.0957548801132546,3.3747557346054364,-0.7281272264335783,2.00712808092576,-3.3229831207275353,88.53048065169774,44.51267075324263,1.3676276536796725,9,-1.5699996948242188,4.329999923706055,9.094999313354492,6.82499885559082,-0.3400001525878906,2,-0.04599212956421861,2.2922990246135426,52.65999984741211,2.3157857752346533,53.22000122070313,3.4912562491216095,52.97999954223633,-0.04599212956421861 11991,2020-09-03,52.43999862670898,53.65999984741211,51.93000030517578,53.41999816894531,2831100.0,-0.015581036679599425,1.3698576807209242,-1.289469457411042,43.95721501872463,40.83085485011187,-0.6978516944776629,0.24517601517198528,6.3924555956210725,6.552221806298462,33.81486980128202,1.7299995422363281,-3.290919646453389,-0.0750013351440515,-2.6220288257511726,2.4720261554630696,-1.348515080447612,1.198512410159509,-2.3472619770507706,33.695591329856875,-10.02593961912281,1.2735137453035597,9,-0.5849990844726491,5.160001754760749,10.142500877380378,7.655000686645515,1.0,3,-0.008771912595710085,-1.2280721714339253,53.27000045776367,2.2922990246135426,52.65999984741211,2.3157857752346533,53.22000122070313,-0.008771912595710085 11992,2020-09-04,51.86999893188477,52.709999084472656,51.15999984741211,52.5,1890900.0,-0.01086955968251857,1.9523816443900295,0.6428585330535769,42.94669909224589,42.53646962875055,0.11290103709464461,0.5861095047410814,6.87679439728489,7.063277718498092,33.85629474635693,1.5499992370605469,-2.590951281860235,-0.4805009841918846,-2.7139172752208367,1.7529153068370675,-1.5972091297063642,0.636207161322595,-1.5632264903613304,28.399963378906534,-14.549143789231437,1.1167081455144763,9,0.10500144958495383,5.730001449584954,10.795001029968255,9.5300006866455,1.0499992370605398,4,0.012724115307556128,1.3698576807209242,52.43999862670898,-1.2280721714339253,53.27000045776367,2.2922990246135426,52.65999984741211,0.012724115307556128 11993,2020-09-08,52.11000061035156,52.290000915527344,50.79999923706055,51.7599983215332,1424000.0,0.004626984449757954,3.1971706882008135,-0.5555582466954547,47.64512554650836,43.70691548874791,0.09797351547578614,0.2029326765903292,6.580201481000245,6.767205192924422,33.81578802705083,1.4900016784667969,-1.7272782676292593,-0.14299926757812642,-2.227479467732664,1.941480932576411,-1.1852393676553987,0.8992408324991459,-1.6020345244748029,45.804234046299214,0.0638318643845679,1.0422401000772687,9,-0.13500022888183594,5.489999771118164,10.554999351501465,9.289999008178711,1.3400001525878906,1,0.005757037680804711,1.9523816443900295,51.86999893188477,1.3698576807209242,52.43999862670898,-1.2280721714339253,53.27000045776367,0.005757037680804711 11994,2020-09-09,52.70000076293945,53.4900016784668,52.209999084472656,52.38999938964844,1423800.0,0.011322205827621667,-2.8208919532900243,0.8857124173033536,56.84696264143787,47.24218789407518,-0.2888148928096328,-0.46526529578020615,5.904804589445746,6.107709274014084,33.24187452181436,1.3800010681152344,-0.8877383419431979,0.4815008163452177,-1.5458002723091084,2.508801904999544,-0.5321497279819454,1.4951513606723807,-2.002912651370572,66.43360560840406,14.694082229707647,1.0136505443271628,9,-0.470001220703125,4.899999618530273,9.964999198913574,8.814998626708984,1.7199974060058594,2,-0.004743832948401194,3.1971706882008135,52.11000061035156,1.9523816443900295,51.86999893188477,1.3698576807209242,52.43999862670898,-0.004743832948401194 11995,2020-09-10,52.06000137329102,52.81000137329102,51.7400016784668,52.41999816894531,1193000.0,-0.01214420076628353,-1.1400075531294132,-1.1612748415676877,57.441873565884904,49.25878160632538,0.662249023637095,0.10282231292055144,6.446663504541206,6.703484703734738,32.65982288309377,1.0699996948242259,-0.5240190989084326,-0.10949859619140057,-2.100240277333455,1.881243084950654,-1.1048694367624279,0.8858722443796267,-1.2600021362304759,44.056009347340364,-12.690779991291109,0.9953708405710264,9,0.1699981689453054,0.8599987030029297,7.689998626708977,7.689998626708977,2.8599967956542898,3,0.024971171778099377,-2.8208919532900243,52.70000076293945,3.1971706882008135,52.11000061035156,1.9523816443900295,51.86999893188477,0.024971171778099377 11996,2020-09-11,51.93999862670898,52.4000015258789,51.58000183105469,51.9900016784668,1104700.0,-0.0023050853518342684,-1.1298786227396398,0.13889860232488924,59.16166264029847,50.91368800076815,0.7024945827301039,0.17509592587087752,6.409658749518563,6.792167756916783,31.8203788224953,0.8199996948242116,-0.3236684293138481,-0.1935012817382855,-2.1729036233884145,1.7859010599118434,-1.18320245256335,0.796199889086779,-0.9683993530273369,42.3791210037889,-18.85024821912706,0.9897011708250627,9,0.29000091552735086,0.6800022125244212,7.440002441406257,7.440002441406257,2.6599998474121165,4,0.019060487189880737,-1.1400075531294132,52.06000137329102,-2.8208919532900243,52.70000076293945,3.1971706882008135,52.11000061035156,0.019060487189880737 11997,2020-09-14,52.790000915527344,53.02000045776367,52.099998474121094,52.16999816894531,1198700.0,0.01636508107994583,-1.4210510465291373,-12.399298138539587,61.55579323926046,52.30271892015995,-0.19812864372799766,-0.7761307134381283,5.394781816302981,5.89455360698399,31.10905597404624,1.0800018310546946,0.08998499709208829,0.6955009460449233,-1.1933974672257648,2.5843993593156114,-0.2489482605904172,1.6399501526802638,-1.6570976074218748,73.97769042270778,8.009625520512756,0.9444492066353435,9,-0.5600013732910156,-0.1700000762939453,6.48499870300293,6.48499870300293,2.729999542236328,0,0.012312894485865478,-1.1298786227396398,51.93999862670898,-1.1400075531294132,52.06000137329102,-2.8208919532900243,52.70000076293945,0.012312894485865478 11998,2020-09-15,52.36999893188477,53.790000915527344,52.27000045776367,53.06000137329102,782600.0,-0.007956089720753012,-2.4157337082311248,-1.1129022334338277,56.575954548934284,53.26284976170968,0.09903529522431143,-0.44593727983046705,5.641629337798719,6.29212022840008,30.288539332592123,1.5200004577636719,0.20718621858941333,0.31799907684327167,-1.5012386577792682,2.1372368114658116,-0.5916197904679947,1.227617944154538,-1.0854698314209088,35.74648995922965,-29.655082419845186,0.9096188673112694,9,-0.07499885559082742,0.2500019073486257,6.905000686645501,6.905000686645501,3.5200004577636648,1,0.010502181559634893,-1.4210510465291373,52.790000915527344,-1.1298786227396398,51.93999862670898,-1.1400075531294132,52.06000137329102,0.010502181559634893 11999,2020-09-16,52.63000106811523,53.22000122070313,52.1500015258789,52.31999969482422,907200.0,0.004964715324295321,-2.292318346410916,-0.4492757629367434,62.57447512767162,54.30064015788516,-0.18513901776838537,-0.7366178997084134,5.227911393698058,5.999470555791461,29.31281609291125,1.069999694824233,0.25511492938404245,0.5735012054443303,-1.2512559410511557,2.398258351939816,-0.3388773678034127,1.4858797786920732,-1.1450342224462844,47.51129737735107,-20.574500558743438,0.9123785732477441,9,-0.33500099182128196,-0.4700012207031179,6.63499832153321,6.644998550415046,3.9500007629394602,2,0.015580461299306458,-2.4157337082311248,52.36999893188477,-1.4210510465291373,52.790000915527344,-1.1298786227396398,51.93999862670898,0.015580461299306458 12000,2020-09-17,52.20000076293945,52.58000183105469,51.63000106811523,52.58000183105469,1088000.0,-0.008170250740053286,3.9999899613512397,-1.2258044668676833,44.3925586270454,54.349011669920806,0.08618329200189123,-0.26590706125186614,5.47862145601222,6.382016088012449,28.07296449789766,1.0,0.21442115899779424,0.10900077819824361,-1.6982583831877633,1.9162599395842506,-0.7946288024947563,1.0126303588912435,1.5900001525878906,28.054261933448178,-34.95824563791767,0.9036295806930021,9,0.09499931335449219,-0.3250007629394531,7.064998626708984,7.07499885559082,4.16999816894532,3,0.04252868531722309,-2.292318346410916,52.63000106811523,-2.4157337082311248,52.36999893188477,-1.4210510465291373,52.790000915527344,0.04252868531722309 12001,2020-09-18,50.93999862670898,52.06999969482422,50.72999954223633,51.91999816894531,2589700.0,-0.024137971605644903,1.0937459953210449,2.578938914822084,36.61419885038707,53.64540053193649,1.2416020178834088,1.0610995899491513,6.557436846684205,7.5735020674301055,26.65947500420698,1.470001220703125,0.19163665356530402,-1.1590013504028391,-2.943093744217613,0.6250910434119348,-2.051047547310226,-0.2669551534954522,2.8068022918701274,6.862712098942499,-49.822023042641106,0.8920461969073882,9,1.3200016021728587,0.8850021362304759,8.275001525878913,8.28500175476075,4.75,4,0.07813112778824327,3.9999899613512397,52.20000076293945,-2.292318346410916,52.63000106811523,-2.4157337082311248,52.36999893188477,0.07813112778824327 12002,2020-09-21,50.0099983215332,51.02000045776367,49.459999084472656,50.38000106811523,1749700.0,-0.018256779156805014,-1.1224490855114284,0.3775539994005373,30.685941789947762,51.76104678120753,2.1009524222113427,2.0654952945826466,7.255923931211626,8.43686629419257,25.17847690054498,1.5600013732910156,0.0269407891935316,-2.0690015792846665,-3.9396833209736855,-0.19831983759564764,-3.0043424501291724,-1.1336607084401606,3.6161305419921916,12.702055530692002,-37.11651300788126,0.9353408708445079,9,1.6150016784667969,1.6400012969970703,8.780000686645508,8.790000915527344,6.380001068115234,0,0.09178164980284631,1.0937459953210449,50.93999862670898,3.9999899613512397,52.20000076293945,-2.292318346410916,52.63000106811523,0.09178164980284631 12003,2020-09-22,50.47000122070313,50.6500015258789,49.91999816894531,50.2599983215332,1073800.0,0.009198218648446943,1.561399516808027,-0.5675711899705438,36.66264443894106,49.51834475870789,1.5464799405061243,1.6698411206595765,6.577230228633603,7.930747598479634,23.617443819084972,0.7300033569335866,0.030519868848791987,-1.5954986572265568,-3.5102449699304827,0.3192476554773691,-2.5528718135785198,-0.6381255008745939,2.9061598560790998,26.861743680896833,-18.405435635042327,0.957373156351964,9,1.154998779296868,1.1799983978271413,8.319997787475579,8.329998016357415,4.899997711181641,1,0.10005942371542864,-1.1224490855114284,50.0099983215332,1.0937459953210449,50.93999862670898,3.9999899613512397,52.20000076293945,0.10005942371542864 12004,2020-09-23,49.11999893188477,50.54999923706055,49.099998474121094,50.34000015258789,2349800.0,-0.026748608206186852,-1.3015846104474087,-5.809449419628841,26.81568531843486,46.11543495343566,2.6096915305860335,3.0095382085255693,7.663522424872717,9.266393294032255,22.553570954938625,1.4500007629394531,0.05210524234348668,-2.841000938415519,-5.141590932913196,-0.5404109439178413,-3.991295935664354,-1.6907059411666836,4.021192425358883,0.5747252434061555,-37.59980225809482,1.150294997248837,9,2.325000762939446,2.325000762939446,7.329999923706048,9.680000305175774,6.210002899169915,2,0.13782574521533886,1.561399516808027,50.47000122070313,-1.1224490855114284,50.0099983215332,1.0937459953210449,50.93999862670898,0.13782574521533886 12005,2020-09-24,49.18000030517578,49.790000915527344,48.61000061035156,49.099998474121094,1164700.0,0.0012215263557764366,-1.2264207980652964,-0.06557520574330278,30.073407099517155,42.883406560015516,2.3447783160378037,2.997693404013553,7.3718222597371295,9.180901759679358,21.42232971082333,1.1800003051757812,-0.007805896585622918,-2.7139995574951143,-5.256608755566781,-0.17139035942344805,-3.985304156530944,-1.4426949584592847,3.6378956214180675,16.473983978267245,-21.347267942783798,1.2713045990358323,9,2.020000457763672,2.020000457763672,7.119998931884766,9.619998931884766,6.020000457763672,3,0.1504676998771819,-1.3015846104474087,49.11999893188477,1.561399516808027,50.47000122070313,-1.1224490855114284,50.0099983215332,0.1504676998771819 12006,2020-09-25,50.290000915527344,50.31000137329102,48.77999877929688,48.91999816894531,1255300.0,0.022570162738180022,1.170210808821916,17.12464238031661,40.940399431121406,40.592807248000064,1.0908235776895623,1.771376925760947,6.032441198811341,8.0410684907947,21.542028507131246,1.5300025939941406,-0.20001178038661038,-1.472499084472659,-4.063267639711739,1.1182694707664211,-2.767883362092199,-0.17711480685311898,2.107105479442275,69.70956064498462,29.42853506745221,1.2953842776195412,9,0.9099998474121094,0.9099998474121094,5.6399993896484375,8.139999389648438,6.020000457763679,4,0.12089874539016354,-1.2264207980652964,49.18000030517578,-1.3015846104474087,49.11999893188477,1.561399516808027,50.47000122070313,0.12089874539016354 12007,2020-09-28,50.34000015258789,50.54999923706055,49.72999954223633,50.43000030517578,1357200.0,0.0009942182571149871,3.969724993353139,-0.06569341033251842,39.62487248965045,38.70935368585742,0.7339239960969266,1.595243618868139,5.69056249722744,7.998906952014266,21.636039299961823,0.8199996948242188,-0.3646273192823486,-1.2904998779296903,-3.889086900830648,1.3080871449712674,-2.5897933893801692,0.008793633520788546,1.6783956639199218,84.8038610702842,43.35343135213749,1.299293511450478,9,0.5750007629394531,0.8600006103515625,5.135000228881836,7.635000228881836,6.6399993896484375,0,0.10627728362940925,1.170210808821916,50.290000915527344,-1.2264207980652964,49.18000030517578,-1.3015846104474087,49.11999893188477,0.10627728362940925 12008,2020-09-29,50.1500015258789,51.0099983215332,49.9900016784668,50.52000045776367,3308700.0,-0.003774307233473939,-1.956517893177207,4.11109227313194,34.31737935985467,35.5696763783222,0.6435785184924825,1.6268630351188236,5.5985092165895125,8.180708916247397,21.714512150473755,1.0199966430664062,-0.5544989525103858,-1.3269985198974652,-3.89273329026409,1.2387362504691595,-2.609865905080774,-0.04413113471415642,1.527554770013289,64.16676600783575,24.807606842018288,1.2828673851833114,9,0.44499969482422586,1.049999237060554,4.739998817443855,7.469999313354499,5.619998931884773,1,0.12442667345781655,3.969724993353139,50.34000015258789,1.170210808821916,50.290000915527344,-1.2264207980652964,49.18000030517578,0.12442667345781655 12009,2020-09-30,50.81999969482422,50.97999954223633,49.790000915527344,50.61000061035156,2288400.0,0.013359883321231392,3.4905711982495538,-0.5675667316197968,42.401964565454854,35.348499260367696,-0.3466196514208164,0.8558274827560126,4.637790705236611,7.480300407884741,21.588790049932726,1.1899986267089844,-0.8435435024641436,-0.5650003433227511,-3.0836510570259748,1.9536503703804726,-1.824325700174363,0.6943250135288608,0.5508010325139097,92.08338300391802,51.11581801459069,1.2593253568516107,9,-0.4799995422363281,0.3800010681152344,3.9275007247924805,6.80000114440918,4.3699989318847585,2,0.0895316659658294,-1.956517893177207,50.1500015258789,3.969724993353139,50.34000015258789,1.170210808821916,50.290000915527344,0.0895316659658294 12010,2020-10-01,50.81999969482422,51.43000030517578,50.29999923706055,50.86999893188477,1712000.0,0.0,-1.0733961650048822,-0.23809264305180494,43.03484322045362,36.06190419037509,-0.6291172559575386,0.6986907337712296,4.3052923500288856,7.477364202272696,21.62694512507852,1.1300010681152344,-1.0678799988876122,-0.4425003051757841,-2.8088423791642896,1.9238417688127214,-1.6256713421700368,0.7406707318184687,-2.2099990844726562,76.98112229768435,34.69705093416489,1.183171036994252,10,-0.7999992370605469,0.3800010681152344,3.902501106262207,6.80000114440918,4.220001220703125,3,0.08874463131273469,3.4905711982495538,50.81999969482422,-1.956517893177207,50.1500015258789,3.969724993353139,50.34000015258789,0.08874463131273469 12011,2020-10-02,51.97999954223633,52.45000076293945,50.18999862670898,50.52999877929688,1636800.0,0.02282565632384781,-1.1220666694127623,-29.000457770652638,45.149698136739595,37.668988228907516,-1.8171741168641304,-0.5244256396361919,2.8107136747490244,6.31571484983035,21.196848254633547,2.260002136230476,-1.3635763870244944,0.7404994964599609,-1.5862648243662179,3.0672638172861397,-0.4228826639531249,1.9038816568730468,-3.3135989379882815,82.72055111131057,42.60951125942381,1.1633821604130887,10,-1.4499988555908203,-0.779998779296875,2.7425012588500977,5.64000129699707,6.010002136230469,4,0.061946926684497416,-1.0733961650048822,50.81999969482422,3.4905711982495538,50.81999969482422,-1.956517893177207,50.1500015258789,0.061946926684497416 12012,2020-10-05,52.52999877929688,52.63000106811523,51.52000045776367,51.90999984741211,1744900.0,0.010580978105120042,1.7073069748184833,0.4275852452849121,50.94339452888303,39.25573823890107,-2.203881023208389,-1.0776982673301276,1.935622281156462,5.760541346234447,20.343251271947686,1.1100006103515554,-1.4554428820838083,1.2574987411499094,-1.1249714991496091,3.639968981449428,0.0662636210001537,2.448733861299665,-3.712254168701179,96.47879283642924,53.50997915698541,1.1912351201497577,10,-1.9099979400634837,-1.329998016357429,2.1925020217895437,5.090002059936516,6.0600013732910085,0,0.07195893169302559,-1.1220666694127623,51.97999954223633,-1.0733961650048822,50.81999969482422,3.4905711982495538,50.81999969482422,0.07195893169302559 12013,2020-10-06,52.40999984741211,53.81000137329102,52.27999877929688,52.4900016784668,1712100.0,-0.002284388628847056,-7.999910243464979,-0.1290354336764501,48.68104846492818,41.68522303295588,-1.9889084917423432,-0.9845501711512128,1.7250109321456506,5.872060952114005,19.19764607684647,1.5300025939941406,-1.3775214619571727,1.122499847412108,-1.2858094415468813,3.530809136371097,-0.08165479706738665,2.3266544918916026,-3.3635198493652325,65.1740953617271,21.838862168506665,1.204154644479496,10,-1.1999988555908203,-1.1999988555908203,2.1825008392333984,5.210000991821289,4.8899993896484375,1,0.0871970942211302,1.7073069748184833,52.52999877929688,-1.1220666694127623,51.97999954223633,-1.0733961650048822,50.81999969482422,0.0871970942211302 12014,2020-10-07,52.45000076293945,53.099998474121094,52.09000015258789,52.7599983215332,1614900.0,0.0007632305980500576,1.0404050523655026,3.8748807934388707,51.57232613867448,44.073991815084476,-1.683960003122401,-1.1006728419567295,1.323547316130103,5.8259626212370605,18.836629120760858,1.0099983215332031,-1.145913770915179,1.1750007629394545,-1.204866741870518,3.554868267749427,-0.014932989465528124,2.364934515344437,-3.022439054873047,62.43095087053007,16.453800945387506,1.1899337524049856,10,-1.1550006866455007,-1.239999771118164,2.130000114440918,5.170000076293945,3.270000457763679,2,0.06329837266980731,-7.999910243464979,52.40999984741211,1.7073069748184833,52.52999877929688,-1.1220666694127623,51.97999954223633,0.06329837266980731 12015,2020-10-08,53.36000061035156,53.38000106811523,52.61000061035156,52.61000061035156,749400.0,0.017349853845094687,-1.0533345540364394,-2.4193738924985233,65.92106088706743,46.849620865745145,-2.1665029235952176,-2.011412547715672,0.06842388785798903,4.877093290925359,18.295470459007817,0.9300003051757741,-0.9741242452658341,2.020000648498538,-0.5160304344680071,4.556031731465083,0.7519851070152654,3.2880161899818106,-3.581843729067188,87.56904912946973,35.1304523601325,1.268015541483271,10,-1.5900001525878906,-2.1499996185302734,1.2200002670288086,4.260000228881836,3.75,3,0.03429531475684433,1.0404050523655026,52.45000076293945,-7.999910243464979,52.40999984741211,1.7073069748184833,52.52999877929688,0.03429531475684433 12016,2020-10-09,52.93000030517578,53.540000915527344,52.38000106811523,53.41999816894531,1121200.0,-0.008058476391628155,2.1780671592655105,-0.6533304850260416,70.56338762200974,50.28723365822951,-1.4780717678492579,-1.5846887696758643,0.13667498117501964,5.284170251192151,17.58499703857827,1.1599998474121165,-0.5663569268329809,1.5405002593994155,-1.0820136965391,4.163014215337931,0.2292432814301577,2.8517572373686733,-2.8292958645308772,61.5720211224199,3.9373624067257396,1.3112569779692562,10,-1.1299991607666016,-1.7199993133544922,1.7200002670288086,4.690000534057617,4.700000762939446,4,0.03986398258428192,-1.0533345540364394,53.36000061035156,1.0404050523655026,52.45000076293945,-7.999910243464979,52.40999984741211,0.03986398258428192 12017,2020-10-12,53.43999862670898,53.75,52.63999938964844,53.040000915527344,1185500.0,0.009635335699843761,1.1764708082292707,-0.8163254184507446,70.76921927793879,54.33743809357219,-1.678615707860537,-2.153927046681453,-0.7482104835367522,4.732106501089888,17.354559425395617,1.1100006103515625,-0.171500297611054,2.017998695373528,-0.6922360692176994,4.7282334599647555,0.6628813130779179,3.3731160776691382,-3.0425504314523835,78.48822767516471,16.260360663820435,1.3551173822956124,10,-1.6399974822997976,-2.229997634887688,1.28750133514405,4.180002212524421,3.1300010681152415,0,0.08514227486307901,2.1780671592655105,52.93000030517578,-1.0533345540364394,53.36000061035156,1.0404050523655026,52.45000076293945,0.08514227486307901 12018,2020-10-13,52.91999816894531,53.04999923706055,52.09000015258789,52.959999084472656,1236400.0,-0.0097305477381463,7.727215980024969,-0.10000286103932199,80.06330470095341,58.52203144196092,-0.8094973200925324,-1.6765678442204717,-0.5475574009342807,5.213935570245283,17.57372107505777,1.3499984741210866,0.05185914700242478,1.4704982757568388,-1.2909159665242456,4.231912518037923,0.08979115461629306,2.8512053968973845,-2.249545719445962,49.99988509946939,-19.199407809786244,1.3807071211405422,10,-0.9199981689453125,-1.7099971771240234,1.867502212524414,4.700002670288086,2.0900001525878906,1,0.10714289833384516,1.1764708082292707,53.43999862670898,2.1780671592655105,52.93000030517578,-1.0533345540364394,53.36000061035156,0.10714289833384516 12019,2020-10-14,53.45000076293945,53.91999816894531,52.849998474121094,53.0,1607700.0,0.010015166521777363,-1.8533180068053854,-11.249761586877742,81.44331576549314,62.78963950252086,-1.0361652871519027,-2.2577439999229085,-1.1626409184765691,4.626900376983684,17.893535832880588,1.0699996948242188,0.31885611237809997,1.959500885009767,-0.898378036365358,4.817379806384892,0.530561424322201,3.388440345697333,-2.528384399536769,74.31705379979697,-1.4875396040844038,1.4289394606875627,10,-1.3950023651123047,-2.1850013732910156,1.3374996185302734,4.170000076293945,0.23999786376952414,2,0.0720299049423132,7.727215980024969,52.91999816894531,1.1764708082292707,53.43999862670898,2.1780671592655105,52.93000030517578,0.0720299049423132 12020,2020-10-15,54.41999816894531,54.81000137329102,53.02000045776367,53.56999969482422,1908000.0,0.01814775289354964,1.196313562495309,1.8888822955961515,81.05263942874706,66.7788552016328,-1.611239248173085,-3.21787955348762,-2.1479169767609463,3.606688249198754,18.136217539438984,1.7900009155273509,0.7013420620144899,2.818498420715329,-0.3146063441428595,5.951603185573518,1.2519460382862349,4.3850508031444235,-3.1985436249883676,85.6616533339315,8.710742715111621,1.5665523824290946,10,-1.2549972534179688,-2.7099971771240234,0.49500179290771484,3.200002670288086,0.09000015258789062,3,0.023888333250618565,-1.8533180068053854,53.45000076293945,7.727215980024969,52.91999816894531,1.1764708082292707,53.43999862670898,0.023888333250618565 12021,2020-10-16,54.91999816894531,55.11000061035156,53.95000076293945,54.36000061035156,1698100.0,0.009187798912593914,1.468078371534316,0.6588218398542334,82.2535314183538,70.25775930046288,-1.844290057369065,-3.5883988583979303,-2.6970309011609572,3.042265363964738,17.965936648829324,1.1599998474121094,0.9964596440382607,3.1194984436035185,-0.3266426228709207,6.565639510077958,1.3964279103662989,4.842568976840738,-3.2679180054682817,93.70852938390122,17.017690163060152,1.7230705332372185,10,-1.319997787475586,-3.05999755859375,-2.344998359680176,2.700002670288086,0.050003051757819605,4,0.03987622932304813,1.196313562495309,54.41999816894531,-1.8533180068053854,53.45000076293945,7.727215980024969,52.91999816894531,0.03987622932304813 12022,2020-10-19,54.599998474121094,55.06000137329102,54.43999862670898,54.709999084472656,1716700.0,-0.005826651593101584,-1.8837316584162516,-0.19643051771117165,80.77454756502931,73.82370364491857,-1.3407791017516288,-3.063988809873223,-2.4440937206072846,3.273292674793936,17.16825128879983,0.6200027465820455,1.3063453284332027,2.5699987411499023,-0.9837498233953568,6.1237473056951615,0.7931244588772728,4.346873023422532,-2.4638094480816264,83.11251460510942,4.637633689783229,1.7768742822726287,10,-0.9999980926513672,-2.7399978637695312,-2.1749982833862305,3.0200023651123047,1.2000007629394531,0,0.055494554554434083,1.468078371534316,54.91999816894531,1.196313562495309,54.41999816894531,-1.8533180068053854,53.45000076293945,0.055494554554434083 12023,2020-10-20,55.52000045776367,55.63999938964844,54.72000122070313,54.91999816894531,1718300.0,0.01684985365116143,1.1904714329180897,-5.4545359966708284,81.41711932200383,77.1397917763996,-1.9816231661236188,-3.780065092410439,-3.386388734841667,2.278664484657739,16.458297238455145,1.0400009155273438,1.5595487160885142,3.2375007629394545,-0.5588894108715863,7.033890936750495,1.3393056760339306,5.1356958498449785,-2.96747780992051,95.69896442625058,18.16284978263768,1.8981950869055206,10,-1.6550006866455078,-3.395000457763672,-3.0950002670288086,2.1000003814697266,0.6599998474121094,1,0.018912089848762248,-1.8837316584162516,54.599998474121094,1.468078371534316,54.91999816894531,1.196313562495309,54.41999816894531,0.018912089848762248 12024,2020-10-21,55.88999938964844,56.36000061035156,55.22999954223633,55.2599983215332,2603700.0,0.006664245836349281,-2.2753719337236493,1.049997774768417,82.29299796387457,78.95889589604485,-2.025327186448962,-3.8123272843934473,-3.753241440316444,1.81515496584408,15.484649926721941,1.1300010681152344,1.7420308672319678,3.2689996719360366,-0.5473293669993069,7.08532871087138,1.3608351524683684,5.177164191403705,-2.8434804631164283,85.92810780745145,7.97802578876653,1.908164519467671,10,-1.664999008178711,-3.404998779296875,-3.4324989318847656,1.730001449584961,-0.11999893188476562,2,-0.015745233095819655,1.1904714329180897,55.52000045776367,-1.8837316584162516,54.599998474121094,1.468078371534316,54.91999816894531,-0.015745233095819655 12025,2020-10-22,56.58000183105469,56.709999084472656,55.38999938964844,55.75,1779200.0,0.012345722829512962,1.4220259260296217,1.3174609902452907,81.16532264942576,80.13688867686884,-2.4703187593946723,-4.131330344992854,-4.420731675092142,1.0334275289625623,14.314529598528193,1.3199996948242188,1.9961942637536438,3.5890020370483384,-0.2574170626768364,7.435421136773513,1.6657924871857475,5.512211586910929,-2.937056201435162,95.28995172193603,17.202082665081576,1.9232095498625892,10,-2.180002212524414,-3.920001983642578,-4.35250186920166,1.039999008178711,-1.1700019836425781,3,-0.051078174457737324,-2.2753719337236493,55.88999938964844,1.1904714329180897,55.52000045776367,-1.8837316584162516,54.599998474121094,-0.051078174457737324 12026,2020-10-23,56.36999893188477,57.13000106811523,55.849998474121094,56.88000106811523,718500.0,-0.0037116099747923625,1.5346532409750713,-0.6144590495449779,77.27271003172596,80.85949876062298,-1.9232907246306752,-3.6285100260841716,-4.177942223943155,1.1436452378004773,13.61142117098999,1.2800025939941335,2.2391944299296753,3.0749992370605526,-0.8331538041507329,6.983152278271838,1.1209227164549134,5.029075757666192,-2.1136426112946225,71.74715812402204,-3.848552750098989,1.954076520605642,10,-1.7599983215332102,-3.4999980926513743,-4.2849988937378,1.2500019073486257,-0.80999755859375,4,-0.032996286066975467,1.4220259260296217,56.58000183105469,-2.2753719337236493,55.88999938964844,1.1904714329180897,55.52000045776367,-0.032996286066975467 12027,2020-10-26,55.68999862670898,56.16999816894531,55.40999984741211,55.88999938964844,1432800.0,-0.012063159802388479,1.0,0.39215671608302033,71.57892200757314,79.91678957246963,-0.9952219493818646,-2.6637209095480685,-3.5017175453492015,1.7348602938048145,12.916830669720028,0.9599990844726634,2.282101905721923,2.1274990081787024,-1.659535919313548,5.914533935670953,0.23398154443257368,4.021016471924831,-0.8589133566138116,40.24885756932505,-35.15051939130482,1.893517463746126,10,-0.6999988555908132,-2.819997787475579,-3.6474981307983327,1.9300022125244212,0.4099998474121165,0,-0.012928666255354049,1.5346532409750713,56.36999893188477,1.4220259260296217,56.58000183105469,-2.2753719337236493,55.88999938964844,-0.012928666255354049 12028,2020-10-27,56.38999938964844,57.20000076293945,55.349998474121094,55.7400016784668,2051100.0,0.01256959562221538,-1.5874083341558474,-3.2499761582329234,73.84985343906719,79.07307153620006,-1.2865321844253188,-3.0274881620170504,-4.186154486894274,0.9388647155627083,12.77603657489185,1.8500022888183594,2.3580539048993714,2.5154998779296847,-1.1126210618827415,6.143620817742111,0.701439408023468,4.329560347835901,-1.0991309599492567,58.88320449862904,-17.40656109327675,1.814060469906214,10,-1.279998779296875,-3.4849987030029297,-4.752499580383301,1.0550003051757812,-0.8899993896484375,1,-0.010462850841885252,1.0,55.68999862670898,1.5346532409750713,56.36999893188477,1.4220259260296217,56.58000183105469,-0.010462850841885252 12029,2020-10-28,55.36999893188477,56.27999877929688,55.11999893188477,55.68000030517578,2228300.0,-0.018088321844367816,-1.8641922980922339,-0.47692686906151155,62.00714901964186,76.95690593518837,0.03851130358010835,-1.7382568031283085,-3.1402000137046997,1.8233916096949017,12.43592522050534,1.2700004577636648,2.3831646341227497,1.2679994583129925,-2.1160783407334662,4.652077257359451,-0.4240394412102404,2.9600383578362255,1.8300018310546804,12.01922018853395,-60.247779675158185,1.69203889952323,10,0.2050018310546804,-2.464998245239265,-3.732499122619636,2.075000762939446,-0.45000076293946023,2,0.014628885477990572,-1.5874083341558474,56.38999938964844,1.0,55.68999862670898,1.5346532409750713,56.36999893188477,0.014628885477990572 12030,2020-10-29,55.33000183105469,56.0,54.15999984741211,55.040000915527344,1384500.0,-0.0007223605129429433,1.2576727031037178,-0.9354826801206145,65.03759721976567,75.04402435756748,0.24715870727735734,-1.4156380936616557,-3.0409734093232004,1.7507369293826258,12.14338552544551,1.8400001525878906,2.4089525122529025,1.0025022506713839,-2.0450637631670574,4.050068264509825,-0.5212807562478403,2.526285257590608,1.8699989318847656,38.48689576593828,-33.68164118113673,1.5237830069192209,10,0.34999847412109375,-2.4250011444091797,-3.8850021362304688,1.93499755859375,-0.21000289916991477,3,0.007952261199131838,-1.8641922980922339,55.36999893188477,-1.5874083341558474,56.38999938964844,1.0,55.68999862670898,0.007952261199131838 12031,2020-10-30,55.20000076293945,55.31000137329102,54.40999984741211,55.08000183105469,1453600.0,-0.002349558355558723,4.294124246877941,0.41378811396700954,61.578952123580066,72.91118041962868,0.4705370574763137,-1.0878061566483481,-2.828498609725038,1.7684219944303479,12.654179424181239,0.9200019836425781,2.3766767587218354,0.7115011215209961,-2.148328092471921,3.571330335513913,-0.718413485475466,2.141415728517458,1.8783999633789037,34.21054612896183,-35.623609319502854,1.4299146069964592,10,0.4799995422363281,-2.210000991821289,-4.0,1.8199996948242188,0.2599983215332031,4,0.003804331187865717,1.2576727031037178,55.33000183105469,-1.8641922980922339,55.36999893188477,-1.5874083341558474,56.38999938964844,0.003804331187865717 12032,2020-11-02,56.31000137329102,56.36000061035156,55.16999816894531,56.0099983215332,1339500.0,0.020108706431337664,4.9499895096225375,2.500047684140314,70.69597444946601,71.71994210045781,-0.41503631641555927,-2.002782189521106,-3.8294987584659737,0.5910182476861223,13.552853123928877,1.19000244140625,2.3163099230687436,1.6325016021728587,-1.1816050368303195,4.446608241176037,0.22544828267127315,3.039554921674444,0.6516633178710833,70.72371310473623,-1.5524507130473353,1.4070533195015877,11,-0.6300010681152415,-2.845001220703132,-5.11000061035157,0.7099990844726491,-0.8100013732910227,0,-0.013319125940489451,4.294124246877941,55.20000076293945,1.2576727031037178,55.33000183105469,-1.8641922980922339,55.36999893188477,-0.013319125940489451 12033,2020-11-03,56.97999954223633,57.36999893188477,56.45000076293945,56.959999084472656,1109900.0,0.01189838665610643,1.2999976158119122,0.06666751436854529,71.18846340547518,70.48610492730232,-0.9567686429491147,-2.4378423617445364,-4.391102248138438,-0.12927993860419207,14.933693507762344,1.05999755859375,2.2124200589511247,2.0739997863769517,-0.70683258677456,4.854832159528463,0.6835835998011959,3.4644159729527075,-2.8199996948242188,87.85048283861073,15.178454548160502,1.3904161865757554,11,-1.2150001525878906,-3.3999996185302734,-5.92249870300293,0.04000091552734375,-1.8800010681152344,1,-0.015444034313530253,4.9499895096225375,56.31000137329102,4.294124246877941,55.20000076293945,1.2576727031037178,55.33000183105469,-0.015444034313530253 12034,2020-11-04,55.77000045776367,57.849998474121094,55.47999954223633,56.84000015258789,1566900.0,-0.0212355053386013,-1.8727233214191585,-53.49876025176426,57.87632284700042,67.8984382825884,0.261967164853921,-1.0185877924916866,-3.0996856552882264,1.0345284593333446,16.214217180044358,2.3699989318847656,2.1158602031886247,0.6980007171630831,-1.8523483828593967,3.248349817185563,-0.5771738328481533,1.9731752671743195,-1.545800628662107,43.6314690931872,-26.26569821988914,1.2751745500112392,11,0.2349987030029297,-1.9500007629394531,-4.872499465942383,1.25,-0.6399993896484446,2,-0.0048413207019453175,1.2999976158119122,56.97999954223633,4.9499895096225375,56.31000137329102,4.294124246877941,55.20000076293945,-0.0048413207019453175 12035,2020-11-05,55.18999862670898,57.849998474121094,54.63999938964844,56.61999893188477,2621100.0,-0.01039988930059177,-1.537549907723484,1.3364492645119102,51.56069532406601,65.04154775951505,0.6974009422875511,-0.3103704689957354,-2.4210832138703537,1.554598308464584,17.124660324306852,3.2099990844726562,1.9199617955117816,0.02649898529052308,-2.393195236586834,2.4461932071678802,-1.183348125648152,1.236346096229198,-0.8207668518066313,22.674392170995887,-42.384495520844,1.209847110938677,11,0.8150005340576243,-1.1700000762939382,-4.419998168945305,1.8300018310546946,-0.7799987792968679,3,-0.004892199030296807,-1.8727233214191585,55.77000045776367,1.2999976158119122,56.97999954223633,4.9499895096225375,56.31000137329102,-0.004892199030296807 12036,2020-11-06,55.040000915527344,56.04999923706055,54.2400016784668,55.29999923706055,1329200.0,-0.0027178422705929073,1.0568173690267961,0.18181696926368174,52.594352990712466,62.93215120208609,0.7139810317640212,0.006122127626625229,-2.2495658846954854,1.644620412853726,18.15127957988073,1.80999755859375,1.6604906790502483,-0.22899875640869283,-2.410982312070715,1.9529847992533291,-1.3199905342397003,0.8619930214223146,2.80999755859375,22.160663356365955,-38.93681628949368,1.0909917778310094,11,0.9649982452392578,-1.0200023651123047,-4.430000305175781,1.9799995422363281,-0.3800010681152344,4,0.0014534523078988393,-1.537549907723484,55.18999862670898,-1.8727233214191585,55.77000045776367,1.2999976158119122,56.97999954223633,0.0014534523078988393 12037,2020-11-09,57.9900016784668,62.52999877929688,56.79999923706055,56.849998474121094,3588000.0,0.05359739669094421,-8.241922235655693,-4.384656014789384,61.750717025015824,61.58780271163594,-2.0958558217483727,-2.7252511469769445,-5.145258394669575,-1.3596683965647287,20.02536568791396,7.489997863769538,1.4391324606265385,2.493501853942874,0.17023379119140714,4.816769916694341,1.3318678225671405,3.6551358853186073,-3.75,45.23523898005355,-11.01093612026773,1.1616340313757345,11,0.3549976348876953,-0.9650020599365234,-7.125000953674316,-0.970001220703125,-4.320003509521484,0,-0.04362825522961822,1.0568173690267961,55.040000915527344,-1.537549907723484,55.18999862670898,-1.8727233214191585,55.77000045776367,-0.04362825522961822 12038,2020-11-10,58.59000015258789,59.81999969482422,57.56999969482422,57.97000122070313,5778300.0,0.010346584872472642,-2.1690096576179667,0.5438571834897628,62.56983398965768,61.65032326385992,-2.6272491751219107,-3.034255221672325,-5.6905940177789205,-1.9916968020327346,22.240229042795747,2.25,1.2893903908774007,2.810000228881833,0.42750192897804595,5.19249852878562,1.6187510789299395,4.001249378833727,-4.349998474121094,52.47285881059626,-0.017976823113990292,1.1912491499518931,11,-0.24500083923339844,-1.2800006866455078,-7.679999351501465,-1.5699996948242188,-4.549999237060547,1,-0.052739377787002883,-8.241922235655693,57.9900016784668,1.0568173690267961,55.040000915527344,-1.537549907723484,55.18999862670898,-0.052739377787002883 12039,2020-11-11,57.29999923706055,58.68000030517578,56.70000076293945,58.58000183105469,2789400.0,-0.022017424682842623,1.675675884662077,-2.0645238695863743,53.17459169452282,60.33221153883294,-1.1562825591539507,-1.5189084845046352,-4.34173986492366,-0.7506535543326436,23.90928217227748,1.9799995422363281,1.1936735228338407,1.3274993896484375,-0.877890830929509,3.532889610226384,0.22480427935946068,2.4301944999374143,-2.894197616577145,36.911925557698325,-9.745199534526364,1.1026951102889737,11,1.085000991821289,0.010000228881835938,-6.089998245239258,-0.279998779296875,-3.950000762939453,2,-0.03839442918380587,-2.1690096576179667,58.59000015258789,-8.241922235655693,57.9900016784668,1.0568173690267961,55.040000915527344,-0.03839442918380587 12040,2020-11-12,55.72000122070313,56.88000106811523,55.02999877929688,56.88000106811523,2614700.0,-0.02757413677826892,2.189659538224273,0.9062480442265457,47.442966352916955,58.76154645320371,0.5418343219571611,0.1723105949724797,-2.7397000515166567,0.7751729370491205,24.705562399949276,2.2700004577636648,0.9612926646632332,-0.3174987792968693,-2.4036328173262476,1.768635258732509,-1.360565798311562,0.7255682397178234,-1.1517156570434608,17.85283546224813,-24.571796817124266,1.0430670190146891,11,2.664999008178704,1.5899982452392507,-4.467500686645515,1.2999992370605398,-2.94000244140625,3,-0.0105886600800843,1.675675884662077,57.29999923706055,-2.1690096576179667,58.59000015258789,-8.241922235655693,57.9900016784668,-0.0105886600800843 12041,2020-11-13,57.11000061035156,57.22999954223633,55.540000915527344,55.540000915527344,1826000.0,0.024946147867849877,-1.1528649110956688,-1.3534481908138298,55.29062064468413,57.0498404748946,-0.6132266577731542,-1.1016912324088395,-4.064293742116448,-0.6518848940853559,25.400353983959544,1.6899986267089844,0.9557547319228092,0.9630004882812528,-1.1059900613699298,3.0319910379324355,-0.07149478654433494,1.9974957631068406,-2.3824807823791474,27.733357747395736,-14.348244913135453,1.0344952748255913,11,1.2749996185302734,0.1999988555908203,-5.619999885559082,-0.09000015258789062,-4.459999084472663,4,-0.047277197234875556,2.189659538224273,55.72000122070313,1.675675884662077,57.29999923706055,-2.1690096576179667,58.59000015258789,-0.047277197234875556 12042,2020-11-16,57.63000106811523,58.02000045776367,56.6500015258789,57.95000076293945,1640500.0,0.009105243428580989,4.956528950292768,-0.20382150129019858,54.68278789956737,55.21587652979373,-1.035151400250406,-1.4577943624319118,-4.493121921064066,-1.205338189807314,26.233700787965162,1.3699989318847727,0.9501012486076803,1.331500816345205,-0.7039978769962261,3.366999509686636,0.31375146967448586,2.349250163015924,-2.7464316611163255,54.27978688668179,13.731785930941356,1.0177493466707166,11,0.7549991607666087,-0.32000160217284446,-6.124999999999993,-0.6300010681152273,-4.850002288818345,0,-0.05153567873775944,-1.1528649110956688,57.11000061035156,2.189659538224273,55.72000122070313,1.675675884662077,57.29999923706055,-0.05153567873775944 12043,2020-11-17,56.56999969482422,57.4900016784668,56.5099983215332,57.13000106811523,1469600.0,-0.01839322147570588,-1.8823453514268564,1.7500059604701008,54.51807687479657,54.84273808843775,-0.04405779185329095,-0.3321245657916023,-3.360122957814724,-0.1714017282334055,26.70581454317546,1.1200027465820241,0.9781931878528098,0.2189994812011733,-1.7858885465814538,2.2238875089838004,-0.7834445326901402,1.2214434950924868,-1.533501700379361,42.19178826662308,-1.8837431178248636,1.0024440138913147,11,1.8150005340576172,0.7399997711181641,-5.064998626708984,0.43000030517578125,-3.1399993896484375,1,-0.051263948055920494,4.956528950292768,57.63000106811523,-1.1528649110956688,57.11000061035156,2.189659538224273,55.72000122070313,-0.051263948055920494 12044,2020-11-18,55.0099983215332,56.959999084472656,55.0,56.93999862670898,1663500.0,-0.027576478375582303,-1.0102586173167964,3.4464206647093993,48.91890700669711,54.549206053174544,1.5609506452435014,1.2211795373342085,-1.7627666730140845,1.3361139410662304,26.44813981071695,1.9599990844726562,0.7850175318796815,-1.297001838684082,-3.3815328468807238,0.7875291695125597,-2.3392673427824064,-0.2547363345857576,7.520000457763679,0.3310701992610604,-42.61514510180358,1.0422655040983213,11,3.375001907348633,2.6800003051757812,-3.4049978256225586,1.9900016784667969,-1.1799964904785156,2,-0.01763311099077347,-1.8823453514268564,56.56999969482422,4.956528950292768,57.63000106811523,-1.1528649110956688,57.11000061035156,-0.01763311099077347 12045,2020-11-19,53.68999862670898,54.61999893188477,53.27000045776367,54.459999084472656,3115800.0,-0.023995632341394235,1.477061073644626,0.39896390466816606,45.278291626130006,53.736310345998724,2.9567310728953586,2.4385941982810735,-0.3993481512799235,2.5936629567304763,25.65577007599984,1.7399978637695312,0.48527757429874185,-2.472501373291024,-4.856509119113916,-0.08849362746813227,-3.6645052462024736,-1.2804975003795747,8.689400177001964,8.842066714638008,-33.75469823628782,1.1920038729114464,11,4.210000991821296,4.085000991821296,-2.0299997329711843,3.3100013732910227,0.270000457763679,3,-0.006332653404441446,-1.0102586173167964,55.0099983215332,-1.8823453514268564,56.56999969482422,4.956528950292768,57.63000106811523,-0.006332653404441446 12046,2020-11-20,54.5099983215332,54.91999816894531,53.290000915527344,53.6500015258789,2572100.0,0.01527285743710749,-1.063290252953376,-1.1168782914129718,44.267505090313556,51.79373124214291,2.294986598556086,1.551657474580324,-1.1616367098677216,1.687883374955625,24.63318606413283,1.6299972534179688,0.4182228586803234,-1.5595016479492188,-4.052072390428762,0.9330690945303246,-2.8057870191889904,-0.3132162767094471,7.505024548339847,26.10521818462171,-12.399400134740265,1.2462853712397726,11,2.035001754760742,3.3900012969970703,-2.0724973678588867,2.490001678466797,-0.4399986267089844,4,-0.031737288488466464,1.477061073644626,53.68999862670898,-1.0102586173167964,55.0099983215332,-1.8823453514268564,56.56999969482422,-0.031737288488466464 12047,2020-11-23,54.97000122070313,55.31999969482422,54.06000137329102,54.63000106811523,4098800.0,0.00843887201126936,1.423080449988799,0.39535048770644016,43.51194931009154,49.6761884999689,1.5215536466648771,1.0908783850957278,-1.5847956270324701,1.1367193997914313,24.073568016934384,1.259998321533196,0.4746358296792508,-1.0634988784789954,-3.599566025229386,1.4725682682713952,-2.331532451854187,0.20453469489619636,6.695220752685543,40.28436661580422,7.690301445016615,1.2680335733751935,11,1.0049991607665945,2.9299983978271413,-2.2400007247924876,-2.6500015258789134,0.539997100830071,0,-0.04220483251418339,-1.063290252953376,54.5099983215332,1.477061073644626,53.68999862670898,-1.0102586173167964,55.0099983215332,-0.04220483251418339 12048,2020-11-24,55.79999923706055,56.18000030517578,55.31999969482422,55.79999923706055,3014400.0,0.015099108566961617,1.2631531395874116,0.0,50.09926796189646,49.3344858630104,0.28404472866724717,0.22599982553119702,-2.354005378013362,0.21946122016574066,23.042970208144684,1.2099990844726491,0.5614170919304584,-0.20400085449218608,-2.7363307415592644,2.328329032574892,-1.4701657980257252,1.062164089041353,5.529413875703128,68.56367807251236,35.82222884081626,1.2661649435335385,11,-0.154998779296875,2.1000003814697266,-3.0699987411499023,-3.779998779296875,-2.049999237060547,1,-0.0541218727429279,1.423080449988799,54.97000122070313,-1.063290252953376,54.5099983215332,1.477061073644626,53.68999862670898,-0.0541218727429279 12049,2020-11-25,56.18000030517578,56.31000137329102,55.1500015258789,55.72999954223633,2121100.0,0.006810055077256072,2.2675918612959993,100.0,53.31992517973982,49.98748128821295,-0.3034463002534977,-0.09508142477514525,-2.675931141145327,-0.2365765908035371,22.158520024269983,1.1599998474121236,0.306046258175769,0.13550014495849894,-2.3799892649484207,2.6509895548654185,-1.1222445599949609,1.3932448499119587,4.827036301387892,95.72365036302332,59.15965981752906,1.2577447049534585,11,-0.5349998474121094,1.7199993133544922,-3.185000419616699,-4.055000305175781,-2.5400009155273438,2,-0.048949803934882574,1.2631531395874116,55.79999923706055,1.423080449988799,54.97000122070313,-1.063290252953376,54.5099983215332,-0.048949803934882574 12050,2020-11-27,55.77000045776367,56.36000061035156,55.099998474121094,56.349998474121094,1145100.0,-0.007297968052419779,3.1999910990736677,-1.2888822955961514,52.40606277778827,49.66697485855785,0.12783501607298575,0.36846347646890365,-2.197560519905437,0.0856081696836668,22.14289663134206,1.2600021362304688,-0.04489939777752738,-0.2964996337890611,-2.7933049778290453,2.200305710250923,-1.5449023058090532,0.951903038230931,4.927554702847999,80.78175207695996,40.644509194847146,1.2484026720199912,11,-0.125,2.1299991607666016,-2.4149999618530273,-3.2849998474121094,-1.0499992370605398,4,-0.034785702183707246,2.2675918612959993,56.18000030517578,1.2631531395874116,55.79999923706055,1.423080449988799,54.97000122070313,-0.034785702183707246 12051,2020-11-30,55.40999984741211,55.88000106811523,55.0,55.5099983215332,4262600.0,-0.006455094269260497,1.095230742681738,0.1724117519385963,39.74562219583403,48.00728978036526,0.247341497288744,0.7852642580757134,-1.7313428675721312,0.36295207097485616,22.104730950142258,0.8800010681152273,-0.20985999418886792,-0.6670001983642564,-3.1501917738180296,1.8161913770895168,-1.908595986091143,0.5745955893626302,4.990453125085644,58.69560530143569,18.409959238322905,1.241595787726888,11,-0.029998779296875,2.489999771118164,-1.880000114440918,-2.75,-2.1800003051757812,0,-0.02616857547252227,3.1999910990736677,55.77000045776367,2.2675918612959993,56.18000030517578,1.2631531395874116,55.79999923706055,-0.02616857547252227 12052,2020-12-01,55.56000137329102,56.75,55.47999954223633,56.11999893188477,1640900.0,0.002707120127991125,-2.5277730682828956,5.600061036087586,37.51031508820661,46.11753847074415,-0.253865170490414,0.6073318952511428,-1.7412130788618754,0.11260339552781318,21.576188688324034,1.3400001525878906,-0.17600694409279072,-0.4794986724853416,-2.9705147370302996,2.0115173920596163,-1.725006704757817,0.7660093597871338,4.555233498617369,32.000078473772724,-6.465380814630116,1.2455080322724783,12,-0.44500160217285867,2.3399982452392507,-1.8200006484985423,-2.6900005340576243,-2.5600013732910227,1,-0.026817884118755297,1.095230742681738,55.40999984741211,3.1999910990736677,55.77000045776367,2.2675918612959993,56.18000030517578,-0.026817884118755297 12053,2020-12-02,56.099998474121094,56.11999893188477,54.88999938964844,55.13000106811523,1322100.0,0.009719170041087466,1.4356467055690694,-1.7321457765667703,44.72758940989186,45.65183651554357,-0.9694960120560339,-0.0020796082108915925,-2.146744384636264,-0.519552008584725,20.35108445151061,1.2299995422363352,-0.36883921286221266,0.1044984817504897,-2.347350039957014,2.5563470034579936,-1.1214257791032622,1.3304227426042416,3.7414270212215115,65.05369287185083,25.301507201851066,1.2259242608537526,12,-1.0899982452392578,1.8000011444091797,-2.1699981689453125,-3.2299976348876953,-3.6599998474121165,2,-0.010516937052325592,-2.5277730682828956,55.56000137329102,1.095230742681738,55.40999984741211,3.1999910990736677,55.77000045776367,-0.010516937052325592 12054,2020-12-03,55.5,56.04999923706055,55.25,55.77000045776367,1644300.0,-0.010695160257408465,-1.0779188609419819,-0.27835173175920735,48.942301978727166,46.058948776943254,-0.3270768668225301,0.6078170656201323,-1.372958489474854,-0.028431120724931702,19.95311524701352,0.8499984741210938,-0.6246716279675155,-0.4819999694824233,-2.9420359454118454,1.9780360064469988,-1.7120179574471308,0.7480180184822842,4.078568493839448,32.795720977546615,-9.324790009922914,1.2300179879647095,12,-0.4799995422363281,2.3999996185302734,-1.4924993515014648,-2.594999313354492,-2.6100006103515625,3,-0.03153153153153154,1.4356467055690694,56.099998474121094,-2.5277730682828956,55.56000137329102,1.095230742681738,55.40999984741211,-0.03153153153153154 12055,2020-12-04,54.91999816894531,55.61999893188477,54.709999084472656,55.459999084472656,834400.0,-0.010450483442426828,1.1162772129663945,2.0,38.58184809476038,45.42720911077068,0.49813280224194756,1.2295960270522102,-0.6242601087176141,0.4564176347539757,20.105525532384945,0.9099998474121165,-0.8342059623815956,-1.048501777648923,-3.5297102034662515,1.4327066481684056,-2.2891059905575872,0.19210243525974136,4.406227603451107,10.294068148414096,-32.25642615241856,1.2406042129086645,12,0.4850025177001953,2.980001449584961,-0.679997444152832,-2.0149974822998047,-0.6599998474121094,4,-0.023306606372406113,-1.0779188609419819,55.5,1.4356467055690694,56.099998474121094,-2.5277730682828956,55.56000137329102,-0.023306606372406113 12056,2020-12-07,55.11999893188477,55.36000061035156,54.66999816894531,54.88999938964844,750700.0,0.00364167461048015,-1.0597026822366586,-0.42592435609433493,36.4616991402739,44.64384798079094,0.44003459893093577,1.091876904145714,-0.6855462502990761,0.15858668645893914,20.571205866751104,0.69000244140625,-0.8366577288893424,-0.8525009155273366,-3.32765751815559,1.6226556871009166,-2.0900792168414597,0.3850773857867864,3.9639778279263354,21.634633019110492,-18.62946115046333,1.2375783013141257,12,0.5900001525878835,2.7800006866455007,-0.8274984359741282,-2.214998245239265,-1.80999755859375,0,-0.007256852665689317,1.1162772129663945,54.91999816894531,-1.0779188609419819,55.5,1.4356467055690694,56.099998474121094,-0.007256852665689317 12057,2020-12-08,55.459999084472656,55.84000015258789,55.09000015258789,55.59000015258789,2659500.0,0.006168362829760632,1.3809483442425416,-0.5652231602341723,43.50877067743646,43.911570504739835,0.19763341069332085,0.5824810266201439,-0.8816328265106819,-0.30716031966275636,18.44477493934829,0.75,-0.6483651092090525,-0.3860006332397461,-2.678904961274,1.906903694794508,-1.5324527972568731,0.7604515307773809,3.3914186232565555,54.482793093559735,13.86510668422359,1.146452164017127,12,0.25,2.440000534057617,-1.1249990463256836,-2.5549983978271484,-1.1599998474121094,1,-0.04020915216460341,-1.0597026822366586,55.11999893188477,1.1162772129663945,54.91999816894531,-1.0779188609419819,55.5,-0.04020915216460341 12058,2020-12-09,55.5,55.63999938964844,55.15999984741211,55.290000915527344,1479400.0,0.000721257053510227,-1.0425459385754172,-1.6153643005956748,53.48507466331103,43.92992044735886,0.12360027921540961,0.31528015332325054,-0.7681630046025134,-0.46501046703234294,16.203429042342986,0.4799995422363281,-0.48642381133058166,-0.1914997100830078,-2.088060092188769,1.7050606720227535,-1.1397799011358885,0.7567804809698728,3.1281610177305907,60.14501366932129,13.835197432095896,0.948280191052879,12,0.20999908447265625,2.3999996185302734,-0.9274997711181641,-2.594999313354492,-2.1199989318847727,2,-0.04504504504504503,1.3809483442425416,55.459999084472656,-1.0597026822366586,55.11999893188477,1.1162772129663945,54.91999816894531,-0.04504504504504503 12059,2020-12-10,55.099998474121094,55.58000183105469,55.06000137329102,55.43000030517578,2315500.0,-0.00720723470052087,-1.5366121438806615,-1.5714441416893732,61.53845193328847,44.94463035352555,0.3959288557123557,0.5713034018075405,-0.2377739079267016,-0.19164977934769922,14.419480564087179,0.5200004577636648,-0.3445618166312272,-0.4815011978149428,-2.23505841913655,1.2720560235066642,-1.3582798084757428,0.39527741284585716,3.3138361212108194,36.75210052525358,-13.706534181542636,0.8767786106608024,12,0.6100006103515625,2.8000011444091797,-0.42749881744384766,-2.1099987030029297,-1.2099990844726562,3,-0.048275860636574075,-1.0425459385754172,55.5,1.3809483442425416,55.459999084472656,-1.0597026822366586,55.11999893188477,-0.048275860636574075 12060,2020-12-11,55.13000106811523,55.349998474121094,54.65999984741211,55.0,1176400.0,0.0005445117028128887,1.4210653121047243,-0.3939404448143309,55.827085460573805,46.7314596051633,0.2968077117071388,0.5215745335820472,-0.13435198910527646,-0.36712791463501304,13.482915918992314,0.6899986267089844,-0.3881213804282808,-0.4219985961914148,-2.1855677768661366,1.341570584483307,-1.3037831865287757,0.4597859941459461,3.078080161713956,39.830601622861714,-13.142289333512124,0.8817845903373599,12,0.5749988555908274,2.769998550415046,-0.2175016403198171,-1.9000015258788991,-1.5499992370605398,4,-0.04063126492051361,-1.5366121438806615,55.099998474121094,-1.0425459385754172,55.5,1.3809483442425416,55.459999084472656,-0.04063126492051361 12061,2020-12-14,54.40999984741211,56.29999923706055,54.40999984741211,55.790000915527344,1194600.0,-0.013060061794911482,-1.739127430139955,-10.615305613428204,44.98207162462862,47.56165477587685,0.9611127924163938,1.0845315797661783,0.6760622081878864,0.19742289799953028,12.581366612711289,1.8899993896484375,-0.5458562067441619,-1.0069997787475558,-2.679415846300188,0.6654162888050763,-1.8432078125238718,-0.17079174497123972,3.6005581515344502,0.0,-52.32334703615417,0.8362080337763156,12,0.9449996948242188,3.489999771118164,0.6024990081787109,-1.1800003051757812,-0.6100006103515625,0,-0.002756874219804639,1.4210653121047243,55.13000106811523,-1.5366121438806615,55.099998474121094,-1.0425459385754172,55.5,-0.002756874219804639 12062,2020-12-15,54.65999984741211,55.29999923706055,54.209999084472656,54.6500015258789,1708000.0,0.004594743626191944,-1.4494297262428797,-0.00724515492358687,38.60002349849928,46.88081411905546,0.6370103172947807,0.6330761534934908,0.5035134943296811,-0.2032020365689533,11.285725542489248,1.0900001525878906,-0.6621207566321488,-0.6084997177124052,-1.9478052376440402,0.7308058022192299,-1.2781524776782192,0.061153042253408785,3.1609358498871316,21.53113541079176,-27.550785183032193,0.6696527599658163,12,0.5949993133544922,3.239999771118164,0.35249900817871094,-1.4300003051757812,-0.40000152587890625,1,-0.02469810607189382,-1.739127430139955,54.40999984741211,1.4210653121047243,55.13000106811523,-1.5366121438806615,55.099998474121094,-0.02469810607189382 12063,2020-12-16,53.66999816894531,55.36999893188477,53.5,54.86000061035156,1776600.0,-0.018111995631731936,-1.4444449985040484,-119.02022128949955,27.629247329375787,44.512696935794196,1.3925037703409089,1.470047447270609,1.5649279467767911,0.6301660620050029,9.816826185838703,1.8699989318847727,-0.5756369504215115,-1.4535013198852553,-2.827015080714581,-0.07998755905592958,-2.140258200299918,-0.7667444394705925,3.9689001187725026,6.071364830933933,-35.577686281867244,0.6867568804146622,12,1.230001449584961,2.875001907348633,4.01500129699707,1.9000015258789062,-0.12999725341796875,2,0.011738421643542551,-1.4494297262428797,54.65999984741211,-1.739127430139955,54.40999984741211,1.4210653121047243,55.13000106811523,0.011738421643542551 12064,2020-12-17,54.040000915527344,54.5,53.56999969482422,53.9900016784668,1742300.0,0.006894033150836254,-1.0898808018550505,-0.04201607939683028,34.47041218509116,44.05587072360873,0.886886307174457,1.078968181714167,1.270820268758655,0.0919561021833104,9.191919276660022,0.9300003051757812,-0.46466342421548745,-1.0349987030029268,-2.491389854780074,0.42139244877422044,-1.763194278891504,-0.30680312711434965,3.4241414589923025,19.285752238069872,-16.69395094181127,0.7281955758885743,12,0.8599987030029297,1.9349994659423828,3.7874984741210938,1.529998779296875,-1.3199996948242116,3,-0.012213172395089233,-1.4444449985040484,53.66999816894531,-1.4494297262428797,54.65999984741211,-1.739127430139955,54.40999984741211,-0.012213172395089233 12065,2020-12-18,53.349998474121094,54.25,53.1500015258789,54.0,2240200.0,-0.012768364724582981,-1.0952443233424012,-13.00022888532845,32.54239962034143,43.620392999171784,1.4871540905413312,1.8363428926559848,2.000928178698281,0.6145777945934157,9.337021794750191,1.0999984741211009,-0.5314411934543415,-1.7080011367797852,-3.238513836141408,-0.17748843741816245,-2.4732574864605965,-0.9427447870989738,3.946378223728317,6.349114081329615,-25.65186873802778,0.7652563496808114,12,1.3750019073486328,2.2350025177001953,4.497501373291016,2.220001220703125,0.4900016784667969,4,0.010121854376233808,-1.0898808018550505,54.040000915527344,-1.4444449985040484,53.66999816894531,-1.4494297262428797,54.65999984741211,0.010121854376233808 12066,2020-12-21,52.77999877929688,53.349998474121094,51.88000106811523,52.93000030517578,5221400.0,-0.010684155784947302,1.9696981373448252,0.23077103653883432,28.00634735533893,41.897901518938724,1.8889626013117606,2.3927684781398924,2.6190990995943295,1.0099475465048542,9.656150880598199,1.4699974060058665,-0.6416086769125116,-2.1915008544921832,-4.019128928405557,-0.36387278057880934,-3.10531489144887,-1.2776868175354963,4.2675954082343,25.787915818652323,-5.956521279968975,0.9138140369566858,12,1.3100013732910085,2.170001983642571,5.067501068115227,2.7900009155273366,0.950000762939446,0,0.01515731470747217,-1.0952443233424012,53.349998474121094,-1.0898808018550505,54.040000915527344,-1.4444449985040484,53.66999816894531,0.01515731470747217 12067,2020-12-22,52.6500015258789,53.0,52.31000137329102,52.79999923706055,3137900.0,-0.0024630022058464984,1.5090893958204474,0.9999745689436886,20.81226432509669,38.267589259137125,1.763941037914421,2.4665044310884454,2.7803089003211667,0.957037868366605,9.80845287027855,0.6899986267089773,-0.5989459271682023,-2.205498123168951,-4.307441939295856,-0.10355430704204593,-3.2564700312324035,-1.1545262151054985,3.984185212099007,22.06306387053185,-5.242099926474658,1.050971908063454,12,1.4399986267089915,2.299999237060554,5.19749832153321,2.9199981689453196,1.0900001525878977,1,0.021842311070330966,1.9696981373448252,52.77999877929688,-1.0952443233424012,53.349998474121094,-1.0898808018550505,54.040000915527344,0.021842311070330966 12068,2020-12-23,52.77999877929688,53.540000915527344,52.75,52.97999954223633,4648400.0,0.0024690835641112407,-5.076969350176798,1.333358765036384,25.000035061490934,34.20776516227074,1.349444748183295,2.212069694095426,2.7004420424940676,0.6773620979018276,9.427944671499192,0.8899993896484446,-0.5539870348150302,-1.9245008468627844,-4.169771963047289,0.32077026932172004,-3.047136404955033,-0.8018652887705358,3.4738531050920116,34.35107168285047,7.420677411044661,1.1226355580922507,12,1.3100013732910085,1.9050025939941335,5.067501068115227,2.7900009155273366,1.0900001525878906,2,0.028040916568131014,1.5090893958204474,52.6500015258789,1.9696981373448252,52.77999877929688,-1.0952443233424012,53.349998474121094,0.028040916568131014 12069,2020-12-24,53.43000030517578,53.61000061035156,52.02999877929688,52.91999816894531,1141400.0,0.012315300130963047,2.632176650618664,-2.550000953670769,36.47917220523727,32.0579970227889,0.48907319258300674,1.4181931170319757,2.092071385080473,-0.0038169605202682533,9.298845749269322,1.5800018310546804,-0.6148828807114199,-1.1369993209838896,-3.338196248733148,1.0641976067653687,-2.237597784858515,-0.036400857109263995,2.473943513911216,65.40084116526992,34.86381895296715,1.1005984638746282,12,0.6599998474121094,0.9899997711181641,4.417499542236328,2.1399993896484375,0.20999908447265625,3,0.002058779893753915,-5.076969350176798,52.77999877929688,1.5090893958204474,52.6500015258789,1.9696981373448252,52.77999877929688,0.002058779893753915 12070,2020-12-28,53.83000183105469,54.06000137329102,53.36000061035156,53.86999893188477,3255400.0,0.007486459359802078,2.3333212232404,-0.07842535940282931,38.70407423614328,31.36044175740164,-0.12820833277861965,0.912167010246236,1.7079364188283108,-0.403127938085305,9.063264956297859,0.7000007629394602,-0.7827682745523958,-0.6399978637695298,-2.7883288002751527,1.508333072736093,-1.7141633320223448,0.4341676044832852,1.752026567954566,89.44956375968086,55.39935057863083,1.0741654682528126,12,-0.2050018310546875,0.4849987030029297,4.207497596740723,1.7399978637695312,1.1699981689453125,0,-0.02062048249292814,2.632176650618664,53.43000030517578,-5.076969350176798,52.77999877929688,1.5090893958204474,52.6500015258789,-0.02062048249292814 12071,2020-12-29,53.959999084472656,54.349998474121094,53.65999984741211,53.959999084472656,2917400.0,0.0024149591119457803,-1.300001271568989,-0.0,36.36365527946434,31.111956399731092,-0.3673855603587697,0.7040674186289806,1.5795244780182927,-0.5511516458521868,8.795137094376088,0.6899986267089844,-0.9910550225503911,-0.43750057220459126,-2.5498289376079697,1.6748277931987872,-1.493664754906277,0.6186636104970944,1.3258671280650773,83.18967926941956,49.5873828777535,1.0561641827016877,12,-0.33499908447265625,0.35500144958496094,3.877500534057617,1.6100006103515625,0.9300003051757812,1,-0.0022238497761445375,2.3333212232404,53.83000183105469,2.632176650618664,53.43000030517578,-5.076969350176798,52.77999877929688,-0.0022238497761445375 12072,2020-12-30,54.06999969482422,54.45000076293945,53.63000106811523,53.88999938964844,4072500.0,0.0020385584176783045,-1.3428664850135967,100.0,37.16338936433667,32.17130551472674,-0.6368506171576982,0.5024784783679479,1.4827362076028408,-0.6852685990344298,8.052607877486697,0.8199996948242259,-1.1660342137953137,-0.2529998779296889,-2.296681466549849,1.790681710690471,-1.274840672239769,0.7688409163803911,0.9433973061597172,84.29748939530788,51.819808260823926,1.0218407943100796,12,-0.8799991607666016,0.24500083923339844,3.1525001525878906,1.5,0.15000152587891336,2,-0.006288147854760173,-1.300001271568989,53.959999084472656,2.3333212232404,53.83000183105469,2.632176650618664,53.43000030517578,-0.006288147854760173 12073,2020-12-31,55.5099983215332,55.56000137329102,53.959999084472656,54.09000015258789,4683500.0,0.026632118269585003,1.1052602519700745,7.888865341414826,53.101358342956644,34.241410643378465,-1.9985679411639907,-1.0371637446137782,0.043296289152124245,-2.1236910414537107,7.776601651928545,1.6000022888183665,-1.18799082786866,1.21649875640869,-0.7340935689902324,3.1670910818076123,0.24120259370922525,2.1917949191081547,-3.629997253417976,98.58348399395248,63.89339048639543,0.975296162699463,12,-1.7899971008300781,-1.194997787475586,1.4275016784667969,0.060001373291015625,-0.80999755859375,3,-0.03188608712999719,-1.3428664850135967,54.06999969482422,-1.300001271568989,53.959999084472656,2.3333212232404,53.83000183105469,-0.03188608712999719 12074,2021-01-04,53.75,55.63999938964844,53.540000915527344,55.36000061035156,1564900.0,-0.03170596964061645,-1.0689652580465732,-1.133804708739429,41.726612452836626,35.26187873587793,-0.31741152740919887,0.6166212654575105,1.77148550765898,-0.3616368169591908,7.366452429268623,2.0999984741210938,-1.2404880730827443,-0.45599956512451456,-2.3343792124457536,1.4223800821967245,-1.395189388785134,0.483190258536105,-1.7963989257812543,17.105245546171247,-16.235057058097055,0.9391898236606205,1,0.010000228881835938,0.5650005340576172,3.0225000381469727,1.8199996948242188,1.5900001525878906,0,0.002232538267623596,1.1052602519700745,55.5099983215332,-1.3428664850135967,54.06999969482422,-1.300001271568989,53.959999084472656,0.002232538267623596 12075,2021-01-05,53.63999938964844,54.09000015258789,53.22999954223633,53.790000915527344,1294900.0,-0.002046522983284893,1.2933349609375,0.09316861429397326,45.01940166001028,37.15221810306364,-0.1809802266278382,0.6596303699577817,1.8254987192197518,-0.24461060220740194,7.205453185354443,0.8600006103515625,-1.139482016719782,-0.502000236511229,-2.365111122332756,1.361110649310298,-1.4335556794219926,0.4295552063995345,-1.5389423828125075,17.01244287846627,-19.696483429282498,0.9315554429107626,1,0.19499969482421875,0.6750011444091797,3.132500648498535,1.9300003051757812,1.0800018310546946,1,0.0,-1.0689652580465732,53.75,1.1052602519700745,55.5099983215332,-1.3428664850135967,54.06999969482422,0.0 12076,2021-01-06,54.72000122070313,54.93000030517578,53.68000030517578,54.16999816894531,2703400.0,0.020134262553014093,1.5773163441875098,-3.66664971262911,50.35047525505218,40.434241539725356,-1.069301344181092,-0.47629465352698475,0.7076749230247188,-1.3051678120084986,7.2829244797733645,1.2900009155273438,-1.0860156003036323,0.5980014801025462,-1.2291457708392741,2.4251487310443665,-0.315572145368364,1.5115751055734563,-2.4773865185547024,61.82579970147252,22.23874140303414,0.9135736254709104,1,-0.8850021362304759,-0.4050006866455149,2.0524988174438406,0.8499984741210866,-0.29000091552735086,2,0.005116936642006742,1.2933349609375,53.63999938964844,-1.0689652580465732,53.75,1.1052602519700745,55.5099983215332,0.005116936642006742 12077,2021-01-07,53.22999954223633,54.86999893188477,53.11000061035156,54.68999862670898,2520600.0,-0.027229562230036364,-1.07058997765033,-2.654529060896055,47.57175187629605,42.9422100747037,0.5717508339899524,0.8833656764117492,2.163682675864223,0.18128150337446414,6.918413774403947,1.7599983215332102,-0.9934625698539463,-0.7805002212524386,-2.534562923470027,0.9735624809651497,-1.6575315723612292,0.09653112985635204,-0.8514894525878987,4.74304307443639,-37.46902493723688,0.8770313511087928,1,0.6049995422363281,1.085000991821289,3.410000801086426,2.3400001525878906,1.1899986267089844,3,0.03118541915625883,1.5773163441875098,54.72000122070313,1.2933349609375,53.63999938964844,-1.0689652580465732,53.75,0.03118541915625883 12078,2021-01-08,53.0,53.22000122070313,52.290000915527344,52.9000015258789,1889400.0,-0.0043208631263246255,2.4444397349495675,-0.06849214851201105,44.170397258891434,43.79679063622083,0.9345134749997328,0.9659954439695184,2.3337482272262804,0.41194365980646097,6.619080344652673,0.9399986267089844,-0.8112866060324819,-0.8854997634887667,-2.5464756746655794,0.7754761476880461,-1.7159877190771695,-0.05501180790036386,2.6399993896484375,21.19401217515276,-22.930049355942383,0.8304879555884052,1,0.9650001525878906,1.0900001525878906,3.5074996948242188,2.5699996948242188,1.7999992370605469,4,0.023018890956662874,-1.07058997765033,53.22999954223633,1.5773163441875098,54.72000122070313,1.2933349609375,53.63999938964844,0.023018890956662874 12079,2021-01-11,52.43999862670898,53.18000030517578,52.13000106811523,52.7400016784668,1872000.0,-0.010566063647000412,-1.282611580117075,-3.0000762951093414,44.823662414369984,44.476744878246016,1.496709874400274,1.3876437850393373,2.8589553299783077,0.980215659620832,6.420536035779293,1.049999237060554,-0.5788938270065032,-1.3125011444091896,-2.9899165185120182,0.36491422969363896,-2.1512088314606075,-0.4737934573577718,3.133000793457036,11.071344395050128,-36.26823460075868,0.838707687051416,1,1.4450016021728587,1.6500015258789134,4.015001296997077,3.1300010681152415,2.780002593994155,0,0.04309691448159958,2.4444397349495675,53.0,-1.07058997765033,53.22999954223633,1.5773163441875098,54.72000122070313,0.04309691448159958 12080,2021-01-12,52.88999938964844,53.06999969482422,52.18000030517578,52.43999862670898,1655800.0,0.008581250471472401,1.197525631425517,-1.4999872844717852,50.63437504949864,46.06238040824983,1.005037819681931,0.8023607533445158,2.379961385577417,0.5576324253250604,6.520310360026577,0.8899993896484375,-0.3773870522052718,-0.7505002975463881,-2.3373341402655115,0.8363335451727352,-1.5439172189059462,0.04291662381316996,2.5452800964355475,27.142804593441898,-21.975992883715403,0.7934169213595613,1,0.9950008392333984,1.2000007629394531,3.570000648498535,2.6800003051757812,1.3400001525878906,1,0.04632257120840433,-1.282611580117075,52.43999862670898,2.4444397349495675,53.0,-1.07058997765033,53.22999954223633,0.04632257120840433 12081,2021-01-13,54.2599983215332,54.47000122070313,52.9900016784668,53.06000137329102,1200800.0,0.025902797271593503,-1.2089605775581422,2.666655363879059,58.123091929586316,48.39123624883312,-0.35529396224995935,-0.6107664225950629,1.0004819670973646,-0.7650481415372283,6.011040842165643,1.5800018310546946,-0.2569294410893903,0.6269987106323214,-0.9458780268929345,2.1998754481575773,-0.15943965813030303,1.4134370793949458,1.0430700278320302,77.73718664465078,24.155199196763476,0.786438368762627,1,-0.3749980926513672,-0.1699981689453125,2.3925018310546875,1.3100013732910156,-1.8499984741210938,2,0.00847775365646064,1.197525631425517,52.88999938964844,-1.282611580117075,52.43999862670898,2.4444397349495675,53.0,0.00847775365646064 12082,2021-01-14,53.31000137329102,54.4000015258789,53.15999984741211,54.4000015258789,1002400.0,-0.017508237700500806,1.2752321190465525,-0.9083357705072224,52.46972328334172,48.32105457554257,0.5314473812330647,0.2454928875904301,1.8939798020125593,0.23313119917811065,5.634600255470053,1.2400016784667898,-0.19668127722452056,-0.25549831390380007,-1.757055010071383,1.246058382263783,-1.0062766619875916,0.49528003417999145,1.866144284824209,50.42736018075825,-5.3564069446017655,0.7507783480837908,1,0.5749988555908132,0.7799987792968679,3.494997978210442,2.259998321533196,1.039997100830071,3,0.021009170944157773,-1.2089605775581422,54.2599983215332,1.197525631425517,52.88999938964844,-1.282611580117075,52.43999862670898,0.021009170944157773 12083,2021-01-15,54.29999923706055,54.52999877929688,52.84000015258789,53.04999923706055,1732800.0,0.018570584098043685,-1.0239526702910222,-1.1467888302880072,53.92953593346228,49.676934962278764,-0.724419348194651,-0.7324394330707378,0.8362224491568924,-0.7077075139870175,5.6967384784014685,1.6899986267089915,-0.10667294089927992,0.7029994964599595,-0.8338064201188615,2.2398054130387806,-0.06540346182945456,1.4714024547493736,0.7543006374546835,90.41667660078336,34.36850273561036,0.7684029582894122,1,-0.7699985504150391,-0.20999908447265625,2.505000114440918,1.3549995422363352,0.25,4,0.002209925111801292,1.2752321190465525,53.31000137329102,-1.2089605775581422,54.2599983215332,1.197525631425517,52.88999938964844,0.002209925111801292 12084,2021-01-19,53.38000106811523,54.58000183105469,53.27999877929688,54.58000183105469,1409200.0,-0.016942876277563745,1.1666703753977496,-0.9600006103515681,48.05866672459479,50.014631080565934,0.1537427345915603,0.142904778245331,1.715381471049021,0.24909461601694716,5.776238542029027,1.3000030517578054,-0.04961930035358364,-0.18399868011475462,-1.7090510459314885,1.3410536857019792,-0.9465248630231216,0.5785275027936123,1.5573268541440015,49.99999999999971,-1.7478113638552983,0.7625261829083672,1,0.14999961853028054,0.7099990844726634,3.4249982833862376,2.7499980926513743,0.30999755859375,1,0.026601688657393208,-1.0239526702910222,54.29999923706055,1.2752321190465525,53.31000137329102,-1.2089605775581422,54.2599983215332,0.026601688657393208 12085,2021-01-20,53.88999938964844,54.06999969482422,53.0,53.15999984741211,1062900.0,0.009554108492475066,-1.0380961377070383,-0.6083325650961744,49.70760345738596,49.94320088082524,-0.3543247670483396,-0.34210357696870375,1.1883262660401783,-0.20974317732512304,6.1017471154564245,1.0699996948242188,-0.21153292120776968,0.298999595642087,-1.2292175688818432,1.8272167601660172,-0.46510898661988165,1.0631081779040557,0.9350354584450287,60.34472552841179,12.05467593642085,0.7641085822619655,1,-0.3899993896484375,0.20000076293945312,2.9149999618530273,2.270000457763672,-0.25999832153321023,2,0.02467993776430011,1.1666703753977496,53.38000106811523,-1.0239526702910222,54.29999923706055,1.2752321190465525,53.31000137329102,0.02467993776430011 12086,2021-01-21,53.58000183105469,53.72000122070313,53.22999954223633,53.540000915527344,1703000.0,-0.00575241347383082,2.0625134110577727,0.054795809055992475,47.98686012870304,49.98932401998157,-0.24925365363805696,0.03257115849584835,1.4821486808338733,0.11181056017838387,5.577115503609236,0.6599998474121094,-0.14695561900171583,-0.05099811553954936,-1.5309536375902368,1.4289574065111381,-0.7909758765648931,0.6889796454857944,1.13723166583965,42.52879107098619,-1.1567178198901544,0.7399777610253435,1,-0.22500038146972656,0.5099983215332031,3.2224979400634766,2.579998016357422,0.37999725341796875,3,0.012131349178209794,-1.0380961377070383,53.88999938964844,1.1666703753977496,53.38000106811523,-1.0239526702910222,54.29999923706055,0.012131349178209794 12087,2021-01-22,53.79999923706055,54.4000015258789,53.099998474121094,53.29999923706055,2569300.0,0.004105961151318116,-1.888890772686798,12.49971390425329,42.191777385895165,49.769477367426425,-0.4245384307164244,-0.10208797413165627,1.1530971318435377,-0.09619212297434387,5.229614723884156,1.3000030517578054,-0.10509369595973794,0.11149940490722798,-1.2955394993823006,1.5185383091967566,-0.5920200472375399,0.8150188570519958,0.8137449626826267,55.17230795539001,17.669657126984205,0.7035194521447646,1,-0.44499778747558594,-0.03999900817871094,2.827500343322754,2.559999465942383,-0.18999862670898438,4,-0.02583642024832833,2.0625134110577727,53.58000183105469,-1.0380961377070383,53.88999938964844,1.1666703753977496,53.38000106811523,-0.02583642024832833 12088,2021-01-25,54.2599983215332,54.36999893188477,53.1500015258789,53.5,2803900.0,0.008550168977619288,1.4897917874979008,1.5199966430664062,52.64248106583936,50.638234995367476,-0.7677477049808132,-0.46960083028204735,0.5677979702818305,-0.5452319820565776,5.307089781763641,1.2199974060058736,-0.18868064452658473,0.4974985122680664,-0.8632728788299389,1.8582699033660717,-0.18288718328093978,1.1778842078170726,0.2543961529448495,79.74663679295392,38.025378590781685,0.6803856955490035,1,-0.8799972534179688,-0.4999980926513672,2.3175010681152344,2.1000003814697266,-0.5499992370605469,0,0.001658683291041907,-1.888890772686798,53.79999923706055,2.0625134110577727,53.58000183105469,-1.0380961377070383,53.88999938964844,0.001658683291041907 12089,2021-01-26,53.540000915527344,54.40999984741211,53.09000015258789,54.349998474121094,1670800.0,-0.013269396024292335,1.8387080896166437,-1.065788615111254,49.512677378072674,50.513601920764586,0.13934816803782724,0.27306001472530284,1.193132398011997,0.1905907849809978,4.867577642397718,1.3199996948242188,-0.15049509576434872,-0.22799892425537394,-1.5839925611157213,1.1279947126049734,-0.9059957426855476,0.44999789417479974,0.8790178226961984,38.29794141598331,-6.278290924665441,0.6779968184301728,1,0.1700000762939453,0.2199993133544922,2.1824989318847656,3.4849987030029297,1.279998779296875,1,0.018864368775912466,1.4897917874979008,54.2599983215332,-1.888890772686798,53.79999923706055,2.0625134110577727,53.58000183105469,0.018864368775912466 12090,2021-01-27,52.72000122070313,53.959999084472656,52.4000015258789,53.349998474121094,1926000.0,-0.015315645887230445,-1.4566955623238913,0.7777767312184375,39.99998474118767,48.49992334427585,1.0423074526893643,1.0599833517508515,1.9579247523055017,1.0120682743390645,4.593560444601871,1.559997558593757,-0.07384153092499446,-0.9924985885620075,-2.4264306739499943,0.44143349682597943,-1.7094646312560045,-0.27553254586801046,1.6899986267089773,15.920396121532074,-25.380273202895857,0.716966042693995,1,0.7700004577636648,1.0399990081787038,2.717498779296868,4.589998245239251,2.6299972534179616,2,0.018399039900342862,1.8387080896166437,53.540000915527344,1.4897917874979008,54.2599983215332,-1.888890772686798,53.79999923706055,0.018399039900342862 12091,2021-01-28,53.84000015258789,54.9000015258789,52.84000015258789,53.09000015258789,1880800.0,0.021244288807886758,-2.2960021972656137,-1.1904813805631378,53.167194968234554,48.57742019815283,-0.16040143180011768,-0.07322060388819551,0.7497840189129477,-0.08667235832282216,4.772863466091833,2.180000305175767,0.07315461645242038,0.13350028991699503,-1.2970716443133554,1.5640722241473455,-0.5817856771981837,0.8487862570321738,-1.7099990844726634,57.59994506835966,11.19270042917043,0.7152859671151768,1,-0.18999862670899148,-0.07999992370605469,1.3150005340576172,3.469999313354492,2.4300003051757812,3,-0.0039004287495821854,-1.4566955623238913,52.72000122070313,1.8387080896166437,53.540000915527344,1.4897917874979008,54.2599983215332,-0.0039004287495821854 12092,2021-01-29,53.72999954223633,54.540000915527344,53.2400016784668,53.47000122070313,4334700.0,-0.002043101969535832,-2.6111220018755663,0.346664428710928,53.838069623363154,48.56725727480848,0.017255843271478,0.0105425426689294,0.7517835843167688,0.05326399142006011,5.044073592755708,1.2999992370605469,0.13187266616883164,0.04049968719482422,-1.379929186665926,1.4609285610555744,-0.6697147497355473,0.7507141241251958,-1.54459846496583,53.19992065429716,3.454520110440008,0.7102144369303739,1,-0.07999801635742898,0.10499954223632812,0.7900009155273438,3.4750003814697266,2.8100013732910156,4,0.0042806540888862266,-2.2960021972656137,53.84000015258789,-1.4566955623238913,52.72000122070313,1.8387080896166437,53.540000915527344,0.0042806540888862266 12093,2021-02-01,53.7400016784668,54.25,53.20000076293945,53.9000015258789,1367300.0,0.00018615552420775394,1.4418677891972693,-0.6153880012324381,57.254494411203005,49.589015906653835,-0.09000014048994132,-0.1463666001537547,0.6658421218850847,0.06972752756023226,4.958750734448354,1.0499992370605469,-0.005194231489490164,0.13900165557861044,-0.9956559782855834,1.2736592894428043,-0.4283271613534865,0.7063304725107074,-1.5003085922241297,53.60000610351591,-0.9945484197805641,0.5673288169320971,2,-0.09000015258789773,0.09499740600585938,0.779998779296875,3.464998245239258,3.2099990844726562,0,-0.002419074507906571,-2.6111220018755663,53.72999954223633,-2.2960021972656137,53.84000015258789,-1.4566955623238913,52.72000122070313,-0.002419074507906571 12094,2021-02-02,53.86999893188477,55.18999862670898,53.70000076293945,53.91999816894531,1801400.0,0.0024190035235907015,-6.6411013840660855,0.31249552964734806,55.671306567696284,50.25164958557721,-0.16000827339168922,-0.2813371923972241,0.5101416184937406,-0.04220006124983655,5.486349686532715,1.4899978637695241,-0.004117011493455891,0.26299896240234943,-0.8762359772404764,1.4022339020451753,-0.30661850741906704,0.8326164322237659,-1.5770996768493788,52.68813381807891,-5.156686361877,0.5696174698214131,2,-0.07499885559083452,-0.03499984741211648,0.5175018310546804,3.335000991821282,2.8899993896484304,1,-0.002970110461936848,1.4418677891972693,53.7400016784668,-2.6111220018755663,53.72999954223633,-2.2960021972656137,53.84000015258789,-0.002970110461936848 12095,2021-02-03,53.63999938964844,54.15999984741211,53.4000015258789,53.61000061035156,1448200.0,-0.004269529363220448,-2.3777932250516356,-0.5999847409781885,45.86666327581603,50.01607215747865,0.034418932874551444,-0.05411200056732923,0.7537893966592932,0.21493412171737702,6.17462475994614,0.7599983215332102,-0.10638685756104849,0.032999420166014204,-1.1062355194768116,1.17223435980884,-0.5366180496554023,0.6026168899874307,-1.231216159746097,34.04254283015019,-20.406722967013927,0.5696174698214131,2,0.1550006866455007,0.24500083923339844,0.6150007247924805,3.565000534057617,4.040000915527344,2,0.021998514515335632,-6.6411013840660855,53.86999893188477,1.4418677891972693,53.7400016784668,-2.6111220018755663,53.72999954223633,0.021998514515335632 12096,2021-02-04,55.0,55.02999877929688,53.13000106811523,53.540000915527344,1641300.0,0.025354224940838055,1.5000025096747918,48.66861648016277,60.6826922845065,52.070618257324355,-1.2325925006157519,-1.467288924484393,-0.602913340252563,-1.1078319327668353,6.501344311133233,1.8999977111816548,-0.025207403077651236,1.379000091552733,0.17702150249989757,2.5809786806055683,0.7780107970263117,1.9799893860791542,-2.4799681542253964,90.7767547628222,34.3391095478554,0.6009892945264189,2,-1.2049999237060618,-1.114999771118164,-1.0299997329711914,2.2049999237060547,4.189998626708977,3,0.006363608620383543,-2.3777932250516356,53.63999938964844,-6.6411013840660855,53.86999893188477,1.4418677891972693,53.7400016784668,0.006363608620383543 12097,2021-02-05,54.88999938964844,55.38000106811523,54.68000030517578,55.209999084472656,1992600.0,-0.002000011097301191,1.121202663337519,-0.2191780106080004,54.19631020978702,52.243265939985214,-1.0635600861403844,-1.2928330305879285,-0.505654615326776,-0.9744305151255332,7.393874060738018,0.700000762939446,-0.0027446181695793825,1.1859994888305678,-0.12647290148057522,2.498471879141711,0.5297632936749963,1.8422356839861393,-2.263168872636456,78.22214762369823,25.005175173005824,0.6562361951555702,2,-0.9999980926513743,-1.0049991607666016,-0.9199991226196289,2.315000534057617,4.720001220703125,4,0.025141211212610814,1.5000025096747918,55.0,-2.3777932250516356,53.63999938964844,-6.6411013840660855,53.86999893188477,0.025141211212610814 12098,2021-02-08,54.22000122070313,55.099998474121094,54.02000045776367,54.83000183105469,1199100.0,-0.012206197420210896,-1.138605410060204,1.906253725293829,56.194702962247476,52.985713227115745,-0.4468200624416383,-0.5552152718568877,0.11679611029364168,-0.2779837418036948,7.8365498109276714,1.0799980163574219,0.056672433658782495,0.45500125885010334,-0.8328769869200983,1.742879504620305,-0.18893786403499746,1.0989403817352041,-1.4279804706249521,48.444451226129104,-4.965489007642034,0.643939122885101,2,-0.3299999237060689,-0.33500099182129617,-0.4675006866455149,2.9849987030029226,4.159999847412095,0,0.042788632286831385,1.121202663337519,54.88999938964844,1.5000025096747918,55.0,-2.3777932250516356,53.63999938964844,0.042788632286831385 12099,2021-02-09,54.70000076293945,54.72000122070313,53.7599983215332,54.29999923706055,610900.0,0.008852813194940357,3.363625329449191,-0.6557395502413964,56.00002034508659,54.76349496088229,-0.8325175368131639,-0.9035451089014259,-0.41840400838184166,-0.7326264870636621,8.092115164321442,0.960002899169929,0.1931024293352266,0.8220006942749052,-0.36934633305602205,2.0133477216058324,0.22632718060943802,1.4176742079403724,-1.7527011937790533,69.77776421441004,16.53265337631055,0.5956735136654653,2,-0.5900001525878906,-0.8150005340576172,-0.682499885559082,2.5049991607666016,3.9399986267089844,1,0.041133454636520295,-1.138605410060204,54.22000122070313,1.121202663337519,54.88999938964844,1.5000025096747918,55.0,0.041133454636520295 12100,2021-02-10,55.34000015258789,55.47000122070313,54.95000076293945,55.27999877929688,1000500.0,0.011700171494002154,2.2499672178048042,0.15000286101201757,62.42938355378329,55.79262702594326,-1.1865666149836258,-1.4235728316500982,-1.0940876992208644,-1.3364242084723088,8.561154999710872,0.770000457763679,0.17724965014832605,1.3395000457763686,0.07434888114458005,2.604651210408157,0.7069244634604743,1.9720756280922629,-2.2467384934901986,94.4443991607664,38.19784189840898,0.6325755823158948,2,-1.039999008178711,-1.539999008178711,-1.302499771118164,1.864999771118164,4.200000762939453,2,0.025659525931152505,3.363625329449191,54.70000076293945,-1.138605410060204,54.22000122070313,1.121202663337519,54.88999938964844,0.025659525931152505 12101,2021-02-11,54.72000122070313,55.36000061035156,54.61000061035156,55.099998474121094,907800.0,-0.01120345012965751,-1.500006357844945,-6.333142602836158,56.149752528897196,56.0494806821137,-0.4789822931113221,-0.8088129068707914,-0.5061075720005377,-0.6633427039047817,8.916786847306463,0.75,0.2419509459507907,0.6965009689331154,-0.6047250016191725,1.9977269394854034,0.045887983656974995,1.3471139542092558,-1.436600396677008,56.14042523763757,-0.23201985073730214,0.6506129852761439,2,-0.4200000762939524,-0.9200000762939524,-0.6450014114379954,2.4849987030029226,3.909999847412095,3,0.05409354931360544,2.2499672178048042,55.34000015258789,3.363625329449191,54.70000076293945,-1.138605410060204,54.22000122070313,0.05409354931360544 12102,2021-02-12,54.43000030517578,55.02999877929688,54.2400016784668,54.61000061035156,799600.0,-0.005299724215240498,-1.8214305177111971,0.4736884373682503,51.162805260842546,55.37262633207366,-0.08855675425400023,-0.45387256297706813,-0.2569911928600206,-0.3065571989243665,9.157552476343165,0.7899971008300852,0.4925420649231995,0.35050010681152344,-0.9174107018601347,1.6184109154831816,-0.28345529752430565,0.9844555111473525,-0.9716714494154957,39.18133612333705,-13.646421257211749,0.6339554043358304,2,-0.12999916076660156,-0.6299991607666016,-0.35500049591064453,2.7749996185302734,4.459999084472656,4,0.08745174159186186,-1.500006357844945,54.72000122070313,2.2499672178048042,55.34000015258789,3.363625329449191,54.70000076293945,0.08745174159186186 12103,2021-02-16,54.41999816894531,54.70000076293945,54.13999938964844,54.5,1390800.0,-0.0001837614582838043,1.3333227370261465,0.44445386343406945,56.66664740051442,55.483219757942344,0.0313426951828788,-0.4578960289287579,-0.30624115321687384,-0.23649555953632273,9.646080681518473,0.5600013732910156,0.5097115707872177,0.3344980239868178,-0.938929897951418,1.6079259459250537,-0.3022159369823001,0.9712119849559357,-0.8007355239896015,38.59641686762561,-15.405459772349062,0.6367139609691165,2,-0.11999702453613281,-0.6199970245361328,-0.3449983596801758,2.785001754760742,4.620002746582031,1,0.0953693975750245,-1.8214305177111971,54.43000030517578,-1.500006357844945,54.72000122070313,2.2499672178048042,55.34000015258789,0.0953693975750245 12104,2021-02-17,54.79999923706055,54.97000122070313,54.38000106811523,54.72999954223633,1118800.0,0.006982746800827444,1.8780238183847853,-0.8749761586877742,66.88310120032916,57.81837952733269,-0.226705088462694,-0.7652969978712605,-0.7229576187148865,-0.5320620135615783,10.202105189979408,0.5900001525879048,0.5421201473974975,0.6434991836547823,-0.6226303481707873,1.909628715480352,0.010434417741997493,1.2765639495675671,-1.0326775060450402,49.62398035863815,-8.815113659200946,0.6330647659127839,2,-0.4999980926513672,-0.9999980926513672,-0.7724990844726562,2.405000686645508,5.030002593994141,2,0.06532850147621105,1.3333227370261465,54.41999816894531,-1.8214305177111971,54.43000030517578,-1.500006357844945,54.72000122070313,0.06532850147621105 12105,2021-02-18,55.22000122070313,55.599998474121094,54.75,54.959999084472656,1524500.0,0.0076642698812037224,-1.4999943901535977,3.7143324250682213,62.63736570840502,58.03556546332141,-0.4459060496501266,-1.1389439547706175,-1.156853478686834,-0.8652879460410006,11.215063076013923,0.8499984741210938,0.5555775731327373,0.9970010757446346,-0.3474781499462338,2.341480301435503,0.32476146289919683,1.6692406885900724,-1.3164651305126185,73.97277454079948,14.790238316006622,0.6722396128454353,2,-0.5400028228759837,-1.3300018310546946,-1.2325010299682688,1.9849987030029226,3.9199981689453054,3,0.061934047326009045,1.8780238183847853,54.79999923706055,1.3333227370261465,54.41999816894531,-1.8214305177111971,54.43000030517578,0.061934047326009045 12106,2021-02-19,54.22999954223633,55.47999954223633,54.13999938964844,55.29999923706055,1327800.0,-0.017928316852257375,-1.144000244140625,-4.11534962880355,53.943215198129465,58.00744379535946,0.47314041453512345,-0.10303176421217586,-0.19898365299619059,0.1888903949078724,12.051325992698466,1.3400001525878906,0.5610085401587099,-0.025500488281252842,-1.3355180175448425,1.2845170409823368,-0.6805092529130476,0.629508276350542,-0.15681721365275791,6.1643978783999165,-51.553513373650205,0.6550087646317959,2,0.4499988555908203,-0.22999954223632812,-0.24249935150146484,2.9750003814697266,5.930000305175781,4,0.09791630865044332,-1.4999943901535977,55.22000122070313,1.8780238183847853,54.79999923706055,1.3333227370261465,54.41999816894531,0.09791630865044332 12107,2021-02-22,52.40999984741211,54.349998474121094,51.91999816894531,54.20000076293945,2429600.0,-0.033560754382945146,1.3253632182229684,1.6728985290237937,41.84048109174277,56.412530254192276,2.1281552442302996,1.6943642592495536,1.5561122462954415,2.062336731674556,12.38297563169315,2.4300003051757812,0.643393814743547,-1.7760002136230497,-3.3152056266090995,-0.23679480063699998,-2.5456029201160746,-1.0063975071300248,3.1899986267089844,13.31526189760441,-43.06779170129303,0.7696027064930249,2,1.3499984741210938,1.3499984741210938,1.577500343322754,4.795000076293945,6.959999084472663,0,0.1186796649267734,-1.144000244140625,54.22999954223633,-1.4999943901535977,55.22000122070313,1.8780238183847853,54.79999923706055,0.1186796649267734 12108,2021-02-23,54.349998474121094,54.45000076293945,52.97000122070313,53.099998474121094,2360900.0,0.0370158105773164,1.0413722343532037,-0.6983236651763072,52.40963555480654,56.01359861082783,0.23304290206123568,-0.25143739430920675,-0.4288749444311435,0.19064208147595707,12.701301675828496,2.0400009155273438,0.5261257890562376,0.1594984054565458,-1.38114349265647,1.7001403035695617,-0.6108225435999586,0.9298193545130502,1.1763999938964815,66.0326115125066,8.802869216525274,0.7703209490565076,2,-0.5900001525878906,-0.5900001525878906,-0.36249828338623047,2.855001449584961,5.180000305175788,1,0.08353267788386565,1.3253632182229684,52.40999984741211,-1.144000244140625,54.22999954223633,-1.4999943901535977,55.22000122070313,0.08353267788386565 12109,2021-02-24,54.54999923706055,54.72999954223633,53.95000076293945,54.25,1746900.0,0.0036798669467246192,1.3636332109932665,0.2399993896484375,54.58207185227102,55.14167508843757,0.010646366398141538,-0.3919894600782641,-0.6595725941508377,0.05010376477925149,13.01049475157899,0.779998779296875,0.4838813843115304,0.3089992523193388,-1.2078935968209237,1.8258921014596012,-0.44944717225079245,1.06744567688947,0.9042712249755809,71.46741440255418,10.837663997643872,0.75844642457013,2,-0.7900009155273438,-0.7900009155273438,-0.7399988174438477,2.655000686645508,5.380001068115234,2,0.08230983943655756,1.0413722343532037,54.349998474121094,1.3253632182229684,52.40999984741211,-1.144000244140625,54.22999954223633,0.08230983943655756 12110,2021-02-25,53.68999862670898,55.56000137329102,53.47999954223633,54.43999862670898,3145400.0,-0.015765364296601025,-2.55556425003592,-2.5000063578449447,43.05407846784346,53.686600192764935,0.6838998762890824,0.5738273558870404,0.15813772262508508,0.9651696342772382,13.64721269330732,2.0800018310546946,0.4530718822615256,-0.5995012283325281,-1.9662260193170837,0.7672235626520276,-1.2828636238248095,0.08386116715975334,-1.7700004577636648,48.626343395810885,-7.851692690364565,0.6833623954922795,2,0.06999969482422586,0.06999969482422586,0.12000179290772195,3.5150012969970774,6.94000244140625,3,0.11436027866261234,1.3636332109932665,54.54999923706055,1.0413722343532037,54.349998474121094,1.3253632182229684,52.40999984741211,0.11436027866261234 12111,2021-02-26,53.63000106811523,55.43999862670898,53.43000030517578,54.83000183105469,3491400.0,-0.0011174810975670413,-1.5124943077645578,1.6000010172526136,43.28359180141124,52.81113203060589,0.6403618110249099,0.6506445336250053,0.19748721907330236,1.0619207124461312,13.635511441278592,2.009998321533196,0.38300970488222674,-0.6489988327026452,-2.033376541624861,0.7353788762195705,-1.3411876871637531,0.04319002175846265,-1.6372028350830021,46.978060270067466,-6.470677394479644,0.6921888544611066,2,0.12999725341797586,0.12999725341797586,0.16499900817871804,3.5749988555908274,7.529998779296882,4,0.10274096982647807,-2.55556425003592,53.68999862670898,1.3636332109932665,54.54999923706055,1.0413722343532037,54.349998474121094,0.10274096982647807 12112,2021-03-01,53.959999084472656,54.709999084472656,53.79999923706055,54.16999816894531,2358100.0,0.006153235312046812,-2.4339695975125237,0.17499912579909807,48.561935232861046,51.91060845642218,0.26449767288731607,0.35706805763108207,-0.15780945223485787,0.7621863474047217,13.623177839050351,1.079998016357429,0.203595449023247,-0.3305007934570341,-1.6994110732588155,1.0384094863447473,-1.0149559333579248,0.3539543464438566,-1.8958567886352569,38.22385349206766,-15.202819559318797,0.6844551399008889,3,-0.20000076293945312,-0.20000076293945312,-0.23749828338623047,3.2450008392333984,7.299999237060547,0,0.11489994195947917,-1.5124943077645578,53.63000106811523,-2.55556425003592,53.68999862670898,1.3636332109932665,54.54999923706055,0.11489994195947917 12113,2021-03-02,53.61000061035156,53.9900016784668,53.02000045776367,53.849998474121094,1585900.0,-0.0064862579699673795,2.730743272983362,1.142851952770209,43.88327625558559,49.35507235145067,0.5448072208181856,0.7344852514968352,0.19421734662411438,1.142636532146561,13.873792743832079,0.970001220703125,0.10234812950938021,-0.6739992141723619,-2.055095948760311,0.7070975204155872,-1.36454758146634,0.0165491531216162,-1.4759411329650902,23.228344091576666,-26.968003542305077,0.6905483672939747,3,0.14999771118164062,0.14999771118164062,-0.05249977111816406,3.594999313354492,7.290000915527337,1,0.10744260876618994,-2.4339695975125237,53.959999084472656,-1.5124943077645578,53.63000106811523,-2.55556425003592,53.68999862670898,0.10744260876618994 12114,2021-03-03,53.709999084472656,53.88999938964844,52.86999893188477,53.4000015258789,1566400.0,0.0018652951498341341,2.0447858070099314,-1.2916679912261477,40.26283586545104,46.86901348001135,0.3061244987323448,0.6554928493688976,0.0855228885584296,1.0733417061082733,13.389725020600817,1.0200004577636648,0.06507097621872049,-0.5660007476806612,-1.9589970651118378,0.8269955697505154,-1.262498906396253,0.13049741103493062,-1.5074207691680925,31.226743130714684,-12.820118416195395,0.69649815871559,3,0.030000686645507812,0.049999237060546875,-0.1399984359741211,3.4950008392333984,6.950000762939453,2,0.10835970571644937,2.730743272983362,53.61000061035156,-2.4339695975125237,53.959999084472656,-1.5124943077645578,53.63000106811523,0.10835970571644937 12115,2021-03-04,54.81999969482422,55.599998474121094,54.0,54.5,2585700.0,0.020666554259399783,-1.4242406727740369,1.0322652096869225,50.56432543584847,46.49358128420235,-0.9684233824877992,-0.38111224015071343,-0.998210449752527,-0.013719050163203406,13.180230464712098,1.8899993896484375,0.007889985785837439,0.4849998474121122,-0.8944663551076957,1.86446604993192,-0.20473325384779173,1.1747329486720162,-2.550272918359923,71.42861135214964,27.71719985917214,0.6897331012599052,3,-1.0600013732910156,-1.0600013732910156,-1.0849990844726562,1.0300006866455078,6.1100006103515625,3,0.09321416707038077,2.0447858070099314,53.709999084472656,2.730743272983362,53.61000061035156,-2.4339695975125237,53.959999084472656,0.09321416707038077 12116,2021-03-05,55.349998474121094,55.59000015258789,54.38000106811523,54.59000015258789,1833900.0,0.009667982164307087,-1.0508520054698915,2.374997019764919,55.05493584181159,47.96185403420999,-1.478302077666072,-0.9312934797110017,-1.476866145452135,-0.5105972895810993,12.292310108280875,1.2099990844726634,-0.14449716591744988,0.9974987030029325,-0.4256760527850858,2.420673458790951,0.2859113251089269,1.7090860808969381,-2.9470608297505265,90.84248930696857,44.63478857167062,0.7115873778940075,3,-1.114999771118164,-1.5900001525878906,-1.7249975204467773,-0.06999778747558594,5.770000457763679,4,0.09539300342461265,-1.4242406727740369,54.81999969482422,2.0447858070099314,53.709999084472656,2.730743272983362,53.61000061035156,0.09539300342461265 12117,2021-03-08,56.27000045776367,56.70000076293945,55.11000061035156,55.45000076293945,2171400.0,0.01662153584471593,-1.1200002034505208,1.0789493497432603,59.2407722229018,48.72086921955391,-2.0039147799837878,-1.8367810290950928,-2.329585117708163,-1.3999359394770465,11.384320805091958,1.5900001525878906,-0.27078620158142286,1.8485006332397447,0.19967596558616663,3.4973253008933227,1.0240882994129592,2.67291296706653,-3.7391803802030807,88.77284335246986,39.883815554718716,0.8244123338267884,3,-1.4850006103515625,-1.960000991821289,-2.564999580383301,-1.3199996948242188,4.799999237060547,0,0.08690242313608798,-1.0508520054698915,55.349998474121094,-1.4242406727740369,54.81999969482422,2.0447858070099314,53.709999084472656,0.08690242313608798 12118,2021-03-09,56.540000915527344,56.709999084472656,55.97000122070313,56.06999969482422,2632400.0,0.0047983020360260475,-1.2089548839645887,0.5731724336847198,58.78788929668909,49.188182268933694,-2.1574758435602206,-2.0280398809071727,-2.5319687464335203,-1.6290887991386853,11.159934601775989,0.7399978637695241,-0.2633245426354236,2.0025011062622085,0.10559040541532738,3.8994118071090895,1.0540457558387644,2.9509564566856525,-3.7590299968440206,95.57296452629707,44.84459766133704,0.9484553504234409,3,-1.7500019073486328,-2.2250022888183594,-2.7975006103515625,-1.5900001525878906,5.619998931884766,1,0.08348067438233153,-1.1200002034505208,56.27000045776367,-1.0508520054698915,55.349998474121094,-1.4242406727740369,54.81999969482422,0.08348067438233153 12119,2021-03-10,56.95000076293945,57.15999984741211,56.36999893188477,56.70000076293945,2297700.0,0.007251500544272371,1.3582181329567757,0.5319135121096032,58.74620989021453,50.93175242697493,-2.4487453867072446,-2.383010751628319,-2.889148116126151,-2.0039048566955273,11.302394913670305,0.7900009155273366,0.021615601952930774,2.3000009536743136,0.11717744296866783,4.482824464379959,1.2085891983214907,3.3914127090271364,-3.85470759099298,93.35445903123585,43.68405435265959,1.0914117553528224,3,-1.9350013732910156,-2.410001754760742,-3.207500457763672,-2.0,6.340000152587891,2,0.06935909938582352,-1.2089548839645887,56.540000915527344,-1.1200002034505208,56.27000045776367,-1.0508520054698915,55.349998474121094,0.06935909938582352 12120,2021-03-11,56.7599983215332,57.34000015258789,56.52000045776367,56.68999862670898,1315100.0,-0.003336302701683058,-3.000037216918811,0.2799987792969034,63.91639053115377,53.22428561916854,-1.986353289249223,-2.1936401048595684,-2.66033921577354,-1.7949543804200658,10.922120054298686,0.8199996948242188,0.06433590967348124,2.038998603820801,-0.3233190040746692,4.401316211716271,0.8578397998730694,3.220157407768532,-3.258234482040166,80.40533748482503,24.18941939936881,1.1811588039477334,3,-1.654998779296875,-2.1299991607666016,-2.9449987411499023,-2.0749969482421875,6.480003356933594,3,0.06871038832288612,1.3582181329567757,56.95000076293945,-1.2089548839645887,56.540000915527344,-1.1200002034505208,56.27000045776367,0.06871038832288612 12121,2021-03-12,57.68000030517578,57.79999923706055,56.93000030517578,57.29999923706055,1185800.0,0.01620863303115283,1.8064530022334475,5.428610354222882,82.17339036283407,56.9588917447211,-2.5383857274373867,-3.036182953122889,-3.5342349731206255,-2.698449772708905,10.988681110851497,1.0400009155273438,0.09662976205535756,2.8110006332397433,0.10330438838783351,5.518696878091653,1.4571525108137848,4.164848755665702,-3.717648108111362,95.53907088675449,32.49627852398342,1.3538481224259564,3,-2.345001220703125,-2.8200016021728516,-3.8400001525878906,-3.260000228881836,7.129997253417969,4,0.05634535337733637,-3.000037216918811,56.7599983215332,1.3582181329567757,56.95000076293945,-1.2089548839645887,56.540000915527344,0.05634535337733637 12122,2021-03-15,59.18999862670898,59.2400016784668,57.88000106811523,57.90999984741211,2042800.0,0.026178888931068567,-1.0298572046732908,3.3684083722330787,81.18557473883321,61.10359157619306,-3.607899725286849,-4.3967114618154355,-4.983176336424542,-4.177883875418651,11.728153070992068,1.5600013732910156,0.38711922471321003,4.082999038696279,0.7688944964513027,7.3971035809412555,2.425946767573791,5.740051309818767,-4.6903758440451,98.47085490036854,34.327135111671865,1.6570522711224887,3,-3.134998321533196,-3.6099987030029226,-5.349998474121087,-4.87499809265136,5.420001983642585,0,0.03260686517916045,1.8064530022334475,57.68000030517578,-3.000037216918811,56.7599983215332,1.3582181329567757,56.95000076293945,0.03260686517916045 12123,2021-03-16,59.61000061035156,59.81000137329102,58.52999877929688,58.70000076293945,1505100.0,0.007095826886082346,-1.0479979003970559,0.7109380587940817,81.70427107488895,65.70819548835283,-3.4501134938318003,-4.646166749974341,-5.382404601990459,-4.579258863703927,12.708804901837983,1.2800025939941406,0.7222402749949239,4.2435009002685575,0.38743627573624906,8.099565524800866,2.3154685880024033,6.171533212534712,-4.351917204359218,94.18602845939547,29.689421452189364,1.928032312266154,3,-2.7049999237060547,-3.7450008392333984,-5.722499847412109,-5.295000076293945,4.610000610351548,1,0.024492519200194796,-1.0298572046732908,59.18999862670898,1.8064530022334475,57.68000030517578,-3.000037216918811,56.7599983215332,0.024492519200194796 12124,2021-03-17,58.38000106811523,59.7599983215332,58.349998474121094,59.7599983215332,1090100.0,-0.0206341139010614,1.043482106822793,-1.5164807525434891,78.08385208657121,68.76592067176648,-1.6628793250869762,-3.3035873989009943,-4.088757047732948,-3.3435034364806384,13.439958298594204,1.4099998474121094,0.9734561443278551,2.834501266479485,-1.237180407023466,6.906182939982436,0.7986604297280095,4.870342103230961,-2.302572428009121,56.53495722670393,-9.557316858980535,2.0358408367514773,3,-1.2849998474121023,-2.515001296997063,-4.492500305175774,-4.06500053405761,5.099998474121101,2,0.06474817934461052,-1.0479979003970559,59.61000061035156,-1.0298572046732908,59.18999862670898,1.8064530022334475,57.68000030517578,0.06474817934461052 12125,2021-03-18,58.63999938964844,59.08000183105469,58.4000015258789,58.459999084472656,3262400.0,0.004453551160950697,-3.533404542102017,-0.13043526335284847,79.29823841280022,71.45962095743187,-1.4796244793303828,-3.47225528974559,-4.277227678906485,-3.6071929321905074,13.696018786870102,0.7000007629394602,1.3423379919916343,2.923499679565431,-1.3717478615972851,7.218747220728147,0.7758759089840765,5.071123450146786,-1.8907076575690454,59.37494619027105,-8.757783876676811,2.1476237705813572,3,-1.1799983978271484,-2.7749996185302734,-4.642498970031738,-4.32499885559082,4.889999389648445,3,0.07929743475917839,1.043482106822793,58.38000106811523,-1.0479979003970559,59.61000061035156,-1.0298572046732908,59.18999862670898,0.07929743475917839 12126,2021-03-19,59.540000915527344,59.68000030517578,58.18999862670898,58.91999816894531,2500700.0,0.015347911583331042,2.311109227313202,3.4444538634340693,80.59210608870669,73.83199138696575,-1.9252284843318819,-4.167729424357475,-5.128585685852087,-4.502336493284972,14.737935843522552,1.490001678466804,1.8011624959907166,3.5580011367797866,-0.9988477820782364,8.11485005563781,1.279576677350775,5.836425596208798,-2.2397814480298592,86.01034118805045,13.512116762218639,2.278424459429011,3,-1.6499996185302663,-3.6750011444091797,-5.489999771118164,-5.225000381469727,3.3600006103515554,4,0.062143108935937885,-3.533404542102017,58.63999938964844,1.043482106822793,58.38000106811523,-1.0479979003970559,59.61000061035156,0.062143108935937885 12127,2021-03-22,58.63000106811523,59.88999938964844,58.349998474121094,59.29999923706055,1935800.0,-0.015283839996965809,-1.5040596951972163,-1.0806374207838667,75.92974339472435,75.736641842303,-0.7210874879496529,-2.917428142567566,-4.131479116706238,-3.581863300785578,15.761500260191058,1.5400009155273438,2.0865867917022314,2.337001228332511,-2.038804234699221,6.712806691364243,0.14909849681664156,4.5249039598483805,-0.8780208575749029,25.8824849375623,-50.66494964228757,2.1879027315158672,3,-0.5000019073486257,-2.7250022888183523,-4.579999923706048,-4.31500053405761,4.629997253417976,0,0.10540672655452821,2.311109227313202,59.540000915527344,-3.533404542102017,58.63999938964844,1.043482106822793,58.38000106811523,0.10540672655452821 12128,2021-03-23,58.88999938964844,59.02999877929688,58.18999862670898,58.6500015258789,2669700.0,0.0044345610915330624,2.230790674472141,-0.35820674576966677,76.32112914993529,77.68941064893865,-0.6846845072638104,-2.9722505176345067,-4.29213885429278,-3.840947088495355,16.859751408229045,0.8400001525879048,2.317489769707052,2.369999504089357,-2.0521938271198223,6.792192835298536,0.15890283848477083,4.581096169693943,-0.7104153432864919,41.17649698751273,-39.40574880244366,2.211096665604588,3,-0.6849994659423828,-2.9850006103515625,-4.839998245239258,-4.57499885559082,4.540000915527344,1,0.09713026456082074,-1.5040596951972163,58.63000106811523,2.311109227313202,59.540000915527344,-3.533404542102017,58.63999938964844,0.09713026456082074 12129,2021-03-24,59.040000915527344,59.41999816894531,58.61000061035156,58.72000122070313,1029800.0,0.0025471476894813883,-1.9999858715155625,1.3333439298088765,73.76125506907684,78.78328448648564,-0.5666292219855436,-2.918245087754997,-4.320957338894516,-3.972866045461501,18.34438586634094,0.80999755859375,2.4491742817016657,2.2955009460449247,-2.1613451824145713,6.752347074504421,0.06707788181518026,4.523924010274669,-0.8500022888183665,50.00011219692826,-30.428859847660235,2.228423064229747,3,-0.6300010681152344,-3.1350021362304688,-4.989999771118164,-4.725000381469727,4.930000305175788,2,0.08773713117970905,2.230790674472141,58.88999938964844,-1.5040596951972163,58.63000106811523,2.311109227313202,59.540000915527344,0.08773713117970905 12130,2021-03-25,59.83000183105469,60.22999954223633,58.709999084472656,59.34000015258789,2428800.0,0.01338077410699312,1.3565951532535891,1.531256705528966,74.50765818669291,77.9315364669144,-0.9782243560907204,-3.3989320689854736,-4.992603890778767,-4.739368357823366,20.647147226489267,1.5200004577636719,2.607014495585986,2.7785017013549833,-1.6381385799334325,7.195141982643399,0.5701815607107719,4.986821841999195,-1.6400032043457102,80.39227785943228,1.2276476909526224,2.2083201406442083,3,-0.7750015258789062,-3.755002975463867,-5.780000686645508,-5.740001678466797,4.2299957275390625,3,0.06100614406612159,-1.9999858715155625,59.040000915527344,2.230790674472141,58.88999938964844,-1.5040596951972163,58.63000106811523,0.06100614406612159 12131,2021-03-26,59.13999938964844,59.77000045776367,58.97000122070313,59.63999938964844,1418200.0,-0.011532716367862572,1.1052552326456673,-1.020404667927848,66.10547993004249,76.25597037704877,-0.06631540100501354,-2.397911228410848,-4.233990681264565,-4.027565334938103,23.116152375061944,0.8600006103515554,2.737713206769307,1.8129993438720717,-2.387102115632757,6.013100803376901,-0.2870513858803463,3.9130500736244898,-0.5420005798339886,46.56864395052882,-30.084311162707777,2.1000507297524154,3,0.06999969482421875,-3.065000534057617,-4.8550004959106445,-5.049999237060547,5.1100006103515625,4,0.07423062960695348,1.3565951532535891,59.83000183105469,-1.9999858715155625,59.040000915527344,2.230790674472141,58.88999938964844,0.07423062960695348 12132,2021-03-29,60.15999984741211,60.54999923706055,59.04999923706055,59.1500015258789,2440900.0,0.017247217928483938,-1.479332902473242,-2.0199966430664205,68.73704001045678,74.81516692544518,-1.0440436115404736,-3.087927029338104,-5.141487344413804,-5.037336179339221,25.844170372411558,1.5,2.877882518531422,2.5229997634887695,-1.543842803644246,6.589842330621785,0.48957847992226533,4.556421047055274,-1.4500007629394531,83.47460640739668,8.834247010176497,2.033421283566507,3,-0.7900009155273438,-3.9250011444091797,-5.820000648498535,-6.069999694824219,3.3699989318847727,0,0.04554524078152333,1.1052552326456673,59.13999938964844,1.3565951532535891,59.83000183105469,-1.9999858715155625,59.040000915527344,0.04554524078152333 12133,2021-03-30,59.36999893188477,60.0,58.90999984741211,59.70000076293945,1097300.0,-0.013131664187683967,1.3440855804490677,-0.32673502917680786,62.05177345276924,73.03382485502276,-0.3259435900374186,-1.9439428325934713,-4.277758402421256,-4.2522935745856145,28.019222352277183,1.25,2.775087805968056,1.4449989318847756,-2.2167211536099316,5.106719017379483,-0.385861110862578,3.275858974632129,1.1800003051757741,39.17519894446895,-31.730710423698916,1.830860042747352,3,-7.105427357601002e-15,-2.6599998474121165,-5.61000061035157,-5.279998779296882,4.33000183105468,1,0.06552129795574735,-1.479332902473242,60.15999984741211,1.1052552326456673,59.13999938964844,1.3565951532535891,59.83000183105469,0.06552129795574735 12134,2021-03-31,59.52999877929688,59.7400016784668,59.02999877929688,59.47999954223633,1208600.0,0.0026949612647908516,2.021256564049674,-0.15151199889030084,63.83615789712367,71.31581590883647,-0.34158229301723253,-1.7344952810302559,-4.330992070589552,-4.397051443878752,30.19047933703795,0.7100028991699148,2.5892562769811747,1.3139987945556726,-1.8250620763253451,4.45305966543669,-0.2555316408848327,2.883529229996178,1.0200004577636648,44.565197109952805,-24.1006282618537,1.569530435440508,3,-0.15999984741211648,-2.819999694824226,-5.770000457763679,-5.4399986267089915,4.290000915527337,2,0.06551321360408346,1.3440855804490677,59.36999893188477,-1.479332902473242,60.15999984741211,1.1052552326456673,59.13999938964844,0.06551321360408346 12135,2021-04-01,59.93000030517578,59.97999954223633,58.97000122070313,59.54999923706055,1203700.0,0.006719326962560057,3.208330353098223,7.60013733119599,61.85457691052308,69.23386822237163,-0.6027380516183953,-1.8256411406485284,-4.633819362864749,-4.770069287211442,32.60858529737928,1.009998321533196,2.3592718723076516,1.4585002899169908,-1.328857024256017,4.2458576040899985,0.06482163283048692,2.8521789470034946,0.5871989440917957,62.195173010541595,-2.9444925121802044,1.393678657086504,4,-0.5600013732910156,-3.220001220703125,-6.170001983642578,-5.840000152587891,4.1100006103515625,3,0.06741199557742106,2.021256564049674,59.52999877929688,1.3440855804490677,59.36999893188477,-1.479332902473242,60.15999984741211,0.06741199557742106 12136,2021-04-05,60.63000106811523,60.9000015258789,59.79999923706055,60.04999923706055,899100.0,0.01168030634698658,-1.037037821952826,1.5263163178236023,58.294937356399615,67.27444532922442,-1.2648777092137635,-2.223811495523954,-5.216514623150552,-5.436346917879995,35.30341369528202,1.1000022888183523,2.258469514241156,1.894500923156734,-0.6363985358198363,4.425400382133304,0.6290511936684453,3.1599506526450227,-1.720001220703118,86.43214924463302,24.45491878675496,1.2654497294882863,4,-1.085000991821289,-3.7450008392333913,-6.870002746582024,-6.540000915527337,1.8199996948242259,0,0.056572594920871966,3.208330353098223,59.93000030517578,2.021256564049674,59.52999877929688,1.3440855804490677,59.36999893188477,0.056572594920871966 12137,2021-04-06,61.15999984741211,61.18000030517578,59.959999084472656,60.36000061035156,1500800.0,0.008741526801252286,1.9047642835409466,1.3793046749625277,58.81682823065408,65.32952300485985,-1.5625767513903597,-2.496686471737277,-5.627722941340309,-5.976301384873615,37.39883147914737,1.220001220703125,2.135969635855062,2.17999973297119,-0.2921526527883387,4.652152118730719,0.9439235400914257,3.4160759258509543,-2.2101999664306646,99.11892274315329,39.51330277178521,1.236076192879763,4,-1.2649993896484375,-4.135000228881836,-7.400001525878906,-7.069999694824219,0.34999847412109375,1,0.05052322041035184,-1.037037821952826,60.63000106811523,3.208330353098223,59.93000030517578,2.021256564049674,59.52999877929688,0.05052322041035184 12138,2021-04-07,61.2599983215332,61.43000030517578,60.5,61.25,2033100.0,0.00163503064700099,4.314252705692581,0.01249791383544334,68.79892869806339,64.77815340808058,-1.4427580330492518,-2.345182603616628,-5.620149175563277,-6.095355397420072,39.636762716547814,0.9300003051757812,1.912971549076957,2.0439983367919936,-0.3472435645281067,4.435240238112094,0.8483773861319435,3.2396192874520437,-2.2209904235839844,93.08934768652479,31.72817643125351,1.195620950660051,4,-1.1899986267089844,-4.10999870300293,-7.5,-7.1699981689453125,1.5700035095214844,2,0.03705518315311096,1.9047642835409466,61.15999984741211,-1.037037821952826,60.63000106811523,3.208330353098223,59.93000030517578,0.03705518315311096 12139,2021-04-08,60.9000015258789,61.599998474121094,60.7400016784668,61.47000122070313,1321000.0,-0.005876539430588967,1.072295912270542,-57.00953834414488,64.56186542577608,63.67306532353427,-0.8841517461519501,-1.7645585374714088,-5.131334208106452,-5.736103323115167,41.71814796519636,0.8599967956542969,1.784167435450648,1.4865015029907127,-0.7651254227991373,3.7381284287805627,0.3606880400957877,2.6123149658856377,-1.7175340834960835,73.38411865896536,11.285426370937195,1.1258134628949268,4,-0.6450023651122976,-3.6650028228759695,-7.140003204345696,-7.140001296997063,1.7699966430664134,3,0.04597699781453568,4.314252705692581,61.2599983215332,1.9047642835409466,61.15999984741211,-1.037037821952826,60.63000106811523,0.04597699781453568 12140,2021-04-09,60.65999984741211,61.36000061035156,60.599998474121094,61.11999893188477,1362000.0,-0.003940914161796871,-1.6206887479940018,0.8070163697447421,57.88731387909992,62.75993576231842,-0.5744421508651527,-1.2831873126939328,-4.736212161199063,-5.47302146129973,43.71304106348061,0.7600021362304688,1.623788415316227,1.051499748229979,-0.8861522790727747,2.989151775532733,0.08267373457859861,2.0203257618813595,-1.28412992249023,47.7778319370829,-10.829563310716154,0.9688260136513773,4,-0.4050006866455078,-2.8600006103515625,-6.910000801086426,-6.899999618530273,1.4599990844726634,4,0.052093634278947754,1.072295912270542,60.9000015258789,4.314252705692581,61.2599983215332,1.9047642835409466,61.15999984741211,0.052093634278947754 12141,2021-04-12,60.93000030517578,61.209999084472656,60.63999938964844,60.81000137329102,925200.0,0.004451046133248315,-1.478243923474338,-0.26086776242679627,67.80184369078299,62.65602506013244,-0.6300894211228325,-1.3673253286328944,-4.880863012845708,-5.74033170862333,45.51545009805745,0.5699996948242188,1.5216115743846004,1.1590002059936495,-0.6376621609513506,2.9556625729386496,0.26066902252114943,2.0573313894661496,-1.376200096317966,59.146437908800785,-3.451708008543804,0.898331183472501,4,-0.6750011444091797,-2.940000534057617,-7.170001983642578,-7.170000076293945,1.3600006103515625,0,0.051042189311910846,-1.6206887479940018,60.65999984741211,1.072295912270542,60.9000015258789,4.314252705692581,61.2599983215332,0.051042189311910846 12142,2021-04-13,61.11999893188477,61.40999984741211,60.29999923706055,60.47999954223633,914800.0,0.0031183099582694496,-1.220001220703125,5.333375719236157,67.44912694816618,63.25573100406544,-0.7482812362247486,-1.4812647676376187,-4.937173604460909,-5.934810905243943,46.396970568987086,1.1100006103515625,1.350032307545149,1.2524988174438576,-0.6185532068969053,3.1235508417846205,0.3169728052734797,2.1880248296142355,-1.4025028618058926,63.07693662023547,-2.138747482095539,0.93552601217038,4,-0.8349990844726634,-2.7649993896484446,-7.122500419616706,-7.359998703002937,1.6399993896484304,1,0.02176050154282394,-1.478243923474338,60.93000030517578,-1.6206887479940018,60.65999984741211,1.072295912270542,60.9000015258789,0.02176050154282394 12143,2021-04-14,61.06999969482422,61.2599983215332,60.63000106811523,61.15999984741211,891300.0,-0.000818050358873168,3.344852080346269,-0.14062537252938356,66.13671290798757,63.511348227494764,-0.4825193317728562,-1.3874111242319032,-4.751633418208968,-5.872703269276769,47.04683565344106,0.6299972534179759,1.3319922471504242,1.1294996261596708,-0.8118557793229257,3.0708550316422674,0.15882192341837253,2.100177328900969,-1.2019034324219646,59.230839204547124,-7.58277861405962,0.9706777027412976,4,-0.7849998474121094,-2.2849998474121094,-6.522500038146973,-6.779998779296875,0.8300018310546804,2,0.007204824445844471,-1.220001220703125,61.11999893188477,-1.478243923474338,60.93000030517578,-1.6206887479940018,60.65999984741211,0.007204824445844471 12144,2021-04-15,62.15999984741211,62.20000076293945,61.2599983215332,61.2599983215332,1110900.0,0.017848373309886645,-1.0888907726868138,-10.0,67.67828499550514,64.15842690360388,-1.296569100323218,-2.2974971911628757,-5.694823005044782,-6.919225024453766,48.10710518608534,1.1300010681152344,1.2228237887784843,2.0304998397827134,-0.00490734554789185,4.065907025113319,1.0127962471174072,3.0482034324480196,-2.1533514080723464,97.89469034721748,31.44380199329362,1.0177035926653044,4,-1.1599998474121094,-2.875,-7.607501029968262,-7.845001220703125,0.36999893188477273,3,0.010778667716976775,3.344852080346269,61.06999969482422,-1.220001220703125,61.11999893188477,-1.478243923474338,60.93000030517578,0.010778667716976775 12145,2021-04-16,63.290000915527344,63.40999984741211,62.2599983215332,62.29999923706055,1600000.0,0.018178910406839055,-1.1495285120946896,1.1,79.51637444163241,66.51636435751864,-2.1230979831100214,-3.2267048064517567,-6.654441173339322,-7.97765876135459,49.40458979082589,1.25,1.2839801018890427,2.9280008316040025,0.5719238229315025,5.2840778402765025,1.7499623272677525,4.1060393359402525,-3.064017243827614,96.14151420146504,26.053057344070396,1.1780385043362513,4,-1.605001449584961,-3.325000762939453,-8.51250171661377,-8.750001907348633,-0.6599998474121165,4,-0.009796219586243105,-1.0888907726868138,62.15999984741211,3.344852080346269,61.06999969482422,-1.220001220703125,61.11999893188477,-0.009796219586243105 12146,2021-04-19,63.2400016784668,64.16999816894531,62.959999084472656,63.9000015258789,1979500.0,-0.0007900021541678015,1.0166766803042875,-0.6666653822589833,75.41256659985697,68.36033528743006,-1.859479862449355,-3.041223248835877,-6.47497069803336,-7.868749427602054,50.553834593945446,1.2099990844726562,1.327648745282147,2.6930015563964815,0.04564220078271575,5.340360912010247,1.369321878589595,4.016681234203368,-2.631936065681579,75.96907630086635,7.261008274271617,1.3236796778068844,4,-1.0050029754638672,-2.69000244140625,-8.372502326965332,-8.610002517700195,-1.8100013732910156,0,-0.017710352891457726,-1.1495285120946896,63.290000915527344,-1.0888907726868138,62.15999984741211,3.344852080346269,61.06999969482422,-0.017710352891457726 12147,2021-04-20,64.80999755859375,64.91999816894531,63.5,63.599998474121094,1685700.0,0.02482599365049576,-1.0141874671962168,-1.83333237002574,89.7661153010239,70.69002268775901,-3.193059326406285,-4.347382943123364,-7.891036243158318,-9.377452629352007,51.74134848031091,1.6799964904785156,1.4307958397895462,3.9539976119995117,0.8461442713168665,7.061850952682157,2.4000709416581927,5.507924282340831,-3.703261387946121,97.4358814757642,23.959706088893256,1.5539266703413213,4,-2.1999988555908203,-3.4099979400634766,-9.712498664855957,-9.94999885559082,-3.4299964904785227,1,-0.038882838111328644,1.0166766803042875,63.2400016784668,-1.1495285120946896,63.290000915527344,-1.0888907726868138,62.15999984741211,-0.038882838111328644 12148,2021-04-21,64.61000061035156,65.26000213623047,64.37999725341797,64.88999938964844,1223500.0,-0.003085896555718448,-1.378373920036291,-0.23140412492039572,86.91867363663171,73.17411248896519,-2.7579154415087572,-3.89667018171896,-7.5146598837662495,-9.12995642162005,53.22864209845538,0.8800048828125,1.5469346425881696,3.468000602722171,0.08163425531644464,6.85436695012789,1.7748174290193077,5.161183776425034,-2.8931425199763012,83.74997735025659,6.343426216086414,1.69318317370286,4,-1.8299999237060547,-2.885000228881836,-8.792500495910645,-9.030000686645508,-3.2999992370605398,2,-0.028633373647143356,-1.0141874671962168,64.80999755859375,1.0166766803042875,63.2400016784668,-1.1495285120946896,63.290000915527344,-0.028633373647143356 12149,2021-04-22,64.22000122070311,64.88999938964844,64.09999847412111,64.66000366210939,708000.0,-0.006036207800096616,-1.3235049927073368,1.5714441416894749,81.22277095227653,75.76694105265149,-2.0645586729182455,-3.2661580907468277,-6.964650535947271,-8.700310911612362,54.434864741823816,0.7900009155273295,1.6230757666217386,2.819001197814927,-0.6809111938977281,6.318913589527575,1.0690450019585995,4.568957393671255,-1.8653772020739154,65.33334689668366,-13.419125538318596,1.7499561958563257,4,-1.440000534057603,-2.4950008392333842,-7.835000991821275,-8.355001449584947,-2.229999542236314,3,-0.036125812063614426,-1.378373920036291,64.61000061035156,-1.0141874671962168,64.80999755859375,1.0166766803042875,63.2400016784668,-0.036125812063614426 12150,2021-04-23,63.47999954223633,64.37999725341797,63.43999862670898,64.37999725341797,1118000.0,-0.011522915982571158,1.0888911494559963,2.045437994173817,70.62231010946155,76.08032621028244,-0.986180320128895,-2.359668608540005,-6.09057097458129,-7.918017162662238,54.96495896289011,0.9399986267089915,1.6022764224186687,1.8964996337890625,-1.638964798711882,5.431964066290014,0.12876741753859022,3.6642318500395348,-0.6024074624389044,22.608685556580177,-52.89324615510859,1.7677322162504756,4,-0.6999988555908203,-1.7549991607666016,-6.999999046325684,-7.614999771118164,-2.009998321533196,4,-0.01496535554174605,-1.3235049927073368,64.22000122070311,-1.378373920036291,64.61000061035156,-1.0141874671962168,64.80999755859375,-0.01496535554174605 12151,2021-04-26,63.52999877929688,63.72000122070313,63.099998474121094,63.599998474121094,581800.0,0.0007876376405340224,2.9999507789233975,0.07777763649232666,68.4292615670661,76.18923005682687,-0.7024551761895879,-2.1754536409239336,-5.983159461095539,-7.919256045376976,55.358809793566444,0.6200027465820384,1.6592912683786523,1.726998901367196,-1.7135403744721955,5.167538177206588,0.006729263447496692,3.4472685392868954,1.7300033569335866,19.907387784512682,-50.434006154049314,1.7202696379196967,4,-0.5849971771240305,-1.8049983978271555,-6.8674983978271555,-7.664999008178718,-1.7299995422363352,0,-0.01416649973988271,1.0888911494559963,63.47999954223633,-1.3235049927073368,64.22000122070311,-1.378373920036291,64.61000061035156,-0.01416649973988271 12152,2021-04-27,62.9000015258789,63.47000122070313,62.61999893188477,63.1500015258789,798500.0,-0.009916531804236128,-1.098757641119421,3.571444141689736,61.781653137073285,75.70533452672528,0.2308665743626932,-1.4015136253704767,-5.190477584942819,-7.24606191283241,55.19069207406147,0.9099998474121094,1.80676127923428,0.9600015640258732,-2.4227972762756664,4.34280040432742,-0.7313978561249002,2.6514009841766466,2.31680053710938,10.606145990020602,-54.509048348922384,1.691399420150773,4,0.3599987030029368,-1.1750011444091726,-6.022500991821282,-7.035001754760735,-0.390003204345696,1,-0.023370448092887797,2.9999507789233975,63.52999877929688,1.0888911494559963,63.47999954223633,-1.3235049927073368,64.22000122070311,-0.023370448092887797 12153,2021-04-28,63.2599983215332,63.27000045776367,62.61999893188477,63.06000137329102,1281000.0,0.0057233193469190535,4.909071993341592,-0.7999877929687216,66.95403007587203,75.62486175787717,0.23936164238200774,-1.533776466639523,-5.379929911063677,-7.568952136325599,55.20558877194801,0.6500015258788991,1.8880877142412515,1.1254983901977553,-2.0776807406095656,4.328677521005069,-0.4760911752059016,2.7270879556014123,1.8529316162109382,28.193800025879213,-34.393453950136234,1.6015895654036583,4,0.5000019073486328,-1.5349979400634766,-6.242499351501465,-7.354999542236328,-0.539997100830071,2,-0.02971857893296903,-1.098757641119421,62.9000015258789,2.9999507789233975,63.52999877929688,1.0888911494559963,63.47999954223633,-0.02971857893296903 12154,2021-04-29,63.43000030517578,63.81000137329102,63.11000061035156,63.290000915527344,1126600.0,0.0026873535907874224,-1.800003051757841,0.7000076295109732,70.10163500757669,74.57877959853764,0.30000285653891723,-1.47209426146334,-5.386146174205024,-7.6909020164466995,55.331008763251255,0.7000007629394602,1.9812158650026959,1.1005002975463896,-1.9037453983679598,4.104745993460739,-0.4016225504107851,2.602623145503564,1.5832123923339907,46.022849191434915,-17.67605482600289,1.5021228479571742,4,0.5100002288818359,-1.4949989318847656,-6.375000953674316,-7.525001525878906,-0.75,3,-0.033422653660491464,4.909071993341592,63.2599983215332,-1.098757641119421,62.9000015258789,2.9999507789233975,63.52999877929688,-0.033422653660491464 12155,2021-04-30,63.97000122070313,63.97000122070313,63.04999923706055,63.70000076293945,1193400.0,0.008513336164737373,5.814817954477717,1.9285831062670806,71.22909105633178,74.11394898259039,-0.14907276031966887,-1.7854507626484448,-5.766249595470782,-8.169961939531,55.37586426076133,0.9200019836425852,2.1240179678047895,1.4385011672973675,-1.426483557375498,4.30348589197024,0.00600880496093481,2.8709935296338003,0.9474829261816424,100.0,34.24946683892179,1.4324923623364356,4,-0.030000686645514918,-1.9850006103515696,-6.81250190734864,-8.065002441406257,-1.3800010681152415,4,-0.030952001007552465,-1.800003051757841,63.43000030517578,4.909071993341592,63.2599983215332,-1.098757641119421,62.9000015258789,-0.030952001007552465 12156,2021-05-03,64.05999755859375,64.51000213623047,63.77000045776367,64.0,959200.0,0.001406852214683063,-1.8461786757046232,0.2222128032325914,70.82156097070713,72.00899850144408,-0.1235087231281824,-1.6920575508437565,-5.6600903378417655,-8.20106871759905,55.10761210619963,0.7400016784667969,2.1871825832329463,1.3569976806640653,-1.4385256365423231,4.152520997870461,-0.040763977939136,2.7547593392672596,0.7655871796910247,76.19027435498413,9.684264634491768,1.3977616586031962,5,-0.11999702453613281,-1.974996566772461,-6.494997978210449,-7.98499870300293,-0.6999969482421875,0,-0.04043079045580089,5.814817954477717,63.97000122070313,-1.800003051757841,63.43000030517578,4.909071993341592,63.2599983215332,-0.04043079045580089 12157,2021-05-04,64.25,64.38999938964844,63.5099983215332,64.23000335693361,1356400.0,0.0029660076279656167,4.866763307138679,0.33329094608318127,72.08336821314009,70.36063123216725,-0.44846100105803544,-1.7272525958091762,-5.589012028743241,-8.335907718814667,54.576888315283355,0.8800010681152344,2.064400223420904,1.3925001144409208,-1.385457130780452,4.170457359662301,0.003521491830227319,2.781478737051607,0.4873613060287738,86.2432965387231,18.039714714559864,1.3889786226106888,5,-0.49500083923339844,-2.164999008178711,-6.607501029968262,-8.17500114440918,-0.23999786376953125,1,-0.03813230759438835,-1.8461786757046232,64.05999755859375,5.814817954477717,63.97000122070313,-1.800003051757841,63.43000030517578,-0.03813230759438835 12158,2021-05-05,63.52999877929688,64.25,62.77000045776367,64.05000305175781,1365200.0,-0.011206244680204147,2.2173967127195526,-26.004578405206985,60.02928887352336,68.00579989008357,0.11424522747553567,-0.8732404806039185,-4.673455137781922,-7.565008500321973,53.565181406529824,1.4799995422363281,1.9944619598186435,0.5589988708496136,-2.1281467122795803,3.2461444539788076,-0.7845739207149833,1.9025716624142106,1.122668031766132,43.67802232253494,-19.911853541765936,1.3435727915645967,5,0.03500175476073508,-1.444997787475593,-5.7274999618530344,-7.295000076293952,0.6600036621093679,2,-0.016055414408351565,4.866763307138679,64.25,-1.8461786757046232,64.05999755859375,5.814817954477717,63.97000122070313,-0.016055414408351565 12159,2021-05-06,63.70000076293945,64.0,62.40999984741211,63.849998474121094,1272300.0,0.002675932424194727,6.066655363879117,0.28845476686522886,53.492337776021685,66.10246963081246,-0.1534084194096721,-0.8671787423751596,-4.648341687784516,-7.676220322554343,52.2717194673003,1.5900001525878906,1.6550753487088343,0.589000892639163,-1.930354799316234,3.10835658459456,-0.6706769533385284,1.8486787386168615,0.8713593329564304,61.428548073307496,1.8754254637805303,1.2596778459776967,5,-0.23999977111816406,-1.5849990844726562,-5.660001754760742,-7.465002059936523,0.21999740600585938,3,-0.01538460801410979,2.2173967127195526,63.52999877929688,4.866763307138679,64.25,-1.8461786757046232,64.05999755859375,-0.01538460801410979 12160,2021-05-07,63.81999969482422,64.27999877929689,63.54999923706055,63.79999923706055,958700.0,0.0018838136647962855,-1.8076880754136189,-0.13333841967396556,54.882145584224325,64.59723452160782,-0.24597310507527936,-0.7781987031081599,-4.540083298566017,-7.736613511644336,51.208093598551805,0.7299995422363423,1.33615558876906,0.5509998321533232,-1.7035850601792362,2.8055847244858825,-0.5762926140129565,1.6782922783196028,0.621678786162633,67.14277669694806,9.266862651360803,1.1272924461662814,5,-0.3599987030029297,-1.7049980163574219,-5.780000686645508,-7.585000991821289,0.6999969482421733,4,-0.017862729475081607,6.066655363879117,63.70000076293945,2.2173967127195526,63.52999877929688,4.866763307138679,64.25,-0.017862729475081607 12161,2021-05-10,64.04000091552734,65.0,63.83000183105469,63.83000183105469,1129500.0,0.0034472143803687683,-10.142888283378747,10.49971390425329,41.612230311492326,62.35618754098771,-0.43138762515629736,-0.7939672936770918,-4.522630396705779,-7.883628197342219,50.25876400210492,1.1800003051757812,1.0846531501977665,0.6155010223388686,-1.3731454588115213,2.6041475034892585,-0.3788222182363228,1.609824262914067,-1.6300010681152344,62.934400466600785,9.646882425613981,0.9943232405751959,5,-0.33500099182128906,-1.510000228881836,-6.000001907348633,-7.805002212524414,0.18000030517576704,0,-0.02264211027810714,-1.8076880754136189,63.81999969482422,6.066655363879117,63.70000076293945,2.2173967127195526,63.52999877929688,-0.02264211027810714 12162,2021-05-11,62.45000076293945,64.19000244140625,61.59000015258789,64.04000091552734,2222200.0,-0.024828234382526015,1.7513205087061738,-7.571462306993642,31.939799224429933,58.46571744638303,1.215935698559612,0.9494615202972625,-2.719394722641219,-6.233138096531491,49.01886515103282,2.6000022888183594,0.928670511817316,-1.040999221801755,-2.778230779793219,0.6962323361897162,-1.909615000797487,-0.1723834428060229,2.549999237060547,25.219960376368565,-23.213995271902075,0.8686157789957355,5,0.8449993133544922,0.15999984741210938,-4.2350006103515625,-6.040000915527344,2.030002593994155,1,0.014571654704480741,-10.142888283378747,64.04000091552734,-1.8076880754136189,63.81999969482422,6.066655363879117,63.70000076293945,0.014571654704480741 12163,2021-05-12,61.5099983215332,62.65999984741211,61.38999938964844,62.65999984741211,1003600.0,-0.015052080543193291,1.208693517676952,0.7232713305134966,29.24960319569867,53.92660280061881,2.102718469506243,2.028099412983991,-1.5613999925340352,-5.221690165304963,47.65263227888572,1.2700004577636719,0.766231934580901,-2.0030015945434556,-3.6179853360400074,-0.38801785304691094,-2.810493465291728,-1.1955097237951833,3.490001678466797,3.324069573303464,-41.19708837746759,0.8074918707482734,5,1.6850013732910156,1.2700023651123047,-3.0499982833862305,-4.959999084472656,1.0300025939941406,2,0.04064386088305372,1.7513205087061738,62.45000076293945,-10.142888283378747,64.04000091552734,-1.8076880754136189,63.81999969482422,0.04064386088305372 12164,2021-05-13,62.83000183105469,63.09000015258789,61.41999816894531,61.45000076293945,1739200.0,0.021459982857118476,-1.3194371226711241,-1.1999993365752688,45.42899221770052,51.059925151882,0.7695848132006233,0.8019824777319542,-2.6468018714022747,-6.467754989152297,45.828533240604976,1.6700019836425781,0.7227038479468391,-0.7164981842040987,-2.238425727302655,0.8054293588944503,-1.4774619557533697,0.04446558734517936,2.0255981445312443,39.88925756070757,-7.097842361911077,0.7609637715492749,5,0.36499786376953125,-0.05000114440917969,-4.220002174377441,-6.155002593994141,0.8799972534179688,3,0.021645719731291813,1.208693517676952,61.5099983215332,1.7513205087061738,62.45000076293945,-10.142888283378747,64.04000091552734,0.021645719731291813 12165,2021-05-14,62.66999816894531,63.43999862670898,62.52000045776367,62.70000076293945,1251100.0,-0.0025466124056404693,-4.575779994682468,-0.021740993313227867,44.04432440314851,48.084676644375484,0.811084560137509,0.962503559377943,-2.2850029698555687,-6.222975043117209,43.484082853768136,0.9199981689453054,0.6016749544765645,-0.8455017089843722,-2.4139736370749603,0.722970219106216,-1.6297376730296662,-0.061265744939078104,2.0469777832031184,35.45702390261428,-14.337682135626679,0.784235964045293,5,0.5250015258789062,0.11000251770019531,-3.924999237060547,-5.909999847412109,-0.7899971008300852,4,0.01994574814938188,-1.3194371226711241,62.83000183105469,1.208693517676952,61.5099983215332,1.7513205087061738,62.45000076293945,0.01994574814938188 12166,2021-05-17,62.11999893188477,62.7599983215332,61.9000015258789,62.599998474121094,1613400.0,-0.008776117011809359,1.1499940395298558,15.998601398601162,44.53780524878048,45.02405853722442,1.1811676152029236,1.501263337254521,-1.5525250106806752,-5.581435805385958,40.54897422829438,0.859996795654304,0.4217475225689,-1.3395008087158118,-3.02499921844052,0.34599760100889654,-2.1822500135781624,-0.49675160385345407,2.463897957763656,26.071383807172964,-27.4956533030576,0.8427492048623553,5,1.075000762939446,0.6600017547607351,-3.0924997329711985,-5.36000061035157,-1.0399971008300852,0,0.03863486401236482,-4.575779994682468,62.66999816894531,-1.3194371226711241,62.83000183105469,1.208693517676952,61.5099983215332,0.03863486401236482 12167,2021-05-18,62.290000915527344,62.83000183105469,61.9000015258789,62.04999923706055,1364600.0,0.0027366707431688564,-2.4444640674780542,-0.500003973646782,43.02161748279958,43.134317271588436,0.7866235008313822,1.194006936182106,-1.563969469713875,-5.655904217470962,37.240657090896825,0.9300003051757884,0.17549580386175023,-1.0434989929199219,-2.6799690203050517,0.5929710344652079,-1.8617340066124797,-0.22526397922735697,2.1661400741210883,43.90252979651854,-12.342237386164783,0.8182350136925645,5,0.904998779296875,0.48999977111816406,-3.167501449584961,-5.530002593994141,-0.9099998474121165,1,0.030984111042044793,1.1499940395298558,62.11999893188477,-4.575779994682468,62.66999816894531,-1.3194371226711241,62.83000183105469,0.030984111042044793 12168,2021-05-19,62.7599983215332,62.77999877929688,61.90999984741211,62.290000915527344,1385800.0,0.007545310629281099,2.411771745715864,1.9583088293729636,45.37930395828147,42.23286906961731,0.2189388727421928,0.6095580280600217,-1.8753830809643688,-6.028740849723604,33.65441948872111,0.8699989318847727,-0.07664900603832336,-0.48100147247314595,-2.019899698978165,1.0578967540318658,-1.250450585725659,0.2884476407793599,1.5734970041152252,66.33662618430294,8.435383493323123,0.7694491132525075,5,0.4350013732910156,0.18500328063964844,-3.4399986267089844,-6.0,-1.0999984741210938,2,0.027406072042711616,-2.4444640674780542,62.290000915527344,1.1499940395298558,62.11999893188477,-4.575779994682468,62.66999816894531,0.027406072042711616 12169,2021-05-20,61.9000015258789,62.5,61.79999923706055,62.16999816894531,1200200.0,-0.013702944847900578,-1.9787189143562107,-0.5744641132403343,36.32762422698269,40.17125558547935,0.8903882751641987,1.3563766970737987,-0.8767436168763467,-5.085976395397076,30.273847489110395,0.9599990844726562,-0.39890442185882335,-1.2249982833862347,-2.8024512238646437,0.3524546570921743,-2.0137247536254392,-0.43627181314703023,2.3157539623295307,6.0977028070595765,-44.55835833751151,0.7887264702392061,5,1.2949981689453196,1.3599987030029368,-2.3650016784667898,-5.140003204345696,-0.18000030517576704,3,0.010339246750759479,2.411771745715864,62.7599983215332,-2.4444640674780542,62.290000915527344,1.1499940395298558,62.11999893188477,0.010339246750759479 12170,2021-05-21,62.52999877929688,62.61000061035156,61.88000106811523,61.88999938964844,954400.0,0.010177661355219803,-1.212133122175058,-2.3703975811692537,40.56721809604,40.05514311709575,0.06499592506213503,0.6867696105186596,-1.3517937835332745,-5.635089197082998,27.721791976584072,0.7299995422363352,-0.5576963865136833,-0.5475009918212805,-2.1371103973399315,1.0421084136973704,-1.3423056945806096,0.24730371093804848,1.5727264649691435,70.87356347381082,22.47882031093046,0.7948047027593269,5,0.26000213623046164,0.795001983642571,-2.3874988555908274,-5.469999313354499,-1.8899993896484446,4,0.018870947196731214,-1.9787189143562107,61.9000015258789,2.411771745715864,62.7599983215332,-2.4444640674780542,62.290000915527344,0.018870947196731214 12171,2021-05-24,62.63000106811523,62.849998474121094,62.18999862670898,62.65999984741211,837700.0,0.0015992690032076151,2.219542604067844,-0.046873137353084994,39.90026621993841,40.939639449930034,-0.286138968427899,0.543763677644435,-1.3221512283452412,-5.6548800562879435,25.583812333296702,0.6599998474121165,-0.6789130853082312,-0.4024988174438562,-1.989125542876316,1.1841279079886107,-1.1958121801600896,0.39081454527237725,1.364215141966092,79.0478508706592,33.97667660380693,0.7933133627162332,5,-0.21500205993651633,0.6949996948242259,-1.8050012588500906,-4.965002059936516,-2.200000762939446,0,-0.011975091604809585,-1.212133122175058,62.52999877929688,-1.9787189143562107,61.9000015258789,2.411771745715864,62.7599983215332,-0.011975091604809585 12172,2021-05-25,61.43000030517578,62.61999893188477,61.27000045776367,62.5099983215332,1308500.0,-0.019160158749388256,1.0769219483137444,36.00139877923868,37.647078886971,41.87269230451585,0.8425635109699101,1.7159675366467582,-0.05245594601940695,-4.3825878834599195,23.878930107914243,1.3600006103515554,-0.8635004816650138,-1.5289995193481474,-3.2701412892152746,0.21214225051897984,-2.399570404281711,-0.6584286344145838,2.460047232088222,10.12658533464353,-33.670008714783926,0.8705708849335627,5,0.9249992370605469,1.835000991821289,-0.03750133514404297,-3.3850021362304688,-0.04000091552734375,1,-0.005697517050013867,2.219542604067844,62.63000106811523,-1.212133122175058,62.52999877929688,-1.9787189143562107,61.9000015258789,-0.005697517050013867 12173,2021-05-26,61.38000106811523,61.58000183105469,61.06999969482422,61.47000122070313,1139400.0,-0.0008139221359623194,2.290321786747062,0.08333362767781194,36.15752778627506,40.84252958991301,0.9746815969014975,1.7053339047980032,0.05455377412696549,-4.282846735196621,22.14649113505729,0.5100021362304688,-1.001165588425252,-1.484998893737803,-3.355878064613684,0.38588027713807804,-2.4204384791757434,-0.5495593082998624,2.3528436443787584,17.41581943182363,-23.152820795783235,0.9354395854379408,5,0.8749980926513743,1.7849998474121165,0.6249980926513743,-2.9600028991699148,0.20000076293946023,2,0.0,1.0769219483137444,61.43000030517578,2.219542604067844,62.63000106811523,-1.212133122175058,62.52999877929688,0.0 12174,2021-05-27,61.31000137329102,61.790000915527344,61.27000045776367,61.58000183105469,1599800.0,-0.0011404316325528407,-1.9714117557301827,2.9999999999994476,34.93399387542297,39.83027064238796,0.9011615042604006,1.695283194489548,0.22157861032292203,-4.134905029322233,19.929087352708713,0.5200004577636719,-0.9458162019605609,-1.4489986419677692,-3.4225059441556667,0.5245086602201283,-2.435752293061718,-0.4622449908738204,2.209815737789384,13.483249609958051,-22.743929541880235,0.9867536510939492,5,0.6499977111816335,1.7249984741210866,0.9424991607665945,-2.720001220703132,0.3999977111816335,3,0.0057086685089124956,2.290321786747062,61.38000106811523,1.0769219483137444,61.43000030517578,2.219542604067844,62.63000106811523,0.0057086685089124956 12175,2021-05-28,61.9900016784668,62.15999984741211,61.56999969482422,61.81000137329102,1115400.0,0.011091180720018912,1.2692460055460189,-0.6666666666666579,38.33903223048566,39.14151808479965,0.12802287848096228,0.9057804439099044,-0.3598762476669677,-4.730461476051175,17.428558555582587,0.8499984741210866,-0.7645523317931406,-0.6699983596801786,-2.585518748176341,1.2455220288159836,-1.6277585539282597,0.2877618345679025,1.3338300393131135,51.685540144358534,18.058522502827252,0.9577601942480798,5,-0.030002593994140625,1.0449981689453125,0.2624988555908203,-3.4000015258789062,-0.17000198364257812,4,-0.004355548482868565,-1.9714117557301827,61.31000137329102,2.290321786747062,61.38000106811523,1.0769219483137444,61.43000030517578,-0.004355548482868565 12176,2021-06-01,61.47000122070313,62.040000915527344,61.45000076293945,61.9900016784668,547100.0,-0.008388456907306274,-1.1071382347531693,-2.888886534141557,43.65285684567239,39.21165579178551,0.6103049599900885,1.2878234157968578,0.22564482199600633,-4.14542819626255,14.481682368341747,0.5900001525878906,-0.8204780637345195,-1.0604990005493065,-2.9270740955904913,0.8060760944918783,-1.9937865480698989,-0.12721145302871406,1.6735239352403255,25.806562759184537,-8.516906708745829,0.9332875475205906,6,0.48999786376952414,1.5649986267089773,0.7824993133544851,-2.8800010681152415,0.3400001525878906,1,-0.013502551074867197,1.2692460055460189,61.9900016784668,-1.9714117557301827,61.31000137329102,2.290321786747062,61.38000106811523,-0.013502551074867197 12177,2021-06-02,61.79999923706055,62.09000015258789,61.13999938964844,61.5,675900.0,0.005368440048871603,1.1590900224113192,-0.5769211018596712,52.039387416543455,39.95166506492574,0.22740467693731148,0.80620074461401,-0.00431058031735887,-4.384023163778238,11.864476622676321,0.9500007629394531,-0.8505504693350403,-0.6080009460449247,-2.3141085068335485,1.0981066147437062,-1.4610547264392366,0.24505283434938718,1.1776438819933688,66.97242569215747,27.541027289151337,0.8530537803943146,6,0.15999984741210938,1.2350006103515625,0.5350017547607422,-3.2099990844726562,-0.009998321533203125,2,-0.022168267779899886,-1.1071382347531693,61.47000122070313,1.2692460055460189,61.9900016784668,-1.9714117557301827,61.31000137329102,-0.022168267779899886 12178,2021-06-03,62.5099983215332,62.77999877929688,61.52000045776367,61.70000076293945,780300.0,0.011488658466631163,-1.1538466554507991,2.699998728431011,47.53843309750663,41.19731049498395,-0.5831060975937135,0.016725214256013032,-0.6123359427455881,-4.993890210668141,10.107537204569233,1.2599983215332102,-0.8294384539155999,0.1529981613159208,-1.4708904151281317,1.7768867377599733,-0.6589461269061019,0.9649424495379435,0.31503332358233394,83.53655132630524,42.338738201089555,0.8119442882220261,6,-0.5499992370605469,0.5250015258789062,-0.017498016357421875,-3.9199981689453125,-0.609996795654304,3,-0.017917116652664378,1.1590900224113192,61.79999923706055,-1.1071382347531693,61.47000122070313,1.2692460055460189,61.9900016784668,-0.017917116652664378 12179,2021-06-04,62.72000122070313,62.88000106811523,62.4000015258789,62.849998474121094,644900.0,0.0033595089555071844,4.052561837456208,-0.16049092005123078,50.381702951937164,42.28780881230586,-0.7426582063063307,-0.28507727967539864,-0.7206581279450575,-5.092581730207094,8.740218264989224,0.4799995422363281,-0.8029910978931127,0.41200103759766193,-1.0962859804751943,1.9202880556705182,-0.34214247143876975,1.1661445466340936,-1.6500015258789134,90.80461534076912,46.86142254330205,0.7541435090364299,6,-0.7450008392334055,0.31499862670897727,0.022499084472649145,-4.1300010681152415,-1.2299995422363352,4,-0.01817601032303784,-1.1538466554507991,62.5099983215332,1.1590900224113192,61.79999923706055,-1.1071382347531693,61.47000122070313,-0.01817601032303784 12180,2021-06-07,62.68000030517578,63.0,62.43999862670898,62.88000106811523,789500.0,-0.0006377696866840532,1.5454687323895142,1.5384999119666942,54.635775182856044,43.925087585963375,-0.7589540670935193,-0.35295760576424584,-0.6028128637092749,-4.947557212417465,7.137122866565579,0.5600013732910227,-0.8331416031578982,0.4290000915527372,-0.9160240991259556,1.77402428223143,-0.24351200378660565,1.10151218689208,-1.5738005828857453,82.79572097754662,35.08029235910466,0.6725120953393464,6,-0.6450004577636719,0.3549995422363281,0.25750064849853516,-4.090000152587891,-0.3699989318847585,0,-0.015475450159227688,4.052561837456208,62.72000122070313,-1.1538466554507991,62.5099983215332,1.1590900224113192,61.79999923706055,-0.015475450159227688 12181,2021-06-08,62.59000015258789,62.849998474121094,62.099998474121094,62.849998474121094,1202700.0,-0.0014358671370404696,4.7692680135569345,1.299986648610548,52.51677412045877,45.57727594523978,-0.7545765391140975,-0.39753976447080674,-0.4121649459465786,-4.7738655604059375,4.816736317421326,0.75,-0.7133051108350372,0.4114999771118164,-0.6549698695519766,1.4779698237756094,-0.12173494622008008,0.9447349004437129,-1.4080484191894556,77.95700468428262,28.52994526142551,0.533234923331898,6,-0.5550003051757812,0.44499969482421875,0.3725004196166992,-4.0,0.6399993896484375,1,-0.01230229199371291,1.5454687323895142,62.68000030517578,4.052561837456208,62.72000122070313,-1.1538466554507991,62.5099983215332,-0.01230229199371291 12182,2021-06-09,63.36000061035156,63.5099983215332,62.6500015258789,62.95000076293945,1196900.0,0.012302291993713022,1.4225423246168016,-1.5769326701586044,54.79235183462004,47.647811950611455,-1.365625995191266,-1.155091940389788,-1.10337772133267,-5.439678608457697,4.945915805586681,0.9199981689453125,-0.6509781133618588,1.13600044250488,-0.05017216482093545,2.3221730498306954,0.5429141388419723,1.7290867461677877,-2.1053269462890682,92.46241848232394,43.30820156795928,0.5930863036629069,6,-1.0350017547607422,-0.3250007629394531,-0.3474998474121094,-4.770000457763672,1.1999969482421875,2,-0.024463371561383895,4.7692680135569345,62.59000015258789,1.5454687323895142,62.68000030517578,4.052561837456208,62.72000122070313,-0.024463371561383895 12183,2021-06-10,64.01000213623047,64.22000122070311,63.04999923706055,63.36000061035156,658300.0,0.010258862367698685,1.1869202193273611,1.5853701653346235,67.43801277702266,51.25936960634475,-1.7917507808587771,-1.6951052289504318,-1.6399460717950376,-5.996462709426055,5.476428543460724,1.170001983642564,-0.5720142803283537,1.6610017776489272,0.280629642537356,3.0413739127604984,0.9708157100931416,2.351187845204713,-2.6200089927197325,90.09439564117481,34.02760620333501,0.6901860675557862,6,-1.3300018310546946,-0.9750022888183594,-1.0900020599365234,-5.420001983642578,0.09999847412109375,3,-0.034682098837902964,1.4225423246168016,63.36000061035156,4.7692680135569345,62.59000015258789,1.5454687323895142,62.68000030517578,-0.034682098837902964 12184,2021-06-11,64.19000244140625,64.22000122070311,63.52999877929688,63.77999877929688,923700.0,0.0028120652893073306,1.9361729757808803,0.6307733840393331,64.82144511474056,54.20185992681752,-1.6989203833332596,-1.8635381629961358,-1.7072408983881928,-6.066562787401217,5.69657664843303,0.6900024414062287,-0.35812553928529667,1.7730020523071275,0.17588454889835248,3.3701195557159096,0.9744433006027364,2.5715608040115185,-2.5736086517201215,98.58496507397331,42.55738105761062,0.7985587517043895,6,-1.5100021362304759,-1.1550025939941406,-1.3650016784667969,-5.600002288818359,-0.19000244140625,4,-0.03567535174371905,1.1869202193273611,64.01000213623047,1.4225423246168016,63.36000061035156,4.7692680135569345,62.59000015258789,-0.03567535174371905 12185,2021-06-14,63.91999816894531,64.41999816894531,63.7599983215332,64.36000061035156,903100.0,-0.004206329057354408,1.3571525885558584,-1.0731671008559918,61.17846874167406,56.149150137484376,-1.2587237992464821,-1.575881734815468,-1.3382400953935871,-5.695255839647629,5.722389685493689,0.6599998474121094,-0.11418534160450378,1.44049777984619,-0.29052534129618834,3.171520900988561,0.5749862192750044,2.3060093404173756,-2.0953157847778243,78.4482730271271,24.28613445724274,0.8655115605711863,6,-1.1399993896484375,-0.8849983215332031,-1.1324968338012695,-4.854997634887695,-0.009998321533203125,0,-0.03801621652203202,1.9361729757808803,64.19000244140625,1.1869202193273611,64.01000213623047,1.4225423246168016,63.36000061035156,-0.03801621652203202 12186,2021-06-15,64.51999664306639,64.90000152587889,63.790000915527344,64.04000091552734,951900.0,0.009386709813965277,-1.265317244063809,-1.0908933277846813,79.88387690863776,59.242982303272626,-1.5428271205439614,-2.094231751193881,-1.85279547964889,-6.18448445473031,6.453472027975797,1.1100006103515483,0.18388614345252563,1.9204963684081875,-0.02505072997860225,3.8660434667949772,0.9477228192147891,2.893269917601586,-2.43578268042112,83.11089409722217,22.412810241277,0.9727735491933953,6,-1.30999565124511,-1.4849967956542827,-1.732495307922349,-5.454996109008775,-0.37999725341795454,1,-0.03425287329138238,1.3571525885558584,63.91999816894531,1.9361729757808803,64.19000244140625,1.1869202193273611,64.01000213623047,-0.03425287329138238 12187,2021-06-16,64.22000122070311,65.63999938964844,64.09999847412111,65.31999969482422,2309700.0,-0.004649650309545117,-1.298502024061017,-2.291683885939634,76.19925381170475,62.42751793818353,-0.9649265736959478,-1.7309801801750453,-1.4861673478473847,-5.7778518058881545,7.3650874380359985,1.5400009155273295,0.41705298108901445,1.5240009307861158,-0.5444827541807342,3.592484615752973,0.48975908830269077,2.5582427732695407,-1.7978927504698063,45.173819100879776,-20.131725644761836,1.034241842483427,6,-0.35000228881834516,-0.8650016784667827,-1.1025009155273295,-5.155000686645494,0.8600006103515767,2,-0.015415784173912872,-1.265317244063809,64.51999664306639,1.3571525885558584,63.91999816894531,1.9361729757808803,64.19000244140625,-0.015415784173912872 12188,2021-06-17,64.48000335693361,64.93000030517578,64.12999725341797,64.18000030517578,1126500.0,0.004048616183250475,-2.9999237078008774,-0.27273042537402364,78.25311482365711,65.52434147948574,-1.0237548687637883,-1.9557913155364801,-1.678365447895061,-5.935967087510754,8.32596767762169,0.8000030517578125,0.6501237078765456,1.6980028152465962,-0.5193506530080896,3.915356283501289,0.5893260811192533,2.806679549373939,-1.6073901579821879,45.02390060818237,-25.72821476246021,1.108676734127345,6,-0.6100044250488423,-1.1250038146972798,-1.527503013610854,-5.415002822875991,0.6699981689452841,3,0.0012406047998683167,-1.298502024061017,64.22000122070311,-1.265317244063809,64.51999664306639,1.3571525885558584,63.91999816894531,0.0012406047998683167 12189,2021-06-18,62.540000915527344,64.22000122070311,62.5,64.22000122070311,1990500.0,-0.030086884931863955,1.0476201288822489,-5.599944051675594,54.00290183244109,65.45402221832853,0.9923897764650391,0.036487402949859415,0.31990155246697327,-3.8928281299192946,8.745502194392005,1.980003356933608,0.7511256653097149,-0.2739995956420884,-2.4559484835256455,1.9079492922414758,-1.3649740395838705,0.8169748482996937,3.0999984741210938,1.2739147548631324,-68.92029264922674,1.0909744439417821,6,1.3299980163574219,0.8149986267089844,0.44749927520751953,-3.4750003814697266,3.7600021362304688,4,0.025103928235383544,-2.9999237078008774,64.48000335693361,-1.298502024061017,64.22000122070311,-1.265317244063809,64.51999664306639,0.025103928235383544 12190,2021-06-21,63.709999084472656,63.77999877929688,62.27000045776367,62.59000015258789,1305300.0,0.01870799731080308,1.396825925443746,-0.6666659097824317,64.89359435587441,66.82922446670804,-0.018034683037271293,-1.0968094112779525,-0.7692981324147397,-4.938746181042319,9.001414632325078,1.5099983215332102,0.8769870429081479,0.836998558044435,-1.3762065925289306,3.0502037086178078,-0.26960401724225136,1.9436011333311214,1.8672003173828102,42.72994311911028,-31.712543323599313,1.1066025752866848,6,0.24500083923339844,-0.3549995422363281,-0.722498893737793,-4.644998550415039,1.5,0,0.004551890122346913,1.0476201288822489,62.540000915527344,-2.9999237078008774,64.48000335693361,-1.298502024061017,64.22000122070311,0.004551890122346913 12191,2021-06-22,61.88000106811523,63.09000015258789,61.81000137329102,62.2599983215332,2212800.0,-0.02872387447268754,-3.923104009859696,-0.3392835855463771,50.443468919959024,66.34601525396793,1.900518426276527,0.7105498039862823,1.1131952674268248,-3.011932899704398,8.907260944481497,1.8999977111816335,0.927853328896802,-0.9554994583129925,-3.211051211115553,1.300052294489575,-2.08327533471428,0.17227641808829475,3.5649103759765737,1.8276692187631716,-70.52105311552413,1.1277758764012837,6,1.8449993133544993,1.4749984741211009,1.107499122619636,-2.81500053405761,3.4799995422363352,1,0.03280540957105571,1.396825925443746,63.709999084472656,1.0476201288822489,62.540000915527344,-2.9999237078008774,64.48000335693361,0.03280540957105571 12192,2021-06-23,61.08000183105469,61.88000106811523,60.9000015258789,61.88000106811523,1662000.0,-0.012928235669872223,1.4500011920940759,2.1052763667756964,42.1515049622446,63.53640327454815,2.6184456784014642,1.5631258768542438,1.9513510072930984,-2.117031070402838,9.355890809858645,0.9799995422363281,0.9327505119810056,-1.7379987716674776,-4.044324624911994,0.5683270815770385,-2.8911616982897357,-0.5848358450452196,4.146815008789062,4.466510166218789,-63.72134271821107,1.153162926622258,6,2.1899986267089844,2.1899986267089844,1.9074983596801758,-1.4500007629394531,4.139999389648423,2,0.05009819035463692,-3.923104009859696,61.88000106811523,1.396825925443746,63.709999084472656,1.0476201288822489,62.540000915527344,0.05009819035463692 12193,2021-06-24,61.38000106811523,61.68999862670898,60.81000137329102,61.0,1091400.0,0.004911578717537113,-1.3157873602738617,-0.4750017881410439,42.71739107899942,61.08039727057691,2.1301566986371583,1.3313875729589668,1.6953928662735507,-2.319579470030483,9.670257726362461,0.8799972534179545,0.9691970055987795,-1.4379995346069379,-3.744325387851454,0.8683263186375783,-2.591162461229196,-0.2848366079846798,3.500670546611339,16.71553432053048,-46.60336135511352,1.153162926622258,6,1.8449993133544993,1.8449993133544993,1.607499122619636,-1.5599994659423757,4.429996490478523,3,0.06028023295133966,1.4500011920940759,61.08000183105469,-3.923104009859696,61.88000106811523,1.396825925443746,63.709999084472656,0.06028023295133966 12194,2021-06-25,61.65999984741211,61.79999923706055,61.13999938964844,61.2400016784668,1485700.0,0.004561726530212251,-1.129022334338276,1.1052552326457066,44.597454416583616,59.23806234556687,1.6243541361907958,1.137262261885283,1.4284574863747181,-2.5015855779823895,10.180432795818357,0.6599998474121094,0.9351382050297374,-1.1755006790161104,-3.438553535487628,1.0875521774554073,-2.3070271072518693,-0.043974250780351554,2.813604743170899,28.6195022393703,-30.90408226095201,1.1315264282357596,6,1.5650005340576172,1.5650005340576172,1.4100008010864258,-1.4749984741210938,4.719997406005859,4,0.05660074095204948,-1.3157873602738617,61.38000106811523,1.4500011920940759,61.08000183105469,-3.923104009859696,61.88000106811523,0.05660074095204948 12195,2021-06-28,61.72000122070313,62.25,61.52000045776367,61.88999938964844,991700.0,0.0009731004450130865,-1.5614032739489498,-0.4047593097184209,45.37726383638562,55.403994226427734,1.3627753040166581,1.113063326836503,1.346057187402657,-2.458578097019206,10.75938201476314,0.7299995422363281,0.7501333806012411,-1.101999282836907,-3.3893795119674834,1.1853809462936766,-2.245689397402195,0.041690831728381283,2.3872430481506726,39.912295378190755,-16.56578359068066,1.1436901145652913,6,1.5049991607665945,1.5049991607665945,1.5074987411498952,-1.1049995422363352,4.519996643066399,0,0.07420612022798179,-1.129022334338276,61.65999984741211,-1.3157873602738617,61.38000106811523,1.4500011920940759,61.08000183105469,0.07420612022798179 12196,2021-06-29,60.63999938964844,62.09000015258789,60.36999893188477,61.709999084472656,1047400.0,-0.017498409100685897,-1.1366466691308281,6.294183645992544,36.00822593051921,50.938324461851565,2.0501110644859324,2.2426785504719646,2.392260431274572,-1.3025171354456546,11.762762460543918,1.720001220703118,0.5347274540473705,-2.140501022338867,-4.557602206257897,0.27660016158016276,-3.349051614298382,-0.9319504303793522,3.1375205896490854,14.361718317232155,-36.01282950778464,1.2085505919595145,6,2.010000228881836,2.364999771118164,2.417501449584961,0.1750011444091797,6.410003662109375,1,0.07536279255972977,-1.5614032739489498,61.72000122070313,-1.129022334338276,61.65999984741211,-1.3157873602738617,61.38000106811523,0.07536279255972977 12197,2021-06-30,60.43000030517578,60.790000915527344,60.11000061035156,60.59000015258789,797800.0,-0.0034630456231254936,1.4285665628980728,0.14953261032321546,30.711194493681177,45.65588886963201,1.8617437348019763,2.471492967508766,2.5147104638952413,-1.0151514914654811,12.568496036395718,0.6800003051757812,0.33610793613524237,-2.2820001602172866,-4.88648695591624,0.3224866354816669,-3.5842435580667598,-0.9797567623678134,2.9386171484322148,14.953261032321546,-29.141324742873554,1.3022433978494756,6,1.7350006103515554,2.4449996948242188,2.439999580383301,0.46000099182128906,6.2900009155273295,2,0.08158200033557717,-1.1366466691308281,60.63999938964844,-1.5614032739489498,61.72000122070313,-1.129022334338276,61.65999984741211,0.08158200033557717 12198,2021-07-01,61.38999938964844,61.72999954223633,60.459999084472656,60.66999816894531,669700.0,0.015886134033172183,-1.2280721714339253,-4.500011920940324,36.08348046085808,43.66484205056724,0.46637725829687326,1.5002002175951787,1.4829600148496525,-1.8807182675873335,13.076914516624935,1.2999992370605469,-0.02133649796191861,-1.2660011291503892,-3.9361117744187624,1.4041095161179769,-2.6010564517845722,0.06905419348379382,1.5224117059036573,59.81304412928618,21.67708262144184,1.3350553226341844,7,0.5550003051757812,1.4850006103515625,1.4200010299682617,-0.2949981689453125,5.349998474121094,3,0.06238804152359201,1.4285665628980728,60.43000030517578,-1.1366466691308281,60.63999938964844,-1.5614032739489498,61.72000122070313,0.06238804152359201 12199,2021-07-02,61.58000183105469,61.72000122070313,61.11999893188477,61.38999938964844,519900.0,0.003095006406504286,1.5531945977533155,0.26389183232314667,38.276566434624975,40.70739450376175,0.1406713327207143,1.286365481687433,1.2345074656874573,-1.9818890743473077,13.512776435710364,0.6000022888183594,-0.3658829198214164,-1.0189987182617202,-3.7316893123377923,1.6936918758143449,-2.3753440152997527,0.33734657877631236,0.9400717965693346,68.69166541886814,34.18207140089045,1.3563452970380334,7,0.019998550415039062,1.2949981689453125,1.1299982070922852,-0.010000228881835938,5.339996337890625,4,0.06869106206174025,-1.2280721714339253,61.38999938964844,1.4285665628980728,60.43000030517578,-1.1366466691308281,60.63999938964844,0.06869106206174025 12200,2021-07-06,61.709999084472656,61.790000915527344,60.790000915527344,61.34000015258789,878800.0,0.0021110303597362545,2.7735664365863664,1.9473377770639255,35.22608211511664,39.01657374766815,-0.33845267047616545,1.138335186035718,1.0702216850763904,-2.031615894569171,13.949355220670629,1.0,-0.7788777441166417,-0.8405014038085952,-3.5816304933698007,1.9006276857526103,-2.2110659485892015,0.5300631409720111,0.47266432073322306,80.80802242580123,50.27966898635391,1.3705645447806036,7,-0.529998779296875,1.1650009155273438,0.7875003814697266,0.015001296997070312,5.840003967285156,1,0.0756765230631864,1.5531945977533155,61.58000183105469,-1.2280721714339253,61.38999938964844,1.4285665628980728,60.43000030517578,0.0756765230631864 12201,2021-07-07,61.81999969482422,61.88999938964844,61.08000183105469,61.88999938964844,895000.0,0.001782541111384317,22.142888283378745,-0.18918891053993586,37.12445491166862,38.45801263093748,-0.5116667680816391,1.0199854922707488,0.9248919376227818,-2.0499918870968585,14.769147814974273,0.80999755859375,-0.9042253311041932,-0.6920007705688462,-3.4523562933344465,2.068354752196747,-2.072178531951643,0.6881769908139503,0.07249091910205863,96.06743017813363,64.60775094338294,1.3801777613827972,7,-0.6399993896484375,1.0550003051757812,0.6774997711181641,-0.09499931335449219,5.5900039672851705,2,0.07149786785449264,2.7735664365863664,61.709999084472656,1.5531945977533155,61.58000183105469,-1.2280721714339253,61.38999938964844,0.07149786785449264 12202,2021-07-08,61.81000137329102,62.08000183105469,60.77000045776367,61.56000137329102,830100.0,-0.00016173279816489305,2.3164553294639747,-3.571444141689373,35.281129016316555,37.63176129063938,-0.4327350128619116,0.9569722852640083,0.919026332157884,-1.9428664085272729,15.051892121385338,1.3100013732910156,-1.2411546308294419,-0.6244991302490135,-3.3716122946268356,2.1226140341288158,-1.9980557124379246,0.7490574519398976,-1.7000007629394602,83.33333333333377,51.37571251874954,1.3735565821889142,7,-0.6300010681152415,1.0649986267089773,0.6874980926513601,-0.08500099182129617,6.289997100830085,3,0.08477595149724548,22.142888283378745,61.81999969482422,2.7735664365863664,61.709999084472656,1.5531945977533155,61.58000183105469,0.08477595149724548 12203,2021-07-09,61.790000915527344,62.0099983215332,60.95000076293945,61.86000061035156,1384800.0,-0.00032357963629359165,4.7297921478060045,-0.279998779296875,44.75524027811568,37.64929305303184,-0.389410625067093,0.845476238579721,0.9109978277534694,-1.8247093357351787,14.707067707149928,1.05999755859375,-1.3246659131552292,-0.5334995269775362,-3.1904962509561727,2.1234971970011074,-1.8619978889668545,0.794998835011782,-1.640600280761717,77.86254873925843,40.28769202231143,1.3284983619893216,7,-0.6100006103515625,1.0849990844726562,0.7074985504150391,-0.06500053405761719,7.010002136230469,4,0.07978637695628987,2.3164553294639747,61.81000137329102,22.142888283378745,61.81999969482422,2.7735664365863664,61.709999084472656,0.07978637695628987 12204,2021-07-12,61.9000015258789,62.08000183105469,61.459999084472656,61.66999816894531,939900.0,0.0017802331885694578,1.1016900934917824,-3.2857765667573915,35.139584178956355,36.51177309109525,-0.516055545756096,0.5851172973407586,0.7681880649198192,-1.8409847111023296,14.314091636241798,0.6200027465820312,-1.2519425204435564,-0.30899887084961364,-2.8207215537143995,2.202723812015172,-1.5648602122820066,0.9468624705827793,-1.7119888671874932,86.25953309319155,47.29870946680255,1.2558613414323943,7,-0.8000011444091726,0.9749984741211009,0.5974979400634837,-0.17500114440917258,7.069999694824212,0,0.07819056895931009,4.7297921478060045,61.790000915527344,2.3164553294639747,61.81000137329102,22.142888283378745,61.81999969482422,0.07819056895931009 12205,2021-07-13,61.4900016784668,62.1500015258789,61.2400016784668,61.75,627400.0,-0.0066235838013782855,-1.39474172936669,-1.1304109861678129,45.82441603251731,37.60246088020615,-0.15881301818067328,0.8471684361772063,1.1225295652426723,-1.3453984748566583,13.796501496520582,0.9099998474121023,-1.2129717471026922,-0.597498893737793,-2.9931426640371797,1.7981448765615937,-1.7953207788874863,0.6003229914119004,-1.264149236328123,52.17396111776099,8.16425423425678,1.1978218851496942,7,-0.3600006103515625,1.3849983215332031,1.014998435974121,0.2349987030029297,7.380001068115234,1,0.08830698231026468,1.1016900934917824,61.9000015258789,4.7297921478060045,61.790000915527344,2.3164553294639747,61.81000137329102,0.08830698231026468 12206,2021-07-14,62.31000137329102,62.77999877929688,61.099998474121094,61.56999969482422,1041800.0,0.013335496380566525,1.000004541315747,-2.8461786757046506,63.113005356031785,41.202662087134,-0.8012732573664962,-0.15482570788988426,0.25235114203965026,-2.0583671286660703,12.57289387625487,1.6800003051757884,-1.1933433145492174,0.333000564575201,-1.77707719001274,2.443078319163142,-0.7220383127187731,1.388039441869175,-2.0071829678027413,76.61702495117761,26.465020283002133,1.0550388772939712,7,-0.6900024414062571,0.5649986267089773,0.22499847412108664,-0.3750000000000071,6.289997100830085,2,0.08409567586228461,-1.39474172936669,61.4900016784668,1.1016900934917824,61.9000015258789,4.7297921478060045,61.790000915527344,0.08409567586228461 12207,2021-07-15,63.22999954223633,63.41999816894531,62.02000045776367,62.02000045776367,1148800.0,0.014764855539542099,-1.3140475544934647,1.6351301891363696,67.41995597650552,44.684492699983714,-1.4330201543501815,-1.2150936502074785,-0.7142951565750408,-2.8358377060557842,10.691821825281004,1.3999977111816406,-1.162876534916471,1.3024988174438477,-0.6245378184460293,3.2295354533337246,0.3389804994989092,2.266017135388786,-2.7785503143195314,92.30773982810678,36.359552411984566,0.963518317944938,7,-1.135000228881836,-0.3549995422363281,-0.6949996948242188,-1.2449989318847656,6.030002593994141,3,0.06610792582848113,1.000004541315747,62.31000137329102,-1.39474172936669,61.4900016784668,1.1016900934917824,61.9000015258789,0.06610792582848113 12208,2021-07-16,64.55999755859375,64.80000305175781,63.11999893188477,63.41999816894531,1651600.0,0.021034287932724327,1.0740658761031852,0.9421489687699011,72.79873563114978,48.520289277375355,-2.5323716789728934,-2.67599086681939,-2.0532370502880752,-4.045103535609599,9.135515046066008,1.6800041198730398,-0.8908904527376507,2.6284971237182617,0.6789528654733417,4.578041381963182,1.6537249945957981,3.6032692528407253,-3.8710644153946703,93.51337307486901,32.69931247152915,0.9747721291224604,7,-1.7749958038330078,-1.68499755859375,-1.8799982070922852,-2.474996566772461,4.350006103515639,4,0.05483273000923683,-1.3140475544934647,63.22999954223633,1.000004541315747,62.31000137329102,-1.39474172936669,61.4900016784668,0.05483273000923683 12209,2021-07-19,64.11000061035156,64.72000122070311,63.4000015258789,64.19000244140625,2679000.0,-0.006970213216532017,1.3157901781531953,-0.07017708235735032,67.7037191927526,52.128915619334904,-1.8838615193010781,-2.2159559249339154,-1.6230778971674908,-3.4789588557857414,9.502750018070646,1.3199996948242116,-0.533619772014049,2.1000001907348604,-0.06701466594424232,4.267015047413963,1.016492762395309,3.183507619074412,-3.0099604762966123,81.35130843954332,17.154160718182794,1.0835074283395514,7,-1.3249988555908203,-1.2350006103515625,-1.2525005340576172,-2.0249996185302734,4.3700027465820455,0,0.07315555134543206,1.0740658761031852,64.55999755859375,-1.3140475544934647,63.22999954223633,1.000004541315747,62.31000137329102,0.07315555134543206 12210,2021-07-20,64.0,64.73999786376953,63.70000076293945,64.41000366210939,2488400.0,-0.0017158104711326727,-1.059395843877235,5.1249284760635,79.06579372883935,56.78906437679833,-1.581136805159261,-2.1956893405345994,-1.5384708270999283,-3.238539249677629,10.132799592851388,1.0399971008300781,-0.27428410334465525,1.9754995346069322,-0.24268732292647144,4.193686392140336,0.8664061058402339,3.0845929633736304,-2.529963574174765,78.37832264875755,7.551923965732172,1.109093428766701,7,-1.2149982452392578,-1.125,-1.1424999237060547,-1.914999008178711,4.8600006103515625,1,0.0776562690734861,1.3157901781531953,64.11000061035156,1.0740658761031852,64.55999755859375,-1.3140475544934647,63.22999954223633,0.0776562690734861 12211,2021-07-21,63.90999984741211,64.43000030517578,63.72999954223633,64.0,1302300.0,-0.001406252384185791,-2.111109227313186,0.21951060662448066,80.74208769367542,61.840282007615976,-1.300225306884478,-2.0509629688952202,-1.4825259662184607,-3.0163614184853316,11.186467095445265,0.7000007629394531,-0.040613885465155874,1.7839994430541992,-0.5868702411498106,4.154869127258216,0.5985646009521943,2.969434285156204,-2.1069667589936145,67.98552611898826,-9.499140912313536,1.1854348421020082,7,-1.0349979400634766,-1.0349998474121094,-1.0025005340576172,-1.7949981689453125,5.200000762939453,2,0.07760918339871914,-1.059395843877235,64.0,1.3157901781531953,64.11000061035156,1.0740658761031852,64.55999755859375,0.07760918339871914 12212,2021-07-22,64.13999938964844,64.30999755859375,63.38000106811523,63.97999954223633,1322500.0,0.0035988036736889217,2.7200143433711785,-1.7777730682829653,77.89050796677115,65.52197841746658,-1.3018617472220697,-2.150202966799057,-1.6933520322609894,-3.116773079505613,11.322754077922959,0.9299964904785227,0.2373925522054492,1.8609991073608398,-0.6181246417844619,4.340122856506142,0.621437232788189,3.1005609819334907,-2.0372693048960144,60.71416407245166,-18.220732579695174,1.239561874572649,7,-1.1899986267089844,-1.2649993896484375,-1.0174989700317383,-2.0249977111816406,4.1699981689453125,3,0.06953537771926555,-2.111109227313186,63.90999984741211,-1.059395843877235,64.0,1.3157901781531953,64.11000061035156,0.06953537771926555 12213,2021-07-23,65.08000183105469,65.08999633789061,63.86000061035156,64.13999938964844,1342800.0,0.014655479425494944,1.5625139078742873,5.875020861645567,80.80989888352809,70.59645782908567,-1.9289488156149446,-2.950048511455094,-2.572559046893943,-3.914817491902788,11.631966924121995,1.2299957275390483,0.5264440459961008,2.6160015106201158,-0.11959883660713899,5.3516018578473705,1.248201337006492,3.9838016842337396,-2.707544449601727,99.41552429924346,18.392418208742342,1.3678001736136267,7,-1.9850044250488352,-2.480003356933601,-1.4675025939941406,-2.3600025177001953,2.8300018310547017,4,0.06422864455392774,2.7200143433711785,64.13999938964844,-2.111109227313186,63.90999984741211,-1.059395843877235,64.0,0.06422864455392774 12214,2021-07-26,65.15000152587889,65.26000213623047,64.44999694824219,64.94000244140625,1695100.0,0.001075594542943037,2.7674633168325613,0.22340270112328856,80.60503051760466,74.46097054965094,-1.6644936966867405,-2.893532993980209,-2.6222506113648407,-3.84260761746755,12.126486567459626,0.8100051879882812,0.8596313113541214,2.511501121520979,-0.444522135742929,5.46752437878488,1.0334894928890321,3.989512750152933,-2.4514394696534154,94.1489070289808,12.557504882307825,1.478011628631951,7,-1.9700012207031108,-2.4650001525878764,-1.5375022888183452,-2.350002288818345,3.2999954223632955,0,0.05771300150679126,1.5625139078742873,65.08000183105469,2.7200143433711785,64.13999938964844,-2.111109227313186,63.90999984741211,0.05771300150679126 12215,2021-07-27,66.30000305175781,66.52999877929689,64.81999969482422,65.11000061035156,1202800.0,0.017651596299995687,1.0727338302476372,5.666702997275588,83.63367887103229,76.74104538465099,-2.302585155392343,-3.8818434543095037,-3.73300399359546,-4.859992176508861,13.45150909145907,1.7099990844726705,1.1306849019018088,3.432502555847165,0.09152919748926536,6.773475914205065,1.7620158766682152,5.102989235026115,-3.2428393843316385,92.69854302678849,12.40379485034829,1.6704866791789497,7,-2.025003433227539,-2.9800033569335866,-2.6875038146972656,-3.3300037384033203,2.3199996948242188,1,0.03288084773501376,2.7674633168325613,65.15000152587889,1.5625139078742873,65.08000183105469,2.7200143433711785,64.13999938964844,0.03288084773501376 12216,2021-07-28,65.20999908447266,66.30000305175781,64.97000122070311,66.30000305175781,1054700.0,-0.01644048140441612,1.4403614499996762,-0.9159678412063395,71.96380474077066,77.24591746956932,-0.8470303225113867,-2.563335593551642,-2.5978777802857422,-3.650825777972642,13.855925537538466,1.3300018310547017,1.4614028180810834,2.1139986038208036,-1.2105918421693218,5.438589049810936,0.4517033808257338,3.7762938268158663,-1.5971817991471653,58.09521733496561,-20.9140080744167,1.662295222995065,7,-0.3850002288818217,-1.8899993896484304,-1.5549993515014648,-2.239999771118164,3.7399978637695312,2,0.05597303445980284,1.0727338302476372,66.30000305175781,2.7674633168325613,65.15000152587889,1.5625139078742873,65.08000183105469,0.05597303445980284 12217,2021-07-29,65.36000061035156,65.77999877929689,65.16999816894531,65.23000335693361,1085100.0,0.002300284127969343,-3.8798559614270722,-0.11926310116259047,72.68105748993982,77.232842120546,-0.7410459827106308,-2.4507054221027715,-2.7055642168731566,-3.6942726690054783,14.081399819350743,0.6100006103515767,1.7694713670321107,2.017500114440921,-1.20427374350038,5.239273972382215,0.40661318547027747,3.6283870434115713,-1.2804342859906512,56.17981380835604,-22.025407306446972,1.6108869289706476,7,-0.4050006866455078,-2.0400009155273366,-1.8200006484985352,-2.3900012969970703,3.1399993896484375,3,0.057374540467891144,1.4403614499996762,65.20999908447266,1.0727338302476372,66.30000305175781,2.7674633168325613,65.15000152587889,0.057374540467891144 12218,2021-07-30,65.22000122070311,65.87000274658203,65.01999664306639,65.23000335693361,2449500.0,-0.0021419735058306744,-3.1462570476914884,-0.07694113504336338,71.01265223777818,77.60050134777106,-0.5560546053616235,-2.117631986612693,-2.5391558368888454,-3.4517621078980625,15.211968429792519,0.8500061035156392,1.9404008327827853,1.686000633239729,-1.5022501645617155,4.8742514310411735,0.09187523433899969,3.2801260321404513,-0.7483657035524374,37.019403587278525,-38.50774384300913,1.5941253989007238,7,-0.2650012969970561,-1.900001525878885,-1.950000762939439,-2.2500019073486186,2.010002136230497,4,0.047378047838946724,-3.8798559614270722,65.36000061035156,1.4403614499996762,65.20999908447266,1.0727338302476372,66.30000305175781,0.047378047838946724 12219,2021-08-02,65.80999755859375,66.16999816894531,65.12000274658203,65.65000152587889,922500.0,0.009046248495060638,1.3863606807521913,-15.996186117423548,76.7326543359379,77.34126363744868,-0.982910333480703,-2.502798972891121,-3.0676183704344098,-3.941322289287868,16.48190331989145,1.0499954223632812,2.0378830968567314,2.064497184753421,-1.1391483650205032,5.268142734527338,0.4626744098664659,3.6663199596403757,-1.0090239194996826,57.89464291291283,-19.736117392336396,1.6018227748869585,8,-0.8549976348876953,-2.489997863769524,-2.5849971771240234,-2.839998245239258,2.600006103515639,0,0.03191013799454878,-3.1462570476914884,65.22000122070311,-3.8798559614270722,65.36000061035156,1.4403614499996762,65.20999908447266,0.03191013799454878 12220,2021-08-03,66.37999725341797,66.44999694824219,65.62000274658203,65.91999816894531,877700.0,0.008661293359215172,1.7666543748331065,2.8750655667347598,75.98976316229215,76.8132275784061,-1.3184534722569907,-2.851176787573422,-3.5885019226608676,-4.403517862255654,17.60512414003742,0.8299942016601562,1.994403714273659,2.4009969711303683,-0.8582490509903948,5.660242993251138,0.7713739600699796,4.030619982190757,-1.3600006103515767,95.27027723650164,16.78791305597842,1.629623011060385,8,-1.424997329711914,-3.059997558593743,-3.154996871948242,-3.244997024536133,1.8100051879882812,1,0.03118408828674113,1.3863606807521913,65.80999755859375,-3.1462570476914884,65.22000122070311,-3.8798559614270722,65.36000061035156,0.03118408828674113 12221,2021-08-04,66.23999786376953,66.33999633789061,65.5,66.08000183105469,1249400.0,-0.002109059889140452,3.6667373105862806,0.34781815467798916,71.34750813666889,76.08622759728362,-0.9087512078186819,-2.490766796471263,-3.4032243929891166,-4.170123800132444,18.829581992372734,0.8799972534179688,2.0194664251738814,2.0399976730346623,-1.2022159743137308,5.282211320383055,0.4188908493604657,3.661104496708859,-1.1199951171875,85.31475247154998,8.226724588809475,1.6211068236741972,8,-1.0449981689453125,-2.9199981689453054,-3.0149974822998047,-3.0149974822998047,0.45000457763671875,2,0.03593002656351629,1.7666543748331065,66.37999725341797,1.3863606807521913,65.80999755859375,-3.1462570476914884,65.22000122070311,0.03593002656351629 12222,2021-08-05,67.05000305175781,67.08999633789061,66.12000274658203,66.87000274658203,1180800.0,0.012228339585006465,6.461865774570064,1.1250298030613706,69.06587327272655,74.78133586275011,-1.4109378209055734,-3.0441512437714096,-4.118920042823177,-4.905186381602697,20.029440280286575,0.9699935913085795,2.02340024420765,2.5880027770996037,-0.687722949560424,5.863728503759624,0.9501399137695898,4.2258656404296175,-1.704400939941408,98.06795690681518,22.10513803095293,1.6378628633300105,8,-1.2800064086914062,-3.450004577636726,-4.222503662109375,-4.045003890991211,-0.470001220703125,3,0.0283369695750455,3.6667373105862806,66.23999786376953,1.7666543748331065,66.37999725341797,1.3863606807521913,65.80999755859375,0.0283369695750455 12223,2021-08-06,66.72000122070311,67.30000305175781,66.66000366210939,67.01000213623047,886600.0,-0.004921727308497825,-2.1219784514041553,-1.6111134658585964,70.3587832505922,73.64286394419318,-0.9206541384121891,-2.451561612727474,-3.6948869938868967,-4.508106290572179,21.34229432895528,0.6399993896484233,2.0318127476299495,2.011500930786113,-1.1578603852198768,5.18086224679211,0.42682027278311807,3.5961815887891078,-1.2200012207031108,73.39441514399539,-1.8088544435924803,1.5846806580029968,8,-0.6599998474120952,-2.8400001525878764,-4.200000762939439,-3.845001220703111,-0.959999084472642,4,0.026678638290320578,6.461865774570064,67.05000305175781,3.6667373105862806,66.23999786376953,1.7666543748331065,66.37999725341797,0.026678638290320578 12224,2021-08-09,66.73999786376953,67.05999755859375,66.41000366210939,66.72000122070311,850000.0,0.0002997098726102987,-1.0312570781427413,-0.0689537239220682,71.67717316774007,72.31436331049404,-0.772642806573927,-2.203332204510673,-3.616424691677821,-4.440587816795841,22.669276214625853,0.6499938964843608,2.0830135022555822,1.7894977569580135,-1.2115926352881132,4.79058814920414,0.28895256083495724,3.290042953081077,-0.8799972534179688,68.88865341414827,-5.6687336602524425,1.5005451961230623,8,-0.6049957275390625,-2.704996109008789,-4.329998016357422,-3.8649978637695312,-1.959999084472642,0,0.007342006425656189,-2.1219784514041553,66.72000122070311,6.461865774570064,67.05000305175781,3.6667373105862806,66.23999786376953,0.007342006425656189 12225,2021-08-10,66.91999816894531,67.13999938964844,66.40000152587889,66.66999816894531,686600.0,0.0026970379223445473,1.1449137549757156,12.502098435702676,73.47889867854497,72.48270708135786,-0.9559795396407935,-2.0613597869534885,-3.71576621832817,-4.535289273251919,23.873270089982455,0.7399978637695455,2.032149760809773,1.6979982376098661,-0.9461895085865564,4.342185983806289,0.3759043645116549,3.0200921107080774,-0.7719970703124943,78.88865341414827,3.355389971617882,1.3220938730982108,8,-0.7599983215332031,-2.8849964141845703,-4.682497978210449,-4.0449981689453125,-2.3699951171875,1,0.02226547420701408,-1.0312570781427413,66.73999786376953,-2.1219784514041553,66.72000122070311,6.461865774570064,67.05000305175781,0.02226547420701408 12226,2021-08-11,67.55000305175781,67.83000183105469,66.87000274658203,67.01999664306639,1185200.0,0.009414299163936102,-1.3132669663293164,2.120025634765682,75.03669048467269,72.74444408077262,-1.3624211853513515,-2.4018108005473096,-4.239364867820612,-5.089836347140221,26.071952507011275,0.9599990844726562,2.0020425406825098,2.0660030364990263,-0.39539126342288,4.527397336420933,0.8353058865380802,3.2967001864599723,-1.1716015625000011,83.62579361361334,5.961154030515843,1.2306971499609523,8,-1.1250038146972656,-3.250001907348633,-5.522502899169922,-4.6750030517578125,-3.350006103515625,2,0.009474453896886725,1.1449137549757156,66.91999816894531,-1.0312570781427413,66.73999786376953,-2.1219784514041553,66.72000122070311,0.009474453896886725 12227,2021-08-12,67.41000366210939,67.69999694824219,67.23000335693361,67.58000183105469,1016000.0,-0.0020725297309187596,1.2927165134540972,-0.3207473837250794,69.38434313685663,72.56352084733689,-1.0069384455252646,-2.0370396109087636,-4.003030633979222,-4.859897072708051,28.453396294082733,0.46999359130857954,1.8195170254842878,1.7170034408569421,-0.6464482818618222,4.080455163575699,0.5352775794975599,2.8987293022163243,-1.0100021362304972,70.62950494310095,-4.106834895208991,1.1817258613593786,8,-0.9350013732910298,-3.1100025177002095,-5.382503509521499,-4.535003662109389,-3.1500015258789205,3,-0.010680925405554431,-1.3132669663293164,67.55000305175781,1.1449137549757156,66.91999816894531,-1.0312570781427413,66.73999786376953,-0.010680925405554431 12228,2021-08-13,68.09999847412111,68.13999938964844,67.37999725341797,67.41999816894531,905500.0,0.010235792531184229,1.0,-4.000044879275169,72.24732108335023,72.06515048593826,-1.3918068878560206,-2.5805336967165005,-4.609575480463818,-5.459178058158443,29.841782895349805,0.7600021362304688,1.8048812071239269,2.2299982070922937,-0.300506608295521,4.760503022480108,0.9647457993983863,3.495250614786201,-1.4139968872070625,97.70109398636437,24.37022641790034,1.2652524076939076,8,-1.2799987792968892,-3.5549983978271626,-6.072498321533217,-5.224998474121108,-4.229999542236335,4,-0.02232006868023706,1.2927165134540972,67.41000366210939,-1.3132669663293164,67.55000305175781,1.1449137549757156,66.91999816894531,-0.02232006868023706 12229,2021-08-16,68.80000305175781,69.0,68.11000061035156,68.23000335693361,1153200.0,0.010279068918080947,-1.197515282238695,0.8382344691401965,70.22651124778702,71.42478916210436,-1.8138184078812003,-3.068482246694913,-5.223045477602454,-6.065872468752431,31.476355690604652,0.900001525878892,1.797392492905331,2.695502662658697,-0.011366604121036517,5.402371929438438,1.3420680292688303,4.048937296048564,-1.8232019042968943,92.30780516862444,20.541698528924158,1.3534346333898701,8,-1.5500030517578125,-3.7500038146972656,-6.772502899169922,-5.9250030517578125,-5.970001220703125,0,-0.04418605785875285,1.0,68.09999847412111,1.2927165134540972,67.41000366210939,-1.3132669663293164,67.55000305175781,-0.04418605785875285 12230,2021-08-17,68.97000122070311,69.05999755859375,68.37999725341797,68.75,1392700.0,0.0024709035087893128,2.4000534065766383,0.38596726051048513,85.74145065770843,73.02411610888653,-1.7632085593172917,-3.000907439943049,-5.301459970522693,-6.1532386984597025,33.193741396354305,0.6800003051757812,1.83526431014198,2.6170007705688363,-0.1871708718929881,5.421172413030661,1.214914949337924,4.0190865917997485,-1.590003967285142,95.89056844349467,21.470064206115225,1.4020858212309126,8,-1.3800010681152202,-3.890003204345689,-6.9825010299682475,-6.095001220703111,-5.650001525878892,1,-0.06075108550452635,-1.197515282238695,68.80000305175781,1.0,68.09999847412111,1.2927165134540972,67.41000366210939,-0.06075108550452635 12231,2021-08-18,68.87000274658203,69.19999694824219,68.43000030517578,68.91000366210939,2106400.0,-0.0014498836066579868,1.483910266665026,-0.18182133444313364,83.68524714995937,74.64849098413461,-1.3979169078134817,-2.645923219833435,-5.106250136559929,-5.959333503981014,35.030329511965164,0.7699966430664062,1.7788302008024601,2.2690021514892607,-0.502583582318465,5.040587885296993,0.8832092845853907,3.6547950183931306,-1.154005432128912,83.24897080294785,6.251760256953062,1.3857928669038655,8,-1.0700035095214844,-3.7200050354003906,-6.867502212524414,-5.995002746582031,-5.720001220703132,2,-0.06272686979148723,2.4000534065766383,68.97000122070311,-1.197515282238695,68.80000305175781,1.0,68.09999847412111,-0.06272686979148723 12232,2021-08-19,68.59999847412111,68.93000030517578,68.20999908447266,68.37000274658203,1897600.0,-0.003920491675518667,-1.6181717297822167,-5.749761586876055,81.64789084544816,75.90283627245195,-0.9889192826705653,-2.134069888026204,-4.767032139510562,-5.612325712268699,37.27022136851961,0.720001220703125,1.697130907999835,1.7759979248046989,-0.8770202779521696,4.429016127561567,0.4494888234262646,3.102507026183133,-0.587201232910175,67.03304534460214,-14.400583226425468,1.326509101378431,8,-0.7999992370605611,-2.9899997711181783,-6.352499008178725,-5.724998474121108,-5.509998321533217,3,-0.06413996536076882,1.483910266665026,68.87000274658203,2.4000534065766383,68.97000122070311,-1.197515282238695,68.80000305175781,-0.06413996536076882 12233,2021-08-20,69.26000213623047,69.29000091552734,68.19999694824219,68.40000152587889,1475500.0,0.009621044851164884,1.3695785580415636,3.7392025476015025,81.88537316968984,77.03708071711303,-1.3977186030851811,-2.59806617421134,-5.369680437653976,-6.178092148984007,39.014178569593774,1.0900039672851562,1.7173962326575634,2.227001571655279,-0.5049479385255182,4.9589510818360765,0.8610268165648733,3.592976326745685,-0.06000518798828125,97.457731225552,12.507638545725001,1.3659747550904004,8,-1.4150009155273438,-3.055002212524414,-6.775002479553223,-6.385002136230469,-6.730003356933587,4,-0.07219173903814335,-1.6181717297822167,68.59999847412111,1.483910266665026,68.87000274658203,2.4000534065766383,68.97000122070311,-0.07219173903814335 12234,2021-08-23,68.91000366210939,69.31999969482422,68.51999664306639,69.23999786376953,1577800.0,-0.005053399701499428,2.265332814324698,-0.3837139156508705,74.37381020631713,77.13651533130994,-0.7906826509700551,-2.0574196232071387,-4.971013904693571,-5.737489699956029,40.71818566222293,0.8000030517578267,1.7112175606877855,1.6890029907226705,-1.0146953747541403,4.392701356199481,0.3371538079842651,3.040852173461076,-0.7100067138672017,63.393301135552115,-19.414794912262373,1.3518491827384023,8,-0.8150024414062642,-2.5600032806396626,-6.080002784729018,-6.035003662109389,-5.75000381469728,0,-0.07313894155248601,1.3695785580415636,69.26000213623047,-1.6181717297822167,68.59999847412111,1.483910266665026,68.87000274658203,-0.07313894155248601 12235,2021-08-24,68.48000335693361,68.93000030517578,67.97000122070311,68.91000366210939,1669800.0,-0.006240027315688845,3.08515819034818,1.303054123413461,70.43796535036711,76.62554587194265,-0.12977118733913073,-1.5343944293714742,-4.487634375416285,-5.224852905075522,41.23431378316518,0.9599990844726705,1.720563053548645,1.150002670288103,-1.5730629057768653,3.8730682463530712,-0.21153011774437402,2.51153545832058,0.8399963378906108,37.77797871679261,-42.86599250286108,1.3615327880324808,8,-0.2050018310547017,-2.1300029754638814,-5.650002479553237,-5.605003356933608,-6.280002593994155,1,-0.08250585935911547,2.265332814324698,68.91000366210939,1.3695785580415636,69.26000213623047,-1.6181717297822167,68.59999847412111,-0.08250585935911547 12236,2021-08-25,68.86000061035156,69.08000183105469,68.18000030517578,68.41000366210939,1143800.0,0.005549025040745503,1.022476726044542,-1.0465037880803771,67.92075707720369,76.46292519864787,-0.3401767226471577,-1.7148430362169051,-4.828078942949077,-5.530342077620887,41.81718892440567,0.9000015258789062,1.7404968529190512,1.3474998474121094,-1.2642963299034449,3.9592960247276636,0.04160175875432515,2.6533979360698936,0.45999908447265625,65.92595522953236,-11.997058594399519,1.3058980886577785,8,-0.5100021362304688,-2.510000228881836,-6.029999732971191,-5.9850006103515625,-7.060001373291016,2,-0.08045310581502563,3.08515819034818,68.48000335693361,2.265332814324698,68.91000366210939,1.3695785580415636,69.26000213623047,-0.08045310581502563 12237,2021-08-26,69.11000061035156,69.13999938964844,68.68000030517578,68.87999725341797,1651900.0,0.0036305547165855767,2.172397463892031,0.5111220372317139,74.04425354759145,76.66258436134133,-0.36171029213248573,-1.7597194735627255,-5.02513451576425,-5.712086407523202,42.44740255645589,0.45999908447265625,1.7482355148472521,1.4099998474121094,-1.0870573846883929,3.9070570795126116,0.16147123136185826,2.6585284634623605,0.18299911499023835,84.44449467919789,5.702911248800987,1.2485286160502485,8,-0.4650001525878906,-2.760000228881836,-6.234999656677246,-6.2350006103515625,-6.49000167846679,3,-0.08623931459754541,1.022476726044542,68.86000061035156,3.08515819034818,68.48000335693361,2.265332814324698,68.91000366210939,-0.08623931459754541 12238,2021-08-27,68.30999755859375,69.44999694824219,68.25,69.18000030517578,1448100.0,-0.011575792861995504,-1.4242414901241514,-3.7825654293959596,63.652153144965204,75.93210012769448,0.5265903777330578,-0.755064749397647,-4.1887734711353914,-4.849383409850738,43.056618506123876,1.1999969482421875,1.672266006304028,0.45549697875976847,-1.7622280238706338,2.6732219813901708,-0.6533655225554327,1.5643594800749696,-0.3399963378906392,22.972791850959055,-54.65988512699241,1.1088625013152007,8,0.40000152587890625,-1.654998779296875,-5.397497177124023,-5.43499755859375,-5.429996490478523,4,-0.07641630204317229,2.172397463892031,69.11000061035156,1.022476726044542,68.86000061035156,3.08515819034818,68.48000335693361,-0.07641630204317229 12239,2021-08-30,67.91000366210939,68.61000061035156,67.83999633789061,68.15000152587889,936400.0,-0.005855568888598839,-3.0525206288017954,0.2758587426446404,58.29150159744439,72.88210578766514,0.879556087013114,-0.19992738810535116,-3.6937782771144754,-4.3826308478360545,43.23392048248471,0.7700042724609517,1.6688474233922648,-0.04949722290037073,-2.0476295927939248,1.9486351469931833,-1.0485634078471406,0.9495689620463992,1.5399932861327983,4.348279358943279,-70.1047850376365,0.9990661849467756,8,0.734992980957017,-0.9600067138672017,-5.06250572204592,-5.035003662109389,-4.480003356933608,0,-0.07922256799721394,-1.4242414901241514,68.30999755859375,2.172397463892031,69.11000061035156,1.022476726044542,68.86000061035156,-0.07922256799721394 12240,2021-08-31,68.44999694824219,68.62999725341797,67.83999633789061,67.90000152587889,1827200.0,0.007951601487456328,-1.3581912797913316,-2.291667991226449,57.65302282853832,69.98963641861836,0.2883680555383137,-0.6080659529777819,-4.1682550842468515,-4.848215544171353,43.22410510231814,0.790000915527358,1.5920288060059704,0.3869960784912081,-1.4765625616652613,2.2505547186476775,-0.5447832415870266,1.3187753985694428,1.0,37.88822230436114,-33.94202795049822,0.9317793200782346,8,0.19499969482421875,-1.3149986267089844,-5.517496109008789,-5.5749969482421875,-5.729995727539055,1,-0.07728264918448513,-3.0525206288017954,67.91000366210939,-1.4242414901241514,68.30999755859375,2.172397463892031,69.11000061035156,-0.07728264918448513 12241,2021-09-01,68.62000274658203,68.81999969482422,68.12999725341797,68.56999969482422,947600.0,0.002483649465585769,2.06669831474009,0.0909153962463043,60.23688575909954,67.61063585346852,0.08847443473383976,-0.622543691583644,-4.210422781822956,-4.946379904054325,43.47008367586411,0.69000244140625,1.4927235978300075,0.4380016326904297,-1.2289989068256943,2.1050021722065537,-0.39549863706763233,1.2715019024484917,0.7977941894531284,48.44758465781513,-22.56236374488128,0.8335002697580629,9,0.024993896484375,-1.410003662109375,-4.822503089904785,-5.300003051757805,-6.610004425048828,2,-0.09355875439632444,-1.3581912797913316,68.44999694824219,-3.0525206288017954,67.91000366210939,-1.4242414901241514,68.30999755859375,-0.09355875439632444 12242,2021-09-02,68.94999694824219,69.18000030517578,68.62000274658203,68.73000335693361,1018300.0,0.004809008866974995,-1.5454734615317924,4.399603295697,57.657650227026274,64.91866663761701,-0.20858650975117143,-0.8462862962334725,-4.380318264275246,-5.204918154930802,43.31747119688013,0.55999755859375,1.304079575725325,0.6729961395263615,-0.9379944313643591,2.283986710417082,-0.1324991459189988,1.4784914249717218,0.4362439758300809,68.94411115218058,1.2562813413826888,0.8054952854453615,9,-0.30500030517578125,-1.7150001525878906,-4.877497673034654,-5.629997253417962,-6.989997863769531,3,-0.10369830351912612,2.06669831474009,68.62000274658203,-1.3581912797913316,68.44999694824219,-3.0525206288017954,67.91000366210939,-0.10369830351912612 12243,2021-09-03,68.5,69.08999633789061,68.26999664306639,68.91999816894531,903800.0,-0.006526424483818016,1.1579095307889256,-1.9091382001041635,47.16977601197668,61.89599617157918,0.13663555425705454,-0.26993877895766616,-3.781822063640732,-4.684558186026727,42.80458999695751,0.8199996948242188,1.118746269162557,0.13399925231934162,-1.3019813649186887,1.569979869557372,-0.5839910562996664,0.8519895609383497,0.8553160323486395,49.2538588110711,-14.686868291205727,0.7179903086190148,9,0.14499664306640625,-1.2650032043457031,-4.362500190734863,-5.180000305175774,-6.400001525878906,4,-0.08583943165131713,-1.5454734615317924,68.94999694824219,2.06669831474009,68.62000274658203,-1.3581912797913316,68.44999694824219,-0.08583943165131713 12244,2021-09-07,67.23000335693361,68.44999694824219,67.11000061035156,68.37999725341797,1310400.0,-0.01854009697907144,1.0775245147324966,2.738092643051737,36.406237520250706,58.11469307934402,1.2776180773351626,1.0947800230160425,-2.384048485792917,-3.368273346083079,42.07978123770773,1.3899993896484375,0.921228006823938,-1.1604976654052592,-2.4926341374938374,0.171638806683319,-1.8265659014495412,-0.4944294293609772,2.095006281525869,5.7972349890725905,-51.867152095872235,0.6660682360442887,9,1.049995422363267,0.054996490478501414,-3.0925035476684712,-3.910003662109382,-4.530002593994155,1,-0.06470328828817107,1.1579095307889256,68.5,-1.5454734615317924,68.94999694824219,2.06669831474009,68.62000274658203,-0.06470328828817107 12245,2021-09-08,68.41000366210939,68.66000366210939,67.09999847412111,67.22000122070311,1070100.0,0.017551691897306432,-1.181813331626109,-1.034790223708341,46.92513491708125,55.78184617266376,0.09682643478278408,0.03386706298661579,-3.4218599854876715,-4.512696778366461,41.34155390617863,1.5600051879882812,0.6857277521365859,-0.054997634887683944,-1.1934441201345436,1.0834488503591757,-0.6242208775111209,0.514225607735753,0.8264056152257666,62.98096321021207,8.19954432691739,0.5692232426234313,9,-0.13500595092774859,-0.9350051879882955,-4.2725038528442525,-5.090003967285163,-4.770004272460952,2,-0.07279641997288633,1.0775245147324966,67.23000335693361,1.1579095307889256,68.5,-1.5454734615317924,68.94999694824219,-0.07279641997288633 12246,2021-09-09,68.19000244140625,68.55000305175781,67.80999755859375,68.38999938964844,777100.0,-0.0032159217793609196,1.846151588955075,-0.1680643175873171,47.24093635347054,52.80369981776143,0.2366835794850033,0.3207171686522088,-3.0244777537433833,-4.257238452442294,40.086337161227405,0.7400054931640625,0.5156706952968761,-0.3069988250732365,-1.3706775972952414,0.7566799471487684,-0.838838211184239,0.22484056103776595,0.9182221877360632,52.4039907567029,-0.7934891785347844,0.5318393861110002,9,0.08499526977539062,-0.7150039672851562,-4.052502632141113,-4.870002746582024,-4.880001068115227,3,-0.08021705565127868,-1.181813331626109,68.41000366210939,1.0775245147324966,67.23000335693361,1.1579095307889256,68.5,-0.08021705565127868 12247,2021-09-10,66.69000244140625,68.16000366210939,66.61000061035156,68.16000366210939,912400.0,-0.021997359529190574,1.1088459382590248,7.35011825741977,34.46187738880376,49.56033584485459,1.5168161364866108,1.859340110126567,-1.3540997276473519,-2.7552121642214047,38.87179311188373,1.5800018310546875,0.3489531558999346,-1.770998764038083,-3.0218486135638756,-0.5201489145122906,-2.3964236888009793,-1.1455738392751869,2.297728618434789,3.2258858419113077,-42.53996835508151,0.6254249247628968,9,1.2049980163574219,1.0949974060058594,-2.4325027465820312,-3.370002746582024,-3.640003204345703,4,-0.07017549780396082,1.846151588955075,68.19000244140625,-1.181813331626109,68.41000366210939,1.0775245147324966,67.23000335693361,-0.07017549780396082 12248,2021-09-13,66.58000183105469,67.58000183105469,66.48999786376953,67.29000091552734,944600.0,-0.0016494317937416625,-1.4494277999228495,0.4829921733895197,35.49186417939643,47.02704279840482,1.5149197830780707,1.9495838707270252,-1.1024348568298024,-2.6406109615370212,37.34824287167314,1.0900039672851562,0.16456532870024887,-1.804999542236331,-3.3075788389240444,-0.30242024554861757,-2.5562891905801877,-1.0537098938924743,2.2175107928271984,4.14763717931136,-37.76136673313992,0.7512896483438547,9,1.2549972534179688,1.3449974060058594,-1.8950042724609375,-2.980003356933601,-2.94000244140625,0,-0.06939024661346793,1.1088459382590248,66.69000244140625,1.846151588955075,68.19000244140625,-1.181813331626109,68.41000366210939,-0.06939024661346793 12249,2021-09-14,65.76000213623047,67.0,65.59999847412111,66.80999755859375,1013600.0,-0.012316005891753301,-1.0437937505917163,1.4788686990253705,33.847940965401094,44.382033702500685,2.2326570287518734,2.6668897307967825,-0.15350384318304577,-1.814505048224241,35.54546941429243,1.400001525878892,-0.1135760915760784,-2.472999191284174,-4.363730094321838,-0.5822682882465102,-3.418364642803013,-1.527633739765335,2.8067590116401817,5.228868981576823,-35.66587742407408,0.9453654515188338,9,1.6299972534179688,1.7649955749511719,-0.7900009155273438,-2.0550003051757812,-1.4100036621093608,1,-0.05565698818754894,-1.4494277999228495,66.58000183105469,1.1088459382590248,66.69000244140625,1.846151588955075,68.19000244140625,-0.05565698818754894 12250,2021-09-15,64.77999877929689,65.61000061035156,64.16000366210939,64.61000061035156,2230500.0,-0.014902726963167856,-1.710294767765258,-0.16190372388738863,27.38355432101686,40.731663542713726,2.9472601389124122,3.4961428123270366,0.9425105512387262,-0.8222164361230426,33.98349295400943,1.5999984741210795,-0.32575535640916087,-3.243502426147444,-5.6488846644697475,-0.8381201878251403,-4.446193545308603,-2.040811306986285,3.4307508477238144,14.12289757145394,-22.630447546269785,1.202691119161153,9,1.890003204345689,2.025001525878892,0.30500316619871626,-1.0749969482422017,-0.6900024414062784,2,-0.032108645500965705,-1.0437937505917163,65.76000213623047,-1.4494277999228495,66.58000183105469,1.1088459382590248,66.69000244140625,-0.032108645500965705 12251,2021-09-16,64.55000305175781,65.16000366210939,64.44000244140625,64.75,1257700.0,-0.0035504126562685423,-2.428592188919232,-1.1764653083205192,24.666637279319303,37.06599543741296,2.837618414701552,3.5688790696165995,1.2846904511018522,-0.5819464902690967,32.261485328326266,0.7200012207031392,-0.49473066969460433,-3.257498168945318,-6.082140012303071,-0.43285632558756504,-4.669819090624188,-1.8451772472664487,3.093642140175305,9.749984741210582,-20.104470619446378,1.412320921678876,9,2.0749969482421875,2.2549972534179688,0.5474977493286133,-0.845001220703125,0.089996337890625,3,-0.01409765482706038,-1.710294767765258,64.77999877929689,-1.0437937505917163,65.76000213623047,-1.4494277999228495,66.58000183105469,-0.01409765482706038 12252,2021-09-17,64.19999694824219,65.16000366210939,63.9000015258789,64.09999847412111,3392600.0,-0.00542224766798205,-4.040085450522564,-0.49999999999992895,25.964874395893787,34.70989525784819,2.7300759337059333,3.7654006211791824,1.7454489451517787,-0.21353787112222733,30.975932847894082,1.26000213623049,-0.7266629508326616,-3.3875041961669865,-6.609677109237296,-0.16533128309667688,-4.998590652702134,-1.7764177396318388,2.955938429515612,8.152048844706767,-21.640427838912686,1.611086456535153,9,2.080005645751953,2.4750022888183594,1.1625032424926758,-0.2299957275390625,0.03000640869142046,4,-0.01386286008188875,-2.428592188919232,64.55000305175781,-1.710294767765258,64.77999877929689,-1.0437937505917163,65.76000213623047,-0.01386286008188875 12253,2021-09-20,64.26000213623047,65.47000122070311,63.58000183105469,64.16999816894531,1738900.0,0.0009346602934678927,-1.97638485891588,0.9000534065767664,27.7709991905963,33.750424332331036,2.2410472932836285,3.4905647775889292,1.7998216607773827,-0.2603529126409043,29.4733946915799,1.8899993896484233,-1.0151302765158334,-3.0774990081787053,-6.521529141917455,0.3665311255600443,-4.79951407504808,-1.3554839413093305,2.374983825226707,19.88306050425417,-12.585634523353026,1.7220150668693732,9,1.8600006103515625,2.2549972534179688,1.1274995803833008,-0.29000091552734375,0.1199951171875,0,-0.018829798614147686,-4.040085450522564,64.19999694824219,-2.428592188919232,64.55000305175781,-1.710294767765258,64.77999877929689,-0.018829798614147686 12254,2021-09-21,63.86999893188477,64.66999816894531,63.68000030517578,64.29000091552734,1661800.0,-0.006069143967952106,-1.4749970197649191,-4.66648300415352,21.588133370375942,30.935201938252668,2.3516079818643973,3.671882877222451,2.298482931029916,0.13799205058327146,27.871850835406132,0.9899978637695312,-1.3472349791709775,-3.2155019760131793,-6.90395071460042,0.4729467625740682,-5.059726345306807,-1.371277606719552,2.2150898860999533,14.285580059832878,-16.77477418486089,1.8442243692936238,9,2.1950035095214773,2.6450004577636648,1.8125009536743093,0.25500106811522727,-0.09999847412110086,1,-0.0036010575557018365,-1.97638485891588,64.26000213623047,-4.040085450522564,64.19999694824219,-2.428592188919232,64.55000305175781,-0.0036010575557018365 12255,2021-09-22,62.83000183105469,64.23999786376953,62.56999969482422,64.11000061035156,1532700.0,-0.016283029876659416,1.1688382462224425,3.0476017474864503,17.581182991833217,27.639673786959634,2.812619602958634,4.497481143449832,3.4505110772593355,1.1717457901411024,27.422845474550694,1.6699981689453125,-1.6344445897178588,-3.972999000549322,-8.056099381185277,0.11010138008663972,-6.0145491908672994,-1.9314488102313447,2.8041713292826387,8.965586187120055,-19.073541880615906,2.0415501903179805,9,2.5349998474121094,3.1799964904785156,3.319997787475586,1.7249984741210938,1.3499984741210938,2,0.024192210707769446,-1.4749970197649191,63.86999893188477,-1.97638485891588,64.26000213623047,-4.040085450522564,64.19999694824219,0.024192210707769446 12256,2021-09-23,63.31999969482422,64.16999816894531,62.84000015258789,63.08000183105469,1610000.0,0.007798787991238676,-2.694432670707413,-0.18749850988245953,19.031931813889855,25.925235389746977,1.7423954829937571,3.764149669128628,3.054112828880477,0.6768535100246993,26.838249221422604,1.339996337890625,-1.7527911192869539,-3.206001091003415,-7.450033055117416,1.0380308731105856,-5.328017073060423,-1.0839851089464076,1.7013387724104803,25.862055357805385,2.87332409393078,2.1220159820570017,9,1.7550010681152344,2.6899986267089844,3.0149993896484375,1.2649993896484375,0.43000030517578125,3,0.012160401875828342,1.1688382462224425,62.83000183105469,-1.4749970197649191,63.86999893188477,-1.97638485891588,64.26000213623047,0.012160401875828342 12257,2021-09-24,63.1500015258789,64.66000366210939,63.11999893188477,64.29000091552734,1398900.0,-0.0026847468377233508,-1.566664759325352,-4.750039736783576,19.63680293051712,24.163561917649275,1.5169615635713214,3.651984955491919,3.2880062125663088,0.8378852452429655,25.922324541473362,1.5400047302246165,-2.071761988149575,-3.0779993057251076,-7.39443841293501,1.2384398014847946,-5.236218859330059,-0.9197797521201565,-0.5800018310546804,20.000052616486176,0.3198992291097049,2.158219553604951,9,1.6349983215332102,2.859996795654304,3.3249969482421946,1.5049972534179759,0.8099975585937571,4,0.023594581595677955,-2.694432670707413,63.31999969482422,1.1688382462224425,62.83000183105469,-1.4749970197649191,63.86999893188477,0.023594581595677955 12258,2021-09-27,63.09000015258789,64.40000152587889,62.959999084472656,63.38999938964844,1418100.0,-0.0009501404883801579,-4.1428532503184075,0.26315736638513576,22.763172358338096,22.93192096130894,1.1508707385125092,3.4792487762282462,3.369646589198368,0.8999766173134987,25.77593986744624,1.4400024414062358,-2.417961671423484,-2.8770008087158203,-7.293482867503485,1.5394812500718444,-5.085241838109653,-0.6687597793219879,-0.4782003784179665,24.761944552426694,3.188314311220662,2.2082410293938306,9,1.0,2.9199981689453125,3.6149988174438477,1.5649986267089844,0.8199996948242188,0,0.018069475377849642,-1.566664759325352,63.1500015258789,-2.694432670707413,63.31999969482422,1.1688382462224425,62.83000183105469,0.018069475377849642 12259,2021-09-28,62.52999877929688,63.34000015258789,62.38000106811523,63.02999877929688,1461500.0,-0.008876230336608115,-1.4000114441572133,1.6666709052299633,7.879687479505591,20.76482464558547,1.3460660514301637,3.8109153252742587,3.959732816431135,1.456118379841996,26.430896622152076,0.9599990844726634,-2.564304571879873,-3.168001937866201,-7.7388648602174825,1.4028609844850806,-5.453433399041849,-0.8825704766905602,2.130004882812507,6.578839496795717,-9.353988280616349,2.285431461175641,9,1.3950023651122834,3.385000228881829,4.495001792907708,2.170001983642571,1.2900009155273366,1,0.029585774991788494,-4.1428532503184075,63.09000015258789,-1.566664759325352,63.1500015258789,-2.694432670707413,63.31999969482422,0.029585774991788494 12260,2021-09-29,63.15999984741211,63.54999923706055,62.36000061035156,62.5099983215332,966700.0,0.010075181199648675,-1.5052683146211792,-1.3000030517578125,15.967556021508813,19.7982600613843,0.5164077227494985,2.913665887674668,3.3713037452255605,0.8239659021185943,26.99110189394327,1.1899986267089844,-2.727311225481131,-2.273501014709467,-6.785695112894203,2.238693083475269,-4.529598063801828,-0.017403965617099004,1.4544037628173925,34.782529373129755,22.493823688364646,2.256097049092366,9,0.7550010681152273,2.7449989318847656,4.062500953674316,1.5550003051757812,0.5600013732910227,2,0.009658021086530466,-1.4000114441572133,62.52999877929688,-4.1428532503184075,63.09000015258789,-1.566664759325352,63.1500015258789,0.009658021086530466 12261,2021-09-30,62.20000076293945,64.01000213623047,62.18999862670898,63.70000076293945,1850200.0,-0.01519947889157558,-1.3947347287055032,-2.307686890383464,17.22631257417062,18.827308747859504,1.2382144990866735,3.550046395382907,4.365478095710131,1.7726965953942653,27.155421038503512,1.8200035095214915,-2.851488122202909,-2.9124999999999943,-7.383468607213857,1.558468607213868,-5.147984303606933,-0.6770156963930631,2.3242267272949277,0.404943961130606,-12.491885531033933,2.235484303606932,9,1.6299991607665874,3.619997024536133,5.112500190734863,2.5149993896484375,2.6799964904785156,3,0.03183278967765002,-1.5052683146211792,63.15999984741211,-1.4000114441572133,62.52999877929688,-4.1428532503184075,63.09000015258789,0.03183278967765002 12262,2021-10-01,61.79999923706055,62.68999862670898,61.52000045776367,62.209999084472656,1911500.0,-0.006430892620137074,-1.412373809870246,0.27333323160807294,16.526643269179843,17.577935867702124,1.4102806584310486,3.5699566036091426,4.788296747779327,2.1843771106889207,27.13210705830733,1.1699981689453054,-2.8447653819023984,-2.9550016403198214,-7.27485976140693,1.3648564807672798,-5.114930700863368,-0.7950725797762672,2.584174521362314,9.722176231001074,-4.1045083822728525,2.1599290605435515,10,1.2950000762939453,3.684999465942383,5.550000190734863,2.9150009155273438,1.9200019836425852,4,0.031553410793087266,-1.3947347287055032,62.20000076293945,-1.5052683146211792,63.15999984741211,-1.4000114441572133,62.52999877929688,0.031553410793087266 12263,2021-10-04,62.61999893188477,62.84000015258789,61.63999938964844,61.709999084472656,783000.0,0.013268603639924992,-1.2857173997551326,-2.2195126489826094,28.011215406652013,18.291611649510575,0.37233712211138226,2.4104399095118296,3.9708093624169223,1.3959523896914376,27.646180771784433,1.2000007629394531,-2.7811160443993685,-1.8410018920898423,-5.878851023439715,2.1968472392600233,-3.8599264577647787,0.17792267358509406,1.535040962485347,44.176615768324226,28.053567175546316,2.018924565674934,10,0.4700031280517578,2.864999771118157,4.8775014877319265,2.095001220703118,1.5000038146972585,0,0.021398916886687935,-1.412373809870246,61.79999923706055,-1.3947347287055032,62.20000076293945,-1.5052683146211792,63.15999984741211,0.021398916886687935 12264,2021-10-05,62.88000106811523,63.11000061035156,62.5099983215332,63.11000061035156,1173200.0,0.004152062291046477,4.217421591229496,-0.25274679209058604,35.202532194629896,20.249539338710203,-0.04790180997469662,1.9055348113378088,3.714135936927512,1.1482809900458832,29.742453883045595,0.6000022888183594,-2.7190849922632054,-1.3634996414184641,-5.238687401642075,2.5116881188051536,-3.3010935215302695,0.5740942386933412,1.0642356713263794,54.61846159031376,36.66265294558812,1.9375938801118076,10,0.21000099182130327,2.4699993133544993,4.802497863769538,1.8999977111816477,1.8100013732910227,1,0.01638038743321779,-1.2857173997551326,62.61999893188477,-1.412373809870246,61.79999923706055,-1.3947347287055032,62.20000076293945,0.01638038743321779 12265,2021-10-06,63.43000030517578,63.4900016784668,62.31000137329102,62.68999862670898,893800.0,0.008746807056583261,1.7441726363414414,-3.217405005556132,41.691390460105914,22.767256966067542,-0.5630517413107512,1.0153755926236983,3.136851422145156,0.6164906946447104,31.527466054939502,1.1800003051757741,-2.6823582315702836,-0.564500236511229,-3.917209909628099,2.7882094366056407,-2.2408550730696675,1.1118546000472023,0.32029753173159037,76.706769474476,55.328915650967886,1.6763548365584346,10,-0.3399982452392507,1.9200000762939453,4.367496490478516,1.3499984741210938,1.1800003051757812,2,0.006148500516665045,4.217421591229496,62.88000106811523,-1.2857173997551326,62.61999893188477,-1.412373809870246,61.79999923706055,0.006148500516665045 12266,2021-10-07,62.72000122070313,63.93000030517578,62.65999984741211,63.63000106811523,1473300.0,-0.011193427101634623,-1.4660140958264354,-1.2297267342656673,39.57750383618524,24.982890400030666,0.05910237811250596,1.3645241042049108,3.8458918760780634,1.349536891124707,33.20859120208565,1.2700004577636719,-2.580496990551765,-1.0009992599487205,-3.750897320601787,1.748898800704353,-2.375948290275254,0.37394977037781274,-1.2000007629394602,49.79256593016125,25.637063166201038,1.374949030326536,10,0.23999977111814985,2.6299991607665945,5.169996261596673,2.059997558593743,1.779998779296868,3,0.01594387724070878,1.7441726363414414,63.43000030517578,4.217421591229496,62.88000106811523,-1.2857173997551326,62.61999893188477,0.01594387724070878 12267,2021-10-08,62.0099983215332,62.83000183105469,61.97000122070313,62.56000137329102,1085700.0,-0.011320199064912773,-1.730172570390593,0.6043990593206656,35.48385350191495,26.396299415983655,0.6597719920081389,1.7981266383735104,4.541830346746437,2.075977801957322,34.8668761898417,0.8600006103515554,-2.3406290802729686,-1.4770019531249972,-3.9451845660639293,0.991180659813935,-2.7110932595944632,-0.24291064665553108,-0.44179786682128963,16.157152138062,-8.1860574028459,1.2340913064694679,10,0.7550029754638672,3.3400020599365234,5.917499542236328,2.770000457763672,3.590000152587905,4,0.04628284163149465,-1.4660140958264354,62.72000122070313,1.7441726363414414,63.43000030517578,4.217421591229496,62.88000106811523,0.04628284163149465 12268,2021-10-11,61.959999084472656,62.20000076293945,61.20000076293945,61.81000137329102,1869100.0,-0.0008063092793728632,2.174597792323389,-0.2727215980024804,37.112011560437665,29.644335424976106,0.5952173417392572,1.5644715241075957,4.581407471031454,2.1347866710163714,36.68435184890834,1.0,-2.1437157925975967,-1.2960010528564467,-3.3802527014371435,0.7882505957242429,-2.3381268771467916,-0.2538752285661019,1.970001220703125,27.838771024504894,2.131495155326995,1.042125824290346,10,0.6450023651123047,3.184999465942383,5.979997634887695,2.8199996948242188,3.4199981689453125,0,0.028405457750749763,-1.730172570390593,62.0099983215332,-1.4660140958264354,62.72000122070313,1.7441726363414414,63.43000030517578,0.028405457750749763 12269,2021-10-12,62.099998474121094,62.47000122070313,61.81000137329102,62.040000915527344,922500.0,0.0022595124550852663,-1.5384773390848296,0.3999898273187545,44.39321722437795,32.8027422252949,0.43338273953897044,1.1976172997275398,4.413377636968846,2.0182321368485248,37.637159134382834,0.6599998474121094,-1.9453980816061431,-0.9730014801025391,-2.7518852776097447,0.8058823174046594,-1.8624433788561419,-0.08355958134893626,1.775401840209959,32.96695465539863,4.929558257007287,0.8894418987535996,10,0.5050029754638672,2.8300037384033203,5.839998245239258,2.6800003051757812,3.5999984741210938,1,0.032528249953222454,2.174597792323389,61.959999084472656,-1.730172570390593,62.0099983215332,-1.4660140958264354,62.72000122070313,0.032528249953222454 12270,2021-10-13,62.70000076293945,62.849998474121094,61.5099983215332,62.04999923706055,889800.0,0.009661872843175656,1.8210620151303425,10.8337995930824,45.31723325237193,35.92395563398393,-0.2667880294099305,0.45723990445433316,3.7733634505235614,1.4353424445129548,37.41464775563574,1.3400001525878906,-1.8001603567550077,-0.26899929046631144,-1.8610846329556807,1.3230860520230507,-1.065041961710996,0.5270433807783732,1.121891560363764,54.945064158188394,25.532340572979443,0.7960426712446814,10,-0.13500022888183594,2.230001449584961,5.082498550415039,2.079998016357422,2.3699989318847656,2,0.031738463385203586,-1.5384773390848296,62.099998474121094,2.174597792323389,61.959999084472656,-1.730172570390593,62.0099983215332,0.031738463385203586 12271,2021-10-14,63.63999938964844,63.7400016784668,62.70000076293945,62.90999984741211,882800.0,0.014992003433349277,1.236551200803954,1.1230735824031362,53.315273331316774,40.011581196443586,-1.0963329072042143,-0.5843915263844224,2.807964122981801,0.5164994394852442,36.82633441066158,1.0400009155273438,-1.4735346308428348,0.7164995193481474,-0.7307671639365196,2.1637662026328144,-0.007133822294186132,1.4401328609904809,0.12945510244750125,96.0629034341274,62.75547418949577,0.7236333416423334,10,-1.0749988555908203,1.2350025177001953,4.23499870300293,1.1399993896484375,1.970001220703125,3,0.015242005499781719,1.8210620151303425,62.70000076293945,-1.5384773390848296,62.099998474121094,2.174597792323389,61.959999084472656,0.015242005499781719 12272,2021-10-15,63.31000137329102,63.9000015258789,63.20000076293945,63.6500015258789,1063500.0,-0.005185386856101926,-1.4999965940286257,-0.4657539257439776,51.436038613084364,42.614339330491624,-0.5918557052991744,-0.3420242036516825,3.08209024195812,0.8851095218560303,35.802353296007496,0.700000762939446,-1.2433432770865096,0.4310012817382898,-0.9011590583220581,1.7631616217986377,-0.23507888829188062,1.0970814517684602,-2.1100006103515696,78.14814867142655,41.952101998034536,0.6660801700301733,10,-0.7450008392334055,1.3700008392333913,4.5649967193603445,1.4699974060058523,3.1499977111816335,4,0.018796376573938955,1.236551200803954,63.63999938964844,1.8210620151303425,62.70000076293945,-1.5384773390848296,62.099998474121094,0.018796376573938955 12273,2021-10-18,63.04999923706055,63.31000137329102,62.5099983215332,62.79999923706055,1324400.0,-0.004106809834001468,1.0779184749222004,-0.7352937876561247,53.53260968155067,44.65101460681616,-0.29552068910816587,-0.18690299118264875,3.2926858487700628,1.183402166936105,34.737552346759315,0.8000030517578196,-0.9701414042970029,0.23149929046631001,-0.9363563039596201,1.3993548848922401,-0.35242850674665505,0.8154270876792751,-1.7959984588623072,64.43509836000179,23.480907061243073,0.5839277972129654,10,-0.4849987030029297,1.3400020599365234,4.790000915527344,1.7299995422363281,3.1499977111816406,0,0.04044408037933289,-1.4999965940286257,63.31000137329102,1.236551200803954,63.63999938964844,1.8210620151303425,62.70000076293945,0.04044408037933289 12274,2021-10-19,63.63999938964844,63.7400016784668,63.11000061035156,63.43999862670898,643500.0,0.009357655189963676,2.1499632840290293,0.8000030517578409,53.278683825847686,45.938491647454136,-0.8564418805127332,-0.837981359170989,2.65847171427437,0.6366297736487354,33.4534972337082,0.69000244140625,-0.6161790960194082,0.8329994201660185,-0.29511292998744665,1.9611117703194836,0.26894324508928236,1.3970555952427546,-2.333078596496584,89.1212641155583,45.428915823776364,0.5640561750767331,10,-1.0749988555908203,0.46000099182128906,4.239999771118164,1.1399993896484375,1.8899993896484517,1,0.027341261477959122,1.0779184749222004,63.04999923706055,-1.4999965940286257,63.31000137329102,1.236551200803954,63.63999938964844,0.027341261477959122 12275,2021-10-20,64.34999847412111,64.79000091552734,63.79999923706055,63.79999923706055,955400.0,0.01115649106351424,-2.6000110973165302,2.749985694939797,65.20506820319221,48.785998799343794,-1.589352636699516,-1.5054527609536024,1.905794467123897,-0.03643175073774785,31.288326929846367,1.1500015258789062,-0.3896735565062883,1.4669986724853672,0.14433598213318533,2.789661362837556,0.8056673273092727,2.1283300176614617,-2.9912160663147134,80.70166926277776,30.231128538454648,0.6613313451760944,10,-1.3549976348877095,-0.9449977874756001,3.107500076293931,0.6049995422363139,0.1600036621093608,2,0.02097899776429668,2.1499632840290293,63.63999938964844,1.0779184749222004,63.04999923706055,-1.4999965940286257,63.31000137329102,0.02097899776429668 12276,2021-10-21,64.08999633789061,64.47000122070311,64.01000213623047,64.29000091552734,673300.0,-0.004040437333266755,-1.5556002967043823,-0.36364519104725634,66.5223357823343,52.234719052723726,-1.2455642957562247,-1.2488350790633405,2.0989072141713336,0.2676739678909712,29.006148132340968,0.45999908447264204,-0.2543976233727534,1.1684967041015497,-0.24914038140774153,2.586133789610848,0.45967816134690054,1.8773152468561989,-2.593965189775375,69.2980797705824,13.108321471638732,0.7088185427546491,10,-1.0949954986572124,-0.7549953460693288,2.647504806518569,1.020002365112319,1.170005798339858,3,0.015291050287581598,-2.6000110973165302,64.34999847412111,2.1499632840290293,63.63999938964844,1.0779184749222004,63.04999923706055,0.015291050287581598 12277,2021-10-22,64.63999938964844,64.81999969482422,64.01999664306639,64.12000274658203,689600.0,0.008581730116789865,-1.222203384442536,-2.5999237078006927,65.16515157676824,55.351734610093786,-1.545829340639159,-1.7723574568978933,1.491540031718074,-0.23984863968010472,27.440294820951056,0.8000030517578267,-0.18956646342450512,1.6439998626708956,0.03245765139091361,3.2555420739508705,0.8382287570309046,2.4497709683108866,-3.012209450836714,92.20778362917862,33.07334847434501,0.8057711056399877,10,-1.4750003814697266,-1.3049983978271555,2.075000762939453,0.4699993133544922,-1.3400001525878906,4,0.015006207145145112,-1.5556002967043823,64.08999633789061,-2.6000110973165302,64.34999847412111,2.1499632840290293,63.63999938964844,0.015006207145145112 12278,2021-10-25,64.23000335693361,64.88999938964844,64.02999877929689,64.55000305175781,715800.0,-0.006342760466988562,-1.3888612209001003,-0.6153880012324213,59.911909079145794,57.07603370506799,-0.8716320181032557,-1.3413478013603282,1.815981021599228,0.19933833917754384,25.713208527119853,0.8600006103515483,-0.05240116765148173,1.177003669738781,-0.5265544264349984,2.88056176591256,0.32522462165189125,2.0287827178256705,-2.4106808327611375,62.92154576782701,3.083026042766363,0.8517790480868891,10,-1.0300045013427876,-0.895002365112326,2.247497558593736,0.8799953460693217,-1.0900039672851705,0,0.034718910337692144,-1.222203384442536,64.63999938964844,-1.5556002967043823,64.08999633789061,-2.6000110973165302,64.34999847412111,0.034718910337692144 12279,2021-10-26,64.37999725341797,64.94999694824219,64.08000183105469,64.20999908447266,747900.0,0.0023352621616852254,-3.0465578424414477,-0.5312447845886319,57.410277193571275,58.41970525409014,-0.7422521348205748,-1.4183580962268962,1.557844372472431,0.07635080075421286,23.568889961477307,0.8699951171875,0.20491210538794036,1.2344976425170913,-0.5485388722563584,3.017534157290541,0.34297938513036286,2.1260158999038126,-2.3150205800074204,50.43471049707263,-6.969769199755056,0.8915182573867244,10,-0.6499996185302734,-1.3049983978271484,1.9375038146972656,0.7300014495849609,-0.6599960327148366,1,0.02826964542511834,-1.3888612209001003,64.23000335693361,-1.222203384442536,64.63999938964844,-1.5556002967043823,64.08999633789061,0.02826964542511834 12280,2021-10-27,63.77000045776367,64.65000152587889,63.56999969482422,64.40000152587889,948900.0,-0.009474942865455138,-1.097085652700438,-3.705928552194513,58.32012898646828,58.97580032688475,0.039656002411319946,-0.8014069698994746,2.044900142573397,0.710719727309197,21.43075393617294,1.0800018310546733,0.4510708806641688,0.5940008163452148,-1.210815971292817,2.3988176039832396,-0.3084075774738011,1.4964092101642308,-1.4165217568699617,14.492837753415266,-42.06208759337307,0.9024083938190129,10,-0.04000282287597656,-0.6950016021728516,2.520000457763672,1.4299983978271484,1.1199989318847656,2,0.027599158050797046,-3.0465578424414477,64.37999725341797,-1.3888612209001003,64.23000335693361,-1.222203384442536,64.63999938964844,0.027599158050797046 12281,2021-10-28,64.18000030517578,64.19999694824219,63.68999862670898,63.77000045776367,777400.0,0.006429353057377796,1.2666937938167369,-0.650792305223719,68.05328905484849,60.82216148708077,-0.3192632358254812,-1.1125031526787126,1.5174124689515054,0.3291606164169423,19.845672490004407,0.5099983215332102,0.6436005426250588,0.9050006866455078,-0.8915984918103845,2.701599865101393,0.006701097417561641,1.803300275873454,-1.5668697795472255,44.20303075536685,-16.74060643207438,0.8982995892279432,10,-0.45000267028808594,-1.105001449584961,1.5074996948242188,1.0949974060058594,2.5800018310546875,3,0.005141817224766809,-1.097085652700438,63.77000045776367,-3.0465578424414477,64.37999725341797,-1.3888612209001003,64.23000335693361,0.005141817224766809 12282,2021-10-29,63.75,64.54000091552734,63.29999923706055,64.12999725341797,1369900.0,-0.006699911236072498,1.0666615804230484,-0.9268229142437128,64.00628500541455,61.98590318973231,0.2008344007083167,-0.5575069027678481,1.8312103387685283,0.7730952514641274,17.796272743394027,1.2400016784667969,0.7903411352329854,0.37750034332275106,-1.2889977168350697,2.043998403480579,-0.4557486867561664,1.2107493734016614,-0.9031828321100832,27.272811343307048,-36.294478608095844,0.8332490300789128,10,0.279998779296875,-0.6750011444091797,1.7924995422363281,1.5249977111816406,2.9199981689453125,4,0.023686308019301494,1.2666937938167369,64.18000030517578,-1.097085652700438,63.77000045776367,-3.0465578424414477,64.37999725341797,0.023686308019301494 12283,2021-11-01,63.959999084472656,64.25,63.52999877929688,63.75,798500.0,0.003294103285845562,-1.2153831707689504,-0.5526331640130905,64.39630859642568,63.22119483090764,0.14918169112780788,-0.6977428976202518,1.483776038170717,0.5680144243299594,15.850004011338648,0.7200012207031179,0.8109618542729962,0.5204994201660185,-1.1262449400679344,2.1672437803999713,-0.30287275995095797,1.343871600282995,-0.9028639385475117,40.000046238818875,-26.304545663546016,0.8233721801169778,11,0.16499900817871094,-0.8850002288818359,1.4375,1.3149986267089844,2.9599990844726562,0,-0.010318947105368736,1.0666615804230484,63.75,1.2666937938167369,64.18000030517578,-1.097085652700438,63.77000045776367,-0.010318947105368736 12284,2021-11-02,63.90999984741211,63.93000030517578,63.13999938964844,63.88000106811523,1186800.0,-0.0007817266694221114,21.571553133514985,0.14285195277024273,60.2368989742252,62.66917602768909,0.2698900218572362,-0.5972432193981874,1.4042086703618963,0.6198170150817077,14.328739407215494,0.8199996948242188,0.8765239346780405,0.4190002441406264,-1.2184676381777706,2.0564681264590163,-0.39973369701857564,1.2377341852998214,1.0399971008300781,50.99333565751694,-16.056310889178903,0.8187339411591952,11,0.13499832153320312,-0.8350009918212891,1.1399993896484375,1.8249988555908203,2.5300025939941406,1,-0.012048199962479744,-1.2153831707689504,63.959999084472656,1.0666615804230484,63.75,1.2666937938167369,64.18000030517578,-0.012048199962479744 12285,2021-11-03,63.81999969482422,64.66999816894531,63.5099983215332,63.9000015258789,1257600.0,-0.0014082327147985074,-2.3142636047563516,-2.6668362156654593,51.778662682084295,61.03099012766131,0.30933333967681165,-0.5022793264348806,1.3747873416387648,0.7154266812410128,13.044375753285841,1.1599998474121094,0.9488561410107579,0.3095001220703111,-1.334186058208786,1.9531863023494154,-0.512342968069234,1.1313432122098632,1.093797302246088,44.44449985040391,-18.15297269886529,0.821843090139552,11,0.22499847412109375,-0.7450008392333984,1.1000003814697266,2.094999313354492,3.1200027465820312,2,-0.0015668830241187814,21.571553133514985,63.90999984741211,-1.2153831707689504,63.959999084472656,1.0666615804230484,63.75,-0.0015668830241187814 12286,2021-11-04,63.72000122070313,64.26999664306639,62.31999969482422,63.81999969482422,1535000.0,-0.0015668830241187814,2.9000236513035746,1.2499523173755704,54.244313285993066,59.81756365090852,0.39261644862153133,-0.34100564362260144,1.3394898097237657,0.8109298667050311,12.577567857682936,1.9499969482421733,0.9834974792275091,0.15950164794922728,-1.44326559898672,1.7622688948851817,-0.6418819755187499,0.9608852714172045,1.1583198242187436,59.574571698499426,-1.0122290419011648,0.801383623467976,11,-0.08500289916992898,-0.6450023651123118,1.1899986267089773,2.184997558593743,3.8600006103515554,3,0.018361552833196848,-2.3142636047563516,63.81999969482422,21.571553133514985,63.90999984741211,-1.2153831707689504,63.959999084472656,0.018361552833196848 12287,2021-11-05,64.87999725341797,64.95999908447266,63.84000015258789,63.90999984741211,1049100.0,0.018204582713315265,-1.0180219191075646,-9.700122072175862,65.96861287773424,60.490530739640555,-0.8155159535183429,-1.3438648088220333,0.04682803538933911,-0.34207169985944574,11.267598670954795,1.2399978637695241,0.8896758292499385,1.1759977340698242,-0.3545524823095292,2.7065479504491776,0.4107226258801546,1.941272842259501,-2.55999755859375,96.96962691096148,35.346564383349026,0.7652751081896764,11,-1.2399978637695312,-1.799997329711914,-0.05499839782714844,0.9400005340576172,2.3000030517578125,4,0.028976648618977308,2.9000236513035746,63.72000122070313,-2.3142636047563516,63.81999969482422,21.571553133514985,63.90999984741211,0.028976648618977308 12288,2021-11-08,63.72000122070313,64.93000030517578,63.2400016784668,64.87999725341797,787200.0,-0.017879101137812214,1.6825329546899503,-1.1958753967099058,50.63493716628868,59.73771518105361,0.2956154878585764,-0.04769875605759211,1.0837342262957677,0.8140929950894176,9.518038991978084,1.6899986267089844,0.7743271741198967,-0.07199840545653302,-1.3641701387638605,1.2201733278508016,-0.7180842721101968,0.5740874611971307,-1.4000015258789134,53.0303730890388,-4.903083273748578,0.6460858666536669,11,-0.0800018310546946,-0.6400012969970774,0.5699977874755788,1.7649974822997976,4.110000610351555,0,0.04629624751613637,-1.0180219191075646,64.87999725341797,2.9000236513035746,63.72000122070313,-2.3142636047563516,63.81999969482422,0.04629624751613637 12289,2021-11-09,64.12000274658203,64.27999877929689,63.7400016784668,63.7400016784668,724800.0,0.006277487730947051,-1.8420820157607534,-0.3275882480614057,48.080163643982516,58.59994125411074,-0.16220197614049425,-0.3042039758441888,0.5756480370696835,0.44352353180983073,8.023321514187076,0.5599975585937571,0.6368065517066128,0.22700290679931356,-0.796079050114372,1.2500848637130062,-0.2845380716575363,0.7385438852561563,-1.7472030639648466,68.18194954194723,12.586193408719467,0.5115409784568454,11,-0.48000335693359375,-1.0400028228759766,0.1674976348876953,1.3649959564208984,4.0099945068359375,1,0.04366804900850596,1.6825329546899503,63.72000122070313,-1.0180219191075646,64.87999725341797,2.9000236513035746,63.72000122070313,0.04366804900850596 12290,2021-11-10,64.69000244140625,64.97000122070311,64.30000305175781,64.48000335693361,747800.0,0.008889576893454043,-1.350872026876849,0.5526276163228055,54.761968196223954,57.12312782537469,-0.6570736494386438,-0.7562468019877429,-0.11544960741748866,-0.11211231465259175,6.677647094093422,0.8499984741210795,0.5795200785347561,0.6975025177001939,-0.2185267045182826,1.6135317399186704,0.2394879065909521,1.1555171288094286,-2.2654587707519553,89.43401441235031,34.10208767760307,0.45801461110923786,11,-1.0450019836425852,-1.605001449584968,-0.470001220703125,0.7949962615966797,2.1999969482421875,2,0.027052093584090997,-1.8420820157607534,64.12000274658203,1.6825329546899503,63.72000122070313,-1.0180219191075646,64.87999725341797,0.027052093584090997 12291,2021-11-11,64.61000061035156,64.83000183105469,63.93000030517578,64.63999938964844,1251000.0,-0.001236695440337221,3.3902121324897654,-0.14285195277021856,49.74271965996071,55.53828723143537,-0.5695567587214754,-0.6322654712756162,-0.165452765196747,0.01115383313356233,6.393209680820669,0.9000015258789062,0.5313082048414373,0.5690006256103572,-0.37085105909309846,1.508852310313813,0.0990747832586294,1.038926467962085,-2.0836386376953158,79.19071065844403,27.345062401063977,0.4699258423517261,11,-0.9650001525878977,-1.5249996185302805,-0.3899993896484375,0.8749980926513672,2.3000030517578267,3,0.036062557019715946,-1.350872026876849,64.69000244140625,-1.8420820157607534,64.12000274658203,1.6825329546899503,63.72000122070313,0.036062557019715946 12292,2021-11-12,64.5,65.33000183105469,64.41999816894531,64.95999908447266,752100.0,-0.0017025322599043546,-1.935482680120593,15.333926754832147,52.441206579234084,54.20994256285853,-0.382169824846585,-0.45170100764700294,-0.20005410866217233,0.17699204671805546,6.109039122180682,0.910003662109375,0.5197933801582622,0.3995000839233427,-0.49507924754466615,1.2940794153913444,-0.04778958181066173,0.8467897496573471,-1.8758924574218767,60.28699662882998,9.43579656149251,0.44728966573400236,11,-0.6749992370605469,-1.2349987030029297,-0.3449993133544922,0.9849987030029297,1.7799987792968892,4,0.04775196637294088,3.3902121324897654,64.61000061035156,-1.350872026876849,64.69000244140625,-1.8420820157607534,64.12000274658203,0.04775196637294088 12293,2021-11-15,65.59999847412111,65.63999938964844,64.66999816894531,64.98999786376953,842200.0,0.017054239908854463,1.8115877930119417,-1.3260909226610362,59.41360695594854,54.1184656719389,-1.3690388948455592,-1.4238671503834581,-1.420346871153626,-0.8649956447640221,5.315914021745959,1.1399993896484375,0.4359110520956193,1.3719985961914176,0.38565902619278347,2.3583381661900447,0.8788288111921077,1.8651683811907347,-2.813537274234392,97.89468612030842,45.049661326645875,0.4931697849993148,11,-1.6199989318847798,-2.1799983978271626,-1.5424976348877095,-0.11499977111817827,1.0299987792968608,0,0.02408539432631196,-1.935482680120593,64.5,3.3902121324897654,64.61000061035156,-1.350872026876849,64.69000244140625,0.02408539432631196 12294,2021-11-16,65.37999725341797,66.0,65.23999786376953,65.68000030517578,975100.0,-0.0033536772228726086,-1.6206887479940018,-0.49180778947893894,63.21838072479337,55.38954545446213,-1.02654181513617,-1.1244784772445229,-1.2847345282877853,-0.5921447830159252,5.059416757623782,0.7600021362304688,0.40464888529842113,1.0649974822998018,-0.006262086275569345,2.136257050875173,0.5293676980121091,1.6006272665874874,-2.3652529983503143,70.04817207788618,11.841611228176255,0.5356297842876864,11,-1.2199974060058594,-1.6249980926513672,-1.5049972534179688,-0.05499839782714844,1.3700027465820312,1,0.03747330499480306,1.8115877930119417,65.59999847412111,-1.935482680120593,64.5,3.3902121324897654,64.61000061035156,0.03747330499480306 12295,2021-11-17,65.69999694824219,65.93000030517578,65.05000305175781,65.43000030517578,1119700.0,0.0048944586764645415,1.4109402924239416,-0.8999796551548751,62.66665479870453,56.32536117809673,-1.1754280072285326,-1.4104694901963626,-1.7251853491243452,-0.8578555650375534,5.255870716206849,0.8799972534179688,0.3654616193127964,1.3174972534179688,0.0797613298842208,2.5552331769517096,0.6986292916511019,1.9363652151848427,-2.3867271186813,85.50709681223947,24.47459934494284,0.6188679617668708,11,-1.079996109008789,-1.944997787475586,-1.9324951171875,-0.3749980926513672,1.7800064086914205,2,0.036986307732862045,-1.6206887479940018,65.37999725341797,1.8115877930119417,65.59999847412111,-1.935482680120593,64.5,0.036986307732862045 12296,2021-11-18,65.06999969482422,65.23000335693361,63.88999938964844,64.97000122070311,2134900.0,-0.00958899973639682,5.380883181049935,0.3703693238012338,60.64517716838226,55.733868321502065,-0.3730222539753356,-0.7412949810818787,-1.21835090413974,-0.15943710048964022,5.5353672324182455,1.80999755859375,0.3595900523816482,0.6384998321533146,-0.6277446137849694,1.9047442780915986,0.005377609184165522,1.2716220551224566,-1.488056848219422,55.92416890245225,-8.991277314607473,0.6331222229691432,11,-0.4499988555908203,-0.9099998474121094,-1.3224983215332031,0.25499916076660156,3.269996643066392,3,0.027969874033501485,1.4109402924239416,65.69999694824219,-1.6206887479940018,65.37999725341797,1.8115877930119417,65.59999847412111,0.027969874033501485 12297,2021-11-19,65.61000061035156,66.06999969482422,65.01999664306639,65.25,3651100.0,0.008298769295526753,-1.560960178637832,3.6000610360870753,62.63402574369172,57.06710038565796,-0.8924310914812708,-1.270014100806634,-1.829422238940019,-0.6238290136443538,5.327805757201915,1.0500030517578267,0.44513245153876824,1.1300006866455021,-0.23993039700381757,2.499931770294822,0.44503514482083517,1.814966228470162,-1.786252048407249,78.89912751936221,10.384589927225605,0.6849655418246604,11,-0.7049999237060547,-1.4150009155273438,-1.8899993896484375,-0.2850017547607422,2.9000015258789062,4,0.01981409906514653,5.380883181049935,65.06999969482422,1.4109402924239416,65.69999694824219,-1.6206887479940018,65.37999725341797,0.01981409906514653 12298,2021-11-22,66.45999908447266,66.84999847412111,65.05999755859375,65.68000030517578,1642200.0,0.012955318796125548,1.2948765601157868,2.1666596024244478,67.394287730554,59.2131141730548,-1.4671764537832956,-2.0494576696841733,-2.738533202891446,-1.4078366363620347,5.27185086831464,1.790000915527358,0.5577303913045313,1.8684993743896428,0.244752413142848,3.4922463356364375,1.0566258937662383,2.68037285501304,-2.5699996948242188,86.82434086908067,15.428683636632357,0.8118734806233986,11,-1.0900001525878906,-1.875,-2.8374977111816406,-1.135000228881836,1.970001220703125,0,-0.0027084006568670604,-1.560960178637832,65.61000061035156,5.380883181049935,65.06999969482422,1.4109402924239416,65.69999694824219,-0.0027084006568670604 12299,2021-11-23,66.19999694824219,67.80000305175781,65.97000122070311,66.33000183105469,1678600.0,-0.003912159792539227,-5.203434541974611,-0.16667318752689855,65.86666449652557,60.446969317532755,-0.9846449310314398,-1.7350727215840465,-2.515448490054169,-1.0857193935488283,5.39892724371983,1.8300018310547017,0.4974442497699414,1.5174972534179716,-0.25364823103898004,3.2886427378749303,0.6319245111894958,2.4030699956464474,-1.895597686767573,59.07916611381251,-15.076021663705355,0.8855727422284791,11,-0.3549957275390625,-1.1399955749511719,-2.7224960327148438,-0.8749980926513672,2.410003662109375,1,0.0064954731872868265,1.2948765601157868,66.45999908447266,-1.560960178637832,65.61000061035156,5.380883181049935,65.06999969482422,0.0064954731872868265 12300,2021-11-24,65.52999877929689,66.44999694824219,65.18000030517578,66.37999725341797,1360500.0,-0.010120818728573844,1.565655320165535,6.538204225352003,61.21437012526595,61.72159714701111,-0.20446431190813996,-0.9765263044089494,-1.8593210681620178,-0.35894720533659097,5.832253676575445,1.2699966430664062,0.6241705367901602,0.7594991683960046,-0.9955694426328279,2.514567779424837,-0.11803513711841163,1.6370334739104209,-0.6663029113769596,41.943679120845175,-32.64904614365798,0.8775343055144148,11,0.3150024414062358,-0.4699974060058736,-2.1974983215332173,-0.2049999237060689,2.6300048828125,2,0.01861744610757654,-5.203434541974611,66.19999694824219,1.2948765601157868,66.45999908447266,-1.560960178637832,65.61000061035156,0.01861744610757654 12301,2021-11-26,64.51000213623047,65.41999816894531,64.41000366210939,65.04000091552734,573700.0,-0.015565338960278896,-1.7671244330177733,0.6235290949726792,47.667115643640564,61.19114259861183,0.8938541406825777,0.07321462050032324,-0.8579190228963185,0.7107122112287954,6.063820957689835,1.1199951171875,0.7281126327895606,-0.27699756622314453,-2.0148115065735226,1.4608163741272264,-1.1459045363983336,0.5919094039520445,3.2900009155273438,2.949808027294376,-65.96982083662783,0.8689069701751867,11,1.3349990844726562,0.5499992370605469,-1.3100013732910156,0.8149967193603516,3.470001220703139,4,0.0460393911386201,1.565655320165535,65.52999877929689,-5.203434541974611,66.19999694824219,1.2948765601157868,66.45999908447266,0.0460393911386201 12302,2021-11-29,65.26000213623047,65.44000244140625,64.0,64.69000244140625,876300.0,0.011626104094930367,2.0967784276889505,-1.0754735993550988,60.23937236027389,61.282894310203545,0.2939049594802299,-0.5880069266468126,-1.6068984663465926,0.015400029111830804,6.168733044947433,1.44000244140625,0.7637187080413952,0.3975023269653377,-1.2808016245824803,2.075806278513163,-0.4416496488085784,1.2366543027392538,2.4722009277343773,33.15792432449797,-36.21128317323584,0.8391519757739119,11,0.5849990844726562,-0.20000076293945312,-2.095001220703125,0.06499671936035156,2.25,0,0.047195741661648194,-1.7671244330177733,64.51000213623047,1.565655320165535,65.52999877929689,-5.203434541974611,66.19999694824219,0.047195741661648194 12303,2021-11-30,63.29999923706055,65.44999694824219,63.13000106811523,65.01000213623047,1874500.0,-0.030033754750396824,-1.2634114571218475,-3.0000066924549262,45.48456118578295,59.312469916980156,2.1158468136044917,1.3913504749343417,0.3294361835902748,2.019567976735175,6.502232542376604,2.3199958801269602,0.800591662878233,-1.5295005798339787,-3.305626773810758,0.2466256141428005,-2.4175636768223683,-0.6414374828455891,4.282915704345712,3.6402162042064408,-63.157770823733586,0.888063096988391,11,2.1650028228759766,1.7600021362304688,-0.049999237060546875,2.0249996185302734,3.950000762939453,1,0.08230652388570014,2.0967784276889505,65.26000213623047,-1.7671244330177733,64.51000213623047,1.565655320165535,65.52999877929689,0.08230652388570014 12304,2021-12-01,63.13999938964844,65.05000305175781,63.099998474121094,63.849998474121094,1212000.0,-0.002527643749455688,-3.936714728577361,0.415203439021833,41.0611108471182,56.911853922359455,2.150875518911164,1.5712656597777652,0.4759934740660654,2.2214944574831748,6.442987256989861,1.9500045776367188,0.8248762643229668,-1.6510004043579158,-3.5407930237216902,0.23879221500585857,-2.59589671403981,-0.7061040946760286,4.175740719360363,1.1940577237975727,-60.14887361405728,0.944896309681889,12,2.3100013732910156,1.9200019836425781,0.1275005340576172,2.184999465942383,4.410003662109375,2,0.08378208689679867,-1.2634114571218475,63.29999923706055,2.0967784276889505,65.26000213623047,-1.7671244330177733,64.51000213623047,0.08378208689679867 12305,2021-12-02,63.72000122070313,64.37999725341797,63.1500015258789,63.27999877929688,1007200.0,0.00918596510391767,-2.5142888283377522,-0.619722547576321,45.14722155200392,55.18985885387297,1.40860470319749,1.0365315878522452,-0.07746105389787061,1.6937641181192546,6.966299334321982,1.2399978637695312,0.7175691495020686,-1.0659986495971552,-2.9671035057336965,0.8351062065393791,-2.0165510776654187,-0.11544622152888451,3.2584795575146543,26.38311273005916,-31.35130063305313,0.9505524280682679,12,1.729999542236321,1.3400001525878835,-0.3175029754638743,1.6049976348876882,3.0999984741210866,3,0.07674198518470265,-3.936714728577361,63.13999938964844,-1.2634114571218475,63.29999923706055,2.0967784276889505,65.26000213623047,0.07674198518470265 12306,2021-12-03,64.88999938964844,64.91999816894531,63.6500015258789,64.19999694824219,702300.0,0.018361552833196848,2.386657714843769,1.5681786655569427,51.906156170713544,53.99787334576428,0.23511299430187194,-0.04355192297404642,-1.2225656033973138,0.5702785365678267,6.448193687300713,1.2699966430664134,0.6227403581183921,0.045499610900876064,-1.7883038248684784,1.8793030466702376,-0.8714021069838083,0.9624013287855533,1.7782028042416158,76.17030118271924,17.98386689633857,0.9169017178846806,12,0.5600013732910156,0.17000198364257812,-1.4875011444091797,0.4349994659423828,1.470001220703125,4,0.05039303903865644,-2.5142888283377522,63.72000122070313,-3.936714728577361,63.13999938964844,-1.2634114571218475,63.29999923706055,0.05039303903865644 12307,2021-12-06,66.76000213623047,66.98000335693361,65.26999664306639,65.56999969482422,1459200.0,0.028818042289584955,1.0981614618437787,1.7246351172047767,55.27274391867891,52.651035144444826,-1.6255510405021596,-1.860897000576017,-3.039951495173554,-1.2565551904895358,6.896200433722593,2.0900039672851705,0.5501436893039084,1.8215021133422908,-0.2028046419527243,3.845808868637306,0.8093487356947833,2.8336554909897984,-3.660003662109375,94.32987258140598,39.46572915081917,1.012153377647506,12,-1.3100013732910156,-1.7000007629394531,-3.357503890991211,-1.4350032806396484,-0.09000396728515625,0,0.018274433518045807,2.386657714843769,64.88999938964844,-2.5142888283377522,63.72000122070313,-3.936714728577361,63.13999938964844,0.018274433518045807 12308,2021-12-07,66.66999816894531,67.09999847412111,66.43000030517578,66.43000030517578,912500.0,-0.001348172025241956,-4.583367771879192,0.20167846335333642,55.93376536143459,51.547379684990275,-1.6792132741104808,-1.6217003974763458,-2.895357361944278,-1.1447035880740088,6.864699378850174,0.6699981689453267,0.5353727799800936,1.5839982986450138,-0.4956199424813974,3.663616539771418,0.5441891780818082,2.6238074192082195,-3.4923995971679673,89.24999237060514,34.806741288742025,1.0398091205632023,12,-1.5699996948242188,-1.6099967956542969,-3.117499351501465,-1.3449993133544922,0.06999969482421875,1,0.012599429883836777,1.0981614618437787,66.76000213623047,2.386657714843769,64.88999938964844,-2.5142888283377522,63.72000122070313,0.012599429883836777 12309,2021-12-08,66.91999816894531,67.41000366210939,66.5,67.04000091552734,609800.0,0.0037498126123609588,1.1162673101318794,-0.5000158947134183,55.64815220355218,50.928911027022075,-2.0297951908829504,-1.7404078884287486,-3.0686833631056345,-1.3639952454355466,6.901893759284855,0.9100036621093892,0.4669659337338601,1.6939985275268583,-0.48635671803626224,3.8743537730899718,0.6038209047453051,2.7841761503084115,-3.5855036010742154,88.4975294027044,36.41458065821689,1.0901776227815578,12,-1.6649971008300781,-1.8599967956542969,-3.3199996948242188,-1.5949993133544922,-1.0800018310547017,2,0.004931288704186354,-4.583367771879192,66.66999816894531,1.0981614618437787,66.76000213623047,2.386657714843769,64.88999938964844,0.004931288704186354 12310,2021-12-09,66.44000244140625,66.98000335693361,66.19999694824219,66.98000335693361,613700.0,-0.007172679926369274,1.8889077268680394,4.499904634751215,56.431936855844576,51.9027800506003,-1.5725063847202279,-1.1832502100550357,-2.5363203019854907,-0.8540141737329066,7.557476656822451,0.7800064086914205,0.2599322750575368,1.1265027999877901,-1.1031841043963908,3.356189704371978,0.01165934779569966,2.2413462521798806,-2.8609773278808532,74.20210985104404,21.67125834047205,1.1148434521920938,12,-1.1850013732910156,-1.3800010681152344,-2.8800039291381836,-1.1150035858154297,-1.920005798339858,3,0.01670681170324273,1.1162673101318794,66.91999816894531,-4.583367771879192,66.66999816894531,1.0981614618437787,66.76000213623047,0.01670681170324273 12311,2021-12-10,66.94000244140625,67.19999694824219,66.44000244140625,66.94999694824219,493500.0,0.007525586719250299,1.9804027166920983,0.01850831461309097,56.267680275894996,51.46148093011375,-1.890352245019713,-1.580790120631164,-2.9461148490027966,-1.3193798910037486,7.956930209505905,0.7599945068359375,0.08274137379447666,1.510002708435053,-0.8067008289230415,3.8267062457931473,0.3516509397560128,2.668354477114093,-3.131118614965814,78.03739817109002,27.650524777312,1.1583517686790457,12,-1.6850013732910156,-1.8800010681152344,-3.3800039291381836,-1.6150035858154297,-2.029998779296861,4,-0.0017926910995719192,1.8889077268680394,66.44000244140625,1.1162673101318794,66.91999816894531,-4.583367771879192,66.66999816894531,-0.0017926910995719192 12312,2021-12-13,67.58000183105469,67.98000335693361,66.75,66.86000061035156,910600.0,0.009560791250472933,-1.6170216219726294,-72.03969465648855,55.3846277993088,52.56148833161662,-2.421274112967353,-2.085117488215957,-3.473716878182728,-1.9243442555122243,8.99846922592207,1.230003356933608,0.0010953879447725967,1.9960020065307589,-0.46536631358399916,4.457370326645517,0.7653178464733799,3.226686166588138,-3.5550508144741144,77.5280850717283,30.43873385667422,1.2306841600573795,12,-2.0400009155273438,-2.0400009155273438,-4.225003242492676,-2.255002975463867,-3.3199996948242188,0,-0.01805269588114311,1.9804027166920983,66.94000244140625,1.8889077268680394,66.44000244140625,1.1162673101318794,66.91999816894531,-0.01805269588114311 12313,2021-12-14,67.18000030517578,68.12999725341797,66.93000030517578,67.72000122070311,1611100.0,-0.005918933338872723,-1.307684407438653,-0.7499999999999802,54.64897187764884,54.07125066834225,-1.5790710262545815,-1.6450179248507197,-2.9900837398869697,-1.5062871701391032,9.834935058227035,1.1999969482421875,0.12828720596994003,1.517000389099124,-1.0458609979015847,4.07986177609984,0.2355696955987696,2.7984310825994783,-2.8386451013669642,50.77736797789453,4.989649082986503,1.2814306935003577,12,-1.5400009155273438,-1.56500244140625,-3.820000648498535,-1.855001449584961,-3.05999755859375,1,-0.007591576866830985,-1.6170216219726294,67.58000183105469,1.9804027166920983,66.94000244140625,1.8889077268680394,66.44000244140625,-0.007591576866830985 12314,2021-12-15,67.83000183105469,67.97000122070311,66.93000030517578,67.31999969482422,1041900.0,0.009675521329654213,1.6329106589278886,-0.9444467991918756,60.931569000303064,55.82506705148661,-1.669386840245167,-2.2156581073453196,-3.555558204502262,-2.135387801292282,10.38379083134643,1.0400009155273295,0.10705821669114357,2.044501686096197,-0.6898762762112511,4.778879648403652,0.6773127049424659,3.4116906672499283,-3.109782422284951,84.45619819029208,36.60496541110304,1.367188981153727,12,-1.94000244140625,-2.2150039672851562,-4.470002174377441,-2.505002975463867,-4.25,2,-0.016069643783882648,-1.307684407438653,67.18000030517578,-1.6170216219726294,67.58000183105469,1.9804027166920983,66.94000244140625,-0.016069643783882648 12315,2021-12-16,68.12999725341797,68.69000244140625,67.51999664306639,67.86000061035156,1285000.0,0.004422754153987629,-1.463158232880079,0.5294029649797298,68.4693570913643,57.665422709336696,-1.4282324745455668,-2.4498761801050364,-3.7835286596977937,-2.430887925567191,11.326688028662616,1.170005798339858,0.40598480095509615,2.2229970932006893,-0.7045137702550051,5.150507956656391,0.7592416614728421,3.6867525249285364,-3.0688000601834062,75.11088053385416,20.68847528904959,1.4637554317278498,12,-1.1499977111816406,-2.234996795654297,-4.769997596740723,-2.8049983978271484,-5.22999572753907,3,-0.03361222674073239,1.6329106589278886,67.83000183105469,-1.307684407438653,67.18000030517578,-1.6170216219726294,67.58000183105469,-0.03361222674073239 12316,2021-12-17,66.88999938964844,68.55000305175781,66.73000335693361,68.04000091552734,2215400.0,-0.018200468424462213,-1.4762008563643727,-4.259317867133855,57.92029693096696,57.95959526625759,0.14002539069882403,-1.12417443147487,-2.4615408190119865,-1.176155398187177,11.824322289419209,1.8199996948242045,0.7678656201427572,0.8919992446899414,-2.03910857806342,3.82310706744331,-0.5735546666867464,2.357553156066629,-1.393345566633272,8.163066706629515,-46.9271133704594,1.4655539113766836,12,0.5550003051757812,-0.9949989318847656,-3.524998664855964,-1.6999988555908203,-3.9099998474121094,4,-0.03543134651229818,-1.463158232880079,68.12999725341797,1.6329106589278886,67.83000183105469,-1.307684407438653,67.18000030517578,-0.03543134651229818 12317,2021-12-20,66.91000366210939,67.02999877929689,65.69999694824219,66.80999755859375,1294400.0,0.0002990622311778157,6.823624450228314,-0.08696171375877786,71.61678703898716,59.7021532304301,0.16040474242504388,-1.0980918339345607,-2.374743190007777,-1.1835541906263103,12.546853168530832,1.3300018310547017,1.0810099639708994,0.8470033645630082,-2.105455858582104,3.7994625877081205,-0.6292262470095409,2.3232329761355572,1.7799987792968608,40.468377621164734,-20.257023446913408,1.4762296115725548,12,0.28499603271482954,-1.0150032043457173,-3.545002937316916,-1.720003128051772,-3.5600051879882955,0,-0.02989089658550692,-1.4762008563643727,66.88999938964844,-1.463158232880079,68.12999725341797,1.6329106589278886,67.83000183105469,-0.02989089658550692 12318,2021-12-21,66.27999877929689,67.59999847412111,65.97000122070311,67.29000091552734,1264500.0,-0.00941570540025638,1.0,-10.099404943544348,67.80043527303181,61.05240690481672,0.8149736095084421,-0.5083256707836625,-1.6414432222055808,-0.5422439110528927,12.801384986347847,1.6299972534179972,1.2380274878194655,0.22599849700928587,-2.722459931759971,3.17445692577855,-1.2482307173753497,1.7002277113939215,2.350203552246086,19.398018912698927,-46.83943566274134,1.4742292143846318,12,0.9150009155273295,-0.38499832153321734,-2.7349977493286275,-1.089998245239272,-1.5100021362304972,1,-0.03047671515192274,6.823624450228314,66.91000366210939,-1.4762008563643727,66.88999938964844,-1.463158232880079,68.12999725341797,-0.03047671515192274 12319,2021-12-22,66.62999725341797,66.70999908447266,66.05000305175781,66.30000305175781,1105300.0,0.005280604715858894,1.6938731023744649,-0.3267262412847617,66.93826943385298,62.2197771912621,0.468813152036887,-0.8690125876047006,-1.8864631668785705,-0.8882075490123782,12.374419938485543,0.6599960327148438,1.2252474656324068,0.5544969558715849,-2.404695545133279,3.513689456876449,-0.9250992946308543,2.034093206374024,1.9416009704589925,31.103631993386173,-38.51553566033098,1.4795962505024323,12,0.56500244140625,-0.7349967956542969,-2.929997444152832,-1.4399967193603516,-1.6699981689453125,2,-0.03767063800542447,1.0,66.27999877929689,6.823624450228314,66.91000366210939,-1.4762008563643727,66.88999938964844,-0.03767063800542447 12320,2021-12-23,66.75,67.26000213623047,66.56999969482422,66.63999938964844,526700.0,0.0018010318404428904,-4.52001953125,0.3333410399278663,62.334207575959944,62.8938357801582,0.44411093119394707,-0.9411845921501367,-1.9172713381935012,-1.0125379567610366,12.792435703394705,0.69000244140625,1.2149799720095444,0.613499641418457,-2.348642329619878,3.575641612456792,-0.8675713441007105,2.0945706269376245,1.764166198364265,36.84213344184005,-30.62860608824937,1.4810709855191662,12,0.44499969482421875,-0.8549995422363281,-2.7925004959106445,-1.605001449584961,-2.1999969482421875,3,-0.04749060927258897,1.6938731023744649,66.62999725341797,1.0,66.27999877929689,6.823624450228314,66.91000366210939,-0.04749060927258897 12321,2021-12-27,67.48000335693361,67.5,66.41999816894531,66.79000091552734,711500.0,0.010936379879155078,1.9589264438452374,6.2727146622279,55.62500149011408,62.920543968025456,-0.2248871644188455,-1.5149464726313369,-2.5780620197112682,-1.740432585148639,13.935968193091714,1.0800018310546875,1.2095460052659348,1.1950029373169144,-1.7212423954971001,4.111248270130922,-0.26311972909009285,2.6531256037239217,0.9778794564282123,93.6844725884106,28.38802327057971,1.4581226664070046,12,-0.2850036621093892,-1.585002899169936,-3.292503356933608,-2.550001144409194,-1.1000061035156392,0,-0.06787198582117604,-4.52001953125,66.75,1.6938731023744649,66.62999725341797,1.0,66.27999877929689,-0.06787198582117604 12322,2021-12-28,68.33999633789061,68.37999725341797,67.48000335693361,67.55999755859375,572900.0,0.012744412243255177,1.0930075761607874,1.1304290137107036,61.64573636976921,63.697962244927716,-1.0792303722050036,-2.2475985193604657,-3.3467836662289443,-2.6062280854032025,15.214757738160934,0.8999938964843608,1.2573051736596454,1.9009962081909038,-1.1110630987170538,4.913055515098861,0.394966554736925,3.4070258616448825,0.06272875816881651,98.34020824165852,34.58355281820661,1.5060296534539785,12,-1.144996643066392,-2.444995880126939,-3.949995994567857,-3.4099941253661967,-2.5099945068359233,1,-0.07843132986359957,1.9589264438452374,67.48000335693361,-4.52001953125,66.75,1.6938731023744649,66.62999725341797,-0.07843132986359957 12323,2021-12-29,68.51000213623047,68.69999694824219,67.95999908447266,68.38999938964844,502100.0,0.0024876471678356715,1.960036621652552,0.15384991588090582,61.212997726248005,63.729232103366044,-1.1630414513329868,-2.115746446521655,-3.4132789023483667,-2.7758375476237234,15.99150502259065,0.7399978637695312,1.282214656180372,1.8105018615722628,-0.949089916826054,4.570093639970587,0.4307059723731044,3.190297750771421,-2.8100051879882812,92.83036793919503,30.872982953576347,1.3797958891991604,12,-1.3100051879882812,-2.610004425048828,-3.9600019454956055,-3.635000228881836,-3.279998779296861,2,-0.07531752300706152,1.0930075761607874,68.33999633789061,1.9589264438452374,67.48000335693361,-4.52001953125,66.75,-0.07531752300706152 12324,2021-12-30,68.43000030517578,68.69999694824219,68.15000152587889,68.68000030517578,513300.0,-0.0011677394330773527,2.7931596948172515,-2.0832856507088815,64.87290633877424,63.329626464189374,-1.105203347892072,-1.7066095388901772,-3.247582352146182,-2.696219852885662,16.788937837990957,0.5499954223632955,1.2737362952866533,1.4659999847412166,-0.8326621223429811,3.7646620918254143,0.31666893119911776,2.6153310382833155,-2.6700033569335915,88.15803563063002,26.603221695405878,1.1493310535420982,12,-1.2300033569335938,-2.5300025939941406,-3.4525012969970703,-3.749998092651367,-3.3700027465820312,3,-0.05348536673662063,1.960036621652552,68.51000213623047,1.0930075761607874,68.33999633789061,1.9589264438452374,67.48000335693361,-0.05348536673662063 12325,2021-12-31,68.61000061035156,68.86000061035156,68.11000061035156,68.33999633789061,485900.0,0.0026304297000296906,-1.0548065466858971,-1.0800170898438068,63.10828452684656,63.90606953039822,-1.352147523583696,-1.582621452128251,-3.360918373896567,-2.8784355928552117,17.66509165939003,0.75,1.3115489483002847,1.4015003204345646,-0.43889195101745315,3.2418925918865824,0.48130418470856284,2.3216964561605664,-2.7912036621093677,89.75410861245216,29.033220398423765,0.9201961357260074,12,-1.3300018310546875,-2.6300010681152344,-3.157499313354492,-4.10999870300293,-3.1999969482421733,4,-0.053199263859621815,2.7931596948172515,68.43000030517578,1.960036621652552,68.51000213623047,1.0930075761607874,68.33999633789061,-0.053199263859621815 12326,2022-01-03,68.16000366210939,68.69000244140625,67.43000030517578,68.58999633789061,1028100.0,-0.006558766130870475,2.9999757798876185,-1.5925402656115657,54.692565423826025,62.02560046204698,-0.7856776872254017,-0.9223736465527423,-2.8397297446186514,-2.4433526628994144,18.817674416745117,1.2600021362304688,1.2086058993384938,0.788003158569353,-0.7395489583155097,2.3155552754542157,0.02422710012692164,1.5517792170117843,-2.219558567382819,51.049174905167106,-7.234010199509413,0.7637760584424291,1,-0.7450027465820455,-2.180004119873061,-2.707502365112319,-3.6600017547607564,-2.730003356933608,0,-0.052963621132526395,-1.0548065466858971,68.61000061035156,2.7931596948172515,68.43000030517578,1.960036621652552,68.51000213623047,-0.052963621132526395 12327,2022-01-04,67.98000335693361,68.86000061035156,67.95999908447266,68.16000366210939,1014500.0,-0.002640849405878831,-7.1815029302621465,0.4186124911284876,56.71142743762734,60.79348848033537,-0.4894021580735597,-0.681213759573609,-2.60689251442399,-2.2772290879871377,19.30303006663822,0.9000015258789062,0.9884152197384424,0.5470027923584126,-0.9750753438727315,2.069080928589557,-0.21403627575715234,1.3080418604739776,-1.9227760415820399,38.46174366306993,-19.9128533323399,0.7610390681155699,1,-0.5250015258789205,-2.00000381469728,-2.5275020599365376,-3.480001449584975,-4.690002441406264,1,-0.023536422837679205,2.9999757798876185,68.16000366210939,-1.0548065466858971,68.61000061035156,2.7931596948172515,68.43000030517578,-0.023536422837679205 12328,2022-01-05,67.51000213623047,68.36000061035156,67.43000030517578,68.01000213623047,1224400.0,-0.006913815791319777,-1.8181671059323994,2.7777730682829653,47.231839619217084,58.60388516759805,0.19380408258776072,-0.15289382628822068,-2.075209021261742,-1.834995760804759,19.536783425623096,0.9300003051757812,0.9682146752005281,0.03500137329100994,-1.4441808370296627,1.5141835836116826,-0.7045897318693335,0.7745924784513534,-1.3406638890788969,5.594532446260797,-47.43691174973276,0.7395911051603382,1,0.12999725341796875,-1.5300025939941406,-2.0575008392333984,-3.010000228881836,-4.780002593994141,2,-0.02488520592527399,-7.1815029302621465,67.98000335693361,2.9999757798876185,68.16000366210939,-1.0548065466858971,68.61000061035156,-0.02488520592527399 12329,2022-01-06,67.25,67.88999938964844,67.04000091552734,67.34999847412111,1324900.0,-0.003851312812963692,-2.2692460055460186,0.19999694824221592,42.33453622292669,56.38169946170547,0.6157557430861686,0.14029166682935568,-1.760109596673857,-1.6157324001700886,19.441081388861384,0.8499984741210938,0.8180183517596475,-0.2415008544921875,-1.7018582337785375,1.2188565247941625,-0.9716795441353696,0.4886778351509946,-0.9730352583204223,11.538413169510923,-37.10146833850974,0.7301786896431784,1,0.3899993896484375,-1.2700004577636719,-1.9874982833862305,-2.749998092651367,-5.340000152587891,3,-0.030037124803961257,-1.8181671059323994,67.51000213623047,-7.1815029302621465,67.98000335693361,2.9999757798876185,68.16000366210939,-0.030037124803961257 12330,2022-01-07,67.55000305175781,67.84999847412111,66.69000244140625,67.11000061035156,1004700.0,0.004461011922049174,1.2307760024648635,-4.400091554130755,56.87501192088348,56.52058950956873,0.4930126512605284,-0.0761957238962907,-1.9807282831025361,-1.9578576985552303,19.49337215661149,1.159996032714858,0.7533119273752504,0.003002166748046875,-1.3709070452976988,1.3769113787937926,-0.6839524392748331,0.6899567727709268,-1.1697168753313605,39.63139797346234,-13.544893450492687,0.6869546060228748,1,0.22499847412109375,-1.5450019836425781,-2.295001983642578,-3.0500011444091797,-6.3800048828125,4,-0.03686166366648691,-2.2692460055460186,67.25,-1.8181671059323994,67.51000213623047,-7.1815029302621465,67.98000335693361,-0.03686166366648691 12331,2022-01-10,66.81999969482422,67.94000244140625,66.51000213623047,67.68000030517578,1780100.0,-0.010806858977848721,1.0724568774878371,-1.9545359966708282,49.18326966293677,55.135870986587356,1.251117286945771,0.6791781860366939,-1.1914040727135102,-1.2730524650158088,19.333793766613937,1.4300003051757812,0.6632918273557351,-0.721001052856451,-2.1070662575974097,0.6650641518845077,-1.4140336552269304,-0.02796845048597163,-0.34052494104076914,13.19139403738081,-39.8742254040117,0.6930326023704804,1,0.8650016784667969,-0.5649986267089844,-1.5649986267089844,-2.319997787475586,-5.6100006103515625,0,-0.021101407350411105,1.2307760024648635,67.55000305175781,-2.2692460055460186,67.25,-1.8181671059323994,67.51000213623047,-0.021101407350411105 12332,2022-01-11,66.36000061035156,66.95999908447266,65.87000274658203,66.80000305175781,1682000.0,-0.006884152747284267,1.8684321480916337,0.5116303827114494,50.74907918837121,53.97321337126771,1.5653285763295344,1.0994614661016158,-0.6623439809326612,-0.8570740380744439,18.655886791371845,1.089996337890625,0.6203895037075853,-1.1200000762939482,-2.6028429832563376,0.36284283066844125,-1.8614215297751429,-0.37857862281275345,2.5,19.678645949829793,-36.09059355641602,0.7414214534811935,1,1.0050010681152344,0.7049980163574219,-1.1049995422363281,-1.8599987030029297,-5.310001373291016,1,-0.01401447101600406,1.0724568774878371,66.81999969482422,1.2307760024648635,67.55000305175781,-2.2692460055460186,67.25,-0.01401447101600406 12333,2022-01-12,66.66999816894531,66.90000152587889,65.94999694824219,66.19000244140625,1236600.0,0.00467145201540875,1.0212810856438201,-1.0908933277847135,50.37736636710557,52.36259781886009,1.080504989844684,0.789789708143104,-0.9050243790533301,-1.2202749165590774,17.846111600843038,0.9500045776367045,0.6016168517466838,-0.7845024108886776,-2.3061018742520787,0.7370970524747236,-1.5453021425703781,-0.023702679206976995,2.130202484130862,38.647127550963994,-19.405963272504728,0.7607997316817006,1,0.6950035095214844,0.6100006103515625,-1.4149971008300781,-2.1699962615966797,-5.69999694824218,2,-0.05069742532244981,1.8684321480916337,66.36000061035156,1.0724568774878371,66.81999969482422,1.2307760024648635,67.55000305175781,-0.05069742532244981 12334,2022-01-13,66.73999786376953,66.91999816894531,65.98999786376953,66.0,1315400.0,0.0010499429540531402,-1.4473623450283593,1.5416759385828274,49.904741698140896,50.89553750455946,0.833186430334294,0.6682017179547444,-0.9038937053536245,-1.3380225393863014,16.985230500836803,0.9300003051757812,0.4549613062350346,-0.6600025177001925,-2.202905858259811,0.8829008228594262,-1.431454187980009,0.11144915257962396,2.0015988311767643,42.02875581879633,-17.93459595410132,0.7714516702798094,1,0.6250038146972656,0.5400009155273438,-1.6599979400634766,-2.2399959564208984,-5.759998321533203,3,-0.0600838844753705,1.0212810856438201,66.66999816894531,1.8684321480916337,66.36000061035156,1.0724568774878371,66.81999969482422,-0.0600838844753705 12335,2022-01-14,65.83999633789061,66.87999725341797,65.61000061035156,66.65000152587889,1433100.0,-0.013485189611722959,-1.0000000000000449,-1.0946047652923407,34.87080014245248,48.69311913996239,1.451591938958103,1.4628465480340935,0.061148064615551334,-0.48462127404975774,15.74524517017255,1.2699966430664062,0.2639765698651644,-1.4455039978027457,-3.096413022376879,0.2054050267713876,-2.2709585100898124,-0.6200494855156791,2.844168478088406,9.871053510500442,-43.93374529562038,0.8254545122870686,1,1.3950042724609517,1.3950042724609517,-0.6824951171874858,-1.339994430541978,-5.639995574951158,4,-0.05969010797494234,-1.4473623450283593,66.73999786376953,1.0212810856438201,66.66999816894531,1.8684321480916337,66.36000061035156,-0.05969010797494234 12336,2022-01-18,64.51999664306639,65.80000305175781,64.02999877929689,65.48000335693361,1955400.0,-0.020048599153164925,1.2124969005702773,1.1851858828848696,17.51707851901847,44.33819148233918,2.4596115649453196,2.736489014760849,1.4354142236060738,0.7745618586934171,15.716903248635077,1.8099975585937216,0.001456047981648112,-2.6470035552978715,-4.706991900176391,-0.5870152104193522,-3.676997727737131,-1.6170093828586118,4.041201604687529,16.723474837321167,-30.14881412368501,1.0299941724392625,1,1.6750030517578267,1.9250030517578267,0.637504577636733,-0.019994735717759227,-3.9299964904785014,1,-0.051921863738675245,-1.0000000000000449,65.83999633789061,-1.4473623450283593,66.73999786376953,1.0212810856438201,66.66999816894531,-0.051921863738675245 12337,2022-01-19,64.91000366210939,65.5,64.38999938964844,64.51999664306639,1754900.0,0.006044746424904046,-2.415378475767926,-0.4062544703171121,20.49188221742257,41.36708510436201,1.7749875212898871,2.3072588668434975,1.0679285807226648,0.3213969404284427,16.633917281365896,1.1100006103515625,-0.2706151603620697,-2.1569965362548658,-4.450459009640696,0.13646593713096422,-3.3037277729477807,-1.0102652995619508,3.379322617537113,30.450002375936663,-10.170656019597033,1.1467312366929179,1,1.0749969482421733,1.5349960327148295,0.2474975585937358,-0.4100017547607564,-2.3600044250488423,2,-0.05700207007994018,1.2124969005702773,64.51999664306639,-1.0000000000000449,65.83999633789061,-1.4473623450283593,66.73999786376953,-0.05700207007994018 12338,2022-01-20,64.26000213623047,65.5,64.19000244140625,65.16000366210939,2922700.0,-0.010013888294668982,-1.5192238565088214,-2.3076546880806212,18.74070634096374,38.74554845081058,2.1406021205391426,2.9493844667297253,1.7707586108072633,0.9165934161609641,17.244852763019324,1.30999755859375,-0.48214603079084384,-2.705998229980466,-5.303191274312326,-0.10880518564860608,-4.004594752146403,-1.407401707814529,3.7737644933950634,7.958595346331894,-25.548065779339414,1.2985965221659324,1,1.7249984741210938,2.18499755859375,1.279998779296875,0.3299999237060547,-1.8500022888183594,3,-0.04995335811481538,-2.415378475767926,64.91000366210939,1.2124969005702773,64.51999664306639,-1.0000000000000449,65.83999633789061,-0.04995335811481538 12339,2022-01-21,64.12000274658203,64.80000305175781,63.93999862670898,64.63999938964844,2041900.0,-0.0021786396668901364,1.0476199126256969,0.5777730682829562,16.138843211060248,34.21930748305244,2.000269645307526,3.047970890623702,1.9501536912071913,1.006804036381709,17.952878835795,0.8600044250488352,-0.7215936108464831,-2.7204978942871065,-5.61195559834384,0.1709598097696272,-4.166226746315473,-1.2747690422587397,3.673537812023781,6.1225919712264965,-19.431847848264113,1.445728852028368,1,1.819997787475586,2.279996871948242,1.5074958801269531,0.5449962615966797,-3.240001678466804,4,-0.049126659247481275,-1.5192238565088214,64.26000213623047,-2.415378475767926,64.91000366210939,1.2124969005702773,64.51999664306639,-0.049126659247481275 12340,2022-01-24,63.58000183105469,64.25,61.9900016784668,63.88999938964844,2007800.0,-0.008421723212669874,3.3883514562531483,0.5961529996918878,15.922688991673795,30.523687408467666,2.143293979728938,3.5187129712918193,2.505712088281527,1.4847484849714334,18.719742547710872,2.259998321533203,-0.8930987923459099,-3.101998901367182,-6.340995629121238,0.13699782638687452,-4.72149726524421,-1.4825005374901536,3.9052553729993775,41.73227242735808,18.601237746778665,1.619498363877027,1,0.8949985504150391,1.8449993133544922,2.172496795654297,1.0849971771240234,-1.7700004577636648,0,-0.040893397514003005,1.0476199126256969,64.12000274658203,-1.5192238565088214,64.26000213623047,-2.415378475767926,64.91000366210939,-0.040893397514003005 12341,2022-01-25,62.9000015258789,63.349998474121094,62.2599983215332,62.2599983215332,1626700.0,-0.010695191657632996,-2.4062334225411717,-2.0645427249458326,14.820012215457226,26.531568855921666,2.468338451863495,4.045408263748932,3.1962680663322445,2.0953936372335633,19.362570742643992,1.3200035095214844,-1.0490353487344635,-3.552999114990236,-7.178946919426288,0.07294868944580912,-5.365973017208255,-1.740025212772217,4.035730125616432,25.925933976361705,4.538568813748647,1.812973902218024,1,1.5549983978271555,2.5249996185302805,3.537498474121101,2.0450000762939524,-0.49000167846678977,1,-0.04292528930748252,3.3883514562531483,63.58000183105469,1.0476199126256969,64.12000274658203,-1.5192238565088214,64.26000213623047,-0.04292528930748252 12342,2022-01-26,62.97999954223633,64.06999969482422,62.5,63.18000030517578,1437900.0,0.0012718285280886032,-1.7068963816276264,-0.31249962747283877,16.83752716500439,22.804920055688203,2.076871635792884,3.7347459937542737,3.1315191328947662,1.9405324788190512,19.16528929433545,1.5699996948242188,-1.3478810824958174,-3.2050012588501033,-7.030541980737993,0.6205394630377867,-5.117771619794041,-1.2922308979061654,3.4611591119561496,28.205080831408775,4.620918136133977,1.9127703609439446,1,1.4750003814697266,2.4450016021728516,3.690000534057617,1.9650020599365234,0.720001220703125,2,-0.03794854568148465,-2.4062334225411717,62.9000015258789,3.3883514562531483,63.58000183105469,1.0476199126256969,64.12000274658203,-0.03794854568148465 12343,2022-01-27,63.349998474121094,63.97000122070313,62.790000915527344,63.5,1599000.0,0.005874863997682889,1.1651302941855675,0.7500047683533922,21.90204707131744,19.693509541596704,1.325830126316717,3.1182246464532,2.7459214428833434,1.5042470734091182,18.763802575996298,1.1800003051757884,-1.5646153452940013,-2.5770021438598576,-6.438156694842789,1.2841524071230666,-4.507579419351316,-0.646424868368392,2.6460444824988087,48.398438825725435,22.32846041305579,1.9305772754914627,1,1.085000991821289,2.075002670288086,3.1950016021728516,1.5950031280517578,0.9000015258789062,3,-0.012628243983105247,-1.7068963816276264,62.97999954223633,-2.4062334225411717,62.9000015258789,3.3883514562531483,63.58000183105469,-0.012628243983105247 12344,2022-01-28,64.76999664306639,64.83000183105469,62.7400016784668,63.13000106811523,1553800.0,0.022415125542984526,1.3749921430506253,-10.933192614821172,32.754313776159805,19.458344389786408,-0.45036023743290343,1.4861656676395398,1.3335957879918254,0.045824922923230815,18.00094109547763,2.0900001525878906,-1.7438463559436599,-0.9740037918090962,-4.679456761910998,2.731449178292806,-2.8267302768600473,0.8787226932418548,0.825442185738197,97.88714138153772,70.49503583963447,1.8527264850509522,1,-0.8749942779540874,0.6550045013427876,1.7750034332275533,0.17500495910645952,-1.039997100830064,4,-0.036436574308621905,1.1651302941855675,63.349998474121094,-1.7068963816276264,62.97999954223633,-2.4062334225411717,62.9000015258789,-0.036436574308621905 12345,2022-01-31,64.95999908447266,65.23999786376953,64.05999755859375,64.12000274658203,1560100.0,0.002933494692817895,-1.4583167766033538,0.5121942709605409,37.632981691492745,21.69344474228355,-0.8697847326989319,1.0632047456628584,1.143315771314434,-0.2007279733107623,16.946203573254547,1.1800003051757812,-1.9585695225714375,-0.6015012741088839,-4.064201428139455,2.8611988799216874,-2.3328513511241624,1.1298488029064018,-2.9699974060058594,90.60406636550182,58.87864849948363,1.731350077015284,1,-1.2149982452392578,0.46500205993652344,1.585000991821289,-0.014997482299804688,-1.5900001525878835,0,-0.06280785212222495,1.3749921430506253,64.76999664306639,1.1651302941855675,63.349998474121094,-1.7068963816276264,62.97999954223633,-0.06280785212222495 12346,2022-02-01,64.55000305175781,65.12999725341797,63.959999084472656,64.87999725341797,2112200.0,-0.006311515370893028,1.8192923916940131,-0.3928519527702089,37.88489114581855,23.626001289883103,-0.508565799717303,1.253130301745884,1.5685741177844932,0.15327217847101338,16.62633296553593,1.1699981689453125,-2.2087951840735514,-0.8309972763061495,-4.0939694718541375,2.4319749192418456,-2.4624833740801506,0.8004888214678445,-2.4950014495849615,74.81768795752039,39.85128531450941,1.6314860977739967,2,-0.8050022125244141,0.8749980926513672,1.9949970245361328,0.5499973297119141,-0.44000244140625,1,-0.042447738945415536,-1.4583167766033538,64.95999908447266,1.3749921430506253,64.76999664306639,1.1651302941855675,63.349998474121094,-0.042447738945415536 12347,2022-02-02,66.37999725341797,66.56999969482422,64.44999694824219,64.61000061035156,2132800.0,0.02835002502157624,-1.0287069113422234,-5.363720435576723,48.387091299008695,26.920044062999207,-2.355856366814564,-0.7408627938689278,-0.24198690867295625,-1.6986943352734443,15.75330785911578,2.1200027465820312,-2.263525205056652,1.0789972305297795,-1.9882617204451805,4.146256181504739,-0.4546322449576934,2.6126267060172594,-4.261295726013181,95.0390981772112,58.03750847796589,1.5336294754874795,2,-2.099996566772461,-0.9549961090087891,0.16500282287597656,-1.2799968719482422,-2.029998779296861,2,-0.05980713423126027,1.8192923916940131,64.55000305175781,-1.4583167766033538,64.95999908447266,1.3749921430506253,64.76999664306639,-0.05980713423126027 12348,2022-02-03,65.83000183105469,66.30999755859375,65.37999725341797,66.26000213623047,1583400.0,-0.008285559583010693,2.5094937164409,-0.2429384862735294,45.19537144380955,30.148547199971354,-1.7430348856383802,-0.3406472493456789,0.29404918026467897,-1.172336092691367,15.407993533917471,1.0,-2.097639510397329,0.613001823425293,-2.2869945656330657,3.5129982124836516,-0.8369963711038935,2.0630000179544723,-3.533248376953125,80.67889694435618,42.48267695654104,1.4499981945291804,2,-1.5500011444091797,-0.4050006866455078,0.7149982452392578,-0.3250007629394531,-1.3100051879882955,3,-0.03235608398708001,-1.0287069113422234,66.37999725341797,1.8192923916940131,64.55000305175781,-1.4583167766033538,64.95999908447266,-0.03235608398708001 12349,2022-02-04,65.23000335693361,65.86000061035156,64.76000213623047,65.33999633789061,1769500.0,-0.009114362105911988,-1.095244323342416,0.2557974485902712,46.673971590668174,33.56535637763739,-1.082903336719781,0.10567693494704145,0.8812104034073087,-0.5866106724461702,15.572160549549519,1.0999984741210938,-1.9838021098143486,0.11400318145753374,-2.6240507303885607,2.8520570933036353,-1.2550237744655135,1.483030137380581,-2.7623200532031404,48.65915614823877,6.595787681054475,1.36902695592305,2,-0.815004348754897,0.19499778747557173,1.319993972778306,0.27999496459959516,-0.3600006103515767,4,-0.01502381276252751,2.5094937164409,65.83000183105469,-1.0287069113422234,66.37999725341797,1.8192923916940131,64.55000305175781,-0.01502381276252751 12350,2022-02-07,65.05999755859375,65.51999664306639,64.45999908447266,65.19000244140625,2134900.0,-0.0026062515650903118,1.6835609294420477,1.181937989873372,53.36659065807842,37.84830953792864,-0.7608990987896647,0.08387324984542488,1.0577381403394952,-0.41636354691928545,16.18086131711306,1.0599975585937358,-1.7842033580959935,0.0684976577758789,-2.4184883108377875,2.5554836263895453,-1.1749953265309614,1.311990642082712,-2.4282215992195333,42.14552555115785,-2.994154147885716,1.2434929843068347,2,-0.5249977111816406,0.3650035858154297,1.489999771118164,0.4500007629394531,-0.37999725341796875,0,-0.020442638583864192,-1.095244323342416,65.23000335693361,2.5094937164409,65.83000183105469,-1.0287069113422234,66.37999725341797,-0.020442638583864192 12351,2022-02-08,65.41000366210939,65.70999908447266,65.16999816894531,65.34999847412111,1562200.0,0.005379743569778439,-1.5713974314724604,-0.46156103286384975,53.13283375750749,41.88112138154008,-0.8017290200572518,-0.39756577624079625,0.7513381164647086,-0.760418228842326,16.93688456557574,0.6500015258789062,-1.5342163070532706,0.489003562927266,-1.8556005760000573,2.8336077018545893,-0.6832985065363886,1.6613056323909277,-2.6206987533171713,45.28327689268186,-1.64372197648661,1.1723020694636601,2,-0.7550029754638814,0.014997482299790477,1.2199954986572124,0.17999649047850141,-0.4100036621093892,1,-0.03118796233008536,1.6835609294420477,65.05999755859375,-1.095244323342416,65.23000335693361,2.5094937164409,65.83000183105469,-0.03118796233008536 12352,2022-02-09,65.43000030517578,66.01999664306639,65.13999938964844,65.79000091552734,1389300.0,0.0003057123061740441,1.146355533225444,-5.9994914176732355,57.9591811313939,45.88746961043748,-0.48907704604854985,-0.5173319548539723,0.751900537854084,-0.7686981512961637,17.612875822059664,0.8799972534179545,-1.2205752212463352,0.5555002212524442,-1.7042931744963283,2.815293617001217,-0.574396476621942,1.6853969191268305,-2.489467604942284,52.432541662714506,0.5524953920446976,1.1298966978743872,2,-0.7749996185302734,-0.0049991607666015625,1.2674999237060547,0.15999984741210938,-0.6600036621093892,2,-0.0201742272454154,-1.5713974314724604,65.41000366210939,1.6835609294420477,65.05999755859375,-1.095244323342416,65.23000335693361,-0.0201742272454154 12353,2022-02-10,63.290000915527344,65.05000305175781,63.13000106811523,64.79000091552734,1802100.0,-0.03270669997962927,-1.1098926435018002,4.166659602424448,45.5614831883883,47.310488434018424,1.8344261929671006,1.4297680428160362,2.9512023142705743,1.3697348056131062,18.85562977533763,2.299999237060554,-0.8547305743246199,-1.415499305725092,-3.6146507966011825,0.7836521851509914,-2.5150750511631372,-0.3159235602870467,-0.20428953551022033,5.536335377081682,-49.978213500584715,1.099575745438042,2,1.5599994659423828,1.885000228881836,3.427499771118164,2.299999237060547,1.6900024414062642,3,0.016748262652239942,1.146355533225444,65.43000030517578,-1.5713974314724604,65.41000366210939,1.6835609294420477,65.05999755859375,0.016748262652239942 12354,2022-02-11,62.72999954223633,63.97999954223633,62.41999816894531,63.43000030517578,1967400.0,-0.008848180837261244,-1.363632160124382,0.46666717529296875,45.46423117494007,48.18062726551258,2.318430191130858,1.7644091542198055,3.570379558652064,1.9311247019299174,20.33627743773685,1.5600013732910156,-0.5204477844489332,-1.775000762939456,-3.92376724030116,0.37376571442224105,-2.849384001620308,-0.7006175242586039,3.8400001525878906,8.611152907966185,-46.63721372230768,1.074383238680849,2,1.7649993896484375,2.2350025177001953,4.079999923706055,2.8600006103515625,2.36999893188478,4,0.02853494522385347,-1.1098926435018002,63.290000915527344,1.146355533225444,65.43000030517578,-1.5713974314724604,65.41000366210939,0.02853494522385347 12355,2022-02-14,61.90999984741211,63.13999938964844,61.459999084472656,62.79999923706055,1729700.0,-0.01307189065531733,1.140128193290991,1.2714263137530586,44.79493876221581,48.94841033400116,2.972924111725604,2.397824990277428,4.422548681474353,2.764364546497305,21.705968433166877,1.6800003051757812,-0.255256586443096,-2.398500633239749,-4.743091580630221,-0.05390968584927691,-3.570796106934978,-1.226205159544513,4.576999816894528,9.868443067285973,-47.061197552987004,1.172295473695236,2,2.104999542236328,2.7900009155273438,4.899999618530273,3.6800003051757812,3.2400016784667827,0,0.0478113859871645,-1.363632160124382,62.72999954223633,-1.1098926435018002,63.290000915527344,1.146355533225444,65.43000030517578,0.0478113859871645 12356,2022-02-15,61.16999816894531,62.459999084472656,60.91999816894531,62.18000030517578,2391200.0,-0.011952861900995981,-1.0397334263006583,1.1348346391893978,41.101266577719535,48.13887425385792,3.557120359532064,3.0292987121309096,5.149065859043276,3.505613848898065,21.95015544516264,1.5400009155273438,-0.17931379714389095,-2.9710023880004854,-5.69924062888326,-0.2427641471177111,-4.335121508441873,-1.6068832675590983,5.115921472167969,4.901962250941347,-53.3618376381712,1.3641191204413876,2,2.4449996948242188,3.2600021362304688,5.720003128051758,4.420001983642578,4.3499984741210795,1,0.05738110579202904,1.140128193290991,61.90999984741211,-1.363632160124382,62.72999954223633,-1.1098926435018002,63.290000915527344,0.05738110579202904 12357,2022-02-16,61.209999084472656,61.61000061035156,60.599998474121094,61.18000030517578,2970700.0,0.0006539303044748035,1.4337347182645463,-0.029701698858614775,39.1260153146196,47.46450135061458,3.0247130740066837,2.8436874104584575,5.035482234554593,3.4698202128477647,22.261743285384522,1.0100021362304688,-0.18159881872237804,-2.7460012435913086,-5.743210495808398,0.2512080086257882,-4.244605869699853,-1.2473966174827638,4.7539652683105516,13.70786478326541,-43.911727675849534,1.4986046261085473,2,2.0999984741210866,2.5699996948242188,5.760002136230469,4.380001068115234,5.639999389648452,2,0.06191800314025442,-1.0397334263006583,61.16999816894531,1.140128193290991,61.90999984741211,-1.363632160124382,62.72999954223633,0.06191800314025442 12358,2022-02-17,61.04999923706055,61.43999862670898,60.47999954223633,61.11000061035156,1843700.0,-0.002613949514870928,1.6666737309463462,-2.0001271617497456,28.32168842630375,45.425358776796315,2.7215659969553343,2.89953196868278,5.121424585536573,3.6340977124127676,22.46351303640453,0.9599990844726491,-0.169679098996383,-2.7455009460449205,-6.006360374038721,0.5153584819488799,-4.375930660041817,-1.1150712320480167,4.484847845429698,16.28570556640625,-34.74326283155209,1.6304297139969008,2,2.199998855590813,2.6499996185302734,6.165000915527344,4.540000915527344,5.920001983642564,3,0.06093361920547924,1.4337347182645463,61.209999084472656,-1.0397334263006583,61.16999816894531,1.140128193290991,61.90999984741211,0.06093361920547924 12359,2022-02-18,60.97000122070313,61.58000183105469,60.68000030517578,60.709999084472656,1927400.0,-0.0013103688346789433,-4.625014901175405,-4.333269756500849,26.446275780752487,42.43421267931565,2.3844889671610474,2.879050218763986,5.116849136101813,3.7268932491421864,22.4377156119779,0.9000015258789062,-0.41161375055727945,-2.6679988861083928,-6.15903212135489,0.8230343491380978,-4.413515503731638,-0.9224822684851475,4.059361107761724,18.421116788541262,-26.461663184894242,1.745516617623246,2,2.279996871948228,2.729997634887688,6.352499008178704,4.6199989318847585,6.720001220703118,4,0.06577008456527356,1.6666737309463462,61.04999923706055,1.4337347182645463,61.209999084472656,-1.0397334263006583,61.16999816894531,0.06577008456527356 12360,2022-02-22,60.97999954223633,61.45000076293945,60.45000076293945,61.06000137329102,2190100.0,0.00016398755671676035,1.3255797448590336,-0.307696822089869,27.88100785582229,39.628454245795076,1.9387613609717462,2.808259925676424,5.036123872882811,3.7198211899375053,21.276885854287457,1.0,-0.6048927564889937,-2.5280004501342788,-6.21619897178563,1.1601980715170654,-4.372099710959958,-0.6839011893086067,3.594426507605675,26.368120491394148,-14.119692536400056,1.8440992608256728,2,2.2549991607665945,2.684999465942383,6.342500686645508,4.6100006103515625,7.280002593994141,1,0.06756311844560048,-4.625014901175405,60.97000122070313,1.6666737309463462,61.04999923706055,1.4337347182645463,61.209999084472656,0.06756311844560048 12361,2022-02-23,60.20000076293945,61.22999954223633,60.13999938964844,60.959999084472656,2473100.0,-0.012791059120238701,-1.4772700672339576,9.499761586876899,5.98293384978453,33.8533156589496,2.1255228765305603,3.558032193078496,5.71875485965721,4.513568732861103,20.110782862690073,1.0900001525878906,-0.8200619901588482,-3.172999191284177,-7.141879085037743,0.7958807024693826,-5.157439138160953,-1.1885592444074007,3.8794942524742453,4.081722684714236,-28.286868807896973,1.9844399468767797,2,2.395000457763672,3.154998779296875,7.034999847412109,5.3899993896484375,8.139995574951158,2,0.08222592525259187,1.3255797448590336,60.97999954223633,-4.625014901175405,60.97000122070313,1.6666737309463462,61.04999923706055,0.08222592525259187 12362,2022-02-24,60.59000015258789,60.91999816894531,59.459999084472656,60.02000045776367,2408500.0,0.0064783950947808755,1.373990497339007,-0.7500012548373982,11.807592577248869,30.10288336882299,1.0915581626236062,3.140831515054856,5.213279741684119,4.146112398281105,19.87345718479666,1.4599990844726562,-1.1154870484076298,-2.6634998321533203,-6.821613520642444,1.4946138563358033,-4.742556676397882,-0.5844429879087585,2.937965475218668,53.3018681196086,25.92703713374766,2.0790568442445636,2,1.1299991607666016,2.424999237060547,5.729999542236328,5.0,8.46999740600586,3,0.08136650401160184,-1.4772700672339576,60.20000076293945,1.3255797448590336,60.97999954223633,-4.625014901175405,60.97000122070313,0.08136650401160184 12363,2022-02-25,62.54999923706055,63.11999893188477,61.209999084472656,61.83000183105469,2104100.0,0.03234855718000751,1.0537668149478885,1.2631540201576743,33.698281763020105,28.79555565638744,-1.1001406126198106,1.1782341731020551,3.1710946477561492,2.20718947240411,18.83560169618837,2.529998779296882,-1.4202820408530172,-0.6635007858276367,-4.833081637537035,3.5060800658817683,-2.748291211682343,1.4212896400270623,-3.0900001525878906,84.42623719705189,57.275778331062625,2.0847904258547016,2,-1.25,0.4650001525878906,3.6650009155273438,3.0400009155273438,5.869998931884766,4,0.0687449926380308,1.373990497339007,60.59000015258789,-1.4772700672339576,60.20000076293945,1.3255797448590336,60.97999954223633,0.0687449926380308 12364,2022-02-28,62.40999984741211,62.65999984741211,61.84000015258789,62.11999893188477,2936000.0,-0.002238199701935173,1.0759461886872628,0.4027805004688817,33.82174508223024,27.576311914166823,-1.129037057113834,1.1935574891785592,3.204632027426541,2.3635134075745725,18.71489798586999,0.8199996948242188,-1.8071514683581,-0.6855003356933622,-4.802860829851639,3.4318601584649144,-2.7441805827725005,1.373179911385776,-2.950000762939453,80.60111710183038,53.061087945154256,2.05868024707914,2,-1.1200008392333984,0.6049995422363281,3.8050003051757812,3.5699996948242188,6.670001983642578,0,0.0730652360910089,1.0537668149478885,62.54999923706055,1.373990497339007,60.59000015258789,-1.4772700672339576,60.20000076293945,0.0730652360910089 12365,2022-03-01,60.88000106811523,62.790000915527344,60.56999969482422,62.22000122070313,2085300.0,-0.024515282535452876,-1.2653040172984586,-4.6206755939071895,25.82707151078013,25.879179128951332,0.2676362880471004,2.5320397376144044,4.5985238324787545,3.89232367452653,19.27400159271711,2.220001220703125,-1.9762366557098119,-2.0114992141723675,-6.144164565892488,2.1211661375477533,-4.077831890032435,0.054833461687692875,-1.3468019866943308,38.797870023044254,12.94447866989421,2.0663326758600613,3,0.40999794006348367,2.1349983215332102,5.289999008178718,5.099998474121101,9.729999542236335,1,0.11185941612700856,1.0759461886872628,62.40999984741211,1.0537668149478885,62.54999923706055,1.373990497339007,60.59000015258789,0.11185941612700856 12366,2022-03-02,61.81000137329102,62.2400016784668,60.81999969482422,61.040000915527344,1271200.0,0.015275957438556365,-1.347105093081543,-0.5746271418526323,32.392992679711156,25.131065502850397,-0.6280818877743499,1.4611544883609255,3.5803919601885,2.9778673583736364,19.785883477153902,1.4200019836425781,-2.096476083529609,-0.9444988250732322,-5.027029304880408,3.1380316547339433,-2.985764064976813,1.0967664148303555,-2.205066294860849,64.20771548610821,39.993146113061954,2.0412652399035864,3,-0.5200023651123118,1.2049980163574148,3.1399993896484304,3.614999771118157,8.770000457763665,2,0.10435205661921532,-1.2653040172984586,60.88000106811523,1.0759461886872628,62.40999984741211,1.0537668149478885,62.54999923706055,0.10435205661921532 12367,2022-03-03,62.40999984741211,63.16999816894531,61.90999984741211,61.90999984741211,1255200.0,0.009707142222785237,-4.0399932861328125,0.6493502633130318,44.965665518910484,26.98039629091781,-1.1621743941228004,0.578124756345268,2.89677197548923,2.4083963626630123,21.219019036847897,1.3599967956542898,-2.1405550896771075,-0.1460004806518569,-3.8553037047246193,3.5633027434209055,-2.0006520926882416,1.7086511313845278,-2.734763491912844,70.76927817082225,42.366510318741476,1.8546516120363825,3,-1.095001220703125,0.6049995422363281,2.530000686645508,3.0150012969970703,8.700000762939453,3,0.09501676822587579,-1.347105093081543,61.81000137329102,-1.2653040172984586,60.88000106811523,1.0759461886872628,62.40999984741211,0.09501676822587579 12368,2022-03-04,63.70000076293945,63.7400016784668,61.709999084472656,61.709999084472656,1210000.0,0.020669779180921388,-1.040201891244798,3.9800033569335938,55.121446025018315,30.166526318058455,-2.276097367241725,-0.9271687972643008,1.5567254260311643,1.1575324841826955,22.564402431976106,2.0300025939941406,-2.043936729567399,1.2505004882812472,-2.1744151961040785,4.675416172666566,-0.4619573539114157,2.96295833047391,-3.884973934902348,98.73814225562788,65.02980371351589,1.7124578421926604,3,-2.1000003814697266,-0.6850013732910156,1.239999771118164,1.7250003814697266,6.880001068115234,4,0.08414437569006639,-4.0399932861328125,62.40999984741211,-1.347105093081543,61.81000137329102,-1.2653040172984586,60.88000106811523,0.08414437569006639 12369,2022-03-07,64.25,64.5,63.0,63.72000122070313,1643200.0,0.00863421083945326,1.9126248111167077,0.26633082023589405,62.717401625311034,34.037236736890534,-2.5835919607433624,-1.6383509755970707,0.9507565384747068,0.6480304387558107,23.415596670096107,1.5,-1.9045100741939507,1.8494998931884794,-1.4329993762510895,5.1319991626280554,0.20825025846869494,3.490749527908264,-4.199474680937115,93.63867733875868,54.563662641043535,1.6412496347197867,3,-2.270000457763672,-1.2350006103515625,0.6800003051757812,1.1750011444091797,7.099998474121094,0,0.06490269523650283,-1.040201891244798,63.70000076293945,-4.0399932861328125,62.40999984741211,-1.347105093081543,61.81000137329102,0.06490269523650283 12370,2022-03-08,63.72999954223633,65.18000030517578,63.68000030517578,64.51000213623047,1584400.0,-0.008093392338734184,-2.4090867712528232,-1.4717063971900928,64.25391803321168,40.51179053504911,-1.824328762920878,-1.2891973093403593,1.4037222829674647,1.1963351205676105,24.082858750911473,1.5,-1.6514279456501484,1.3959993362426744,-1.7087170834704466,4.500715755955795,-0.15635887361388257,2.9483575460992313,-3.323516248698475,66.74310642303936,22.38105476898872,1.5523582098565605,3,-1.4099998474121094,-0.7150001525878906,0.9300022125244141,1.6950016021728516,6.869998931884766,1,0.08394794174245535,1.9126248111167077,64.25,-1.040201891244798,63.70000076293945,-4.0399932861328125,62.40999984741211,0.08394794174245535 12371,2022-03-09,63.36999893188477,64.51999664306639,63.2599983215332,64.33999633789061,1615000.0,-0.005648840623527218,-1.1176466816903698,1.2435822822572877,61.61291288495154,46.045715013682745,-1.081060819318651,-1.1487625661688838,1.6675890403076394,1.5678248211817092,24.89083844893064,1.259998321533189,-1.3642968110349756,1.1379989624023494,-1.6601176731982505,3.9361155980029494,-0.2610593553979541,2.537057280202653,-2.486163937183129,47.83859548832526,-0.38443955504424565,1.399058317800301,3,-0.49499893188477273,-0.35499954223633523,1.2150020599365163,2.055002212524407,7.439998626708977,2,0.1142496733548779,-2.4090867712528232,63.72999954223633,1.9126248111167077,64.25,-1.040201891244798,63.70000076293945,0.1142496733548779 12372,2022-03-10,64.11000061035156,64.27999877929689,62.79999923706055,62.79999923706055,1624400.0,0.011677476581027024,-1.2595389171512903,-1.3505204912714284,65.48584719347365,49.57766672817758,-1.418401149006705,-2.100415140928476,0.8103459353235394,0.8490010735561953,26.155846589953313,1.4799995422363423,-1.0634947261407888,1.9440006256103501,-0.5859246762123007,4.473925927433001,0.6790379746990212,3.208963276521679,-2.7965490846025034,69.16428477199771,16.203213257646027,1.2649626509113268,3,-1.2350006103515625,-1.095001220703125,0.47500038146972656,1.3150005340576172,6.75,3,0.10092031132594381,-1.1176466816903698,63.36999893188477,-2.4090867712528232,63.72999954223633,1.9126248111167077,64.25,0.10092031132594381 12373,2022-03-11,64.34999847412111,64.76000213623047,64.01000213623047,64.13999938964844,990000.0,0.0037435323894037253,-2.191532879892213,0.16030447658623892,66.83266690071599,53.245546930231555,-1.5379496121455105,-2.3788961705527782,0.44799754343064535,0.6359432118116644,25.842924838195074,0.75,-0.5039491349077565,2.1309986114502095,-0.5386266815472425,4.800623904447654,0.7961859649514835,3.4658112579489355,-2.649892070429374,65.12598913613233,7.473807302007245,1.334812646498724,3,-1.474998474121108,-1.4650001525879048,0.5025024414062358,1.0750026702880717,6.7600021362304545,4,0.10505054073853692,-1.2595389171512903,64.11000061035156,-1.1176466816903698,63.36999893188477,-2.4090867712528232,63.72999954223633,0.10505054073853692 12374,2022-03-14,64.51999664306639,65.19000244140625,64.20999908447266,64.66000366210939,1225800.0,0.0026417742498261454,-1.5789489534708627,-0.6667029972752946,67.35293864653698,57.85953216753787,-1.5390126538471307,-2.5380432086944396,0.15768072980944225,0.48472645598937447,25.189839195457264,0.9800033569335938,0.013132351505419138,2.211496925353991,-0.6438224780580271,5.066816328766009,0.7838372236479785,3.6391566270600038,-2.4719008492262518,71.96632217389511,9.929083420772884,1.42765970170601,3,-1.5149955749511577,-1.779998779296868,0.3325042724609517,0.9050045013427876,8.10000610351564,0,0.09392444983394976,-2.191532879892213,64.34999847412111,-1.2595389171512903,64.11000061035156,-1.1176466816903698,63.36999893188477,0.09392444983394976 12375,2022-03-15,64.87000274658203,65.20999908447266,64.22000122070311,65.19000244140625,1325600.0,0.005424769400592444,4.500095369291167,2.285597515121328,73.89970196946915,62.471388755288764,-1.4120037790240687,-2.798398546203302,-0.31686046232610465,0.1443910456548565,23.98454730783472,0.9899978637695455,0.26191317658120994,2.4135028839111357,-0.6538274147706602,5.4808331825929315,0.8798377345702377,3.9471680332520336,-2.4448781550339547,85.89226724409474,15.841454208379503,1.5336651493408977,3,-1.410003662109375,-2.130004882812507,0.04999732971191406,0.5549983978271484,7.25,1,0.09989202178476075,-1.5789489534708627,64.51999664306639,-2.191532879892213,64.34999847412111,-1.2595389171512903,64.11000061035156,0.09989202178476075 12376,2022-03-16,64.68000030517578,64.94999694824219,64.0,64.58999633789061,1420100.0,-0.002928972304017119,2.015876475930972,-0.2812626659991384,71.36885398484247,65.40507636261454,-0.862813022728794,-2.4579743641006786,-0.24166163214772496,0.3472089968791039,22.3812933211752,0.9499969482421875,0.5331657180197951,2.0480003356933594,-1.1097239906562777,5.205724662042996,0.46913817251854084,3.626862498868178,-1.864993284618265,78.00834801437871,5.597706902504044,1.5788621631748199,3,-1.220001220703125,-1.940002441406257,0.3000001907348633,0.7450008392333984,6.650001525878906,2,0.09152749135765825,4.500095369291167,64.87000274658203,-1.5789489534708627,64.51999664306639,-2.191532879892213,64.34999847412111,0.09152749135765825 12377,2022-03-17,65.0,65.51000213623047,64.47000122070311,64.51999664306639,1310200.0,0.004947428777278606,-2.586245905736446,5.33313554293396,65.44766387194937,66.55243390116243,-0.8680721407423704,-2.613472432492486,-0.6693106799196755,0.03323371954900267,20.688436884810386,1.040000915527358,1.0743464558573734,2.178499984741208,-1.0733963415784302,5.430396311060846,0.5525518215813889,3.8044481479010273,-1.849694090494367,66.22507187283688,-4.472942833882357,1.6259481631598196,3,-0.8449993133544922,-2.260002136230476,0.04000091552734375,0.4250011444091797,5.099998474121108,3,0.08938457782451925,2.015876475930972,64.68000030517578,4.500095369291167,64.87000274658203,-1.5789489534708627,64.51999664306639,0.08938457782451925 12378,2022-03-18,64.76999664306639,65.41999816894531,64.33999633789061,65.04000091552734,2189800.0,-0.0035385131835939942,1.097093419454266,-0.5625049670190069,64.71318214400029,66.7741872921279,-0.5256008355017059,-2.203459248566979,-0.5366969692273074,0.27453166438287724,18.805247665608533,1.0800018310547017,1.5225322970159922,1.7624967575073072,-1.488315164483808,5.013308679498429,0.1370907965117425,3.3879027185028647,-1.242139337284783,50.99308302891493,-17.690012172825554,1.62540596099556,3,-0.6149959564208842,-2.2849960327148295,0.2700042724609517,0.6550045013427876,4.460006713867216,4,0.09402507770450996,-2.586245905736446,65.0,2.015876475930972,64.68000030517578,4.500095369291167,64.87000274658203,0.09402507770450996 12379,2022-03-21,64.98000335693361,65.62999725341797,64.83000183105469,64.83000183105469,1237900.0,0.0032423456036985154,-9.666497126290626,-0.5555524159367287,80.59695883951493,68.59008071505048,-0.6941657528891341,-2.211002471715375,-0.8352790681523459,0.07476040724658617,17.036273737067937,0.8600006103515767,1.7905733294275024,1.7720033645630053,-1.4441502551452885,4.988156984271299,0.16392655470886552,3.3800801744171523,-1.1350028782801829,60.12300664179785,-11.830600659302739,1.6080768098541458,3,-0.7650051116943501,-2.4350051879882955,0.032497406005845164,0.4449977874755717,4.2199935913085795,0,0.09433667184881522,1.097093419454266,64.76999664306639,-2.586245905736446,65.0,2.015876475930972,64.68000030517578,0.09433667184881522 12380,2022-03-22,65.09999847412111,65.16999816894531,64.52999877929689,65.16999816894531,1377500.0,0.0018466468296156613,17.285776566757086,-0.4666598850514861,77.92861671818761,70.40293669652115,-0.6698293914756164,-2.114946024572234,-1.0539529239257917,-0.024457665522717775,14.951477227261392,0.6399993896484233,1.8671541887483087,1.6859985351562656,-1.4562186569293658,4.82821572724189,0.11488993911345347,3.257107131199078,-0.9336985760100589,67.48468267750161,-5.2236465172193505,1.5711085960428128,3,-0.8850002288818501,-2.5550003051757955,-0.36999797821046343,0.3250026702880717,4.6300048828125,1,0.11551466127069587,-9.666497126290626,64.98000335693361,1.097093419454266,64.76999664306639,-2.586245905736446,65.0,0.11551466127069587 12381,2022-03-23,65.15000152587889,65.47000122070311,64.54000091552734,65.09999847412111,1520800.0,0.0007680960511491364,1.695643520566191,-0.7143324250678589,75.65537238552892,71.53288394008285,-0.49258679687099516,-1.871021470412927,-1.1805544256413754,-0.05972850343694347,12.677807620272983,0.930000305175767,1.8239558604638546,1.4885015487670756,-1.353219487182514,4.330222584716665,0.06764103079228789,2.9093620667418705,-0.7202361038125957,62.791055280542,-9.742746336000437,1.420860517974794,3,-0.33500289916990766,-2.6050033569335795,-0.7925014495849467,0.009998321533217336,2.699996948242216,2,0.10698389957726273,17.285776566757086,65.09999847412111,-9.666497126290626,64.98000335693361,1.097093419454266,64.76999664306639,0.10698389957726273 12382,2022-03-24,65.51999664306639,65.54000091552734,65.0,65.09999847412111,1005600.0,0.005679126761655162,1.347795800577172,8.399450717123523,70.58814391216188,71.95015916357684,-0.7169337162082456,-1.952860418507889,-1.6095984971131259,-0.4058244600562517,9.959288121841613,0.5400009155273438,1.8191980648275887,1.6119968414306527,-0.949363941424636,4.1733576242859485,0.33131645000300125,2.892677232858297,-0.9899978637695028,91.47282695480817,21.33442087719088,1.2806803914276468,3,-0.7049980163574077,-2.9749984741210795,-1.4974975585937358,-0.6299972534179545,1.5600051879882955,3,0.08867529740026536,1.695643520566191,65.15000152587889,17.285776566757086,65.09999847412111,-9.666497126290626,64.98000335693361,0.08867529740026536 12383,2022-03-25,66.84999847412111,66.88999938964844,65.73000335693361,65.75,920700.0,0.020299174285679067,-1.0350954685084683,2.6190554041782312,74.9999266406094,72.79982449625155,-1.8495130595040905,-3.1033079150912712,-2.9944056833303137,-1.7073036923932108,9.713760605970801,1.3700027465820455,1.9108393816495806,2.726998710632344,-0.06582645842382817,5.519823879688516,1.330586126104265,4.12341129516043,-2.309997558593764,98.3050463905867,29.85293559722986,1.3964125845280855,3,-1.4049987792968892,-3.674999237060561,-3.3050003051757955,-2.11999893188478,0.5299987792968608,4,0.04861630627049518,1.347795800577172,65.51999664306639,1.695643520566191,65.15000152587889,17.285776566757086,65.09999847412111,0.04861630627049518 12384,2022-03-28,66.97000122070311,67.08000183105469,66.44000244140625,66.98000335693361,799500.0,0.0017951047018864852,5.095258855585831,-0.009092863731914553,83.74991556034142,73.89429267301514,-1.7717537494240077,-3.0189540169414926,-3.1712059550139173,-1.7969981178305687,9.500497206033689,0.6399993896484375,1.9083560249626714,2.6190013885497905,-0.3254228506564374,5.563425627756018,1.1467892689466765,4.091213508152904,-1.9700012207031108,95.68625573699805,25.901883021491074,1.4722121196031144,3,-1.430000305175767,-3.700000762939439,-3.495002746582017,-2.3000011444091655,1.7600021362304972,0,0.03374648491915866,-1.0350954685084683,66.84999847412111,1.347795800577172,65.51999664306639,1.695643520566191,65.15000152587889,0.03374648491915866 12385,2022-03-29,67.69000244140625,67.69999694824219,67.04000091552734,67.29000091552734,754700.0,0.01075110060593154,2.1429090446692944,-39.99160945831504,91.86037657457429,76.17112851631867,-2.2905463149433842,-3.3756809934365464,-3.911795087476712,-2.4807595035315586,8.67247291798559,0.7299957275390767,1.8961025213247495,2.998502540588376,0.1714504383577946,5.8255546428189575,1.5849764894730924,4.412028591703667,-2.2740020751953125,99.68371774102036,26.002914115849336,1.4135260511152898,3,-1.6700057983398438,-4.110004425048828,-4.215003967285156,-3.0200023651123047,0.5899963378906392,1,0.022307496711098773,5.095258855585831,66.97000122070311,-1.0350954685084683,66.84999847412111,1.347795800577172,65.51999664306639,0.022307496711098773 12386,2022-03-30,68.26000213623047,68.26999664306639,67.37999725341797,67.65000152587889,702000.0,0.008420736804044537,1.825441422239528,1.5249957084819825,91.58307226806448,79.07506278255369,-2.5695321199727346,-3.6234635826432395,-4.453629679935332,-3.009240238464315,7.922238617148068,0.8899993896484233,1.8865963636767447,3.246002197265625,0.3327254747468089,6.159278919784441,1.789363836006217,4.702640558525033,-2.387202453613284,99.6943572753472,24.39125151908827,1.4566383612594076,3,-1.9550056457519673,-4.395004272460945,-4.810003280639648,-3.605001449584961,-0.1600036621093608,2,0.02153532339142572,2.1429090446692944,67.69000244140625,5.095258855585831,66.97000122070311,-1.0350954685084683,66.84999847412111,0.02153532339142572 12387,2022-03-31,68.33999633789061,68.76000213623047,68.19000244140625,68.26999664306639,1473700.0,0.0011719044705051918,-3.9567755846746877,0.11475348325286773,91.30424480988916,82.02962530098578,-2.375760295869398,-3.4113187888770113,-4.5165215517279975,-3.065350638343446,8.07001223979358,0.5699996948242188,1.7929650925466092,3.029496574401847,0.026434850993140913,6.032558297810553,1.527965712697494,4.5310274361062,-1.9877572631835818,86.13841691258621,9.15355737764203,1.5015308617043526,3,-1.694995880126939,-4.229995727539048,-5.364995956420884,-3.839996337890611,-0.43999481201171875,3,-0.00717000131733736,1.825441422239528,68.26000213623047,2.1429090446692944,67.69000244140625,5.095258855585831,66.97000122070311,-0.00717000131733736 12388,2022-04-01,69.05999755859375,69.08000183105469,68.0,68.31999969482422,1043500.0,0.0105355759333563,1.7692127116405998,10.571444141689373,92.19321893049731,83.31809864442828,-2.7080047835212184,-3.9096217256496715,-5.189746654574051,-3.738516983047191,8.761774194569455,1.0800018310546875,1.7783213848061905,3.4814979553222685,0.14538448865998532,6.8176114219845445,1.813441221991127,5.14955468865341,-2.2262058715820388,99.24226223159842,20.72938452260449,1.668056733331139,4,-2.2549972534179688,-4.234996795654297,-6.692498207092285,-4.899997711181641,-2.6100006103515625,4,-0.02867066025971321,-3.9567755846746877,68.33999633789061,1.825441422239528,68.26000213623047,2.1429090446692944,67.69000244140625,-0.02867066025971321 12389,2022-04-04,68.41999816894531,68.83999633789061,67.73000335693361,68.56999969482422,1310200.0,-0.009267295283429955,2.217395150322367,-0.20270534987060923,81.30504225765245,83.69325703770214,-1.7083807796627184,-3.1001445343755307,-4.504930284394526,-3.061315689569909,9.968104336610708,1.329994201660142,1.8413162432429147,2.6329986572265653,-0.8705517439040875,6.136549058357211,0.881223456661246,4.384773857791885,-1.1369644531250032,67.64689382804698,-9.522237722006025,1.7517752005653233,4,-1.6099967956542969,-3.5949974060058594,-6.26249885559082,-4.259998321533203,-1.4599990844726562,0,-0.015200247637530362,1.7692127116405998,69.05999755859375,-3.9567755846746877,68.33999633789061,1.825441422239528,68.26000213623047,-0.015200247637530362 12390,2022-04-05,69.08000183105469,69.62000274658203,68.62000274658203,68.62000274658203,1188500.0,0.009646356032919856,-3.3478347403512845,-3.066629367783938,85.83059035789755,84.82383681240975,-1.949455683988603,-3.519221020203119,-5.094115129794098,-3.6890031475766847,11.350328200313916,1.2000045776367188,1.9624019082165347,3.0255022048950195,-0.6304115303874767,6.681415940177516,1.1975453372537714,4.853459072536268,-1.4375744921875082,75.89287538913223,-1.12176526013603,1.8279568676412485,4,-1.7700004577636719,-3.9850006103515625,-6.927502632141113,-4.920001983642578,-2.279998779296875,1,-0.005066567238620645,2.217395150322367,68.41999816894531,1.7692127116405998,69.05999755859375,-3.9567755846746877,68.33999633789061,-0.005066567238620645 12391,2022-04-06,70.61000061035156,70.66000366210938,69.01999664306639,69.25,1389900.0,0.022148215673744698,1.2465746266317095,2.956528950292737,88.16323776702843,86.77662501850605,-2.931816311579837,-4.721057419701339,-6.512134446117614,-5.1761833728877775,13.213612042812645,1.640007019042983,2.020508346105501,4.19350090026856,0.23550396100276316,8.151497839534358,2.2145024306356618,6.172499369901459,-2.8799972534179545,98.29341138055571,19.091337581777623,1.9789984696328988,4,-2.414997100830078,-4.869998931884766,-8.457501411437988,-6.450000762939453,-3.0,2,-0.032998184547715304,-3.3478347403512845,69.08000183105469,2.217395150322367,68.41999816894531,1.7692127116405998,69.05999755859375,-0.032998184547715304 12392,2022-04-07,70.58000183105469,70.61000061035156,69.68000030517578,70.61000061035156,1101500.0,-0.00042485170708916886,61.00254323499492,-0.022057916054258435,90.62939823830384,88.51323297380543,-2.356371188624209,-4.407462348203666,-6.37077498807443,-5.101349382521221,14.848020759871932,0.9300003051757812,2.1451490407224867,3.8400020599365234,-0.37361071516463085,8.053614835037685,1.7331956723859463,5.946808447487101,-2.263998413085929,97.26956236443503,13.900292262649103,2.10680638755058,4,-2.029998779296875,-4.395000457763672,-8.427502632141113,-6.420001983642578,-3.0600051879882955,3,-0.035137479351019185,1.2465746266317095,70.61000061035156,-3.3478347403512845,69.08000183105469,2.217395150322367,68.41999816894531,-0.035137479351019185 12393,2022-04-08,71.11000061035156,71.4800033569336,70.63999938964844,70.80999755859375,1032500.0,0.0075091919176415445,-1.6250149011754047,-10.000508646998982,91.03080664319629,89.32222087190041,-2.4792612385786867,-4.643106315789524,-6.7928864369184225,-5.600539697015009,17.07228920825635,0.9000015258789062,2.3439200574435404,4.032000732421878,-0.45033769931599466,8.514339164159757,1.7908315165529416,6.273169948290814,-2.325197143554675,90.1332600911458,3.665549408881887,2.241169215868939,4,-1.8499984741210938,-4.5149993896484375,-8.945001602172852,-6.950000762939453,-3.1500015258789062,4,-0.04514131707102509,61.00254323499492,70.58000183105469,1.2465746266317095,70.61000061035156,-3.3478347403512845,69.08000183105469,-0.04514131707102509 12394,2022-04-11,70.58000183105469,71.43000030517578,70.4800033569336,71.2699966430664,657600.0,-0.007453224226519284,-1.134844367483048,-2.29995931030975,84.77160702408001,88.53457981073439,-1.5458998717652008,-3.8323138551217824,-6.204712345180042,-5.038988804131492,19.04360793353257,0.9499969482421875,2.5935081896948873,3.1990016937255916,-1.373649353883664,7.77165274133484,0.9126761699209709,5.485327217530212,-1.256158386230453,68.53142189475706,-19.497392430215783,2.2863255238046256,4,-1.1500015258789062,-3.440000534057617,-8.272501945495605,-6.420001983642578,-3.5200042724609375,0,-0.05851522776520146,-1.6250149011754047,71.11000061035156,61.00254323499492,70.58000183105469,1.2465746266317095,70.61000061035156,-0.05851522776520146 12395,2022-04-12,71.3499984741211,71.41999816894531,70.20999908447266,70.37000274658203,990200.0,0.0109095582755796,1.1607220708446866,-1.4202943420427028,86.04653225906615,87.91940869862346,-1.9468616931101224,-4.313088452460917,-6.912512082334132,-5.777745000124966,20.986881376178545,1.2099990844726562,2.7436719690915936,3.644998550415039,-1.0937937959618438,8.383790896791915,1.2756023772266047,6.014394723603473,-1.5949230468749818,94.71526308933814,3.3497067092857407,2.3693961731884383,4,-1.7449951171875,-4.209997177124023,-8.852499008178711,-7.189998626708984,-4.650001525878906,1,-0.06152767320998198,-1.134844367483048,70.58000183105469,-1.6250149011754047,71.11000061035156,61.00254323499492,70.58000183105469,-0.06152767320998198 12396,2022-04-13,70.5999984741211,71.33000183105469,70.26000213623047,71.23999786376953,710300.0,-0.01051156294378941,1.6097320431708224,-0.6530634488127676,78.28510160353301,86.47283723125055,-0.9275704518275347,-3.2641937342403367,-6.094530456730496,-4.990489347435016,23.21713445217411,1.089996337890625,2.8511232074288273,2.5989986419677678,-2.0834388987663033,7.281436182701832,0.25777987160073224,4.940217412334803,-0.49993746093748825,51.11092273131861,-38.57874777160464,2.341218770367033,4,-0.9949951171875,-3.4599971771240234,-7.932498931884766,-6.439998626708984,-3.1699981689453125,2,-0.05382429893049068,1.1607220708446866,71.3499984741211,-1.134844367483048,70.58000183105469,-1.6250149011754047,71.11000061035156,-0.05382429893049068 12397,2022-04-14,70.80999755859375,71.36000061035156,70.6500015258789,70.66000366210938,739000.0,0.0029744913457701028,-7.353020375190737,-0.23436568676537206,75.1908563663277,84.5836858352317,-0.8385347052963397,-3.1796257668923147,-6.291701282721945,-5.170255692970244,25.137140111168303,0.7600021362304688,2.8620869965898237,2.518497848510748,-2.1004896444743935,7.137485341495889,0.2090041020181701,4.827991595003326,-0.5999984741210938,47.24381540531773,-39.64769148068227,2.309493746492572,4,-1.2049942016601562,-3.6699962615966797,-7.864997863769531,-6.649997711181641,-2.709999084472642,3,-0.0451913156132262,1.6097320431708224,70.5999984741211,1.1607220708446866,71.3499984741211,-1.134844367483048,70.58000183105469,-0.0451913156132262 12398,2022-04-18,70.86000061035156,71.29000091552734,70.44999694824219,71.0,793800.0,0.0007061580776985821,1.333340397575552,-0.9333672431332655,74.96792517506492,83.8795617149442,-0.6776143102915029,-2.898600501925614,-6.310299836236993,-5.203000363797287,27.17757041494767,0.8400039672851562,2.8562300833496295,2.264000701904294,-2.1770345388160735,6.7050359426246615,0.04348308154411029,4.484518322264478,0.6200027465820312,53.27876028716511,-31.15771738769422,2.220517620360187,4,-0.80999755859375,-3.1199989318847656,-7.915000915527344,-6.700000762939453,-1.5400009155273438,0,-0.047135251743100404,-7.353020375190737,70.80999755859375,1.6097320431708224,70.5999984741211,1.1607220708446866,71.3499984741211,-0.047135251743100404 12399,2022-04-19,71.11000061035156,71.5,70.80999755859375,71.27999877929688,742200.0,0.003528083514629188,1.2623008229732096,1.2142779291553134,73.36066855247716,82.49401484767527,-0.5653635954537606,-2.8098732729988,-6.506000119960561,-5.4299615417933325,29.204593177483222,0.69000244140625,2.8739453708090963,2.207500839233404,-2.0239402913244646,6.438941969791273,0.09178027395446975,4.3232214045123385,-0.660003662109375,69.7675106308736,-12.214005327742399,2.115720565278937,4,-0.8500022888183594,-3.3600006103515625,-8.230001449584961,-6.950000762939453,-1.5900039672851705,1,-0.04429758822727892,1.333340397575552,70.86000061035156,-7.353020375190737,70.80999755859375,1.6097320431708224,70.5999984741211,-0.04429758822727892 12400,2022-04-20,72.62000274658203,72.6500015258789,71.58000183105469,71.76000213623047,1235400.0,0.02123473665124198,1.3260909226610054,-5.058881608473207,76.39227306230799,81.18612988048412,-1.699085970359036,-3.9290539465327754,-7.937556007128961,-6.897212412183251,31.839055335644662,1.5400009155273438,2.8539337164966554,3.3415027618408146,-0.8028017825103149,7.485807306191944,1.269350489665257,5.413655034016372,-2.1700057983398438,98.74482062937733,18.21883011885501,2.072152272175563,4,-1.4550018310546875,-4.295001983642578,-9.747503280639648,-8.460002899169922,-3.0600051879882812,2,-0.07656299886672713,1.2623008229732096,71.11000061035156,1.333340397575552,70.86000061035156,-7.353020375190737,70.80999755859375,-0.07656299886672713 12401,2022-04-21,72.12000274658203,73.12999725341797,71.94000244140625,72.5199966430664,1061800.0,-0.00688515534411116,-2.131587929407513,-0.46510885186565176,71.77422969926303,79.09111115392403,-1.0754632886727364,-3.0357498696078977,-7.3745858791808985,-6.3406481645599655,34.441773400866815,1.1899948120117188,2.94877226446161,2.493002700805661,-1.3508735859502963,6.336878987561619,0.5710645574276754,4.414940844183647,-1.5820056152343795,62.313642096033576,-16.77940754310913,1.9219381433779814,4,-0.45000457763671875,-3.555004119873047,-9.020004272460938,-7.960002899169922,-1.5500030517578125,3,-0.07515260110825095,1.3260909226610054,72.62000274658203,1.2623008229732096,71.11000061035156,1.333340397575552,70.86000061035156,-0.07515260110825095 12402,2022-04-22,71.33000183105469,72.11000061035156,71.2699966430664,72.0,1536200.0,-0.010953977890201694,-1.1265693205083633,1.675020981155108,62.97145298549107,75.97340519195677,-0.18761671128393687,-1.8847946360069443,-6.530141057939048,-5.510077928321735,36.807103253723895,0.850006103515625,2.9403536941466655,1.412501525878909,-1.9756514697661487,4.800654521523967,-0.2815749719436269,3.106578023701445,-0.6364846923828225,32.835999350932184,-41.90276518993423,1.6940764978225307,4,0.339996337890625,-2.5950050354003906,-8.230003356933594,-7.170001983642578,-1.3899993896484375,4,-0.054675472112226675,-2.131587929407513,72.12000274658203,1.3260909226610054,72.62000274658203,1.2623008229732096,71.11000061035156,-0.054675472112226675 12403,2022-04-25,70.09999847412111,71.58999633789062,69.05000305175781,71.52999877929688,1035800.0,-0.01724384305844895,2.2774203710357797,2.134334646655562,58.99357383069785,73.10917928158098,0.9879440946605627,-0.4203783745141294,-5.189874894891759,-4.214950134649257,37.438661676059354,2.5399932861328125,2.715294786611139,0.019998168945321027,-3.045037987007376,3.085034324898018,-1.5125199090310275,1.5525162469216696,3.029998779296861,25.73521849457655,-47.83927685732615,1.5325180779763454,4,0.9900016784667827,-1.365001678466811,-6.652499198913588,-5.939998626708999,-0.08999633789063921,0,-0.028530671091788196,-1.1265693205083633,71.33000183105469,-2.131587929407513,72.12000274658203,1.3260909226610054,72.62000274658203,-0.028530671091788196 12404,2022-04-26,69.23000335693361,70.66999816894531,69.20999908447266,70.05000305175781,797600.0,-0.012410772269969117,-2.3953141772309112,0.5734262376422465,50.785348679475085,69.19126999495975,1.8397754837172329,0.6615285902323507,-4.1993997305724236,-3.2816736623838665,37.97389078610396,1.4599990844726562,2.44914219497052,-0.962997055053691,-3.693666591265341,1.767672481157959,-2.328331823159516,0.40233771305213395,3.818394012451151,4.411778455531948,-66.02453116825518,1.365334768105824,4,1.8599967956542827,-0.4000053405761861,-5.910002708435073,-5.070003509521499,0.7799987792968608,1,0.0012999614838469231,2.2774203710357797,70.09999847412111,-1.1265693205083633,71.33000183105469,-2.131587929407513,72.12000274658203,0.0012999614838469231 12405,2022-04-27,69.19999694824219,69.88999938964844,68.27999877929689,69.15000152587889,1082300.0,-0.00043343069820056535,1.2517486248419236,-0.06097004996326702,41.24221659890251,65.07539388333414,1.7128569073741886,0.8542585519363968,-4.020342828797283,-3.197178915097737,37.848502028372835,1.6100006103515483,2.1074674834561904,-1.0685031890869112,-3.5827026292651993,1.445696251091377,-2.3256029091760553,0.18859653100223284,3.768432534790037,18.969040379172924,-45.963035319894516,1.2570997200891434,4,1.5050010681152344,-0.3699989318847656,-5.819998741149902,-5.289997100830078,0.8100051879882812,2,0.004624273250525501,-2.3953141772309112,69.23000335693361,2.2774203710357797,70.09999847412111,-1.1265693205083633,71.33000183105469,0.004624273250525501 12406,2022-04-28,69.73000335693361,70.06999969482422,69.05000305175781,69.54000091552734,710700.0,0.007659052486488349,1.3448330293251016,3.800396764839735,45.02925489909144,61.724104831419005,1.1694430395989315,0.46380723307267147,-4.368210809622454,-3.687743382177075,37.41376347286571,1.0199966430664062,1.8435571841263965,-0.6119968414306527,-2.959383464503034,1.7353897816417287,-1.7856901529668505,0.5616964701055451,3.050888897949207,37.8591092536744,-22.03310883275735,1.1736933115361914,4,0.9749946594238139,-0.8950042724609517,-6.350005149841323,-6.030002593994155,0.6699981689452983,3,-0.0024380580833996968,1.2517486248419236,69.19999694824219,-2.3953141772309112,69.23000335693361,2.2774203710357797,70.09999847412111,-0.0024380580833996968 12407,2022-04-29,67.84999847412111,69.44000244140625,67.72000122070311,69.33999633789061,1272500.0,-0.02696120453614692,1.0354922735911831,-7.841993254094992,33.53537066078931,57.12048766316616,2.889252249517156,2.4297974791160613,-2.3254475664734855,-1.8086868840163248,36.7883113417861,2.010002136230497,1.412611759446179,-2.467501831054676,-4.911123476430362,-0.02388018567899053,-3.689312653742519,-1.2456910083668333,4.750858041738269,3.359106393717405,-50.53051745250912,1.2218108226878424,4,2.575000762939439,1.2150001525878764,-4.1700000762939595,-4.149997711181655,2.7000045776367045,4,0.040088449253842695,1.3448330293251016,69.73000335693361,1.2517486248419236,69.19999694824219,-2.3953141772309112,69.23000335693361,0.040088449253842695 12408,2022-05-02,67.08000183105469,68.30999755859375,66.20999908447266,68.0,940000.0,-0.011348513786040959,1.7272826356205102,0.6174493207781088,32.7416422887549,52.60726252275257,3.427060240654086,3.2083456949355593,-1.393126204068679,-1.0426886399745143,36.27783327836823,2.0999984741210938,1.0635433697199659,-3.1384986877441463,-5.932012833819229,-0.34498454166906356,-4.535255760781695,-1.7417416147065978,5.228003367095312,19.506792044216283,-31.18693139105013,1.396757073037544,5,2.589996337890625,2.3499984741210938,-3.400003433227539,-3.3800010681152344,1.9000015258789205,0,0.04263566684978115,1.0354922735911831,67.84999847412111,1.3448330293251016,69.73000335693361,1.2517486248419236,69.19999694824219,0.04263566684978115 12409,2022-05-03,67.37999725341797,68.56999969482422,67.04000091552734,67.41000366210939,822200.0,0.004472203550602849,-3.3098612737881603,0.03261572653543415,29.472617849129193,47.39396749906604,2.841093116533287,2.9791854947378624,-1.521385180262385,-1.3489703823335901,35.989007051059794,1.529998779296875,0.7530853534704676,-2.786503219604498,-5.754262824369732,0.1812563851607365,-4.270383021987115,-1.3026234172218807,4.440167455637848,30.310828599551726,-14.202495817467522,1.4838798023826163,5,2.2900009155273438,2.2900009155273438,-3.069997787475586,-4.1699981689453125,-0.0099945068359375,1,0.039032427872043085,1.7272826356205102,67.08000183105469,1.0354922735911831,67.84999847412111,1.3448330293251016,69.73000335693361,0.039032427872043085 12410,2022-05-04,68.73000335693361,68.80000305175781,67.43000030517578,67.59999847412111,1353000.0,0.02003571027820361,1.157477382225421,-37.6587846427485,40.89585413398004,43.96303688070127,0.9848269255220004,1.6881671585622229,-2.680749140344929,-2.689812243006415,35.17191355400521,1.4200057983398438,0.4548019425026695,-1.418997192382804,-4.41769886966712,1.5797044849015123,-2.918348031024962,0.08035364625935415,2.641348102155561,65.28507445576372,20.713767811789232,1.4993508386421581,5,0.4299964904785014,0.9399948120117045,-4.3250026702881,-5.460002899169936,-1.980003356933608,2,0.018623580922140892,-3.3098612737881603,67.37999725341797,1.7272826356205102,67.08000183105469,1.0354922735911831,67.84999847412111,0.018623580922140892 12411,2022-05-05,68.27999877929689,69.94000244140625,67.66999816894531,68.68000030517578,1192700.0,-0.006547425515167293,-1.8024696590796705,-0.353982121637667,37.963878423601095,41.184417484935715,0.9307190475149696,2.0602961713296537,-2.016255344664259,-2.24115071435061,33.480976377818294,2.2700042724609375,0.13406048892538536,-1.7525016784667855,-4.855037379701756,1.3500340227681846,-3.3037695290842777,-0.20123382784929333,2.678444489822965,55.4959204252825,10.79741896167642,1.551267850617485,5,0.6199989318847514,1.3899993896484233,-3.480001449584975,-4.700000762939467,-4.979999542236342,3,0.025336897889021825,1.157477382225421,68.73000335693361,-3.3098612737881603,67.37999725341797,1.7272826356205102,67.08000183105469,0.025336897889021825 12412,2022-05-06,68.09999847412111,68.65000152587889,67.48000335693361,68.0,1623100.0,-0.002636208383037575,-1.052643202762665,-0.2499952316466522,37.030092305442004,38.744030648796176,0.6753838989636165,2.1554874879577284,-1.6320079072347795,-2.073772751484455,31.74406170131735,1.169998168945284,-0.39703207848316424,-1.8085018157958785,-5.0153856048490155,1.3983819732572584,-3.411943710322447,-0.20505992126931005,2.478569260226976,50.670179321291684,6.765504556945345,1.6034418945265685,5,0.3400001525878764,1.5699996948242045,-3.0150012969970987,-4.235000610351584,-6.779998779296889,4,0.033773907537337555,-1.8024696590796705,68.27999877929689,1.157477382225421,68.73000335693361,-3.3098612737881603,67.37999725341797,0.033773907537337555 12413,2022-05-09,67.90000152587889,68.62999725341797,66.62000274658203,67.73999786376953,1607900.0,-0.0029368128153220985,1.4814821791877024,1.6000610360872174,34.84422447237324,36.97279462578486,0.592836050401047,2.2162997777545144,-1.2890629711778416,-1.8813023787084546,29.71705081934573,2.0099945068359375,-0.9038513627129277,-1.8479988098144702,-5.122292685715024,1.4262950660860838,-3.485145747764747,-0.21085187186419319,2.3290807164791545,38.55418364321964,-1.993134302219154,1.6371469379502785,5,0.23999786376954546,1.7699966430664205,-2.522500991821275,-3.7900009155273295,-6.590000152587869,0,0.03902800392234029,-1.052643202762665,68.09999847412111,-1.8024696590796705,68.27999877929689,1.157477382225421,68.73000335693361,0.03902800392234029 12414,2022-05-10,66.44999694824219,68.75,65.66000366210939,67.86000061035156,1409000.0,-0.021355000663498713,-1.0668939332081429,-8.81232119015909,20.702786788205557,34.69063575792965,1.795882424373275,3.521583784288566,0.29450098151798443,-0.4577111647338654,27.981015388329617,3.089996337890611,-1.3347984689948476,-3.091503143310547,-6.653185320423049,0.4701790338019549,-4.872344231866791,-1.310662054754303,3.457558641485022,18.45779232354319,-14.119537216544114,1.7808410885562496,5,1.4150047302246094,2.9450035095214844,-0.6349964141845703,-2.1799964904785156,-5.709995269775391,1,0.03807383784625351,1.4814821791877024,67.90000152587889,-1.052643202762665,68.09999847412111,-1.8024696590796705,68.27999877929689,0.03807383784625351 12415,2022-05-11,66.95999908447266,67.98999786376953,66.51999664306639,66.69999694824219,1059000.0,0.0076749760670074,-3.7419184150616633,-0.18439819925113088,25.521859541282026,32.52314738483971,1.04456921981145,2.80989561319943,-0.023937825355261566,-0.996219252293912,26.494143540349036,1.5400009155273438,-1.6589288434808225,-2.3620010375976506,-5.994786861144178,1.2707847859488766,-4.178393949370914,-0.545608125824387,2.522801312492774,30.37373348449498,1.4934944211077372,1.816392911773261,5,0.8400039672851562,2.4350013732910156,-1.1424980163574219,-2.6899986267089844,-6.819999694824219,2,0.006123113317133333,-1.0668939332081429,66.44999694824219,1.4814821791877024,67.90000152587889,-1.052643202762665,68.09999847412111,0.006123113317133333 12416,2022-05-12,66.80000305175781,67.16000366210939,65.73000335693361,66.86000061035156,914300.0,-0.002389427044540482,3.33331021408406,-0.23075794477537487,27.144348484825287,31.813033809732595,0.8328161898380273,2.81493179071461,0.29973071325102296,-0.8461497077753393,25.082769645946495,1.4300003051757812,-1.8501511004399447,-2.3319972991943416,-6.079040264216644,1.4150456658279609,-4.205518781705493,-0.4584758166831904,2.3005176717220195,36.89322785497684,8.161687501775468,1.8735214825111548,5,1.0,2.5949974060058594,-0.5975017547607422,-2.2600021362304688,-5.860004425048835,3,-0.0007485486448117751,-3.7419184150616633,66.95999908447266,-1.0668939332081429,66.44999694824219,1.4814821791877024,67.90000152587889,-0.0007485486448117751 12417,2022-05-13,67.61000061035156,67.79000091552734,66.5,67.20999908447266,877800.0,0.012125711401033135,2.3947297093811173,-6.6669633774160735,36.88095668777011,32.272957631845394,-0.016545109131072877,1.8476357320535044,-0.3531502280072516,-1.6617838451393823,23.388547757607782,1.2900009155273438,-1.9386206411880949,-1.3619998931884822,-5.080527664152157,2.356527877775193,-3.2212637786703198,0.4972639922933553,1.1464684069912323,63.106772145022695,32.591868562299034,1.859263885481837,5,0.19000244140625,1.7849998474121094,-0.6424980163574219,-2.549999237060547,-6.38999938964843,4,-0.06374798601364196,3.33331021408406,66.80000305175781,-3.7419184150616633,66.95999908447266,-1.0668939332081429,66.44999694824219,-0.06374798601364196 12418,2022-05-16,67.51999664306639,67.97000122070311,67.15000152587889,67.75,1117900.0,-0.0013312226959422135,1.4477390997393402,-0.5750061988594454,40.18368312252543,33.46307599555609,0.15917462054895282,1.7650818411995601,-0.14542304079007806,-1.5679376673047187,21.830035739123403,0.8199996948242188,-2.120829448334277,-1.2850036621093892,-4.946075440865471,2.3760681166466924,-3.11553955148743,0.5455322272686516,0.9268258387530608,60.194018942647965,25.287628778858455,1.8305358893780443,5,0.28000640869142046,1.8750038146972798,-0.15249443054197798,-2.4599952697753764,-5.079998016357415,0,-0.09182460391722858,2.3947297093811173,67.61000061035156,3.33331021408406,66.80000305175781,-3.7419184150616633,66.95999908447266,-0.09182460391722858 12419,2022-05-17,67.95999908447266,67.97000122070311,66.80999755859375,67.86000061035156,868600.0,0.00651662415998433,18.33295187234206,-0.4347696288187611,43.20177951929896,33.71928992725819,-0.21221958834263432,1.1351910680836141,-0.4778930296867685,-2.0070887762383904,20.132911574825087,1.1600036621093608,-2.0115034662108116,-0.6875011444091825,-4.1990234227679935,2.8240211339496284,-2.443262283588581,1.0682599947702158,0.20814151537578596,98.67261715875256,59.19941991183036,1.7557611391794026,5,-0.15999603271484375,1.4350013732910156,-0.032497406005859375,-2.4899978637695312,-3.8499984741210938,1,-0.09785164509663757,1.4477390997393402,67.51999664306639,2.3947297093811173,67.61000061035156,3.33331021408406,66.80000305175781,-0.09785164509663757 12420,2022-05-18,67.05999755859375,68.31999969482422,66.88999938964844,68.19999694824219,988400.0,-0.013243106798165538,1.0724568774878371,-11.400167849240864,35.932549492513346,33.49358671269288,0.4760401478905436,1.6836132900077985,0.5381636722939191,-1.113376841660454,17.609608136838983,1.4300003051757812,-1.8449930690809708,-1.309502410888669,-4.3449058600017025,1.7259010382243645,-2.827204135445186,0.20819931366784772,-1.3999938964843608,51.35120008483637,11.191597622130416,1.5177017245565179,5,0.1450042724609375,2.335002899169922,1.2250032424926758,-1.589996337890625,-2.089996337890639,2,-0.09424390262771554,18.33295187234206,67.95999908447266,1.4477390997393402,67.51999664306639,2.3947297093811173,67.61000061035156,-0.09424390262771554 12421,2022-05-19,66.69999694824219,66.97000122070311,65.11000061035156,66.26999664306639,1182600.0,-0.005368336168473764,2.835017814867042,-0.3771934521021126,42.785443858918555,34.13307021863472,0.6574900542631923,1.7041117388132108,1.0240346977985126,-0.773479133937883,15.080582219164446,1.9499969482421875,-1.6727432780938187,-1.3985027313232479,-3.9538726431142805,1.1568671804677848,-2.676187687218757,-0.12081777542773864,1.6200027465820312,49.53261032321547,4.523097198003057,1.2776849558955143,5,0.23000335693359375,2.420001983642578,1.6725053787231445,-1.2299957275390625,-1.9599990844726562,3,-0.09835079248480583,1.0724568774878371,67.05999755859375,18.33295187234206,67.95999908447266,1.4477390997393402,67.51999664306639,-0.09835079248480583 12422,2022-05-20,67.43000030517578,67.61000061035156,66.18000030517578,66.87999725341797,1147400.0,0.010944578565724061,2.1428451658338643,1.2790759567785812,52.206795631723196,36.06224479189583,-0.19841236549690677,0.7029919158823361,0.4071235183728561,-1.5332761840575557,13.13552082606389,1.4300003051757812,-1.7158149015861852,-0.4734992980957031,-2.538795644732602,1.5917970485411956,-1.5061474714141525,0.5591488752227463,0.8899993896484375,72.27415440853161,23.04570391438132,1.0326481733184463,5,-0.5,1.6899986267089844,0.9425020217895508,-1.9599990844726562,-2.269996643066392,4,-0.09624798530467527,2.835017814867042,66.69999694824219,1.0724568774878371,67.05999755859375,18.33295187234206,67.95999908447266,-0.09624798530467527 12423,2022-05-23,68.09999847412111,68.48000335693361,67.36000061035156,68.0,1365700.0,0.009936202964749175,1.604632594945078,0.18181439866835708,54.337347182645516,39.79941816905582,-0.9354277506108986,-0.13125316162297906,-0.14740235228838117,-2.2321890188452898,13.197781016204896,1.1200027465820455,-1.6746366561079071,0.2964988708496179,-1.496756755035591,2.0897544967348267,-0.6001289420929936,1.1931266837922294,-2.9899978637695455,88.72389990785877,35.56983157404372,0.8966278129426059,5,-1.3049964904785298,1.0200004577636577,0.27250385284422407,-2.629997253417983,-2.849998474121108,0,-0.10102786207891712,2.1428451658338643,67.43000030517578,2.835017814867042,66.69999694824219,1.0724568774878371,67.05999755859375,-0.10102786207891712 12424,2022-05-24,69.31999969482422,69.33000183105469,67.66999816894531,68.29000091552734,846200.0,0.01791484945725408,2.1619025474837605,10.300144960706556,53.610742767495175,42.920405194190614,-1.9059355343758568,-1.416806805290605,-1.2408543528433569,-3.473026804073072,13.04757181840664,1.660003662109375,-1.5759593364290936,1.512000274658206,-0.29671208298761087,3.320712632304023,0.6076440958352975,2.4163564534811144,-4.142599029541017,99.76298262234147,46.1546505784341,0.9043561788229058,5,-2.0999984741210938,-0.20000076293945312,-0.42499732971191406,-3.8499984741210938,-2.5100021362304688,1,-0.09924987158689991,1.604632594945078,68.09999847412111,2.1428451658338643,67.43000030517578,2.835017814867042,66.69999694824219,-0.09924987158689991 12425,2022-05-25,69.51999664306639,69.69999694824219,69.11000061035156,69.47000122070311,1092900.0,0.0028851262135407563,1.8780587655146035,0.04853930253918402,57.82826361080077,46.329729097076786,-1.9049322527429666,-1.6776130736721626,-1.3206523972949071,-3.6957829729037854,13.596869953030454,0.589996337890625,-1.4241388733667861,1.6959972381591655,-0.16933745725735605,3.561331933575687,0.7633298904509047,2.6286645858674262,-4.176491931152327,96.07842159502646,40.944597967823235,0.9326673477082628,5,-2.114997863769517,-0.3999977111816264,-0.5149974822997905,-4.039997100830064,-5.509994506835923,2,-0.07781927925703369,2.1619025474837605,69.31999969482422,1.604632594945078,68.09999847412111,2.1428451658338643,67.43000030517578,-0.07781927925703369 12426,2022-05-26,69.55999755859375,70.25,69.41999816894531,69.94000244140625,715300.0,0.0005753871901452712,-1.5151431081518472,-7.600793529681062,59.38301980600942,48.8299583324367,-1.689974867780407,-1.8245490090075123,-1.231386070170828,-3.751356393552612,14.074283772769459,0.8300018310546875,-0.9604349108859225,1.7444984436035185,-0.08547956454916061,3.5744764517561975,0.829509439527186,2.659487447679851,-3.9551033125000004,83.0466217900773,26.21845218897844,0.914989004076338,5,-1.8799972534179688,-0.4399986267089844,0.18500328063964844,-3.5049972534179688,-4.599998474121094,3,-0.06598614863412355,1.8780587655146035,69.51999664306639,2.1619025474837605,69.31999969482422,1.604632594945078,68.09999847412111,-0.06598614863412355 12427,2022-05-27,70.56999969482422,70.58000183105469,69.29000091552734,69.33000183105469,1126900.0,0.014519870208156593,1.047617029264128,-3.2631103437198843,65.54129548542963,51.64747081720384,-2.498711834233802,-2.7619330029465914,-2.108035565081593,-4.768341925259307,14.318261559613676,1.2900009155273438,-0.543277659525657,2.6185005187988253,0.41214340782084946,4.824857629776801,1.5153219633098303,3.7216790742878203,-4.593496988417968,99.68937476898581,38.87460385198397,1.1031785554889915,5,-2.7249984741210938,-1.9599990844726562,-0.4525012969970703,-4.275001525878906,-6.129997253417969,4,-0.08261303466439263,-1.5151431081518472,69.55999755859375,1.8780587655146035,69.51999664306639,2.1619025474837605,69.31999969482422,-0.08261303466439263 12428,2022-05-31,69.94000244140625,70.30999755859375,69.22000122070311,69.80000305175781,2408500.0,-0.008927267339412737,1.4772936137747197,0.11290292809283266,72.45819545771424,54.89818369924998,-1.6643619615408625,-2.009725353642324,-1.3418420208114554,-4.1415577880317755,13.61624134012495,1.349998474121108,-0.13929825884537195,1.845503234863287,-0.489976565727801,4.180983035454375,0.677763334567743,3.013243135158831,-3.50314982253515,78.00692150385402,11.345415859481761,1.1677399002955446,5,-2.095001220703125,-1.5900039672851562,0.2624950408935547,-3.6450042724609375,-5.540000915527358,1,-0.06834427527081388,1.047617029264128,70.56999969482422,-1.5151431081518472,69.55999755859375,1.8780587655146035,69.51999664306639,-0.06834427527081388 12429,2022-06-01,70.01000213623047,70.22000122070311,69.48000335693361,70.22000122070311,1390400.0,0.0010008534798502389,6.0476294277935985,-1.4999999999998985,70.8049269431011,58.77289230487084,-1.579041001864283,-1.97378620887892,-1.2787941296063252,-4.210244681648746,13.09324939551802,0.7399978637695028,0.10309925995217384,1.7840026855468807,-0.6749874866705028,4.242992857764264,0.5545075994381818,3.0134977716555795,-3.1588345961410056,61.22454275571425,-9.612911949763287,1.2294950861086928,6,-2.1650009155273438,-2.1200027465820312,-0.097503662109375,-3.7150039672851562,-5.0500030517578125,2,-0.06799031554045831,1.4772936137747197,69.94000244140625,1.047617029264128,70.56999969482422,-1.5151431081518472,69.55999755859375,-0.06799031554045831 12430,2022-06-02,70.01000213623047,70.19999694824219,68.69999694824219,70.16000366210939,1382700.0,0.0,12.044153259246974,0.7142960944596982,72.38491275150636,62.06172218182503,-1.2477954204333201,-1.9741930133028802,-1.1468717836902158,-4.213708745968944,12.662666736731518,1.5,0.3224050824167932,1.7200027465820256,-0.8579699766951592,4.29797546985921,0.4310163849434332,3.008989108220618,-2.7859511670444874,69.68094604246477,-5.225081895433689,1.2889863616385948,6,-1.6300010681152344,-2.1650009155273438,-0.0500030517578125,-3.7150039672851562,-5.040000915527358,3,-0.0457078200256289,6.0476294277935985,70.01000213623047,1.4772936137747197,69.94000244140625,1.047617029264128,70.56999969482422,-0.0457078200256289 12431,2022-06-03,70.01000213623047,70.34999847412111,69.65000152587889,69.90000152587889,1409700.0,0.0,-1.2950696650573943,-0.7333299425258378,68.86791207973899,63.912957342715686,-0.8145534514450219,-1.9372646873115684,-1.01384147921803,-4.205551905986283,13.064684358278267,0.6999969482422159,0.4963044734470401,1.6335025787353459,-1.0567094976086082,4.3237146550793,0.28839654056336883,2.978608616907323,-2.450356080857617,69.68094604246477,-6.4401109249314175,1.3451060381719757,6,-1.0400009155273438,-2.1650009155273438,-0.24250411987304688,-3.7150039672851562,-5.5200042724609375,4,-0.08570203995030268,12.044153259246974,70.01000213623047,6.0476294277935985,70.01000213623047,1.4772936137747197,69.94000244140625,-0.08570203995030268 12432,2022-06-06,70.4000015258789,70.52999877929688,69.87000274658203,70.23000335693361,1766800.0,0.005570623878707437,2.0698012775017745,1.5454293244552129,71.62164639035907,65.83343503246164,-0.8257945362806112,-2.2620976447880423,-1.2754638141089316,-4.577698944582565,13.35311294353388,0.6599960327148438,0.8579802912678929,1.9085018157959013,-0.9247779088025396,4.741781540394342,0.4918619534966808,3.3251416780951217,-2.5383198929378636,92.89633205759978,14.150866244247851,1.4166398622992227,6,-1.2750015258789062,-2.5550003051757812,-0.6300029754638672,-4.105003356933594,-5.5800018310546875,0,-0.0772727602769514,-1.2950696650573943,70.01000213623047,12.044153259246974,70.01000213623047,6.0476294277935985,70.01000213623047,-0.0772727602769514 12433,2022-06-07,70.55000305175781,70.69000244140625,69.41000366210939,70.20999908447266,2016100.0,0.0021307034464164154,3.1290100289176923,2.000044879274918,70.3296927044096,67.69109613656323,-0.6612529866008003,-2.3224622210076973,-1.3355748917154813,-4.713744404381856,13.175144852343315,1.2799987792968608,1.18819700226517,1.9260032653808565,-1.035750908684122,4.887757439445835,0.4451261783483602,3.406880352413353,-2.4164893990053997,92.96487421118412,16.04854445436942,1.4808770870324894,6,-0.8550033569335938,-2.6500015258789062,-0.8050041198730469,-4.2550048828125,-5.510002136230469,1,-0.08660524941252046,2.0698012775017745,70.4000015258789,-1.2950696650573943,70.01000213623047,12.044153259246974,70.01000213623047,-0.08660524941252046 12434,2022-06-08,68.98000335693361,70.22000122070311,68.91000366210939,70.19999694824219,1150800.0,-0.02225371547712618,1.0793576787303758,-3.5881745764613067,63.63640304438824,68.3364449625174,0.9559776198646119,-0.5830981405574818,0.3040564249980804,-3.139894125910857,12.552770805980828,1.6399993896484233,1.3599178677863506,0.22950325012207884,-2.5519142442951335,3.010920744539291,-1.1612054970865273,1.620211997330685,-0.5397110495427313,14.070634963234035,-63.34983529293198,1.3907087472086055,6,0.7149963378906108,-1.0800018310547017,0.5699958801269389,-2.6850051879882955,-4.550003051757827,2,-0.06639608014159881,3.1290100289176923,70.55000305175781,2.0698012775017745,70.4000015258789,-1.2950696650573943,70.01000213623047,-0.06639608014159881 12435,2022-06-09,67.37000274658203,69.52999877929689,67.37000274658203,68.98999786376953,1140100.0,-0.02334010629168437,-1.6666698063446788,1.3278718254985866,54.041047794608254,67.74289251680617,2.490870927060385,1.1164339952788964,1.9432046201406052,-1.5209954568194064,12.254912851421967,2.159996032714858,1.4340592329620279,-1.4009975433349666,-4.132444796971569,1.330449710301636,-2.766721170153261,-0.03527391651667244,3.3199996948242188,0.0,-77.60421459409466,1.3657236268182988,6,1.6599998474121094,0.529998779296875,2.2999954223632812,-1.0750045776367188,-3.0100021362304688,3,-0.03577265197946933,1.0793576787303758,68.98000335693361,3.1290100289176923,70.55000305175781,2.0698012775017745,70.4000015258789,-0.03577265197946933 12436,2022-06-10,66.75,67.51000213623047,66.16999816894531,66.56999969482422,1419900.0,-0.009202949700243046,-1.7346926065192174,-0.11111163439077688,45.843519072086586,65.55425069310138,2.9841755519720863,1.8261249394405468,2.5673758202977837,-0.8745329709320515,11.723281392620596,1.3400039672851562,1.4115741348103654,-2.0185001373290987,-4.757624335274173,0.7206240606159753,-3.3880622363016357,-0.6489380383565617,3.873602447509768,12.83188678799418,-62.743015325998044,1.3695620989725346,6,1.6800003051757812,1.1500015258789062,2.664999008178711,-0.4550018310546875,-3.599998474121101,4,-0.026666648378979585,-1.6666698063446788,67.37000274658203,1.0793576787303758,68.98000335693361,3.1290100289176923,70.55000305175781,-0.026666648378979585 12437,2022-06-13,63.29999923706055,66.26999664306639,63.06000137329102,66.26999664306639,1370300.0,-0.05168540468823146,1.1616148642313442,-16.49995761454661,28.10219905405269,60.6258066482501,5.916679135349938,5.203459474714421,5.978962824244661,2.5759072696050964,12.149913216489288,3.6899986267089773,1.2374243511127503,-5.253000831603998,-8.90271262602927,-1.603289037178726,-7.077856728816627,-3.4281449343913692,7.145459039306644,3.1454499367299396,-67.84291397787817,1.8248558972126339,6,3.575002670288086,3.575002670288086,5.98499870300293,2.9949989318847656,0.06999969482422586,0,0.018799346620090862,-1.7346926065192174,66.75,-1.6666698063446788,67.37000274658203,1.0793576787303758,68.98000335693361,0.018799346620090862 12438,2022-06-14,61.31999969482422,63.72999954223633,60.31000137329102,63.36000061035156,1768400.0,-0.03127961399843249,1.4604314177506947,0.6868695950380668,15.870310722032286,54.521960401464675,7.314545731333766,7.056969533584692,7.8735374887766625,4.555215821390476,13.0223478268635,3.4199981689453054,0.9723386796841851,-6.9230005264282255,-11.79178578699127,-2.0542152658651815,-9.357393156709747,-4.4886078961467035,8.682331167358399,10.191708749591438,-54.79576851522306,2.4343926302815238,6,4.180002212524414,4.180002212524414,7.73499870300293,4.974998474121094,2.9899978637695312,1,0.057077625854838665,1.1616148642313442,63.29999923706055,-1.7346926065192174,66.75,-1.6666698063446788,67.37000274658203,0.057077625854838665 12439,2022-06-15,61.31000137329102,62.13000106811523,60.540000915527344,61.790000915527344,1386300.0,-0.0001630515587566217,1.7413799340320582,0.2352937876560905,14.397253153907073,48.07888711284254,6.661159479532394,6.896826246660531,7.816865725137795,4.566693388724779,13.731654248548514,1.5900001525878835,0.5162394417942551,-6.600498962402334,-12.374749280449883,-0.8262486443547914,-9.487624121426101,-3.713373803378566,7.916943129780272,10.845990036272726,-48.13462260000729,2.8871251590237716,6,4.19000053405761,4.19000053405761,7.594997406005852,4.98499679565429,3.6399955749511648,2,0.06083835359138079,1.4604314177506947,61.31999969482422,1.1616148642313442,63.29999923706055,-1.7346926065192174,66.75,0.06083835359138079 12440,2022-06-16,60.7400016784668,60.88999938964844,60.11000061035156,60.56999969482422,1930700.0,-0.009297009982983662,2.3191620605972063,-0.3541711370192933,13.432857065587172,41.919436555714555,6.456941520601987,7.345688251600933,8.290920149820735,5.143495101455642,14.828223611248042,1.2000007629394602,-0.007051518377224397,-6.854498863220215,-13.457048938626684,-0.2519487878137454,-10.15577390092345,-3.55322382551698,7.773587374222075,8.513526192015325,-45.46390713542615,3.301275037703235,6,4.659999847412109,4.659999847412109,7.8899993896484375,6.109996795654297,4.959995269775391,3,0.0607507165745953,1.7413799340320582,61.31000137329102,1.4604314177506947,61.31999969482422,1.1616148642313442,63.29999923706055,0.0607507165745953 12441,2022-06-17,60.13999938964844,61.36999893188477,59.34000015258789,61.11000061035156,3093600.0,-0.009878206655220878,1.7248344828645437,-5.705822955233928,5.236056055413641,34.54325985183172,6.157137779946979,7.8305075573601925,8.736702925924476,5.757737145575007,15.025289570153822,2.029998779296882,-0.5773361077455803,-7.12650127410889,-14.520491621401405,0.2674890731836257,-10.823496447755147,-3.429506100462632,7.5332308188067,11.544006380951409,-35.1371516026302,3.696995173646256,6,4.875001907348633,4.875001907348633,8.457502365112305,6.709999084472656,6.2600021362304545,4,0.07016962526656578,2.3191620605972063,60.7400016784668,1.7413799340320582,61.31000137329102,1.4604314177506947,61.31999969482422,0.07016962526656578 12442,2022-06-21,60.93999862670898,61.33000183105469,60.0,60.1500015258789,1229000.0,0.013302282094772355,-1.4403699905857803,-0.8144289759320434,11.92892917735847,28.054286126603824,4.329401092031382,6.871678458463741,7.789567663188201,4.975496844935286,15.78100053250525,1.3300018310546875,-1.1978215697717332,-6.00200195312501,-13.917071960037141,1.9130680537871214,-9.959536956581083,-2.0444669496689443,5.733243975042093,36.44643955746014,-6.013121080038317,3.9575350034560675,6,3.8400020599365305,4.075002670288093,7.657503128051765,5.9099998474121165,6.670001983642585,1,0.03626522725586856,1.7248344828645437,60.13999938964844,2.3191620605972063,60.7400016784668,1.7413799340320582,61.31000137329102,0.03626522725586856 12443,2022-06-22,61.22000122070313,61.84000015258789,60.52999877929688,60.63999938964844,1157500.0,0.0045947259649499195,-2.2749909401285953,0.7341822273085129,13.46634982182239,22.47983576854095,2.8907516173252716,6.376755482106027,7.345563013181497,4.709153853043851,17.108755778043246,1.3100013732910085,-1.8242345752561988,-5.377999496459957,-13.670204868791522,2.914205875871609,-9.524102182625732,-1.2318968102941739,4.573252287148357,67.38352871686794,26.169975916900512,4.146102686165781,6,3.2149982452392507,3.795000076293938,7.37750053405761,5.754997253417962,7.040000915527337,2,0.03511920399071422,-1.4403699905857803,60.93999862670898,1.7248344828645437,60.13999938964844,2.3191620605972063,60.7400016784668,0.03511920399071422 12444,2022-06-23,62.43999862670898,62.52999877929688,61.22999954223633,61.43000030517578,1501300.0,0.019928085293687836,1.1848751887315494,1.7413709189444824,21.43395724488532,18.856825707460626,0.7213524761623233,4.86429263675911,5.989444719318335,3.4873756275694703,18.9164178669222,1.30999755859375,-2.5482135414586793,-3.814002037048347,-12.201036697954073,4.573032623857387,-8.00751936750121,0.3795152934045163,2.578864478510873,97.17867738768419,57.10544595034344,4.193517330452867,6,0.9850025177002024,2.575002670288093,6.157503128051765,4.979999542236335,6.0300025939941335,3,0.029948734353188566,-2.2749909401285953,61.22000122070313,-1.4403699905857803,60.93999862670898,1.7248344828645437,60.13999938964844,0.029948734353188566 12445,2022-06-24,64.11000061035156,64.30999755859375,62.63999938964844,62.65999984741211,1338200.0,0.02674570820583333,-1.2416057553220088,1.4356467055690996,30.22788460800932,17.12175521145204,-1.6312555753595888,2.9178034534621133,4.175097807916288,1.822251928053106,20.597634666859687,1.8699989318847727,-3.2981061385854957,-1.8735002517700252,-10.165446478190802,6.418445974650751,-6.0194733649804135,2.272472861440363,0.22739894055244747,95.9759144340698,57.18386821147601,4.145973113210387,6,-1.3050022125244212,0.9050006866455078,4.48750114440918,3.30999755859375,3.8899993896484375,4,0.013102422865286956,1.1848751887315494,62.43999862670898,-2.2749909401285953,61.22000122070313,-1.4403699905857803,60.93999862670898,0.013102422865286956 12446,2022-06-27,64.97000122070311,65.09999847412111,63.5099983215332,63.83000183105469,840600.0,0.013414453317173836,1.271438692098067,0.7862060619453796,32.35868151828346,17.594697707477682,-3.0958653090956787,1.7879706766521508,3.2019479131390796,0.978726456356469,22.073841632322747,1.5900001525879048,-3.9351384584718687,-0.7839998245239457,-8.911603441542127,7.3436037924942354,-4.847801633033029,3.279801983985145,-5.63000106811522,97.4510334840757,62.796961803969964,4.06380180850909,6,-2.7500019073486115,0.04500007629395952,3.329999923706069,2.994997024536147,3.4000015258789205,0,0.011235889084552753,-1.2416057553220088,64.11000061035156,1.1848751887315494,62.43999862670898,-2.2749909401285953,61.22000122070313,0.011235889084552753 12447,2022-06-28,64.73999786376953,65.79000091552734,64.69999694824219,65.23999786376953,664800.0,-0.0035401470311238192,-2.7586225040119965,-0.43859672605105554,31.221713431820007,19.300409119676317,-2.9503811870110184,1.6430504551366312,3.3070264994951657,1.1948149629274525,23.25386604317504,1.0900039672851562,-4.433025327258719,-0.7225030899047908,-8.534910644282618,7.089904464473044,-4.628706867093712,3.183700687284123,-5.284797744750975,80.03797290260628,50.58037160742191,3.906203777188917,6,-2.174997329711914,0.27500343322753906,3.285001754760742,3.2250003814697266,3.5,1,0.025641083053515867,1.271438692098067,64.97000122070311,-1.2416057553220088,64.11000061035156,1.1848751887315494,62.43999862670898,0.025641083053515867 12448,2022-06-29,65.16000366210939,65.30999755859375,64.63999938964844,64.87000274658203,786900.0,0.006487578192752919,1.2712237007151077,-0.5800018310547159,36.662026166877915,21.77427278778419,-3.0937392074725807,0.8923280745070059,2.7627887620642895,0.7719772198490773,24.560467415440694,0.6699981689453125,-4.833945323075824,-0.0634973526000806,-7.586251560605973,7.459256855405812,-3.824874456603027,3.6978797514028656,-5.451411511230482,86.18427491912625,52.517407111990316,3.761377104002947,6,-2.595003128051772,-0.1450023651123189,2.8649959564208842,2.8049945831298686,2.6699981689452983,2,0.03759970550257741,-2.7586225040119965,64.73999786376953,1.271438692098067,64.97000122070311,-1.2416057553220088,64.11000061035156,0.03759970550257741 12449,2022-06-30,65.25,65.68000030517578,64.08000183105469,64.43000030517578,1485600.0,0.0013811591901879972,-1.1052657996576805,2.8275762279338807,41.71874618158062,24.917149356227903,-2.8676345418149154,0.4505393259863695,2.5389853766529598,0.6892237759415707,26.03203633211265,1.5999984741210938,-4.7374729477313196,0.26449909210205647,-6.91395441155646,7.44295259576058,-3.324727659727202,3.853725843931315,-5.298151498535155,82.85712209689568,43.07554298109362,3.5892267518292607,6,-2.684999465942383,-0.2349987030029297,2.707500457763672,2.714998245239258,3.3899993896484375,3,0.04613030093839798,1.2712237007151077,65.16000366210939,-2.7586225040119965,64.73999786376953,1.271438692098067,64.97000122070311,0.04613030093839798 12450,2022-07-01,66.80999755859375,66.94999694824219,64.95999908447266,65.52999877929689,1580200.0,0.023908008560823646,1.5512833052936343,1.5609747020347988,50.2183316397639,29.915179976711265,-3.884557209911101,-1.4350630047411244,0.8118699372801359,-0.8516715398129691,27.501064532129526,1.9899978637695312,-4.2365822515843305,1.9844968795776339,-4.857164950169363,8.826158709324638,-1.4363340352958716,5.405327794451132,-6.6246229605664055,95.9302486762219,50.5610915151284,3.4208309148735006,7,-3.3349990844726562,-1.7949962615966797,1.3600025177001953,1.7550010681152344,2.7300033569335938,4,0.024846635575064946,-1.1052657996576805,65.25,1.2712237007151077,65.16000366210939,-2.7586225040119965,64.73999786376953,0.024846635575064946 12451,2022-07-05,64.01000213623047,66.56999969482422,63.27999877929688,66.56999969482422,1023400.0,-0.04190982674273602,1.570315666499768,-2.000000000000022,52.71200493083858,34.446632838209055,-0.5340304576081252,0.9406052665975864,3.424884639293623,1.9457496188373682,29.44459478641308,3.529998779296868,-3.7546289944758797,-0.5154985427856502,-6.9116418104671595,5.880644724895859,-3.713570176626405,2.6825730910551044,-3.418750197190235,19.89110956813848,-29.54595890063069,3.198071633840756,7,-0.2700042724609375,1.0049991607666016,4.252496719360352,4.554996490478516,5.55999755859375,1,0.06233397485720671,1.5512833052936343,66.80999755859375,-1.1052657996576805,65.25,1.2712237007151077,65.16000366210939,0.06233397485720671 12452,2022-07-06,64.95999908447266,65.73999786376953,64.06999969482422,64.23999786376953,979500.0,0.01484138285482861,-2.1509471987101976,-0.28125074505877024,65.09121113815917,40.18272854002425,-0.9541627175244685,-0.4615008365308597,2.3205588680207256,0.9983571689840431,31.508132676336082,1.7299957275390625,-3.130828372864883,0.7064985275268612,-5.070496296132518,6.483493351186247,-2.1819988843028284,3.5949959393565507,-3.9872224448803024,45.776597911997804,-8.268465316839688,2.8884974118296927,7,-0.8700008392333984,0.05500221252441406,3.440000534057617,3.604999542236328,4.3799972534179545,2,0.05249389947920213,1.570315666499768,64.01000213623047,1.5512833052936343,66.80999755859375,-1.1052657996576805,65.25,0.05249389947920213 12453,2022-07-07,64.44000244140625,65.66000366210939,64.44000244140625,65.23999786376953,998300.0,-0.008004874544259355,-2.050020504115164,-1.1111028694951892,62.4502867700368,44.7400984872633,0.07892501044558742,-0.4455644992282046,2.7166551067917055,1.5521306852298835,33.44290246748067,1.2200012207031392,-2.3236271074787638,0.4920019149780259,-4.47201942976595,5.456023259722002,-1.9900087573939658,2.9740125873500105,-3.1085925832949073,31.607744982683005,-26.749119595498225,2.4820106723719864,7,0.3549957275390625,0.5749988555908203,3.7874984741210938,4.124996185302734,6.4499969482421875,3,0.05896951083790736,-2.1509471987101976,64.95999908447266,1.570315666499768,64.01000213623047,1.5512833052936343,66.80999755859375,0.05896951083790736 12454,2022-07-08,64.40000152587889,64.84999847412111,63.97999954223633,64.69999694824219,789000.0,-0.0006207466482287538,1.900003814706877,0.3749964237008675,65.19933857442444,48.625815594642766,0.47627603243530814,-0.8076894391796827,2.6577830798999855,1.6349604052640387,35.17469815065572,0.8699989318847798,-1.6119212736591493,0.6810010910034023,-3.6931236432483985,5.05512582525521,-1.5060612761224945,2.8680634581293063,-2.7314764423596998,30.51780123650251,-32.73346071140381,2.1870623671259026,7,0.7149963378906392,0.6149997711181783,3.6974983215332173,4.334995269775405,7.029998779296889,4,0.053260873042020984,-2.050020504115164,64.44000244140625,-2.1509471987101976,64.95999908447266,1.570315666499768,64.01000213623047,0.053260873042020984 12455,2022-07-11,64.95999908447266,64.98999786376953,64.16999816894531,64.29000091552734,576000.0,0.008695614057846468,1.2465876549403232,-2.233361308206705,70.08334483041435,52.8174448515462,0.05535132273041654,-1.641664874248562,2.0043485977931823,1.1345758732232127,35.937721476583306,0.8199996948242188,-0.8691730213352429,1.3614988327026367,-2.711556351693986,5.434554017099259,-0.6750287594956745,3.398026424900948,-2.974585689070082,51.06382485326743,-17.95442044850224,2.0365275921983113,7,0.154998779296875,0.05500221252441406,2.907501220703125,3.7749977111816406,6.25,0,0.056650251801734,1.900003814706877,64.40000152587889,-2.050020504115164,64.44000244140625,-2.1509471987101976,64.95999908447266,0.056650251801734 12456,2022-07-12,64.97000122070311,65.84999847412111,64.66000366210939,64.73999786376953,734300.0,0.00015397377419068548,-5.10266643191155,0.343289530620125,67.97504145635061,56.90114796538293,0.050678580665618256,-1.8886916858981522,1.8820129920079722,1.1966658455543637,35.8690848040513,1.1899948120117188,-0.2459523871344942,1.4605009078979379,-2.394559812598459,5.3155616283943345,-0.4670294523502605,3.388031268146136,-2.6867128121301604,52.94129646742396,-19.362743355382328,1.9275303602481975,7,0.14499664306642046,0.04500007629395952,3.142499923706069,3.859996795654311,6.159996032714858,1,0.07034015097675539,1.2465876549403232,64.95999908447266,1.900003814706877,64.40000152587889,-2.050020504115164,64.44000244140625,0.07034015097675539 12457,2022-07-13,64.48999786376953,65.38999938964844,64.26000213623047,64.54000091552734,751500.0,-0.007388076772586238,-3.4314095084223437,-0.21740139980762282,64.32952576710213,59.97531458763006,0.5492495399992094,-1.386027901362965,2.302396574722067,1.7460633077030394,34.60534285062517,1.1299972534179688,0.16859383537655503,0.9209976196289062,-2.957112946206834,4.799108185464654,-1.018057663288971,2.8600529025467765,-1.9267069428164234,27.272653092864264,-43.76788697784794,1.9390552829178722,7,0.625,0.5250034332275391,3.9175033569335938,4.340000152587891,6.450004577636719,2,0.0787719336227275,-5.10266643191155,64.97000122070311,1.2465876549403232,64.95999908447266,1.900003814706877,64.40000152587889,0.0787719336227275 12458,2022-07-14,64.81999969482422,64.98000335693361,63.4000015258789,63.4000015258789,612400.0,0.00511710097667839,-1.2253575611695633,-28.39823008849572,61.3117916566193,62.15231964041214,0.18544800369397763,-1.5182137311080623,1.940203479990572,1.4906337704333055,32.65486924560648,1.5800018310547088,0.5149785789982957,1.0759994506835966,-2.6890271045818537,4.841026005949047,-0.8065138269491285,2.9585127283163217,-1.9935064122337636,57.95918113139369,-9.371262697939997,1.8825132776327238,7,0.2949981689453125,0.19500160217285156,3.6650009155273438,4.0149993896484375,6.510002136230469,3,0.06973151287174884,-3.4314095084223437,64.48999786376953,-5.10266643191155,64.97000122070311,1.2465876549403232,64.95999908447266,0.06973151287174884 12459,2022-07-15,65.04000091552734,65.30000305175781,64.06999969482422,65.30000305175781,896100.0,0.003394033041328237,8.461486545966725,-0.18310033204027373,55.12679347556366,62.69770428883433,-0.07540374005434103,-1.5225044631871754,1.68023248613828,1.3485185527606518,30.515044734762874,1.2300033569335938,0.923278914972741,1.1095006942748995,-2.514771021357703,4.733772409907502,-0.7026351635414017,2.9216365520912007,-1.966097412997783,66.93883397793982,3.098345157582628,1.8121358578163014,7,-0.11500167846679688,-0.26000022888183594,3.7574996948242188,4.024997711181641,5.220001220703125,4,0.08994462471977749,-1.2253575611695633,64.81999969482422,-3.4314095084223437,64.48999786376953,-5.10266643191155,64.97000122070311,0.08994462471977749 12460,2022-07-18,64.43000030517578,65.04000091552734,64.16999816894531,64.91000366210939,759300.0,-0.009378853040666768,1.3513655624632706,1.8461515889551297,46.938770214219986,62.056233764765594,0.18046910023262797,-0.6554915850364367,2.198829582567768,2.033489111750697,28.150921843704502,0.8700027465820312,1.1751995318792012,0.31500015258788494,-2.986747578078223,3.6167478832539857,-1.335873712745169,1.9658740179209389,-1.1235311959034604,42.04081886860602,-16.823265621262074,1.6508738653330504,7,0.19499969482421875,0.0049991607666015625,4.367500305175781,4.689998626708984,5.589996337890611,0,0.10864504061530589,8.461486545966725,65.04000091552734,-1.2253575611695633,64.81999969482422,-3.4314095084223437,64.48999786376953,0.10864504061530589 12461,2022-07-19,64.36000061035156,65.01000213623047,64.31999969482422,64.55000305175781,872500.0,-0.0010864456696051406,-4.111048318734106,0.3958356512755188,47.80601947170383,60.13565691293722,0.3412200898679032,-0.2668093423849598,2.189235030515931,2.191267176640835,25.469899514000044,0.69000244140625,1.3183964841937552,0.034000396728515625,-2.686343215830334,2.754344009287358,-1.3261714095509092,1.3941722030079404,-0.8349198307410504,48.241211809855535,-7.616338346824563,1.360171806279422,7,0.2649993896484375,-0.9349994659423828,4.105001449584961,4.759998321533203,5.760002136230469,1,0.10643254209384434,1.3513655624632706,64.43000030517578,8.461486545966725,65.04000091552734,-1.2253575611695633,64.81999969482422,0.10643254209384434 12462,2022-07-20,63.1500015258789,64.63999938964844,63.13999938964844,64.40000152587889,1052200.0,-0.018800482799840923,-1.3621967776429984,6.578862833279757,39.36505604180093,57.57063127646657,1.4164224871723476,1.1776242028891275,3.3097413477225004,3.4766725106255265,22.86826168733746,1.5,1.1696763018610596,-1.286498832702641,-3.57261436303488,0.9996166976295981,-2.4295565978687605,-0.14344106753652142,3.7999954223632884,0.4630610774378942,-49.42853959077109,1.1430577651661205,7,1.3449974060058665,-0.005002975463860082,5.014999389648445,5.9699974060058665,7.269996643066413,2,0.1263657250153647,-4.111048318734106,64.36000061035156,1.3513655624632706,64.43000030517578,8.461486545966725,65.04000091552734,0.1263657250153647 12463,2022-07-21,63.36999893188477,63.38999938964844,62.59000015258789,63.11999893188477,808900.0,0.003483727643549095,4.517218699850313,-0.20000000000000115,40.187876019825346,54.79157988151111,1.1495733083530055,1.1878601254352574,3.0074099023712577,3.302830570575928,20.681982600631343,0.7999992370605469,1.1845682615322701,-1.1740013122558466,-2.973736621267669,0.6257339967559759,-2.073868966761758,-0.27413365774993537,3.503798065185542,28.782211987145732,-16.23971981479131,0.8998676545059119,7,0.8500003814697195,-0.22500038146973367,3.50500297546386,4.7250003814697195,6.110004425048835,3,0.11945721377805807,-1.3621967776429984,63.1500015258789,-4.111048318734106,64.36000061035156,1.3513655624632706,64.43000030517578,0.11945721377805807 12464,2022-07-22,64.30999755859375,64.34999847412111,63.65999984741211,63.72999954223633,746000.0,0.014833496016298797,1.0909054128254305,2.3199920654296875,36.04909383823627,51.00999643793577,0.2184358559379973,0.4164941395240618,2.0410476861197253,2.417157426462495,18.701468347571325,0.9799995422363352,0.9642618948889989,-0.32750263214111897,-1.8380664005345153,1.1830611362522774,-1.08278451633781,0.4277792520555792,2.392447564697264,70.20395389355907,30.315326871710596,0.7552818841966977,7,-0.08999824523925781,-1.164999008178711,1.1900043487548828,2.410001754760742,5.8600006103515625,4,0.10915883282478611,4.517218699850313,63.36999893188477,-1.3621967776429984,63.1500015258789,-4.111048318734106,64.36000061035156,0.10915883282478611 12465,2022-07-25,64.94999694824219,64.98999786376953,64.0,64.15000152587889,853500.0,0.009951786875210589,1.250002167448393,1.3793071696822854,56.91173121176183,49.78073974409258,-0.4728575676432598,-0.16585148428703178,1.3651365870187817,1.8601863257216564,17.819845958916368,0.9899978637695312,0.8215793500553019,0.2704969406127873,-1.224947544698864,1.7659414259244386,-0.47722530204303837,1.018219183268613,1.5879503762207037,97.52044880979966,52.82605237355806,0.7477222426558248,7,-0.9599971771240234,-1.8049983978271484,0.5500049591064453,1.7700023651123047,4.44000244140625,0,0.08175528002287291,1.0909054128254305,64.30999755859375,4.517218699850313,63.36999893188477,-1.3621967776429984,63.1500015258789,0.08175528002287291 12466,2022-07-26,65.69999694824219,65.79000091552734,64.48999786376953,64.80999755859375,924100.0,0.01154734465342111,1.4298956134846843,1.112505602868649,55.6060457185793,48.8114641831456,-1.2386782761535784,-0.9047446661562333,0.5923574609174977,1.183569294444169,17.229338620448875,1.3000030517578125,0.6637577730763837,0.983997154235837,-0.5755615454221044,2.5435558538937784,0.20421780440686632,1.7637765040648077,0.6800324893457059,97.18737669292052,50.45578576373971,0.7797793498289712,7,-1.5099964141845703,-2.5549983978271484,-0.29999542236328125,0.9200019836425781,2.8300018310547017,1,0.06575342306678422,1.250002167448393,64.94999694824219,1.0909054128254305,64.30999755859375,4.517218699850313,63.36999893188477,0.06575342306678422 12467,2022-07-27,66.40000152587889,66.43000030517578,65.26000213623047,65.41999816894531,1253700.0,0.010654560276283753,1.2499944980376334,1.1011281224818534,64.45425687179355,49.16062698483164,-1.8319004102419427,-1.5536667397028197,-0.14887442208835466,0.5521829115223795,16.905698884659277,1.1699981689453125,0.40343207917666746,1.6010015487670728,-0.13108366681376538,3.333086764347918,0.7349589409766537,2.467044156557492,-3.8100013732910014,99.21878182018634,48.48496111209299,0.8660426077904215,7,-1.890001296997056,-2.9250030517577983,-1.3850002288818217,-0.16500282287596235,3.339996337890639,2,0.05602411348218572,1.4298956134846843,65.69999694824219,1.250002167448393,64.94999694824219,1.0909054128254305,64.30999755859375,0.05602411348218572 12468,2022-07-28,67.61000061035156,67.81999969482422,66.55999755859375,66.95999908447266,990700.0,0.018222877359439282,1.355144851583278,0.6632645911670695,70.18866186255015,50.83416791671902,-2.910598815242679,-2.709631346502249,-1.3839889937833334,-0.6020629035928948,16.785895609645422,1.4199981689453267,0.2146283754214977,2.6885007858276424,0.5500388289982112,4.826962742657074,1.619269807412934,3.757731764242358,-4.9432004547119135,94.95194489963036,39.93996349264344,1.0692309784147156,7,-2.405000686645508,-3.4350013732910156,-2.7124996185302734,-1.3750019073486328,0.7600021362304688,3,0.04156186264201156,1.2499944980376334,66.40000152587889,1.4298956134846843,65.69999694824219,1.250002167448393,64.94999694824219,0.04156186264201156 12469,2022-07-29,68.26000213623047,68.58000183105469,67.61000061035156,67.61000061035156,2512700.0,0.009613984913636964,-1.9846121342300784,1.0,70.52238522707867,53.45456958481442,-3.4149248997188977,-3.2913163829962286,-2.0662555232927957,-1.2007473343643795,16.533833047950594,0.970001220703125,0.12646326596814106,3.188002204895014,0.5800579652663771,5.7959464445236435,1.8840300850806955,4.491974324709332,-5.3870739990234355,93.01310989322184,35.95255614519923,1.3039721198143153,7,-2.6750011444091797,-3.355001449584961,-3.535001754760742,-2.025003433227539,-0.2400054931640767,4,0.017872856468247766,1.355144851583278,67.61000061035156,1.2499944980376334,66.40000152587889,1.4298956134846843,65.69999694824219,0.017872856468247766 12470,2022-08-01,68.47000122070311,68.52999877929689,67.58000183105469,68.06999969482422,1125400.0,0.003076458803114912,2.6538580043134252,0.6153855182694008,71.2378499195396,56.05810630124062,-3.3431515762527084,-3.552725758763856,-2.2777304599868415,-1.3493842833681953,17.09497532820939,0.9499969482422017,0.08085745429706037,3.315001106262187,0.3880116740231472,6.241990538501227,1.8515063901426743,4.778495822381707,-5.254648661865218,97.31050113321547,38.08772961769007,1.4634947161195186,8,-2.8850002288818217,-2.8850002288818217,-4.249999999999986,-2.235002517700181,1.6500015258789205,0,0.024828346983118976,-1.9846121342300784,68.26000213623047,1.355144851583278,67.61000061035156,1.2499944980376334,66.40000152587889,0.024828346983118976 12471,2022-08-02,68.0,68.86000061035156,67.81999969482422,68.62000274658203,1102800.0,-0.006864337846119395,-1.1224435777066741,-1.5500009536707335,71.3244271235526,59.60914753254636,-2.5731067097153613,-2.9180892663786153,-1.8030913043568688,-0.8143828175617074,16.954982371241393,1.0400009155273438,0.10518076115833708,2.6454999923706026,-0.4894143850101216,5.780414369751334,1.0780428036802334,4.212957181060965,-4.462768484829098,76.11108403145856,12.316147811059416,1.5674571886903654,8,-2.2749996185302734,-2.2749996185302734,-4.090000152587891,-1.7650012969970703,2.1200027465820312,1,0.020441167494829937,2.6538580043134252,68.47000122070311,-1.9846121342300784,68.26000213623047,1.355144851583278,67.61000061035156,0.020441167494829937 12472,2022-08-03,68.37000274658203,68.51999664306639,67.06999969482422,68.0,836200.0,0.005441216861500564,3.32841021670078,-0.5967759798191103,71.46312707225138,63.08417542726036,-2.3744859035152928,-3.182703253637328,-2.1875948182216405,-1.128389592647892,16.61171552972477,1.4499969482421733,0.2898129824737481,2.8450025558471737,-0.5589498920439269,6.248955003738281,1.1430263319016234,4.546978779792724,-4.406949703796677,78.69577332103786,13.57760872969871,1.7019762239455536,8,-2.1100025177001953,-2.6450023651123047,-4.75250244140625,-2.1350040435791016,1.7799987792968608,2,0.002340149572728434,-1.1224435777066741,68.0,2.6538580043134252,68.47000122070311,-1.9846121342300784,68.26000213623047,0.002340149572728434 12473,2022-08-04,68.23999786376953,68.76999664306639,66.75,67.27999877929689,1130800.0,-0.001901490091998026,1.000000000000014,2.59457286017688,69.55986457371502,66.80759439786911,-1.655072408339123,-2.9022134939342834,-2.095499693304319,-0.9464083098125968,16.16920723350835,2.019996643066392,0.4886800004292695,2.5249979019165067,-1.0441604024778286,6.094156206310849,0.7404187497193391,4.309577054113674,-3.8851890155788738,70.61599207410997,5.491506777327487,1.78457915219717,8,-1.80999755859375,-2.5149974822998047,-4.4499969482421875,-2.0049991607666016,2.5800018310546875,3,0.021981243361034686,3.32841021670078,68.37000274658203,-1.1224435777066741,68.0,2.6538580043134252,68.47000122070311,0.021981243361034686 12474,2022-08-05,67.83000183105469,68.38999938964844,66.87999725341797,68.16000366210939,670100.0,-0.00600814838144248,2.8228227068162943,-0.3437522351763306,71.30325874440109,68.40665301260681,-0.7747250058619102,-2.342158631532129,-1.7682895283845994,-0.48900669537125907,15.482852010345152,1.5100021362304688,0.9011210655136352,1.9435018539428768,-1.6886788502945365,5.57568255818029,0.12741150182417016,3.7595922060615834,-3.114777641891152,51.18490609700538,-16.16305888159144,1.8160903521187075,8,-1.1550025939941406,-2.105001449584961,-4.040000915527344,-1.5950031280517578,0.9799957275390625,4,0.007961092450982532,1.000000000000014,68.23999786376953,3.32841021670078,68.37000274658203,-1.1224435777066741,68.0,0.007961092450982532 12475,2022-08-08,68.63999938964844,68.75,68.05999755859375,68.54000091552734,961100.0,0.01194158243738852,3.312519371528026,-0.303023997780539,74.54127396871952,70.51056726262239,-1.124504020890754,-3.017007527927845,-2.659815063468699,-1.2519959046302915,14.946000113301707,0.9199981689453125,1.3514902341798916,2.5694993972778377,-1.2338712455678547,6.372870040123523,0.6678140758549915,4.471184718700684,-3.593193086789853,89.57340487847209,18.990292773559318,1.9016853214228433,8,-1.5799980163574219,-2.914999008178711,-4.849998474121094,-2.405000686645508,0.9899978637695312,0,-0.009032674127260387,2.8228227068162943,67.83000183105469,1.000000000000014,68.23999786376953,3.32841021670078,68.37000274658203,-0.009032674127260387 12476,2022-08-09,69.54000091552734,69.69000244140625,68.72000122070311,69.01999664306639,1127300.0,0.013111910458650566,1.3658355042799006,5.200122072175316,87.99046734330278,73.12570175945675,-1.589691035592324,-3.7493107218494544,-3.63385694609714,-2.096244580920853,15.20598203132016,1.0500030517578125,1.8361485603883807,3.2410009384155245,-0.8240964170935996,7.306098293924656,1.2084522606609625,5.2735496161700866,-4.188139068069319,94.89791151985717,14.80706403472881,2.032548677754565,8,-1.4150009155273438,-3.3999996185302734,-5.295001029968262,-3.305002212524414,-1.9800033569335938,1,0.008340549660895702,3.312519371528026,68.63999938964844,2.8228227068162943,67.83000183105469,1.000000000000014,68.23999786376953,0.008340549660895702 12477,2022-08-10,69.56999969482422,69.93000030517578,69.0,69.87999725341797,838200.0,0.0004313888251643583,3.536546334201712,-0.5961442530590524,87.71287691575894,75.07283676536883,-1.2546804395125406,-3.5618319043510525,-3.771634414649597,-2.074859537969047,15.313608548005325,0.9300003051757812,2.099591963947148,3.0169996261596737,-1.2040119262981221,7.238011178617462,0.9064938499307829,5.1275054023885644,-3.784323787971374,88.67922717599667,2.011508622026824,2.1105057762288952,8,-1.2299995422363281,-3.309999465942383,-5.192500114440918,-3.335000991821289,-2.5,2,0.007905750383361498,1.3658355042799006,69.54000091552734,3.312519371528026,68.63999938964844,2.8228227068162943,67.83000183105469,0.007905750383361498 12478,2022-08-11,69.33999633789061,70.30999755859375,69.09999847412111,69.41999816894531,910000.0,-0.003306070978044251,-3.321444141689542,0.2580724552077639,83.48863008354732,76.51353063830982,-0.842017226222552,-3.1366573353869995,-3.6339947674207167,-1.7906156605678945,15.06095821300216,1.209999084472642,2.34465014654198,2.5609964370727454,-1.7523365622555076,6.874329436400991,0.4043299374086189,4.717662936736872,-3.0570015032390074,71.72008354519875,-16.326690909827718,2.156666499664123,8,-0.8099975585937358,-2.8899974822997905,-4.787496566772447,-3.104997634887681,-1.6799926757812216,3,0.011681644516408074,3.536546334201712,69.56999969482422,1.3658355042799006,69.54000091552734,3.312519371528026,68.63999938964844,0.011681644516408074 12479,2022-08-12,70.88999938964844,70.94999694824219,69.62000274658203,69.73999786376953,565600.0,0.022353665036333847,1.0944845939889825,-14.37469006293851,85.27311739100494,78.07300480180595,-2.2123775323412787,-4.4542959146891405,-5.2625113422474925,-3.280167547684144,15.161561913090832,1.6100006103515767,2.5267943441033935,3.8184995651245117,-0.7821427846179319,8.419141914866955,1.5181783902532828,6.118820739995741,-4.04322417364493,97.92395947180292,10.618021929875127,2.3003211748712222,8,-2.0400009155273438,-4.120000839233398,-5.984999656677246,-5.164999008178711,-4.180000305175781,4,-0.0009874410414290047,-3.321444141689542,69.33999633789061,3.536546334201712,69.56999969482422,1.3658355042799006,69.54000091552734,-0.0009874410414290047 12480,2022-08-15,71.43000030517578,71.52999877929688,70.72000122070312,70.91999816894531,928600.0,0.007617448443739017,1.2816862058219878,0.44347953002992047,84.89642720074194,79.58100481038255,-2.557271446974468,-4.683090076045858,-5.876369701790111,-3.7578794873087418,15.375798523636652,0.80999755859375,2.575106298813978,4.008500480651861,-0.8061062283837543,8.823107189687477,1.6011971261340534,6.415803835169669,-3.926709612014079,96.44133234866094,9.956323116457668,2.407303354517809,8,-2.2900009155273438,-4.370000839233398,-6.3650007247924805,-5.965002059936523,-5.480003356933594,0,-0.03667930470934333,1.0944845939889825,70.88999938964844,-3.321444141689542,69.33999633789061,3.536546334201712,69.56999969482422,-0.03667930470934333 12481,2022-08-16,71.20999908447266,71.58000183105469,71.0199966430664,71.23999786376953,1038200.0,-0.0030799554775752247,-1.7317082247860067,-0.05882088949391895,81.1124885016404,80.65315608031466,-2.0495824490431858,-4.135627333679196,-5.734305139008569,-3.477034623246837,15.610897292529588,0.5600051879882812,2.5765781192271078,3.4459993362426786,-1.4258511631976347,8.317849835682999,1.010074086522522,5.881924585962835,-2.981900935806621,85.6588184501103,0.7521370324134011,2.43592524972016,8,-2.0449981689453125,-4.124998092651367,-6.1449995040893555,-6.194997787475586,-5.3300018310546875,1,-0.022187920957285945,1.2816862058219878,71.43000030517578,1.0944845939889825,70.88999938964844,-3.321444141689542,69.33999633789061,-0.022187920957285945 12482,2022-08-17,71.12999725341797,71.47000122070312,71.01000213623047,71.04000091552734,731800.0,-0.001123463447314288,-5.133570701932858,-3.0,76.66658574901425,81.44279176645901,-1.7175188628363287,-3.6123374716990213,-5.747349248748691,-3.3419444259564415,15.212555484368762,0.45999908447265625,2.557010949192261,2.9669977188110295,-1.6120816563875593,7.546077094009625,0.677458031211728,5.256537406410331,-2.231518368274209,81.85467868909942,-1.7077589545431806,2.2895396875992975,8,-1.8999977111816406,-4.04499626159668,-6.064997673034668,-6.114995956420898,-6.180000305175781,2,-0.05018979098375642,-1.7317082247860067,71.20999908447266,1.2816862058219878,71.43000030517578,1.0944845939889825,70.88999938964844,-0.05018979098375642 12483,2022-08-18,70.94000244140625,71.02999877929688,70.41999816894531,70.56999969482422,603000.0,-0.002671092638100614,1.2182024996878857,4.111308918277382,71.82408177111097,81.500660991649,-1.234021889987858,-2.978866726983057,-5.659362276939589,-3.1186431273352895,14.310269220482851,0.7099990844726562,2.5783725368990957,2.398502731323248,-1.7429816288324957,6.5399870914789915,0.32776055124537606,4.46924491140112,-1.5052189670803102,67.34695466346959,-14.399574285820748,2.070742180077874,8,-1.1200027465820312,-3.855001449584961,-5.875002861022949,-5.92500114440918,-7.44000244140625,3,-0.054553180341070706,-5.133570701932858,71.12999725341797,-1.7317082247860067,71.20999908447266,1.2816862058219878,71.43000030517578,-0.054553180341070706 12484,2022-08-19,71.33000183105469,71.4800033569336,70.44999694824219,71.05999755859375,1006500.0,0.005497594815711437,2.6140111360959417,0.7297358599501,72.6265608853951,81.28791509350184,-1.2017077221691466,-2.968158412957223,-6.098327334210197,-3.474646170620744,14.25386703007671,1.0300064086914062,2.592138235210257,2.437501907348633,-1.370456544770306,6.245460359467572,0.5335226812891563,4.341481133408109,-1.4661746853829953,78.44834390044987,-1.274529147319356,1.9039792260594715,8,-1.1800003051757812,-4.245000839233398,-6.265002250671387,-6.315000534057617,-8.400001525878906,4,-0.05145097539234189,1.2182024996878857,70.94000244140625,-5.133570701932858,71.12999725341797,-1.7317082247860067,71.20999908447266,-0.05145097539234189 12485,2022-08-22,70.26000213623047,71.33000183105469,70.13999938964844,71.04000091552734,735200.0,-0.015000696303899108,-1.3333283468218469,-2.8888386549872846,66.32948152133521,78.881138891061,0.1366229867979456,-1.5599276747065574,-5.038833290294548,-2.388023354408432,14.576944626193983,1.19000244140625,2.6244381983029967,1.1020019531249972,-2.263286047593283,4.467289953843277,-0.5806420472341358,2.78464595348413,1.3199996948242188,8.3335099393888,-68.87833647254641,1.6826440003591365,8,0.029998779296875,-3.1750011444091797,-5.407502174377441,-5.245000839233398,-7.040000915527337,0,-0.05052665732737305,2.6140111360959417,71.33000183105469,1.2182024996878857,70.94000244140625,-5.133570701932858,71.12999725341797,-0.05052665732737305 12486,2022-08-23,70.01999664306639,70.25,69.59999847412111,70.23999786376953,562300.0,-0.0034159619394648066,4.416555407209494,0.28205328846983313,62.15016067776786,76.04083708683977,0.5049802375270929,-1.0326277893444598,-4.792351336976822,-2.141722868778018,15.310102553995636,0.6600036621093608,2.6846591159828392,0.645996475219718,-2.315036682433984,3.60702963287342,-0.834520103607133,2.126513054046569,1.5312051391601642,22.340270112329026,-52.42493528308671,1.4805165788268533,8,0.3200035095214986,-2.934995651245103,-5.489996910095201,-5.004995346069322,-9.529994964599595,1,-0.05812624807126765,-1.3333283468218469,70.26000213623047,2.6140111360959417,71.33000183105469,1.2182024996878857,70.94000244140625,-0.05812624807126765 12487,2022-08-24,70.12000274658203,70.25,69.66999816894531,69.91000366210939,916100.0,0.0014282506185401278,1.468126552278298,-0.9545359966707019,63.90534147134229,73.8649161299281,0.5489216700947566,-0.8850270616406419,-4.773364517712622,-2.2360658205221,16.516741124201033,0.5800018310546875,2.645733003575174,0.5600025177001982,-2.0624346346004927,3.182439670000889,-0.7512160584501402,1.8712210938505365,1.3531509033203122,27.659729887669087,-45.662763572715065,1.3112185761503448,8,0.4699974060058594,-3.035001754760742,-6.095002174377441,-5.105001449584961,-10.720001220703132,2,-0.060467845508901386,4.416555407209494,70.01999664306639,-1.3333283468218469,70.26000213623047,2.6140111360959417,71.33000183105469,-0.060467845508901386 12488,2022-08-25,70.41999816894531,70.62999725341797,69.76000213623047,70.22000122070311,577800.0,0.00427831446965965,1.8064579641661744,0.9523705722072165,69.47362986588328,72.1094175160257,0.4673859744584803,-1.0157907202546426,-4.88459659896219,-2.540092505503793,17.168400202006534,0.8699951171875,2.419426435426047,0.7194980621337947,-1.7602677402661016,3.199263864533691,-0.5203848390661534,1.959380963333743,0.978229273925777,43.61689176027488,-31.163074169757664,1.2398829011999506,8,0.17000198364257812,-3.3349971771240234,-6.59999942779541,-5.404996871948242,-9.63999938964843,3,-0.0776768157190233,1.468126552278298,70.12000274658203,4.416555407209494,70.01999664306639,-1.3333283468218469,70.26000213623047,-0.0776768157190233 12489,2022-08-26,69.48000335693361,70.66000366210938,69.33999633789061,70.43000030517578,608200.0,-0.013348407220297731,-1.14633420171192,-4.750057221331704,56.194713667293506,68.92033823453144,1.3257568447573647,0.021386346330629635,-3.762547051396794,-1.5994169408230476,17.290857208316186,1.3200073242187642,2.1759055353214194,-0.2814968109130689,-2.670420674765822,2.107427052939684,-1.4759587428394383,0.9129651210133005,1.8462949271874862,7.035509174418824,-63.15203284726749,1.1944619319263745,8,0.9799957275390483,-1.8600025177002095,-5.797504425048842,-4.465002059936538,-7.450004577636726,4,-0.08606797737491545,1.8064579641661744,70.41999816894531,1.468126552278298,70.12000274658203,4.416555407209494,70.01999664306639,-0.08606797737491545 12490,2022-08-29,70.16999816894531,70.69000244140625,68.65000152587889,69.12000274658203,683500.0,0.009930840222719173,-1.0502543773218729,-1.1052618898472675,54.794499868198415,65.9961172752601,0.4897356912158273,-0.5636157094195511,-4.240340148399369,-2.2952501794893436,17.210656076741543,2.040000915527358,2.0372208801863962,0.3234981536865291,-1.99178054659221,2.6387768539652683,-0.8341411964528334,1.4811375038258916,1.0371219984019575,74.50960592698989,7.140100198945518,1.1576393501393685,8,-0.1049957275390625,-2.3799972534179688,-6.487499237060547,-5.154996871948242,-10.009998321533203,0,-0.10317796854345207,-1.14633420171192,69.48000335693361,1.8064579641661744,70.41999816894531,1.468126552278298,70.12000274658203,-0.10317796854345207 12491,2022-08-30,69.38999938964844,70.58000183105469,69.11000061035156,70.08000183105469,787400.0,-0.011115844372959871,-1.352001953125,-0.6571480472297911,48.77048966748555,62.89655104397912,1.1001056830499039,0.3434674316723658,-3.2334853419331893,-1.550114472611753,16.942525897196923,1.470001220703125,1.699698096134611,-0.5260005950927678,-2.6861503966477756,1.63414920646224,-1.6060754958702717,0.5540743056847361,1.6125512863813611,36.2743888072349,-27.226423099437575,1.0800749007775052,8,0.6750030517578125,-1.3549995422363281,-5.822500228881836,-4.374998092651367,-11.360000610351555,1,-0.08891768588004545,-1.0502543773218729,70.16999816894531,-1.14633420171192,69.48000335693361,1.8064579641661744,70.41999816894531,-0.08891768588004545 12492,2022-08-31,68.52999877929689,69.63999938964844,68.5,69.40000152587889,940100.0,-0.012393725578845327,-1.4516107861555247,1.2608690844758543,44.905673776561514,59.90561682236252,1.7349609220269286,1.2817870156217595,-2.177735019076991,-0.7298527381006608,17.097702183291776,1.1399993896484375,1.2915533155228758,-1.394001007080064,-3.531106081908561,0.7431040677484333,-2.4625535444943125,-0.3254484696658153,2.284347964720837,1.3698057467747076,-58.5677040156183,1.0685525374142508,8,1.4600028991699077,-0.10999679565431109,-4.862499237060561,-3.514997482299819,-11.489997863769545,2,-0.11732084115050356,-1.352001953125,69.38999938964844,-1.0502543773218729,70.16999816894531,-1.14633420171192,69.48000335693361,-0.11732084115050356 12493,2022-09-01,69.73999786376953,69.94999694824219,68.43000030517578,68.69000244140625,773200.0,0.017656487757565564,1.0680316595302972,-1.2068874799400569,42.44413543641477,56.552013994698044,0.3764253672868989,0.20018988888318745,-3.1829148624744334,-1.9814206190142443,17.516274371558094,1.5199966430664062,0.9622339590901703,-0.2590019226074247,-2.2473776263442318,1.7293737811293823,-1.2531897744758282,0.7351859292609788,0.8429142058464265,57.96443895308602,2.7149742748134074,0.9941878518684025,9,0.14000320434570312,-0.6699981689453125,-5.747498512268066,-4.724996566772461,-12.319999694824219,3,-0.14826493625779624,-1.4516107861555247,68.52999877929689,-1.352001953125,69.38999938964844,-1.0502543773218729,70.16999816894531,-0.14826493625779624 12494,2022-09-02,68.37000274658203,70.36000061035156,68.20999908447266,69.76000213623047,830600.0,-0.019644324048642137,-1.5146117947299382,-1.3238147138964578,31.8720248479994,52.723407697660726,1.4330942405286748,1.6998679124436364,-1.6591272182274253,-0.6529201983399702,18.083114240891067,2.1500015258789062,0.6642357685176847,-1.6559970855712862,-3.5318424044822763,0.21984823333970382,-2.5939197450267812,-0.7180744261157912,0.05999755859375,6.451751835820573,-41.78667557414397,0.9379226594554926,9,1.0799980163574219,0.7949981689453125,-3.6800031661987305,-3.355001449584961,-11.020004272460938,4,-0.1110136560242363,1.0680316595302972,69.73999786376953,-1.4516107861555247,68.52999877929689,-1.352001953125,69.38999938964844,-0.1110136560242363 12495,2022-09-06,68.01999664306639,69.37999725341797,67.86000061035156,68.52999877929689,1127300.0,-0.00511929339556938,-2.6626681006351745,0.36690817278667176,31.38853328537867,49.305449098506365,1.6002207770442567,2.1091822481218543,-1.2100622125869762,-0.35915997302480207,18.325060759847947,1.5199966430664062,0.4019025431445584,-1.9750030517578239,-3.9643489260008096,0.014342822485161832,-2.9696759888793167,-0.980330114636331,2.3400039672851705,5.882204445241767,-36.06863630568628,0.9946729371214955,9,1.2550048828125142,1.1450042724609517,-2.7749958038329936,-3.0049953460693217,-12.90999603271483,1,-0.08806230754761579,-1.5146117947299382,68.37000274658203,1.0680316595302972,69.73999786376953,-1.4516107861555247,68.52999877929689,-0.08806230754761579 12496,2022-09-07,70.12000274658203,70.20999908447266,68.33999633789061,68.33999633789061,852800.0,0.030873363821750432,-1.1011191167078678,-3.4901940251617702,45.231374617089266,47.23056389247826,-0.5409995054488093,0.05782086704414269,-3.212289411427406,-2.4917961794185857,18.243367823888352,2.190002441406264,0.12855816046172208,0.09600296020508381,-1.882294689294909,2.0743006097050767,-0.8931458645449197,1.0851517849550874,0.23999786376953125,90.40008544921875,51.286913714680985,0.9891488247499977,9,-0.845001220703125,-0.9550018310546875,-4.535001754760742,-5.105001449584961,-13.250003814697259,2,-0.14204224913062224,-2.6626681006351745,68.01999664306639,-1.5146117947299382,68.37000274658203,1.0680316595302972,69.73999786376953,-0.14204224913062224 12497,2022-09-08,70.12000274658203,70.62999725341797,69.73999786376953,69.84999847412111,575500.0,0.0,-2.632609846479619,0.1516872473843609,46.057694353295204,44.62879327996848,-0.6045772635189479,0.10660406309011705,-3.1050796874799573,-2.5281106361591412,18.130257945088886,0.8899993896484375,-0.04285528291333662,0.06850280761719318,-1.8984808767917798,2.035486492026166,-0.9149890345872933,1.0519946498216797,-2.2600021362304688,81.58862365004998,44.1446882933332,0.9834918422044849,9,-0.845001220703125,-0.9550018310546875,-4.395002365112305,-5.105001449584961,-13.85000228881836,3,-0.17241876060643013,-1.1011191167078678,70.12000274658203,-2.6626681006351745,68.01999664306639,-1.5146117947299382,68.37000274658203,-0.17241876060643013 12498,2022-09-09,70.15000152587889,70.62000274658203,69.73999786376953,70.25,652200.0,0.0004278205664833834,1.0952398252513602,-0.37035885843465816,44.12350499216156,43.287547871620475,-0.756451696591455,0.14798768151432284,-3.0388498359184126,-2.595416508459593,17.78743440955178,0.8800048828125,-0.16599813053733214,0.058001327514631384,-1.880447734467765,1.9964503894970278,-0.9112232034765668,1.0272258585058296,-2.234600982665995,82.6716133847831,48.33189060136293,0.9692245309911965,9,-0.8749999999999858,-0.9850006103515483,-4.157501220703111,-5.135000228881822,-12.88000106811522,4,-0.1868852505372386,-2.632609846479619,70.12000274658203,-1.1011191167078678,70.12000274658203,-2.6626681006351745,68.01999664306639,-0.1868852505372386 12499,2022-09-12,70.81999969482422,71.12999725341797,70.11000061035156,70.29000091552734,715300.0,0.009550935914066416,-1.292128859704768,-5.300068665597782,52.90455183635739,43.07755364586037,-1.3593301912910505,-0.5560316050910501,-3.6057512056740535,-3.3031962998985307,17.203041590393468,1.0199966430664062,-0.30101987885758774,0.731499481201169,-1.201126939949674,2.664125902352012,-0.2348137293742525,1.6978126917765906,-2.85030721740722,90.51994260449598,50.70575230682076,0.9663132105754213,9,-1.3250007629394531,-1.5900001525878906,-4.742499351501465,-5.804998397827148,-11.970001220703125,0,-0.18921210934230248,1.0952398252513602,70.15000152587889,-2.632609846479619,70.12000274658203,-1.1011191167078678,70.12000274658203,-0.18921210934230248 12500,2022-09-13,68.80999755859375,70.54000091552734,68.54000091552734,70.12000274658203,703100.0,-0.02838184333368987,-1.162163945513706,-2.4717135947486613,44.697635822995366,42.6250143298059,0.4888790118432951,1.3150454668753184,-1.5641741162339287,-1.3671578457016267,15.741740116199404,2.279998779296875,-0.5631387424035097,-1.1475025177001896,-3.0522439158900028,0.7572388804896235,-2.0998732167951033,-0.19513181860527595,-0.7138928901367194,16.845916361081226,-24.138505024781804,0.9523706990949071,9,0.6850013732910156,0.910003662109375,-2.6099977493286133,-3.7949962615966797,-10.489997863769531,1,-0.16654555284229056,-1.292128859704768,70.81999969482422,1.0952398252513602,70.15000152587889,-2.632609846479619,70.12000274658203,-0.16654555284229056 12501,2022-09-14,69.62999725341797,70.04000091552734,68.98000335693361,68.98000335693361,994500.0,0.011916868535360114,-2.261561575660928,-0.49617658192829645,47.98018997397323,42.96662724062943,-0.327988312616867,0.39063486271024317,-2.252153351112824,-2.2491202838841247,14.174866189142202,1.2300033569335938,-0.6374119640519922,-0.2485027313232422,-2.0634623838017205,1.5664569211552362,-1.1559825575624814,0.658977094915997,-1.4125368815625023,42.084860196302536,-0.5608774426641006,0.9074798262392363,9,-0.13499832153320312,0.09000396728515625,-3.2374963760375977,-4.614995956420898,-12.589996337890625,2,-0.20853076570175588,-1.162163945513706,68.80999755859375,-1.292128859704768,70.81999969482422,1.0952398252513602,70.15000152587889,-0.20853076570175588 12502,2022-09-15,67.55999755859375,69.37000274658203,67.47000122070311,69.37000274658203,1722400.0,-0.029728562063423114,1.0994431822492896,-2.784649514061754,39.712223502936475,42.66308147024295,1.7767958622718396,2.2972469039407173,-0.10209072442090417,-0.2411352755599694,12.880750746353018,2.159996032714858,-0.8100650620165766,-2.140002441406253,-4.130444670030883,-0.14956021278162268,-3.135223555718568,-1.1447813270939378,3.5699996948242188,2.4589190011739728,-38.408972726614344,0.9952211143123167,9,1.7400016784667969,1.9650039672851562,-0.42749691009521484,-2.5449962615966797,-9.39999771118164,3,-0.15822970711977458,-2.261561575660928,69.62999725341797,-1.162163945513706,68.80999755859375,-1.292128859704768,70.81999969482422,-0.15822970711977458 12503,2022-09-16,67.06999969482422,68.11000061035156,66.94000244140625,67.69999694824219,1857700.0,-0.007252780957319627,-1.6292337102346275,0.3480637832415139,41.040876546725315,43.68184277010139,2.0654266890921065,2.6166027926296636,0.48069058819676513,0.2030086492193277,12.241248738923494,1.1699981689453125,-0.8993315500013352,-2.436500167846674,-4.658366891249969,-0.21463344444337906,-3.5474335295483286,-1.3255668061450194,3.9867976379394463,3.102563588988166,-40.30806567082268,1.1109333617016506,9,1.9650001525878906,2.19000244140625,0.23000049591064453,-2.0549983978271484,-8.639999389648438,4,-0.16102578330403627,1.0994431822492896,67.55999755859375,-2.261561575660928,69.62999725341797,-1.162163945513706,68.80999755859375,-0.16102578330403627 12504,2022-09-19,67.66000366210939,67.79000091552734,66.65000152587889,66.94000244140625,782400.0,0.008796838675559249,1.3265395095368138,-1.1428640629730773,40.599275807915426,44.7052586059388,1.5244278755044576,1.8314539715426434,-0.006471492512403643,-0.41599258959033136,11.356535453940424,1.1399993896484517,-0.8750738681118406,-1.6629962921142436,-3.8567784244951326,0.5307858402666454,-2.759887358304681,-0.5661052259238062,3.232121874999976,25.96406927256031,-12.954550886268805,1.0968910661904425,9,1.2299957275390483,1.4549980163574077,-0.17000484466554155,-2.645002365112319,-8.200004577636733,0,-0.1535619663314366,-1.6292337102346275,67.06999969482422,1.0994431822492896,67.55999755859375,-2.261561575660928,69.62999725341797,-0.1535619663314366 12505,2022-09-20,66.70999908447266,67.37999725341797,66.23000335693361,67.12000274658203,752800.0,-0.014040859092781077,1.4731246308328105,-0.5694485652523942,40.088764992847466,44.1338575365786,2.5357262201573008,2.6370686433880763,1.019403055315422,0.49967521701064754,10.832838957976062,1.4300003051757812,-0.9491302439151355,-2.4355007171630803,-4.8711959959842375,0.0001945616580769638,-3.653348356573659,-1.2176530777525016,3.927599011962883,12.598321131633847,-25.553695187017247,1.2178476394105753,9,1.970001220703125,2.1950035095214844,1.0999994277954102,-1.5650005340576172,-7.3899993896484375,1,-0.11782342554672653,1.3265395095368138,67.66000366210939,-1.6292337102346275,67.06999969482422,1.0994431822492896,67.55999755859375,-0.11782342554672653 12506,2022-09-21,65.94999694824219,67.66000366210939,65.93000030517578,67.09999847412111,639500.0,-0.011392626992365873,-1.9075813431639925,2.804856717528877,40.38748416703238,43.5038341825494,2.952493554166338,3.2427818201636427,1.8476856968651134,1.212109922026528,10.876660871177798,1.730003356933608,-0.826459647290136,-2.9920028686523494,-5.7753425312698,-0.20866320603489896,-4.383672699961082,-1.600333037343617,4.334993569033202,0.5812973510051276,-40.47921525326414,1.3916698313087283,9,2.5800018310546875,2.805004119873047,2.1500024795532227,-0.5149974822998047,-5.749996185302734,2,-0.11569367106121353,1.4731246308328105,66.70999908447266,1.3265395095368138,67.66000366210939,-1.6292337102346275,67.06999969482422,-0.11569367106121353 12507,2022-09-22,65.87999725341797,66.26999664306639,65.38999938964844,65.83999633789061,1031200.0,-0.0010614055809456957,1.1463355632263443,-0.03478335865405583,34.28340310369386,42.410489528275214,2.6348848243467984,3.1398244333965977,2.002034600892671,1.2636705444317897,11.03799482700478,0.8799972534179545,-0.6677240014461319,-2.8500022888183594,-5.88965046566922,0.18964588803250138,-4.369826377243783,-1.330178200392936,3.969494242647457,18.014619259724668,-20.04398646484743,1.5198240884254302,9,2.3800010681152344,2.555004119873047,2.2450037002563477,-0.4199962615966797,-3.9199981689453125,3,-0.13418331369818004,-1.9075813431639925,65.94999694824219,1.4731246308328105,66.70999908447266,1.3265395095368138,67.66000366210939,-0.13418331369818004 12508,2022-09-23,64.94999694824219,65.51000213623047,64.22000122070311,65.23999786376953,1230000.0,-0.014116580812813084,2.1084005110717223,-7.24985695212407,35.55743139838721,40.48303170183407,3.072835298297491,3.835671160197535,2.9966779554508207,2.1819313245937906,11.153870749517043,1.659996032714858,-0.833714542694679,-3.50650253295899,-6.87270353142992,-0.14030153448806004,-5.189603032194455,-1.823402033723525,4.3643554950532035,20.448061342902093,-20.71596990193195,1.6831004992354683,9,2.430004119873047,2.900005340576172,3.207503318786621,0.5100040435791016,-3.8199958801269602,4,-0.10454191562535309,1.1463355632263443,65.87999725341797,-1.9075813431639925,65.94999694824219,1.4731246308328105,66.70999908447266,-0.10454191562535309 12509,2022-09-26,63.5,65.0,62.63999938964844,64.98999786376953,1159100.0,-0.02232481934368169,2.125824200809422,5.137907447844045,32.53480245248889,39.1316057717778,3.7719562967365903,5.074882406661658,4.488709279501052,3.6068478328035667,11.950026429827505,2.3600006103515625,-1.0760145114238355,-4.657499313354492,-8.645772213167547,-0.6692264135414376,-6.651635763261027,-2.663362863447958,5.101143272132475,17.131471681596107,-27.318354757805597,1.99413644990653,9,2.8400001525878906,3.5600013732910156,4.952500343322754,1.960000991821289,-2.3400001525878906,0,-0.07984251487912153,2.1084005110717223,64.94999694824219,1.1463355632263443,65.87999725341797,-1.9075813431639925,65.94999694824219,-0.07984251487912153 12510,2022-09-27,62.93000030517578,64.19999694824219,62.68000030517578,63.77000045776367,1367900.0,-0.00897637314683808,-1.2686514477343833,0.5637592999380431,18.492549808362583,35.85520130893218,3.8220984939260063,5.348910369328593,5.114651713197318,4.1266421973651575,13.450960272348755,1.5199966430664062,-1.3484048086567242,-4.865499114990229,-9.366042689632565,-0.3649555403478857,-7.115770902311397,-2.6152273276690607,4.717359945759242,5.7769057512211415,-31.50308769158778,2.2502717873211706,9,3.075000762939453,4.055000305175781,5.687500953674316,2.530000686645508,-2.1599998474121094,1,-0.05514065157914405,2.125824200809422,63.5,2.1084005110717223,64.94999694824219,1.1463355632263443,65.87999725341797,-0.05514065157914405 12511,2022-09-28,63.22000122070313,63.81999969482422,62.97000122070313,63.72999954223633,1666400.0,0.004608309456872739,1.4637685966861618,0.607140748679607,20.51282552885715,33.72193486736781,2.8242154813178146,4.820097019732707,4.887373435244733,3.7947978883397226,15.033006444767944,0.8899993896484375,-1.8179557319695334,-4.266998291015618,-9.137965966838514,0.6039693848072858,-6.702482128927066,-1.8315144531041696,3.6261812924260326,15.978023964303912,-15.04878954682128,2.435483837911451,9,2.154998779296868,3.664997100830071,5.467499732971184,2.239999771118157,-1.6800003051757884,2,-0.06168936176169748,-1.2686514477343833,62.93000030517578,2.125824200809422,63.5,2.1084005110717223,64.94999694824219,-0.06168936176169748 12512,2022-09-29,60.4900016784668,63.18999862670898,60.43000030517578,63.18999862670898,1467600.0,-0.04318252909717313,1.0444455119329572,5.294129086788448,16.45834630285789,30.9905426180492,4.968344530226005,7.290673077338653,7.688673841785089,6.4695285121682105,17.369561984193634,2.790000915527351,-2.1415720432196395,-6.5949979782104435,-12.350326904877662,-0.8396690515432255,-9.472662441544045,-3.7173335148768416,5.683191534905447,1.1811289697617768,-22.34993016579246,2.877664463333608,9,3.6199989318847656,5.289997100830078,8.222498893737793,4.969999313354492,2.109996795654297,3,-0.004794195858496386,1.4637685966861618,63.22000122070313,-1.2686514477343833,62.93000030517578,2.125824200809422,63.5,-0.004794195858496386 12513,2022-09-30,59.4000015258789,61.0099983215332,59.2599983215332,60.84000015258789,2005000.0,-0.01801950937911634,-1.0348777637068103,0.5333334275234998,11.471010374324166,27.754068680983508,5.426604289296215,7.975200782447153,8.831686772019758,7.500553728676643,19.87616764629833,1.75,-2.650075092545734,-7.167998313903816,-13.721462758631354,-0.6145338691762703,-10.444730536267592,-3.8912660915400465,5.739416964017984,2.4390795018563836,-12.09708594123683,3.276732222363772,9,4.059999465942397,5.794996261596687,9.43749904632569,6.05999946594239,1.8400001525878977,4,0.043097600889428156,1.0444455119329572,60.4900016784668,1.4637685966861618,63.22000122070313,-1.2686514477343833,62.93000030517578,0.043097600889428156 12514,2022-10-03,60.77999877929688,61.56999969482422,59.79999923706055,60.52000045776367,2057500.0,0.023232276396773388,-1.0823525451873128,-0.18055456214386595,21.705435525982026,25.71147651799846,3.316848488600577,6.3215326029574115,7.491527391976469,6.092159869426119,21.960447895427055,2.1699981689453196,-2.872746666678381,-5.408500862121578,-12.387806224531339,1.5708045002881832,-8.898153543326451,-1.9188481809166973,3.1835356769272636,30.769248589372577,15.842610026474738,3.4896526812048805,10,2.680002212524414,4.414999008178704,8.057501792907708,4.680002212524407,0.700000762939446,0,0.0057585109550473135,-1.0348777637068103,59.4000015258789,1.0444455119329572,60.4900016784668,1.4637685966861618,63.22000122070313,0.0057585109550473135 12515,2022-10-04,62.02999877929688,62.29999923706055,60.93000030517578,61.2599983215332,1492800.0,0.02056597606293109,1.0915992300725956,2.9615593409333796,24.008218035739304,23.8915580589659,1.4898506358739851,4.848345058736676,6.276079495385055,4.812600384704545,24.250114874993496,1.5200004577636648,-3.0904886185856526,-3.8590009689330955,-11.01913306571796,3.301131127851775,-7.439067017325534,-0.2789349205406637,0.9928284499890765,60.7456057795994,47.21965529367033,3.580066048392434,10,0.7349987030029155,3.164999008178704,7.010001182556145,3.430002212524407,-1.8999977111816548,1,-0.014025454602703324,-1.0823525451873128,60.77999877929688,-1.0348777637068103,59.4000015258789,1.0444455119329572,60.4900016784668,-0.014025454602703324 12516,2022-10-05,60.15999984741211,61.290000915527344,59.86000061035156,61.2400016784668,1338000.0,-0.03014668658205588,1.4237287039731032,-1.4025989467478357,24.341204253730908,22.786869297858903,2.740343016619022,6.254582347780968,8.135434928408529,6.64442046602737,26.08215188969748,2.1699981689453196,-3.4312568204289704,-5.230999755859372,-12.53608891069021,2.0740893989714664,-8.883544333274799,-1.5784551784439529,2.1399993896484375,22.900800406901052,7.6455081221786685,3.65254457741542,10,2.2250003814697266,5.034997940063477,8.767501831054688,5.30000114440918,1.5400009155273438,2,0.010139637830763881,1.0915992300725956,62.02999877929688,-1.0823525451873128,60.77999877929688,-1.0348777637068103,59.4000015258789,0.010139637830763881 12517,2022-10-06,58.02999877929688,59.95000076293945,57.88000106811523,59.95000076293945,1881700.0,-0.03540560295075956,1.1562474543876,1.777776600404068,21.855547959945355,21.264437804698698,4.067456609614119,7.834045456184477,10.207255560921958,8.710535880565509,27.88024061297547,2.279998779296882,-3.7907331372745148,-6.75650062561035,-14.406653820014519,0.8936525687938186,-10.581577222812435,-2.9314240284082658,4.270000457763665,3.393614781008984,-12.845420555063356,3.825076597202084,10,3.410001754760735,6.4750003814697195,11.020002365112298,7.430002212524407,1.3600006103515554,3,0.06048599362512319,1.4237287039731032,60.15999984741211,1.0915992300725956,62.02999877929688,-1.0823525451873128,60.77999877929688,0.06048599362512319 12518,2022-10-07,57.040000915527344,58.22000122070313,56.66999816894531,58.040000915527344,1411800.0,-0.01706010485257392,1.279415229611,0.5208327952364037,17.739965561115184,19.620567038990508,4.266045029871741,8.212579333065037,11.087361717854705,9.631679828434642,29.875994961092818,1.5500030517578196,-4.17418089388368,-7.090998458862302,-15.046671529847941,0.8646746121233377,-11.068834994355115,-3.113161923369482,4.375998687744136,6.571983594772172,-8.088380702335764,3.977836535492819,10,3.3949966430664062,6.859996795654297,12.165000915527344,8.420000076293945,0.3899993896484375,4,0.09747541145428373,1.1562474543876,58.02999877929688,1.4237287039731032,60.15999984741211,1.0915992300725956,62.02999877929688,0.09747541145428373 12519,2022-10-10,57.41999816894531,57.83000183105469,56.97000122070313,57.20000076293945,968700.0,0.006661943326065511,-1.529426614382637,-0.21999740600585938,20.76776043784784,19.873368220044423,3.2775734522251696,7.143463879259713,10.57866793203928,9.177313721633595,31.581089125625102,0.8600006103515554,-4.515736684561581,-6.041001129150388,-13.88094334707597,1.7989410887752015,-9.960972238113186,-2.1210300201875967,3.0468011474609327,13.321489479771605,-1.5336270641232996,3.919971108962794,10,2.825000762939453,6.479999542236328,12.055002212524414,8.370002746582031,2.2900009155273438,0,0.06652740563108339,1.279415229611,57.040000915527344,1.1562474543876,58.02999877929688,1.4237287039731032,60.15999984741211,0.06652740563108339 12520,2022-10-11,57.349998474121094,58.27999877929688,56.97999954223633,57.15999984741211,1072500.0,-0.0012190821500596138,-3.727276510448843,0.8636403044857901,21.71051145589537,20.006444434159782,2.763413075241637,6.6519366767105765,10.5097343142737,9.186152969190388,34.767147218130695,1.299999237060554,-4.867062590959435,-5.538000869750974,-13.406970790113547,2.330969050611607,-9.472485829932268,-1.603515909569687,2.3574406127929635,14.71861257396132,-1.8618221795327408,3.934484960181289,10,2.5799999237060547,6.549999237060547,11.957502365112305,8.705001831054688,2.1000022888183594,1,0.0720139699738418,-1.529426614382637,57.41999816894531,1.279415229611,57.040000915527344,1.1562474543876,58.02999877929688,0.0720139699738418 12521,2022-10-12,55.11000061035156,57.18000030517578,55.09000015258789,57.18000030517578,1231500.0,-0.0390583770421602,1.0193241166302396,-10.894813981970406,18.99826021568765,20.288657091140863,4.17061143194563,8.167088707045714,12.597057252900697,11.357092177736448,38.28652576935131,2.259998321533203,-5.1425254833167955,-7.051998901367185,-14.98095289751069,0.8769550947763136,-11.01647589943893,-3.087521903295439,3.989950292968743,0.4115320010674872,-15.327061417619404,3.964476998071749,10,3.5849990844726562,7.999998092651367,14.110000610351562,11.295000076293945,3.0799980163574148,2,0.09109055347788786,-3.727276510448843,57.349998474121094,-1.529426614382637,57.41999816894531,1.279415229611,57.040000915527344,0.09109055347788786 12522,2022-10-13,56.86999893188477,57.11000061035156,54.11999893188477,54.459999084472656,1689300.0,0.031936096934149116,1.069203019547327,-1.164251305658656,27.802185571755544,22.103232113077684,2.0597157417444834,5.865907640719527,10.68975939491866,9.525912336084097,41.07301515924888,2.9900016784667898,-5.205328053237729,-4.757500648498528,-12.595029302857405,3.080028005860349,-8.676264975677974,-0.8387363213190895,1.4279618212890526,66.10577165551449,48.85766966377915,3.918764327179439,10,1.3400001525878835,5.7549991607665945,12.350002288818352,10.215002059936516,1.7800025939941264,3,0.08493057713680896,1.0193241166302396,55.11000061035156,-3.727276510448843,57.349998474121094,-1.529426614382637,57.41999816894531,0.08493057713680896 12523,2022-10-14,56.27000045776367,57.91999816894531,55.90999984741211,57.459999084472656,862100.0,-0.010550351422368376,-1.1047104524710651,-0.4937753950427912,29.164250873148646,22.931989373873975,2.42393465480599,5.918770148235865,11.136640387703892,10.039819718971103,43.409882143606836,2.009998321533203,-5.357907358280521,-4.817499160766602,-12.563840278245934,2.9288419567127306,-8.690669719506275,-0.9443286020269355,-2.150001525878899,51.68273088318481,32.99802637129406,3.873170558739668,10,1.9399986267089844,6.354997634887695,12.950000762939453,10.815000534057617,2.1300010681152273,4,0.05544693276174106,1.069203019547327,56.86999893188477,1.0193241166302396,55.11000061035156,-3.727276510448843,57.349998474121094,0.05544693276174106 12524,2022-10-17,57.27000045776367,58.0099983215332,56.93000030517578,56.93000030517578,910800.0,0.017771458892213765,-5.352926656868135,-0.2857147436616648,34.08322868654392,24.051435001741154,0.9763554917844957,4.322060838179922,10.005203462719422,8.939189624258631,45.65588204951672,1.7399978637695312,-5.134616670630578,-3.297999000549318,-10.567335254546151,3.9713372534475084,-6.932667127547731,0.3366691264490953,-3.150001525878899,75.72119330337189,53.11506774800908,3.6346681269984145,10,0.4349994659423828,5.354997634887695,11.950000762939453,9.815000534057617,1.9300003051757812,0,0.002793781144285301,-1.1047104524710651,56.27000045776367,1.069203019547327,56.86999893188477,1.0193241166302396,55.11000061035156,0.002793781144285301 12525,2022-10-18,58.849998474121094,58.9900016784668,57.97000122070313,58.209999084472656,1029300.0,0.027588580473692614,1.2173783243633074,1.882350301248752,38.54219634724936,25.629323012132097,-1.2316881260224903,2.2377496219562687,8.283305654321012,7.263534126961801,47.467532521489304,1.720001220703125,-4.679387974981225,-1.3250009536743192,-8.02368618161114,5.3736842742625015,-4.67434356764273,2.024341660294091,-4.574399566650385,97.12519249719185,70.63698474344852,3.3493426139684113,10,-1.8149986267089844,3.480001449584961,10.512500762939453,8.235002517700195,-0.5199966430664062,1,0.014613434709428885,-5.352926656868135,57.27000045776367,-1.1047104524710651,56.27000045776367,1.069203019547327,56.86999893188477,0.014613434709428885 12526,2022-10-19,58.31999969482422,58.54999923706055,57.6500015258789,58.11999893188477,642700.0,-0.009005926814593557,1.7272664219865546,0.31250149011752937,43.56845262659235,28.041867975092877,-1.1065019170580612,2.283917002830613,8.63330616495702,7.693183674066461,49.223059316257995,1.1999969482421946,-4.549332244516506,-1.4734998703002944,-7.634897656226045,4.687897915625463,-4.554198763263173,1.6071990226625843,-3.7615366210937466,86.24226682186547,54.216742507819994,3.0806988929628782,10,-1.7649993896484375,3.760000228881836,11.287500381469727,8.76500129699707,0.6899986267089844,2,0.01937587575494315,1.2173783243633074,58.849998474121094,-5.352926656868135,57.27000045776367,-1.1047104524710651,56.27000045776367,0.01937587575494315 12527,2022-10-20,57.040000915527344,58.27000045776367,56.79999923706055,58.22999954223633,688100.0,-0.021947852983450367,1.3149617178747037,-5.949970436209179,43.08322667375051,30.857785876496802,0.02044775313527225,3.02266222563739,9.713754705290242,8.848244471169139,50.835117772901526,1.5200004577636719,-4.592481476507658,-2.3114988327026396,-7.873634576499171,3.250636911093892,-5.092566704600905,0.4695690391956262,-2.2156455255126914,36.68832455623207,0.8822967340003203,2.7810678718982658,10,-0.4850006103515625,4.704999923706055,12.567499160766602,10.045000076293945,1.6499977111816335,3,0.020161249872430842,1.7272664219865546,58.31999969482422,1.2173783243633074,58.849998474121094,-5.352926656868135,57.27000045776367,0.020161249872430842 12528,2022-10-21,58.15999984741211,58.56999969482422,56.9900016784668,57.36999893188477,861300.0,0.019635324577631286,-1.0387131388406239,-0.6638670816891055,42.20237669490225,33.2394099050584,-1.032556148156452,1.4418142051299228,8.410520556309308,7.618611161009653,51.81031323574905,1.5799980163574219,-4.504022657868006,-0.8520000457763643,-5.766505530084132,4.062505438531403,-3.309252787930248,1.6052526963775193,-3.085705680090328,62.100415261559036,24.597393435068717,2.457252742153885,10,-1.6049995422363281,2.9549999237060547,11.252500534057617,8.92500114440918,-0.09000015258789062,4,0.008425063269469568,1.3149617178747037,57.040000915527344,1.7272664219865546,58.31999969482422,1.2173783243633074,58.849998474121094,0.008425063269469568 12529,2022-10-24,58.43000030517578,59.22000122070313,57.97999954223633,58.72999954223633,2293000.0,0.004642373770151975,-1.0666681501591164,-0.37974542961167734,38.62199110031698,35.11846319888302,-1.2786889863766575,0.8142541669811578,7.90667552103298,7.238315639061881,51.951079806232414,1.240001678466804,-4.149177968665768,-0.32849960327148153,-4.768392049907774,4.111392843364811,-2.548445826589628,1.8914466200466649,-3.1207636871852955,67.3553608275047,31.437750595105555,2.219946223318146,10,-1.7600002288818288,2.5249996185302734,10.717500686645508,8.655000686645508,0.779998779296875,0,-0.0005134139849426456,-1.0387131388406239,58.15999984741211,1.3149617178747037,57.040000915527344,1.7272664219865546,58.31999969482422,-0.0005134139849426456 12530,2022-10-25,59.459999084472656,60.02999877929688,58.43000030517578,58.54999923706055,1967000.0,0.017627909873648262,-1.7826115801171072,-3.0333405388909376,47.66354640400743,38.30349499758522,-2.2103503736749914,-0.5154657519836476,6.632570964503003,6.1028914509593335,51.87585975488855,1.5999984741211009,-3.5771100515118093,0.8749992370605497,-3.128254796309406,4.8782532704305055,-1.1266277796244282,2.8766262537455276,-3.837901298265159,82.35294812365271,42.938619905844575,2.001627016684976,10,-2.385000228881829,1.4300022125244283,9.542501449584961,7.625001907348633,-0.579998016357429,1,-0.0043726593598468755,-1.0666681501591164,58.43000030517578,-1.0387131388406239,58.15999984741211,1.3149617178747037,57.040000915527344,-0.0043726593598468755 12531,2022-10-26,59.31999969482422,60.11000061035156,59.27000045776367,59.84000015258789,1458100.0,-0.0023545138211243932,-1.7096825797242339,-0.5714291702822457,54.96536814080388,41.32162639414614,-1.5761045272014016,-0.7195155244803715,6.528897221446215,6.135581042608621,51.774754426900074,0.8400001525878906,-3.0925878920715277,0.9299999237060561,-2.4548017113037943,4.3148015587159065,-0.7624008937988691,2.6224007412109813,-3.25711180930778,76.13291275641151,30.833618966287546,1.6924008175049239,10,-1.3099994659423828,1.5700016021728658,9.472501754760742,7.76500129699707,-0.8199996948242188,2,-0.016689107701662875,-1.7826115801171072,59.459999084472656,-1.0666681501591164,58.43000030517578,-1.0387131388406239,58.15999984741211,-0.016689107701662875 12532,2022-10-27,60.20000076293945,60.65999984741211,59.86999893188477,59.86999893188477,1295500.0,0.01483481241811302,-3.787857770379781,-0.6346183472104914,62.26709366839521,44.999720038062435,-2.1613598893586925,-1.710030872896283,5.413003790504973,5.146070731255392,50.60992309990231,1.3400001525878906,-2.5990044117106095,1.8245010375976562,-1.5247197851487613,5.173721860344074,0.1498906262244475,3.499111448970865,-3.6514593504427992,87.46595874719874,35.72842131363082,1.674610411373207,10,-1.470001220703125,-0.0050029754638671875,8.442499160766602,6.885000228881836,-2.0400009155273438,3,-0.01976748216486479,-1.7096825797242339,59.31999969482422,-1.7826115801171072,59.459999084472656,-1.0666681501591164,58.43000030517578,-0.01976748216486479 12533,2022-10-28,61.959999084472656,62.02000045776367,60.36000061035156,60.36000061035156,763900.0,0.029235852146644925,-1.0750017881410485,4.848453322236198,65.91867143548848,48.53699145461183,-3.3853584231459806,-3.4450357740974766,3.438825888655458,3.2832906147254874,48.72029994164408,1.8199996948242188,-1.7154522130244345,3.4564994812011705,-0.23569521369994817,7.148694176102289,1.6104021337506111,5.30259682865173,-4.835853491087839,98.51481782936222,40.18632312404495,1.8460973474505598,10,-2.549999237060547,-2.144998550415039,6.387500762939453,5.125001907348633,-3.489997863769524,4,-0.05277599267400812,-3.787857770379781,60.20000076293945,-1.7096825797242339,59.31999969482422,-1.7826115801171072,59.459999084472656,-0.05277599267400812 12534,2022-10-31,61.13000106811523,61.84000015258789,60.599998474121094,61.83000183105469,1714700.0,-0.013395707369618592,2.44446151645359,-0.4375008940705287,62.58324340510064,51.208218905484195,-2.1794282409245014,-2.7273022195492302,4.0280109867028315,4.029705395650332,47.29524215352513,1.3600006103515625,-1.0976332158653577,2.6090013504028278,-1.131625370947738,6.3496280717533935,0.7386879897275449,4.479314711078111,-3.2225186964297947,75.20893170417058,10.89464177223988,1.8703133606752813,10,-1.720001220703118,-1.5700016021728445,6.48500061035157,5.954999923706062,-1.4600028991699148,0,-0.05005727662071113,-1.0750017881410485,61.959999084472656,-3.787857770379781,60.20000076293945,-1.7096825797242339,59.31999969482422,-0.05005727662071113 12535,2022-11-01,61.15999984741211,61.6500015258789,60.66999816894531,61.27000045776367,1377700.0,0.0004907374247131724,1.2528741680040194,0.15714355780077333,73.6143863973882,54.546655991128176,-2.06438634843105,-2.978531902618194,3.787077402560328,3.9411563880333063,46.49647031104174,0.9800033569335866,-0.44176873101243075,2.682500076293948,-0.9033426019872763,6.268342754575173,0.8895787371533359,4.47542141543456,-2.594514581954158,68.72725053267045,-3.518691847527208,1.7929213391406105,11,-1.75,-2.000001907348633,5.540000915527344,5.92500114440918,0.8400001525878906,1,-0.03188359659588791,2.44446151645359,61.13000106811523,-1.0750017881410485,61.959999084472656,-3.787857770379781,60.20000076293945,-0.03188359659588791 12536,2022-11-02,60.77000045776367,62.47000122070313,60.72999954223633,60.83000183105469,1365100.0,-0.0063767068446933806,-23.85659791286351,0.5454640033291719,67.04548031227193,57.20912861763056,-1.4419423031256144,-2.6777808466407294,3.9649984197992865,4.279642984517579,45.09113510763692,1.740001678466804,0.07552693767660656,2.262000656127931,-1.3937927128134149,5.917794025069277,0.4341039716572581,4.089897340598604,-1.6517927615368038,34.61541283057596,-36.82065721700704,1.8278966844706737,11,-1.039999008178711,-1.8000011444091797,5.725000381469727,6.315000534057617,1.6199989318847656,2,-0.031100861862952134,1.2528741680040194,61.15999984741211,2.44446151645359,61.13000106811523,-1.0750017881410485,61.959999084472656,-0.031100861862952134 12537,2022-11-03,61.540000915527344,62.02999877929688,59.72000122070313,60.0099983215332,2044700.0,0.012670733124296119,-1.1895744707777622,-25.499459596922883,72.69597491563135,60.597306197711575,-1.6835306095732179,-3.342720982907977,2.984270476725044,3.5171709559117517,43.25421375783787,2.30999755859375,0.44320124609091494,2.8565010070800767,-1.0322536175521577,6.745255631712311,0.912123694763963,4.80087831939619,0.9300003051757884,66.18180708451679,-7.432662079786468,1.9443773123161163,11,-1.3150005340576172,-2.8850021362304688,4.589998245239258,5.545000076293945,1.5999984741210938,3,-0.04939877917291857,-23.85659791286351,60.77000045776367,1.2528741680040194,61.15999984741211,2.44446151645359,61.13000106811523,-0.04939877917291857 12538,2022-11-04,62.599998474121094,62.68999862670898,60.31000137329102,61.849998474121094,2309200.0,0.01722452945765718,4.118271983724012,0.4901952473440527,72.83634995490674,64.39890162599932,-2.2880991141877374,-4.179083914974285,1.7118467240519806,2.5025570378288933,40.87032299847695,2.3799972534179545,0.7657640274121604,3.638498687744139,-0.5397319363348387,7.816729311823117,1.5493833757046502,5.727613999783628,-2.8799972534179616,96.96968918538825,22.645918128708686,2.0891153120394885,11,-2.039999008178711,-4.194999694824219,2.345001220703125,3.4050025939941406,0.6500015258789062,4,-0.07092649736316659,-1.1895744707777622,61.540000915527344,-23.85659791286351,60.77000045776367,1.2528741680040194,61.15999984741211,-0.07092649736316659 12539,2022-11-07,61.2400016784668,62.599998474121094,60.459999084472656,62.599998474121094,1444500.0,-0.021725188958535258,2.147065340869248,-1.8133290608723958,60.43670842849265,65.81814185094211,-0.5448862716352565,-2.6543166294431018,2.869537754673445,3.9006495473425673,38.357603820277056,2.1399993896484375,1.1976169173354947,2.0875017166137724,-2.142948682402057,6.317952115629602,-0.02772348289413884,4.202726916121684,-1.5200004577636648,51.17851129061468,-19.424070916483274,2.115225199507914,11,-0.26000213623046875,-2.835002899169922,3.0874977111816406,4.179998397827148,1.80999755859375,0,-0.04523188082696694,4.118271983724012,62.599998474121094,-1.1895744707777622,61.540000915527344,-23.85659791286351,60.77000045776367,-0.04523188082696694 12540,2022-11-08,61.47999954223633,62.0,61.06000137329102,61.43999862670898,1873000.0,0.003918972194507875,-1.3500100136376447,-0.029412507187641088,64.15772496063096,66.8395148309229,-0.5232379386572958,-2.707874947366541,2.4036078170820616,3.7096309984123508,36.12450732437204,0.9399986267089773,1.6045094130317779,2.120999526977542,-2.142055283102792,6.384054337057876,-0.010527878062625007,4.252526932017709,-1.7005983734130794,59.25925450218161,-8.978153766376174,2.131527405040165,11,-0.27499961853027344,-3.075000762939453,2.8474998474121094,3.940000534057617,1.3199996948242188,1,-0.029440491001428204,2.147065340869248,61.2400016784668,4.118271983724012,62.599998474121094,-1.1895744707777622,61.540000915527344,-0.029440491001428204 12541,2022-11-09,60.13000106811523,61.4900016784668,59.43999862670898,61.22000122070313,2902100.0,-0.02195833578680595,1.5153395195356925,-27.249380125877643,63.757811563202566,67.00515015256816,1.0658252730951787,-1.0145226387225463,3.532474426335831,5.1108361855616025,33.63952983972715,2.0500030517578196,2.0522078848358802,0.520001029968256,-3.2526205335187086,4.292622593455221,-1.3663097517752263,2.4063118117117384,2.55999755859375,21.23084435096154,-48.89066452155212,1.8863107817434823,11,0.93499755859375,-1.7250022888183523,3.849996566772468,5.289999008178718,1.779998779296882,2,0.031099266566891215,-1.3500100136376447,61.47999954223633,2.147065340869248,61.2400016784668,4.118271983724012,62.599998474121094,0.031099266566891215 12542,2022-11-10,61.70000076293945,62.11000061035156,59.66999816894531,61.88000106811523,2212000.0,0.02611008925554037,6.625014901175405,0.16513787153920395,65.15413290970974,66.92020142748164,-0.30063866202541334,-2.323230695036955,1.7827517720670727,3.5889188292682377,30.65271816453944,2.44000244140625,2.3081028370734344,1.8485006332397447,-1.802000414533687,5.499001681013176,0.023250109353028847,3.6737511571264605,0.9249978637695264,69.53852726863002,-1.5316009577756233,1.8252505238867172,11,-0.6350021362304759,-3.295001983642578,2.089998245239258,3.719999313354492,-0.010002136230475855,3,0.011183121850517619,1.5153395195356925,60.13000106811523,-1.3500100136376447,61.47999954223633,2.147065340869248,61.2400016784668,0.011183121850517619 12543,2022-11-11,59.38999938964844,61.6500015258789,58.90999984741211,61.61000061035156,2466000.0,-0.03743924383674457,1.3826069938235244,12.333319204849383,53.498542517235656,65.91079021771887,1.7952614117569254,0.2450623539606056,3.843474415022669,5.9295872941322045,28.343607982116335,2.7900009155273438,2.4129254560628794,-0.6175006866455064,-3.8683588208121122,2.6333574475210995,-2.2429297537288093,1.0079283804377965,3.171299237060545,13.008122516956803,-56.11400643950512,1.6254290670833025,11,1.4099998474121094,-0.9850006103515625,3.582500457763672,5.340002059936523,2.6199989318847656,4,0.06314194373697224,6.625014901175405,61.70000076293945,1.5153395195356925,60.13000106811523,-1.3500100136376447,61.47999954223633,0.06314194373697224 12544,2022-11-14,57.43000030517578,59.7400016784668,57.41999816894531,59.63999938964844,2752700.0,-0.033002173844343896,-1.080717504131157,0.9954945357069215,43.07167002655449,62.51715506540401,3.548369937339004,2.337508080421763,5.570445615634398,7.889687629466437,26.237876265602093,2.3200035095214844,2.291572963496101,-2.5854997634887695,-5.808662456816023,0.6376629298384842,-4.197081110152396,-0.9739184168251427,4.985246370361324,0.21326505381241784,-64.45783526165307,1.6115813466636255,11,2.624998092651367,0.9749984741210938,4.737497329711914,6.694999694824219,5.590000152587891,0,0.10134075681520938,1.3826069938235244,59.38999938964844,6.625014901175405,61.70000076293945,1.5153395195356925,60.13000106811523,0.10134075681520938 12545,2022-11-15,59.709999084472656,59.97000122070313,58.29999923706055,58.29999923706055,3639700.0,0.03970048349610389,-1.368797396265935,-0.6380092450348501,51.16140477312415,60.75225778327648,1.1634024824067382,0.13201009649274908,3.0903916764790154,5.596384040584212,24.772753727046283,2.540000915527351,1.993542617345554,-0.3485010147094698,-3.528856874749664,2.8318548453307244,-1.938678944729567,1.2416769153106273,2.4055326806689408,48.82728621439075,-13.799371780550935,1.5901779300200976,11,0.3449993133544922,-1.3050003051757812,2.362499237060547,4.415000915527344,2.9000015258789062,1,0.05593703238653114,-1.080717504131157,57.43000030517578,1.3826069938235244,59.38999938964844,6.625014901175405,61.70000076293945,0.05593703238653114 12546,2022-11-16,59.45000076293945,60.65999984741211,59.31999969482422,59.91999816894531,2536700.0,-0.00435435145737284,-2.671235596895984,-0.33333152969376906,47.680888086996895,57.97280369120598,1.3594260302880485,0.5070000400899275,3.075489099846237,5.827698844274607,22.9438699900378,1.3400001525878906,1.7808132016826477,-0.6649993896484361,-3.7541550841757356,2.4241563048788635,-2.2095772369120894,0.8795784576152172,2.3837989864303637,43.28361486706316,-15.531790442577957,1.544577847263651,11,0.6049976348876953,-1.0450019836425781,2.4649972915649414,4.674999237060547,3.8899993896484375,2,0.056349847453819546,-1.368797396265935,59.709999084472656,-1.080717504131157,57.43000030517578,1.3826069938235244,59.38999938964844,0.056349847453819546 12547,2022-11-17,58.18999862670898,58.81000137329102,57.97999954223633,58.41999816894531,2308800.0,-0.02119431656956261,-1.5538607806658944,0.4893634290259633,37.97063289216375,54.09883512867897,2.3403720852605048,1.9579601902792874,4.040281141991834,7.055071908776689,20.97632269361699,1.470001220703125,1.3756203434935372,-1.982501411437994,-4.8666716242711345,0.9016688013951466,-3.4245865178545642,-0.5404163050214237,3.3789730278353716,18.203306068339703,-34.12018823053451,1.4420851064165698,11,1.8199996948242259,0.21500015258789773,2.712500572204597,5.145002365112312,5.290000915527351,3,0.06392853253987996,-2.671235596895984,59.45000076293945,-1.368797396265935,59.709999084472656,-1.080717504131157,57.43000030517578,0.06392853253987996 12548,2022-11-18,58.6500015258789,59.11999893188477,57.61999893188477,58.81999969482422,5822500.0,0.007905188348961145,2.8961208818428807,0.7391239447365446,41.895421887049515,52.03869217962974,1.409346170034496,1.619586237060581,3.2833597317001875,6.558077280469213,19.212017542243686,1.5,1.1231496279767228,-1.5469985961914148,-4.366794006788908,1.2727968144060782,-2.9568963014901612,-0.1371008908926683,2.6700317195295042,37.963046905445964,-10.991961635917022,1.4098977052987463,11,1.1149978637695384,0.6499977111816477,1.7674970626831126,4.199998855590827,4.579998016357429,4,0.05183285629564227,-1.5538607806658944,58.18999862670898,-2.671235596895984,59.45000076293945,-1.368797396265935,59.709999084472656,0.05183285629564227 12549,2022-11-21,58.4000015258789,58.93999862670898,58.209999084472656,58.5,3053400.0,-0.004262574484157344,-2.0416434872446656,0.588232654160326,41.108248721326156,49.47763926415143,1.3568097160790416,1.9681306528058542,3.2058150341355685,6.7678192812757985,17.894113925043655,0.729999542236321,0.6994196105032913,-1.7954986572265668,-4.6192807367189985,1.028283422265865,-3.2073896969727826,-0.3836076174803509,2.6860296149417167,25.65797233843341,-19.936920061531723,1.4118910397462163,11,1.3649978637695384,1.3449974060058665,2.0174970626831126,4.449998855590827,5.119998931884773,0,0.06181501200911099,2.8961208818428807,58.6500015258789,-1.5538607806658944,58.18999862670898,-2.671235596895984,59.45000076293945,0.06181501200911099 12550,2022-11-22,59.20000076293945,59.58000183105469,58.65999984741211,58.7400016784668,5398200.0,0.01369861671503636,-1.9677351873500277,-4.60006103608726,45.0721895270827,47.40145903791589,0.22281202212651863,1.2096749371870743,2.1456121887034953,5.906896581374383,16.966092322814298,1.1800003051757884,0.17674569148822172,-0.982499504089354,-3.8228837304072343,1.8578847222285262,-2.402691617248294,0.43769260906958607,1.666068399568644,51.973728790163996,4.783874062772433,1.4201921131589403,11,0.5649986267089844,0.5449981689453125,0.9649982452392578,3.6499996185302734,3.729999542236328,1,0.06452702104043939,-2.0416434872446656,58.4000015258789,2.8961208818428807,58.6500015258789,-1.5538607806658944,58.18999862670898,0.06452702104043939 12551,2022-11-23,58.33000183105469,58.65999984741211,57.58000183105469,58.040000915527344,3531500.0,-0.014695927714065249,1.2736873383767808,0.6304380276317317,39.98752072145653,44.605168794776645,0.9058941714229647,2.109877390318374,2.7134981284208806,6.755002485374902,16.230544055570302,1.6199989318847656,-0.11607946423424664,-1.8029985427856445,-4.739548812351643,1.1335517267803539,-3.2712736775686437,-0.33472340800264533,2.3293030718396395,37.5,-6.986461354965023,1.4682751347829976,11,1.2049980163574219,1.4149971008300781,1.3524980545043945,4.519998550415039,4.599998474121094,2,0.07337559823319295,-1.9677351873500277,59.20000076293945,-2.0416434872446656,58.4000015258789,2.8961208818428807,58.6500015258789,0.07337559823319295 12552,2022-11-25,59.0099983215332,59.22000122070313,58.349998474121094,58.77000045776367,1134600.0,0.01165774848504264,1.6363573311138502,0.8275762279340191,38.53034368128516,42.94203559078215,-0.21881811869484835,1.4083654284250997,1.7997938358016938,6.041676108529728,15.733376359527673,0.8899993896484446,-0.4857987820542178,-1.0635019302368178,-4.04225634402291,1.9152524835492741,-2.552879137129864,0.42587527665622815,1.4549481773241837,71.49982452392578,32.26200338949701,1.4893772068930444,11,0.030000686645507812,0.7350006103515625,0.30750179290771484,3.8400020599365234,4.880001068115234,4,0.07337742677878767,1.2736873383767808,58.33000183105469,-1.9677351873500277,59.20000076293945,-2.0416434872446656,58.4000015258789,0.07337742677878767 12553,2022-11-28,58.68999862670898,59.040000915527344,58.27000045776367,58.599998474121094,3798700.0,-0.005422804675923154,-1.05334499788919,0.375003973678325,41.2730859792967,42.74219291886462,-0.009561198103256174,1.5503091459257732,1.8933452679382725,6.334449626518513,16.19998224266181,0.7700004577636719,-0.7823452342909292,-1.2200016021728572,-4.120716525842852,1.6807133214971373,-2.6703590640078545,0.23035585966214,1.592250972353682,55.49983978271449,17.0382746631906,1.4503574618349986,11,0.43000221252442117,1.1500015258789134,0.4600019454956126,4.160001754760749,4.30000305175782,0,0.08161528416440422,1.6363573311138502,59.0099983215332,1.2736873383767808,58.33000183105469,-1.9677351873500277,59.20000076293945,0.08161528416440422 12554,2022-11-29,58.06999969482422,58.45000076293945,57.09000015258789,57.77000045776367,2733800.0,-0.010563962283049122,1.5660355630090006,3.333319204849159,38.625746493798154,41.3493419989395,0.7942976712967962,2.033568313726093,2.256002121404123,6.923979413067727,16.887693430252945,1.5999984741210866,-1.269307206832977,-1.6870004653930692,-4.639117210776924,1.2651162799907851,-3.163058838085,-0.2109420927011385,2.0405148184313973,39.357384804646266,3.380907826578202,1.4760583726919274,11,0.8050003051757812,1.8199996948242188,0.7650003433227539,4.780000686645508,6.7099990844726705,1,0.08885827233562082,-1.05334499788919,58.68999862670898,1.6363573311138502,59.0099983215332,1.2736873383767808,58.33000183105469,0.08885827233562082 12555,2022-11-30,59.209999084472656,59.2599983215332,57.5,57.9900016784668,8247200.0,0.019631468841733835,1.6666724465290481,4.066668362091986,46.88767829134544,41.26120757720045,-0.47392355176435075,0.7799792523896656,0.8972278822783011,5.750889025837111,17.38827072368741,1.7599983215332031,-1.4212290087900925,-0.44950103759765625,-3.3345585478557638,2.4355564726604513,-1.89202979272671,0.9930277175313975,0.6588742799295417,97.69588574884153,57.38167075515608,1.4425287551290544,11,-0.8749980926513672,0.6800003051757812,-0.39749908447265625,3.6400012969970703,5.069999694824233,2,0.07279178246806084,1.5660355630090006,58.06999969482422,-1.05334499788919,58.68999862670898,1.6363573311138502,59.0099983215332,0.07279178246806084 12556,2022-12-01,58.88000106811523,60.06999969482422,58.59000015258789,59.81000137329102,2710000.0,-0.005573349458874888,1.0413829753648962,-0.7622969529259219,39.58640659847164,41.44073798901244,-0.26069810675908656,1.0130635848652432,1.0246066688087225,6.045381470306019,18.290134392759818,1.4799995422363281,-1.245765285136315,-0.6849990844726648,-3.5405642095908476,2.170566040645518,-2.1127816470317597,0.7427834780864302,-1.7900009155273366,60.067154043387475,22.480938476193863,1.4277825625590925,12,-0.3000011444091726,1.0099983215332102,0.10249900817873225,3.9699993133544993,5.299999237060554,3,0.06878395318599462,1.6666724465290481,59.209999084472656,1.5660355630090006,58.06999969482422,-1.05334499788919,58.68999862670898,0.06878395318599462 12557,2022-12-02,58.5,58.72000122070313,57.93999862670898,58.43999862670898,1994800.0,-0.0064538223712942155,2.119986572368038,-0.06451758451808338,46.167097641194815,41.91536862836192,0.18763265429442555,1.215982025739578,1.1956519365327267,6.394971104268691,18.772046122416953,0.94000244140625,-1.3982809105924972,-0.9130001068115234,-3.6469663756555377,1.8209661620324908,-2.2799832412335306,0.4539830276104837,-1.3503998565673854,47.315438389429445,6.346783264125378,1.3669831344220054,12,0.07999992370605469,1.3899993896484375,0.9500007629394602,4.350000381469727,5.910003662109389,4,0.07572650094317579,1.0413829753648962,58.88000106811523,1.6666724465290481,59.209999084472656,1.5660355630090006,58.06999969482422,0.07572650094317579 12558,2022-12-05,58.15999984741211,58.52999877929688,57.81000137329102,57.90999984741211,3355800.0,-0.005811968420305846,-2.20001017259513,4.16657130141727,53.65365353898343,43.3093024969905,0.5037960453118515,1.2714830544529292,1.3484185177617718,6.697004807202262,19.7610505102246,0.7199974060058594,-1.4805212975542617,-1.0310003280639677,-3.367510842424352,1.3055101862964165,-2.1992555852441598,0.1372549291162244,-0.95199171295166,35.906035543255214,-9.795811324532359,1.1682552571801916,12,0.4200000762939453,1.7299995422363281,1.3024988174438477,4.690000534057617,5.759998321533203,0,0.09852131288290034,2.119986572368038,58.5,1.0413829753648962,58.88000106811523,1.6666724465290481,59.209999084472656,0.09852131288290034 12559,2022-12-06,58.47000122070313,58.5099983215332,57.81999969482422,58.11999893188477,3225100.0,0.005330147422701881,2.2093221316348504,1.4000091552734375,42.26933676561108,42.997874412382544,0.22883252845726787,0.7834898526154248,0.8976703527224643,6.3469413920138535,20.803501924078123,0.6899986267089844,-1.273555162441255,-0.5824989318847571,-2.7282106297593316,1.5632127659898174,-1.6553547808220443,0.49035691705253015,-1.2047532550354063,37.743242641492905,-7.250826816798757,1.072855848937286,12,0.10999870300292258,1.4199981689453054,1.1424989700317312,4.329999923706048,4.419998168945305,1,0.07730460686501939,-2.20001017259513,58.15999984741211,2.119986572368038,58.5,1.0413829753648962,58.88000106811523,0.07730460686501939 12560,2022-12-07,59.66999816894531,59.709999084472656,58.36999893188477,58.47000122070313,4444000.0,0.020523292683245042,1.0937522351762996,3.428540288389207,51.22766474413202,44.24677930379094,-1.0029556403916118,-0.5892728587626692,-0.4136556066487884,5.123193578291875,21.58323135396009,1.3400001525878835,-1.1426171277581076,0.7079980850219698,-1.1384277109004444,2.554423880944384,-0.21521481293923728,1.631210982983177,-2.3486551686944566,82.30080429406944,35.55820874993282,0.9232128979612075,12,-1.0899982452392578,0.220001220703125,-0.1849985122680664,3.130002975463867,2.9000015258789062,2,0.08563768672966088,2.2093221316348504,58.47000122070313,-2.20001017259513,58.15999984741211,2.119986572368038,58.5,0.08563768672966088 12561,2022-12-08,62.0,62.11999893188477,59.18000030517578,59.75,3708100.0,0.03904812975622507,1.3614467060290576,1.8750047683837197,68.99303731825509,47.631523041232036,-3.0816944261642334,-2.9217980241059394,-2.8395560136596316,2.783866300798337,21.469517645966818,2.9399986267089915,-0.9057631113760749,2.944499969482422,0.7021097299566534,5.18689020900819,1.8233048497195412,4.0656950892453025,-4.623683865857679,97.21580046732264,44.927307251768354,1.121195119762884,12,-2.395000457763672,-2.1100006103515625,-2.715001106262207,0.8000011444091797,-1.4799995422363281,3,0.036774173859627224,1.0937522351762996,59.66999816894531,2.2093221316348504,58.47000122070313,-2.20001017259513,58.15999984741211,0.036774173859627224 12562,2022-12-09,62.38999938964844,63.4000015258789,61.81999969482422,61.97000122070313,2691900.0,0.0062903127362650135,-3.388886534141463,0.18666585286458018,68.77510578516957,50.68730301966235,-3.287539696471491,-3.433490848793113,-3.2348898633335423,2.4060348536977187,22.033884610441923,1.5800018310546804,-0.7774631217840309,3.299999427795413,0.872690396571393,5.727308459019433,2.0863449121833995,4.5136539434074265,-4.8239359435964175,81.93198374488624,26.681730750076383,1.2136545156120104,12,-2.144998550415039,-2.144998550415039,-3.039999008178711,0.33500099182128906,-3.1399993896484375,4,0.02869051022661706,1.3614467060290576,62.0,1.0937522351762996,59.66999816894531,2.2093221316348504,58.47000122070313,0.02869051022661706 12563,2022-12-12,63.13999938964844,63.16999816894531,62.31000137329102,62.88999938964844,1620600.0,0.012021157354337841,4.548410120102337,0.5952406902815723,72.65775208386216,54.468636974113906,-3.732429392204182,-4.098265770804133,-3.9464799039249314,1.6691748097131835,22.214330030845886,0.8599967956542898,-0.4444713523065218,3.862499427795413,0.8329759602997768,6.892022895291049,2.347737694047595,5.377261161543231,-5.223899658806808,95.34046503742243,34.84553099611922,1.5147617337478172,12,-2.6899986267089844,-2.894998550415039,-3.6999998092651367,-0.5150012969970703,-3.5,0,0.020114100170060656,-3.388886534141463,62.38999938964844,1.3614467060290576,62.0,1.0937522351762996,59.66999816894531,0.020114100170060656 12564,2022-12-13,63.25,64.30000305175781,62.63000106811523,63.86000061035156,2136400.0,0.001742169962225093,1.241605136765363,-2.44000244140625,70.72672574180689,57.117420024165185,-3.386501546414891,-3.952539249805902,-4.060488650580865,1.5580781051171897,21.86598328185656,1.6700019836425852,-0.10939907404603844,3.681500053405763,0.30138978302225183,7.0616103237892744,1.9914449182140075,5.371555188597519,-5.004866161456135,82.29338411015652,19.864629337155023,1.6900551351917548,12,-2.194997787475586,-2.5549983978271484,-3.767500877380371,-0.6250019073486328,-3.1100006103515625,1,0.010592856426012931,4.548410120102337,63.13999938964844,-3.388886534141463,62.38999938964844,1.3614467060290576,62.0,0.010592856426012931 12565,2022-12-14,63.04999923706055,64.25,62.66999816894531,63.36000061035156,1719200.0,-0.0031620673982521996,-1.9532647640777911,0.5081984641168672,75.93406690144536,61.15604894671782,-2.8882435386972745,-3.6780603310606566,-3.907200090746734,1.7455896859305682,21.6766148633747,1.5800018310546875,0.20691783293451493,3.3144992828369126,-0.40776590447786987,7.036764470151695,1.453366689179525,5.1756318764943,-4.320475861459563,75.58587609095068,9.590554774389176,1.8611325936573904,12,-1.9949970245361328,-2.3549976348876953,-3.3575000762939453,-0.4250011444091797,-1.7000007629394531,2,-0.0025376661276478307,1.241605136765363,63.25,4.548410120102337,63.13999938964844,-3.388886534141463,62.38999938964844,-0.0025376661276478307 12566,2022-12-15,62.79999923706055,63.20000076293945,62.18000030517578,62.93999862670898,1348100.0,-0.003965107105870502,2.0908933277847135,0.4516089337352875,71.85698798128115,64.01048120672742,-2.2615407142917547,-3.3352169622008745,-3.6474955421097164,1.9695446118150812,21.876389235292358,1.0200004577636719,0.6495888401238972,2.8969993591308594,-1.0649511883900473,6.858949906651766,0.9160240853704025,4.877974632891316,-3.6248374873670173,39.51605708502149,-24.717913221770004,1.980975273760455,12,-1.7449970245361328,-2.1049976348876953,-2.994999885559082,-0.1750011444091797,-0.8699989318847656,3,-0.003662413137428766,-1.9532647640777911,63.04999923706055,1.241605136765363,63.25,4.548410120102337,63.13999938964844,-0.003662413137428766 12567,2022-12-16,61.90999984741211,62.4000015258789,60.77000045776367,62.22000122070313,3053800.0,-0.014171964975490225,3.865660424625873,2.21430517711188,67.42425305815769,65.54054781996899,-0.9353237368151,-2.268544394389295,-2.6892665813454713,2.8168821323811244,21.119977009505092,2.029998779296875,0.860344570632158,1.8209999084472628,-2.1516103379503733,5.793610154844899,-0.16530521475155524,3.807305031646081,-2.3248507935534377,32.29457654189842,-31.67918061472143,1.986305123198818,12,-0.8499984741210938,-1.2149982452392578,-2.1750011444091797,0.7149982452392578,-0.5099983215332102,4,-0.022451936570414,2.0908933277847135,62.79999923706055,-1.9532647640777911,63.04999923706055,1.241605136765363,63.25,-0.022451936570414 12568,2022-12-19,61.68999862670898,62.18999862670898,61.29999923706055,61.93999862670898,1687200.0,-0.0035535651953700897,1.3733317057291476,0.8064480403617609,70.4751067273738,68.67452226016485,-0.18096402267971,-1.9068837368734108,-2.3702700039592557,2.973188840579361,20.16353409430376,0.8899993896484304,1.232847364579257,1.4489988327026282,-2.524416880790504,5.4224145461957605,-0.5377090240439415,3.435706689449198,-1.7276612530183755,26.062251923286617,-39.33059751103409,1.9867078567465664,12,-0.3549976348876882,-0.9949970245361257,-1.9549999237060476,0.9349994659423899,0.050003051757819605,0,-0.03955258033759412,3.865660424625873,61.90999984741211,2.0908933277847135,62.79999923706055,-1.9532647640777911,63.04999923706055,-0.03955258033759412 12569,2022-12-20,62.0099983215332,62.27999877929688,61.27999877929688,61.599998474121094,1561200.0,0.005187221623403904,1.1052614671715133,-1.6399993896484375,67.45635334939435,70.47770988297178,0.06033763405399384,-2.0475432188480838,-2.5977651693578707,2.5803301055602077,19.173494767900312,1.0,1.553079302363841,1.588498687744142,-2.3606952707084616,5.537692646196746,-0.38609829148215624,3.5630956669704403,-1.700647693597226,35.63212720920877,-24.614013917734603,1.9745969792263007,12,-0.26999664306640625,-1.3149967193603516,-2.407499313354492,0.6149997711181641,-0.31999969482422586,1,-0.03821962580285665,1.3733317057291476,61.68999862670898,3.865660424625873,61.90999984741211,2.0908933277847135,62.79999923706055,-0.03821962580285665 12570,2022-12-21,63.02000045776367,63.06000137329102,62.02000045776367,62.33000183105469,1542300.0,0.016287730423623303,1.7012994733738929,1.6829241061044482,73.79308742141511,71.01104878332289,-0.4743793500659592,-2.905661761245277,-3.4993625754510305,1.4992492763053633,18.798792601068268,1.0500030517578196,1.8583725495862282,2.4075008392334,-1.66065944675411,6.47566112522091,0.37342069623964136,4.441580982227158,-2.3913976359219475,92.59258096419208,30.98853637371314,2.0340801429937567,12,-0.4849987030029297,-2.3249988555908203,-3.79000186920166,-0.3950023651123047,-0.36999893188477273,2,-0.045699794465178134,1.1052614671715133,62.0099983215332,1.3733317057291476,61.68999862670898,3.865660424625873,61.90999984741211,-0.045699794465178134 12571,2022-12-22,62.61000061035156,62.959999084472656,61.6500015258789,62.81000137329102,988500.0,-0.006505868683496674,4.240030212632877,-0.28985675506831565,73.53951334444383,71.54042740102003,0.03492103815570857,-2.275226632367989,-2.9112742868541517,1.8425692760424823,17.795693861512373,1.3699989318847727,2.2932052129698377,1.783501052856444,-2.229017597548193,5.796019703261081,-0.22275827234587098,3.7897603780587588,-1.687685770116552,80.34931951824865,16.238176718434858,2.0062593252023166,12,-0.07499885559082031,-1.914999008178711,-3.380002021789551,0.014997482299804688,0.279998779296875,3,-0.020124614661354068,1.7012994733738929,63.02000045776367,1.1052614671715133,62.0099983215332,1.3733317057291476,61.68999862670898,-0.020124614661354068 12572,2022-12-23,63.34000015258789,63.36000061035156,62.27000045776367,62.52999877929688,837300.0,0.011659471891390272,1.5646993353468897,-4.049991416963715,78.39911592744377,72.17835671697354,-0.6103322990446713,-2.80817737733895,-3.5077696185999585,1.0435499619911894,17.25930375527981,1.0900001525878906,2.60363052596216,2.2970005035400405,-1.7697327212511027,6.363733728331184,0.26363389114446534,4.330367115935616,-2.1474702554310525,99.03844037706781,30.064110900998003,2.033366612395572,12,-0.8049983978271484,-2.644998550415039,-4.110001564025879,-0.7150020599365234,-0.09999847412109375,4,-0.022260812188433565,4.240030212632877,62.61000061035156,1.7012994733738929,63.02000045776367,1.1052614671715133,62.0099983215332,-0.022260812188433565 12573,2022-12-27,63.47999954223633,63.56000137329102,62.9900016784668,63.459999084472656,833500.0,0.002210284011859409,5.333184987390174,0.02469188130189296,77.98881505283669,72.98525552931018,-0.778945146465361,-2.7098581405700415,-3.490542721536137,0.8367199950920394,16.69456146852864,0.5699996948242259,2.539439346786544,2.197499847412111,-1.8499077714401153,6.24490746626433,0.1737960379860013,4.22120365683822,-2.0388717927114115,96.49115175283436,22.592800296754064,2.0237038094261104,12,-0.9699993133544922,-2.7849979400634766,-4.272500991821289,-0.8550014495849609,-1.8400001525878906,1,-0.03276619457083496,1.5646993353468897,63.34000015258789,4.240030212632877,62.61000061035156,1.7012994733738929,63.02000045776367,-0.03276619457083496 12574,2022-12-28,63.22999954223633,63.81000137329102,62.88000106811523,63.47999954223633,1034500.0,-0.0039382482955701015,1.0439484892182829,-12.49971390425329,72.24999797344302,72.57591453730993,-0.5946101792657785,-2.1644347201161125,-3.115217712327805,1.0243036704475799,15.589404619535015,0.9300003051757955,2.4462182434738793,1.689499855041504,-2.148083939122216,5.527083649205217,-0.22929204204035614,3.608291752123364,-1.5601617685327795,73.14806148020845,0.29965211018664206,1.9187918970818565,12,-0.9399986267089844,-2.5349979400634766,-3.697500228881836,-0.6050014495849609,-1.1100006103515554,2,-0.02356472994712333,5.333184987390174,63.47999954223633,1.5646993353468897,63.34000015258789,4.240030212632877,62.61000061035156,-0.02356472994712333 12575,2022-12-29,63.52000045776367,63.849998474121094,63.36000061035156,63.540000915527344,796300.0,0.004586445004378437,-1.882339081555947,0.0800018310546875,62.75167548974989,71.564213149362,-0.9062299809512524,-2.229281770562494,-3.324875703857174,0.6600057571138507,15.075621912602038,0.6199989318847656,2.2372868912387815,1.764000701904294,-2.006015888631225,5.534017292439806,-0.12100759336346556,3.6490089971720536,-1.6397494618157822,85.00006935822836,14.60467145035041,1.8850082952677576,12,-1.210000991821289,-2.8249988555908203,-3.7650012969970703,-0.8950023651123047,-1.5400009155273438,3,-0.02880985229638844,1.0439484892182829,63.22999954223633,5.333184987390174,63.47999954223633,1.5646993353468897,63.34000015258789,-0.02880985229638844 12576,2022-12-30,62.93000030517578,63.72000122070313,62.38000106811523,63.52000045776367,742800.0,-0.009288415433501118,1.7070664257117765,29.49933244325768,54.38312170858702,70.11519855496526,-0.3306179009308181,-1.3916598853277122,-2.642645924714273,1.1571533537807568,14.855997644230175,1.3400001525879048,2.0384728376569896,0.9715005874633817,-2.5766242942827944,4.519625469209558,-0.8025618534097063,2.74556302833647,-0.8561691447631006,41.77219468500943,-26.041789902143073,1.7740624408730876,12,-0.3650016784667969,-2.2349987030029297,-3.1750011444091797,-0.30500221252441406,-2.3100013732910085,4,-0.004449368789751218,-1.882339081555947,63.52000045776367,1.0439484892182829,63.22999954223633,5.333184987390174,63.47999954223633,-0.004449368789751218 12577,2023-01-03,62.93000030517578,63.68000030517578,61.86000061035156,63.68000030517578,1194600.0,0.0,3.85333251953125,1.2711861119193095,48.05915949795516,67.62453775169652,-0.19077733816619258,-1.0991105908742753,-2.5072502234001277,1.0628791454025261,14.152702378820337,1.8199996948242188,1.8019592725225024,0.7500005722045913,-2.422247552989745,3.922248697398935,-0.8361234903925805,2.336124634801763,1.3700027465820312,53.76888660560588,-10.126829123918775,1.5861240625971706,1,-0.3650016784667969,-2.2349987030029297,-3.2900009155273438,-0.6000003814697266,-2.770000457763672,1,-0.0006356414322796766,1.7070664257117765,62.93000030517578,-1.882339081555947,63.52000045776367,1.0439484892182829,63.22999954223633,-0.0006356414322796766 12578,2023-01-04,63.88999938964844,64.45999908447266,63.04999923706055,63.349998474121094,1454700.0,0.01525503066609235,-1.4736852672297251,-0.720001220703125,55.11181446683834,66.25292232030142,-0.9005951890955686,-1.694710804681705,-3.354013204462447,0.016903607818719024,13.528408023697713,1.529998779296875,1.6572467136846143,1.423499679565431,-1.2091718195329264,4.056171178663796,0.1071639300162488,2.7398354291146134,-2.029998779296875,78.07692194831375,15.826443076850694,1.316335749549182,1,-0.8349990844726562,-3.114999771118164,-4.497500419616699,-1.8099994659423828,-2.8199996948242188,2,-0.010173700381768236,3.85333251953125,62.93000030517578,1.7070664257117765,62.93000030517578,-1.882339081555947,63.52000045776367,-0.010173700381768236 12579,2023-01-05,62.9900016784668,63.84000015258789,62.63999938964844,63.5,1301100.0,-0.01408667584566392,1.0168103323919462,-0.944439734949632,49.568982999382854,63.56135516229784,0.17101966238391952,-0.46243269306410184,-2.3576070122081845,0.8000694439238174,12.761750460493182,1.25,1.5928978068614867,0.29750194549560405,-1.549406722559894,2.144410613551102,-0.6259523885321485,1.2209562795233566,-1.1300010681152344,43.46160504948839,-16.395568303477894,0.9234543340277492,1,0.06499862670898438,-2.2150020599365234,-3.5100011825561523,-1.2450008392333984,-1.6400032043457031,3,-0.021432009094228377,-1.4736852672297251,63.88999938964844,3.85333251953125,62.93000030517578,1.7070664257117765,62.93000030517578,-0.021432009094228377 12580,2023-01-06,64.77999877929689,65.38999938964844,63.36000061035156,63.540000915527344,1646400.0,0.028417162297711185,-1.5375008940705244,-2.431376362262824,61.64706135786234,62.23997160823324,-1.5009030346563605,-1.949947372792792,-4.061612994609668,-1.1061591613642605,13.202077358392117,2.3999977111816406,1.5715021640853593,1.8319990158081225,0.3724301187027237,3.2915679129135214,1.102214567255423,2.561783464360822,-2.867998199462903,82.71952347606614,19.451204187749532,0.7297844485527009,1,-1.1549987792968892,-3.3349990844726705,-5.3974990844726705,-3.664999008178725,-4.12999725341799,4,-0.04106205460847012,1.0168103323919462,62.9900016784668,-1.4736852672297251,63.88999938964844,3.85333251953125,62.93000030517578,-0.04106205460847012 12581,2023-01-09,64.27999877929689,65.11000061035156,64.11000061035156,64.58000183105469,1312600.0,-0.007718431760140643,-2.125002980235081,-0.24193836176927003,64.61158981687097,60.708024262614025,-0.8259602813456794,-1.3390303097757084,-3.4751456800062357,-0.7229653544098298,13.633654046055549,1.0,1.5764323971913115,1.2179990768432774,-0.28531092658924706,2.7213090802757947,0.4663440751270187,1.969654078559536,-2.228878247070327,68.55521262892209,1.3123743889237147,0.7516550017162594,1,-0.6549987792968892,-2.6799983978271626,-5.167498588562026,-3.3249988555908345,-2.9300003051757955,0,-0.03578094711789781,-1.5375008940705244,64.77999877929689,1.0168103323919462,62.9900016784668,-1.4736852672297251,63.88999938964844,-0.03578094711789781 12582,2023-01-10,64.18000030517578,64.26999664306639,63.47999954223633,63.81000137329102,1315900.0,-0.0015556701309912269,1.8727605651387804,-1.2333172269976442,65.58199958081266,59.32948921016691,-0.6641160498117102,-1.1573937908419012,-3.3164285185731615,-0.7402629979902429,13.284483835786517,0.7999992370605611,1.424955536749124,1.0285005569458008,-0.5188472829601807,2.575848396851775,0.25482663699281005,1.8021744768987915,-1.9953246186523472,56.00003329190341,-15.772262292720143,0.7736739199529883,1,-0.5550003051757812,-2.5799999237060547,-4.945000648498535,-3.2899990081786967,-3.170001983642578,1,-0.05546901458964182,-2.125002980235081,64.27999877929689,-1.5375008940705244,64.77999877929689,1.0168103323919462,62.9900016784668,-0.05546901458964182 12583,2023-01-11,64.41000366210939,64.58999633789061,64.08999633789061,64.18000030517578,1128300.0,0.003583723213461232,-1.4389572207437695,0.6216324889425513,65.1899116197161,58.54503517086391,-0.8362675267053277,-1.3569444523386025,-3.5405685639842375,-1.0843821522590957,12.986410580405447,0.5,1.3125228223770833,1.1950037002563647,-0.4514220715159496,2.841429472028679,0.37179081437020045,2.018216586142522,-2.0971150274609585,64.36379172585279,-11.485110985090287,0.8232128858861586,1,-0.7850036621093892,-2.8100032806396626,-5.175004005432143,-3.5200023651123047,-2.3100051879882955,2,-0.06598359840177181,1.8727605651387804,64.18000030517578,-2.125002980235081,64.27999877929689,-1.5375008940705244,64.77999877929689,-0.06598359840177181 12584,2023-01-12,63.91999816894531,64.66000366210939,63.68000030517578,64.37999725341797,1102600.0,-0.007607599212920646,-1.085125033480271,-1.9999668292034456,56.09754458620616,57.8056872926924,-0.26607316646612844,-0.858169542684351,-3.0235153665937915,-0.718727518837845,12.03577405710747,0.980003356933608,1.0655101471909845,0.6714982986450195,-1.004917818917093,2.347914416207132,-0.16670976013602967,1.5097063574260758,-1.4840251040968795,27.586103218629265,-44.238641192341575,0.8382080587810554,1,-0.2949981689453125,-2.3149986267089844,-4.684998512268066,-3.7250003814697266,-2.7899971008300852,3,-0.04458696113520433,-1.4389572207437695,64.41000366210939,1.8727605651387804,64.18000030517578,-2.125002980235081,64.27999877929689,-0.04458696113520433 12585,2023-01-13,62.88999938964844,63.91999816894531,62.79999923706055,63.5099983215332,1009000.0,-0.016113873729697414,-1.8,1.3478264475146369,51.74999237060546,57.51311736625001,0.7433311876588959,0.16783272020835938,-1.978846992087611,0.19675341783415945,10.803124534531015,1.1199989318847656,0.7839218097058662,-0.3505004882812486,-2.0324230937962966,1.3314221172338065,-1.1914617910387761,0.490460814476279,-0.33586527180800374,3.8961081854106903,-64.08881643239737,0.8409613027575271,1,0.7350006103515625,-1.010000228881836,-3.6549997329711914,-3.0749988555908203,-1.9599990844726562,4,-0.024487214668041823,-1.085125033480271,63.91999816894531,-1.4389572207437695,64.41000366210939,1.8727605651387804,64.18000030517578,-0.024487214668041823 12586,2023-01-17,62.56999969482422,63.290000915527344,62.08000183105469,62.88999938964844,1655300.0,-0.005088244521065932,1.160707352129754,0.5161294292095564,44.92753331828902,57.16515890184266,1.1252238222542559,0.49510208077988693,-1.635020901638967,0.40304408306620587,9.993902600379254,1.2099990844726562,0.5932145439692889,-0.6590002059936495,-2.3566758326540054,1.0386754206667135,-1.5078380193238274,0.18983760733652844,2.8199996948242188,18.99215178344353,-43.20313517318536,0.8488378133301812,1,1.1650009155273438,-0.2849998474121094,-3.3350000381469727,-3.010000228881836,-1.8100013732910156,1,-0.03068560297762224,-1.8,62.88999938964844,-1.085125033480271,63.91999816894531,-1.4389572207437695,64.41000366210939,-0.03068560297762224 12587,2023-01-18,60.52000045776367,62.86999893188477,60.47000122070313,62.86999893188477,2224000.0,-0.03276329306471326,1.042552569808993,7.343752235176333,34.421057450144005,54.86618589998773,3.126163048071028,2.5672510037555156,0.3906515954644405,2.3246624361238446,10.42109360238811,2.3999977111816406,0.44737631788153465,-2.6394994735717745,-4.649594991588515,-0.6294039555550413,-3.6445472325801376,-1.6344517145634043,4.803798980712884,1.1932985185507177,-54.323069389117855,1.0050477590083673,1,2.4099998474121094,2.4099998474121094,-0.7725009918212891,-1.3600025177001953,0.1100006103515554,2,0.013714441673487343,1.160707352129754,62.56999969482422,-1.8,62.88999938964844,-1.085125033480271,63.91999816894531,0.013714441673487343 12588,2023-01-19,59.25,60.58000183105469,59.20000076293945,60.43999862670898,1643600.0,-0.020984805818862973,-1.1395413481584433,0.5063827231436976,31.083653188916458,52.81226036549147,4.099912368284457,3.8420648960370727,1.586894114654143,3.452803599563204,11.093811934630768,1.3800010681152344,0.3644250556296953,-3.7875000000000014,-6.383828376107672,-1.1911716238923304,-5.0856641880538405,-2.4893358119461695,5.8796475097656185,0.9157364562599055,-50.20697603757516,1.2981641880538344,1,3.0450000762939453,3.0450000762939453,0.9950008392333984,-0.2800006866455078,0.9399986267089773,3,0.02970461302165739,1.042552569808993,60.52000045776367,1.160707352129754,62.56999969482422,-1.8,62.88999938964844,0.02970461302165739 12589,2023-01-20,59.63999938964844,59.7599983215332,58.08000183105469,58.93000030517578,2006800.0,0.0065822681797205185,2.5368460784786135,-0.5966385746479451,31.732573171612287,49.488428344797015,3.559009656975178,3.441874035535676,1.1699913538928612,2.9367815964030513,11.92366580980004,1.6799964904785156,0.32853036865727603,-3.279000663757323,-6.260550274101988,-0.2974510534126651,-4.769775468929652,-1.788225858584994,5.1338693153076065,26.712303712800146,-19.293801749152568,1.4907748051723295,1,1.9550018310546875,2.095001220703125,0.7075014114379883,-0.8799991607666016,-0.8299980163574148,4,0.04124746998068596,-1.1395413481584433,59.25,1.042552569808993,60.52000045776367,1.160707352129754,62.56999969482422,0.04124746998068596 12590,2023-01-23,60.13999938964844,60.5,59.18000030517578,59.349998474121094,1493900.0,0.008383635229995967,-1.3362883242973176,1.1126787805847778,36.752130869128045,46.39293290615891,2.605617444342357,2.861773373730216,0.6406063050360586,2.3013698022555147,12.158929700948887,1.3199996948242188,0.16683742265853851,-2.635000610351561,-5.863938978326644,0.5939377576235216,-4.249469794339106,-1.0205314263640233,4.0983599653955025,39.539307496869895,-6.713098968004346,1.6144691839875398,1,1.2300033569336009,1.595001220703125,0.7350025177001953,-0.9299983978271484,-2.0900001525878906,0,0.016461617700601394,2.5368460784786135,59.63999938964844,-1.1395413481584433,59.25,1.042552569808993,60.52000045776367,0.016461617700601394 12591,2023-01-24,61.349998474121094,61.56999969482422,59.7599983215332,60.25,1316200.0,0.020119705632736018,1.350649736686962,1.3924015181511777,43.27085980172673,43.91391737514936,1.0463216804366553,1.636439190056528,-0.5418022449741713,0.9740746385161998,12.407564662149246,1.8100013732910156,0.13273596516062725,-1.3620014190673828,-4.653065187448618,1.9290623493138526,-3.0075333032580005,0.2835304651232349,2.395692279003704,68.26719461896398,22.01688823664793,1.6455318841906177,1,0.020004272460944605,0.38500213623046875,-0.47499656677246094,-2.1399974822998047,-2.539997100830071,1,-0.0068459360943990966,-1.3362883242973176,60.13999938964844,2.5368460784786135,59.63999938964844,-1.1395413481584433,59.25,-0.0068459360943990966 12592,2023-01-25,61.93000030517578,62.16999816894531,60.79999923706055,61.2400016784668,1888700.0,0.009453982811415074,1.3418898166654167,0.6272723489551183,41.37324392972903,41.267620965150805,0.12694252147414176,0.9964774574619994,-1.1375185388505145,0.292690355230917,12.300352943778886,1.3699989318847656,-0.1645925086184974,-0.7114995956420884,-4.006326881499092,2.5833276902149223,-2.3589132385705938,0.9359140472864169,1.3624353341834095,94.13207631639817,49.763372404214905,1.647413642928504,1,-0.5599975585937429,-0.19499969482421875,-1.0549983978271484,-2.719999313354492,-2.400001525878899,2,-0.018892329692832166,1.350649736686962,61.349998474121094,-1.3362883242973176,60.13999938964844,2.5368460784786135,59.63999938964844,-0.018892329692832166 12593,2023-01-26,61.4000015258789,62.16999816894531,61.349998474121094,61.84000015258789,903900.0,-0.008558029657438682,-2.0370093035412795,-0.63768043830407,42.76615145699546,39.78635506190516,0.20682041416267083,1.4362979451442826,-0.5552472106670336,0.6978752752366475,12.071280022873601,0.8199996948242188,-0.48963805663937876,-1.1374984741211023,-4.452135216499649,2.177138268257444,-2.794816845310372,0.5198198970681744,1.4754394088159302,81.17365935189244,35.174578659825144,1.6573183711892734,1,-0.40000152587889914,0.33499908447266336,-0.5225000381469656,-2.19000053405761,-2.180000305175767,3,-0.012540723756157113,1.3418898166654167,61.93000030517578,1.350649736686962,61.349998474121094,-1.3362883242973176,60.13999938964844,-0.012540723756157113 12594,2023-01-27,61.7400016784668,61.959999084472656,61.04999923706055,61.34000015258789,969100.0,0.005537461630918505,1.1666757493188011,-0.9090972143953105,34.06710904870536,37.821590248360714,-0.5307457442508436,1.031850965782418,-0.7747599403287211,0.2556461284923017,11.74140780908578,0.9099998474121094,-0.8352385745445758,-0.7229984283447237,-4.039078002061331,2.593081145371883,-2.38103821520302,0.9350413585135797,0.7518041279368219,85.61883619754788,42.436117751227876,1.6580397868583017,1,-1.0550003051757812,-0.005001068115234375,-0.7250003814697266,-2.530000686645508,-3.3600006103515696,4,-0.025105328953990314,-2.0370093035412795,61.4000015258789,1.3418898166654167,61.93000030517578,1.350649736686962,61.349998474121094,-0.025105328953990314 12595,2023-01-30,61.68999862670898,62.04999923706055,61.40999984741211,61.63999938964844,1137900.0,-0.0008098971557893853,-1.5098097880966095,0.12499761582328614,35.7535867146252,36.80226284795362,-0.747467954262028,0.9884012134934537,-0.6758687365753033,0.20768017135606698,11.346646781180725,0.6399993896484375,-1.2254155192733052,-0.6815013885498118,-3.9756959302291577,2.612693153129541,-2.328598659389492,0.9655958822898612,0.47999954223633523,80.08300528517604,38.452844863229586,1.6470972708396754,1,-1.2149982452392507,0.04500198364258523,-0.47249698638915305,-2.479997634887688,-2.8899993896484304,0,-0.04668499461063447,1.1666757493188011,61.7400016784668,-2.0370093035412795,61.4000015258789,1.3418898166654167,61.93000030517578,-0.04668499461063447 12596,2023-01-31,62.6500015258789,62.72000122070313,61.40999984741211,61.97999954223633,1709700.0,0.015561726706770918,2.234565808125723,13.40024414435211,42.31157335557996,37.6789868374465,-1.8941156709420781,0.006688905423800406,-1.5664383930219543,-0.8792350771827344,11.554436681210783,1.3100013732910227,-1.4926493794557985,0.29250144958495383,-2.994070257234135,3.5790731564040428,-1.3507844038245835,1.9357873029944983,-4.569999694824212,96.35418632789998,54.20603812680176,1.6432858534095434,1,-2.249999999999993,-0.9150009155273366,-1.0349998474121023,-3.44000053405761,-3.870002746582017,1,-0.07342381766612127,-1.5098097880966095,61.68999862670898,1.1666757493188011,61.7400016784668,-2.0370093035412795,61.4000015258789,-0.07342381766612127 12597,2023-02-01,62.88999938964844,63.22999954223633,61.77999877929688,62.29999923706055,1761700.0,0.0038307718742895958,1.2834649453477118,0.8805946355266923,42.369461607166066,38.93296555058535,-1.9697110852227269,-0.24923793899786517,-1.6921628054165936,-1.2460381536882466,12.0390609882707,1.450000762939446,-1.6583310326600795,0.5344993591308622,-2.750653798471376,3.8196525167331004,-1.1080772196702569,2.1770759379319813,-4.717197570800778,84.40366490863977,43.2040308458117,1.6425765788011193,2,-2.2349987030029297,-1.154998779296875,-1.2749977111816406,-3.6799983978271484,-5.329998016357415,2,-0.06487514797192018,2.234565808125723,62.6500015258789,-1.5098097880966095,61.68999862670898,1.1666757493188011,61.7400016784668,-0.06487514797192018 12598,2023-02-02,63.2400016784668,63.75,62.43000030517578,62.93999862670898,1453900.0,0.005565309146369213,1.0,0.5084796172372668,46.537697314368636,40.57797934422494,-1.8933132259665442,-0.6855834521159423,-1.9362980518331625,-1.7225767555427254,12.083486128272014,1.3199996948242188,-1.7380856646686382,0.9170015335082979,-2.316690459705086,4.150693526721689,-0.6998444630984011,2.533847530114997,-4.864911950683592,81.11117861396546,36.61195459383095,1.6168459966066955,2,-1.7750015258789062,-1.5050010681152344,-1.625,-4.030000686645508,-4.350002288818359,3,-0.05866544593140277,1.2834649453477118,62.88999938964844,2.234565808125723,62.6500015258789,-1.5098097880966095,61.68999862670898,-0.05866544593140277 12599,2023-02-03,61.63999938964844,63.04999923706055,60.36999893188477,62.88000106811523,1547600.0,-0.02530047827881632,2.3924097086581573,-4.133296882152363,43.984604641224124,41.38158754112451,0.022600592304605982,0.8517647730224738,-0.2387786576474369,-0.2703972970642141,12.700413165615737,2.870002746582024,-1.5654703085058088,-0.6155006408691435,-3.8469286203162767,2.6159273385779898,-2.23121463059271,1.0002133488544231,-2.942415045532222,37.5739661665802,-11.563039943135813,1.615713989723565,2,0.11499977111816406,0.095001220703125,-0.03749847412109375,-2.4299983978271484,-1.9500007629394602,4,-0.039260191319075655,1.0,63.2400016784668,1.2834649453477118,62.88999938964844,2.234565808125723,62.6500015258789,-0.039260191319075655 12600,2023-02-06,62.11999893188477,62.1500015258789,60.93000030517578,61.5099983215332,1639100.0,0.007787143851220479,2.641763171978785,-0.49193531020523285,47.867296350439965,41.89230271320375,-0.16427478270521334,0.17103608939314086,-0.6394631787178398,-0.8648352192467073,12.392968634679129,1.220001220703118,-1.201616877246586,-0.002501106262201347,-3.0074650307645285,3.002462818240133,-1.5049830685133685,1.4999808559889658,-3.119269648415532,51.77513156751289,-1.1264580105743605,1.502481962251167,2,-0.05999946594238992,-0.38499832153321023,-0.6274976730346751,-2.014997482299812,-1.829998016357429,0,-0.06020601944746473,2.3924097086581573,61.63999938964844,1.0,63.2400016784668,1.2834649453477118,62.88999938964844,-0.06020601944746473 12601,2023-02-07,61.97999954223633,62.20000076293945,60.7400016784668,61.91999816894531,1200700.0,-0.0022536927246562533,4.839951782594432,0.09836280861495245,58.44906191195646,43.78961582234014,0.08324203713763012,0.13690986476596123,-0.3920933122017658,-0.8543431572806099,12.106708037287436,1.4599990844726562,-0.8468604998603411,-0.027500534057615766,-2.855652046401076,2.8006509782858515,-1.4415762902293494,1.3865752221141179,-2.694314015775241,47.63313909984448,-11.321375604227704,1.4140757561717334,2,0.07999992370605469,-0.24499893188476562,-0.47749900817871094,-1.4299983978271484,-1.450000762939446,1,-0.051306878487612284,2.641763171978785,62.11999893188477,2.3924097086581573,61.63999938964844,1.0,63.2400016784668,-0.051306878487612284 12602,2023-02-08,60.61999893188477,61.68000030517578,60.040000915527344,61.56000137329102,1297800.0,-0.021942572126429027,1.779659263569684,-15.666348782503656,57.846493736779124,45.46520940898276,1.3833512805499524,1.282271984914658,1.0397665225349328,0.3999789971992769,12.439909361506249,1.9399986267089844,-0.6061561344340092,-1.209501075744619,-3.9070366501460327,1.4880344986567948,-2.558268862945326,0.13926671145608793,-1.066454537011353,15.633373571030695,-48.569834177424205,1.3487677872007053,2,1.2750015258788991,1.1150016784667898,1.0100011825561452,-0.06999778747559304,-0.75,2,-0.030353021857611573,4.839951782594432,61.97999954223633,2.641763171978785,62.11999893188477,2.3924097086581573,61.63999938964844,-0.030353021857611573 12603,2023-02-09,60.15999984741211,60.7599983215332,59.83000183105469,60.56999969482422,1257200.0,-0.007588239732394864,1.3544301352532437,0.43616891760275306,52.954545750105424,47.563813486916104,1.8427425714977588,1.4836116414920468,1.578077308295235,0.7583757537729809,12.63073861263783,0.9299964904785156,-0.5313994076249884,-1.4569999694824247,-3.9612877192575837,1.0472877802927343,-2.709143844370004,-0.20485609459484522,-0.35466811623109606,10.248393857147766,-56.27244193239493,1.2521438748875786,2,1.6300010681152344,1.5750007629394531,1.4700002670288086,0.3900012969970703,-0.11999893188476562,3,-0.04321805985232108,1.779659263569684,60.61999893188477,4.839951782594432,61.97999954223633,2.641763171978785,62.11999893188477,-0.04321805985232108 12604,2023-02-10,61.06999969482422,61.08000183105469,60.20000076293945,60.36999893188477,1199200.0,0.015126327289232133,1.444430316034862,-1.7073195694042385,55.048857911121324,49.707732508749004,0.9249797450716386,0.36801796227793204,0.7785655341874431,-0.25838698481133093,13.067627286181796,0.9200019836425781,-0.4528221566058832,-0.40450019836426065,-2.6699711982517798,1.8609708015232584,-1.5372356983080238,0.7282353015795024,-1.2399978637695312,52.320608549110624,-16.88562560803974,1.1327354999437607,2,0.720001220703125,0.6650009155273438,0.8450002670288086,-0.4400005340576172,-2.1199989318847656,4,-0.0356967466197734,1.3544301352532437,60.15999984741211,1.779659263569684,60.61999893188477,4.839951782594432,61.97999954223633,-0.0356967466197734 12605,2023-02-13,61.349998474121094,61.47999954223633,61.02000045776367,61.099998474121094,743500.0,0.004584882605142893,-1.2439196858892052,0.357142467888462,50.0,50.56200213590679,0.6612137046983761,-0.03506727436572987,0.5778352528216573,-0.6294354896177765,14.075905216553569,0.45999908447265625,-0.3470305739383832,-0.04750137329101278,-2.212874134768441,2.1178713881864155,-1.130187754029727,1.0351850074477014,-1.5199966430664062,64.1349083586976,-4.975709977479838,1.0826863807387124,2,0.44000244140625,0.38500213623046875,0.5650014877319336,-0.6249980926513672,-3.799999237060547,0,-0.027057862896481488,1.444430316034862,61.06999969482422,1.3544301352532437,60.15999984741211,1.779659263569684,60.61999893188477,-0.027057862896481488 12606,2023-02-14,60.6500015258789,61.56000137329102,60.52000045776367,61.41999816894531,965600.0,-0.011409893490665235,-1.0194216467660355,-3.0799865722656534,42.380961031057986,50.563279849672554,1.1707977035973869,0.5414747173173069,1.3612394680227666,-0.013348002648164936,14.865011257043603,1.0400009155273509,-0.1884717449500144,-0.651498413085946,-2.7676848729723673,1.4646880468004753,-1.7095916430291567,0.4065948168572646,-0.584799804687492,44.32434438702881,-20.728077176555892,1.058093229943209,2,1.1399993896484446,0.9449996948242259,1.8849983215332102,0.5899982452392649,-3.5,1,-0.005935706534120122,-1.2439196858892052,61.349998474121094,1.444430316034862,61.06999969482422,1.3544301352532437,60.15999984741211,-0.005935706534120122 12607,2023-02-15,61.349998474121094,61.40999984741211,60.16999816894531,60.31000137329102,1353000.0,0.01154158170867503,1.1379342096176424,-1.350651473866711,49.70826689884246,50.91556535905853,0.25633516991427285,-0.09818671230299003,0.7667539340496603,-0.7929181339434166,14.806344623559706,1.2400016784667969,-0.031754173199594504,0.006998634338380327,-2.076966726279778,2.090963994956539,-1.0349840459707025,1.0489813146474631,2.4000015258789062,87.8611008822313,23.821466050364435,1.0419826803090801,2,0.09000205993652344,0.020004272460944605,1.2625017166137695,-0.10999870300292969,-1.8999977111816406,2,-0.013365928528427107,-1.0194216467660355,60.6500015258789,-1.2439196858892052,61.349998474121094,1.444430316034862,61.06999969482422,-0.013365928528427107 12608,2023-02-16,61.0099983215332,61.34000015258789,60.27999877929688,60.86000061035156,1186700.0,-0.005541974915147074,1.6172829040628636,0.14422897050570654,45.740937089096576,51.110713408822136,0.27574051539069444,0.40098753958060485,1.2214509843168457,-0.520426638195211,14.10717267136961,1.0699996948242116,-0.021276753295921935,-0.4210014343261719,-2.26800140255078,1.4259985338984364,-1.344501418438476,0.5024985497861323,2.668401641845705,60.431526341932994,-0.8421953513888241,0.9234999841123056,2,0.0050029754638671875,0.36000442504883523,1.6025018692016602,0.23000144958496094,-1.8899993896484304,3,-0.01868545190970894,1.1379342096176424,61.349998474121094,-1.0194216467660355,60.6500015258789,-1.2439196858892052,61.349998474121094,-0.01868545190970894 12609,2023-02-17,62.099998474121094,62.38000106811523,61.0099983215332,61.290000915527344,963600.0,0.017865926611625227,1.0000000000000104,5.400066122428219,52.133194506357796,51.58470209281301,-0.8293631656096565,-0.5220309708581397,0.2511846281666408,-1.6491301942082401,12.564681646093694,1.3700027465820241,-0.010425293516973966,0.5459987640380888,-1.1173200104188794,2.209317538495057,-0.2856606231903953,1.3776581512665729,1.5082334533691437,87.3302159875309,27.26109099171355,0.8316593872284853,2,-0.9949970245361328,-0.7299957275390554,0.5125017166137695,-0.8599987030029297,-2.859996795654297,4,-0.03317226423849606,1.6172829040628636,61.0099983215332,1.1379342096176424,61.349998474121094,-1.0194216467660355,60.6500015258789,-0.03317226423849606 12610,2023-02-21,61.13000106811523,62.0,60.68999862670898,61.65999984741211,1024500.0,-0.015619926406440943,1.1652931644356568,-0.6543214527918104,42.09978257792084,49.768115500142386,-0.016276853422688475,0.5543600534432969,1.293427620574839,-0.7147683339197144,11.579003543760244,1.4099998474121165,-0.11341336215188846,-0.47349872589111897,-2.014029199596621,1.067031747814383,-1.24376396274387,0.296766510961632,2.4094661842041134,43.438988226236965,-11.542947320857273,0.7702652368527507,2,-0.024999618530266332,-0.13000106811522727,1.4849987030029368,0.10999870300293679,-1.0,1,-0.03566170893317455,1.0000000000000104,62.099998474121094,1.6172829040628636,61.0099983215332,1.1379342096176424,61.349998474121094,-0.03566170893317455 12611,2023-02-22,60.93000030517578,61.5099983215332,60.88999938964844,60.93000030517578,1269800.0,-0.0032717284384895517,-14.499618539004388,-0.0,39.77035349283931,47.75965547303797,0.021364998168486693,0.760261278622707,1.4897250758753557,-0.5565583782234853,11.294345253059186,0.6199989318847656,-0.07567200841452859,-0.6524995803832994,-2.2188147927375397,0.913815631970941,-1.4356571865604195,0.1306580257938208,2.5420775654760774,34.38919182033328,-16.17416539328724,0.7831576061771185,2,0.1750011444091797,-0.0149993896484375,1.8224992752075195,0.3099994659423828,-0.4799995422363281,2,-0.0554735114259981,1.1652931644356568,61.13000106811523,1.0000000000000104,62.099998474121094,1.6172829040628636,61.0099983215332,-0.0554735114259981 12612,2023-02-23,60.7599983215332,61.43000030517578,60.43000030517578,60.81999969482422,1638600.0,-0.0027901195271804458,-1.777787785507277,-100.0,36.80848421688276,45.96564863601322,0.23838282540828715,0.8834081702128742,1.6413991902428364,-0.38616971489170737,11.502111554300482,1.0,-0.13335733738992417,-0.7640014648437514,-2.3627304294148814,0.8347274997273786,-1.56336594712932,0.035363017441817135,2.646037955084523,22.857096146614822,-22.857271776730784,0.7993644822855653,2,0.5150012969970703,0.15500259399414062,2.250001907348633,0.48000144958496094,0.3600006103515696,3,-0.05941403711946658,-14.499618539004388,60.93000030517578,1.1652931644356568,61.13000106811523,1.0000000000000104,62.099998474121094,-0.05941403711946658 12613,2023-02-24,60.63000106811523,61.20000076293945,58.15999984741211,58.20000076293945,1843000.0,-0.002139520358938274,-1.4223094248778843,-40.49907813592715,43.63177969587245,44.69708438987447,0.49401154853364915,1.0042495502896358,1.7270016731576234,-0.23913358927897832,12.17701774971765,3.0400009155273438,-0.31420503979351366,-0.8554986953735408,-2.503138221589168,0.7921408308420865,-1.6793184584813545,-0.031678932265727155,2.71131444634905,58.530817682834154,11.299845461378922,0.8238197631078147,2,-0.3600006103515554,0.2849998474121165,2.299999237060554,0.6099987030029368,-0.18000030517577414,4,-0.019462317077152846,-1.777787785507277,60.7599983215332,-14.499618539004388,60.93000030517578,1.1652931644356568,61.13000106811523,-0.019462317077152846 12614,2023-02-27,60.18999862670898,61.18999862670898,60.04999923706055,60.61000061035156,1426600.0,-0.007257173571742603,-2.2571375632830137,-0.17284030078021095,37.769313556839,43.338119229523244,0.8896105477449439,1.3936277135785176,2.1130349622548508,0.1934874922043619,12.720081204139316,1.1399993896484304,-0.40719947312368276,-1.218000984191903,-2.9584381668561477,0.5224361984723416,-2.088219575524029,-0.3477823928597772,2.9440642610732155,52.86454944354081,5.951920927937749,0.8702185913321226,2,0.0800018310546946,0.7250022888183665,2.105001449584968,1.0500011444091868,0.5300025939941548,0,-0.017777034710703576,-1.4223094248778843,60.63000106811523,-1.777787785507277,60.7599983215332,-14.499618539004388,60.93000030517578,-0.017777034710703576 12615,2023-02-28,58.81000137329102,60.08000183105469,58.66999816894531,59.86999893188477,1623100.0,-0.022927351468747026,-1.1044768471335544,2.523791791173516,32.63963980526225,42.255750204434825,2.091346434071511,2.684432233139198,3.4283622565164222,1.538044896065962,13.581050453838422,1.5200004577636648,-0.44856136843888805,-2.453998374938955,-4.538713664147018,-0.36928308573089197,-3.4963560195429864,-1.4116407303349234,4.125098992876367,19.403039461068648,-26.28582145301569,1.0423576446040315,2,1.4599990844726491,2.144998550415032,2.854999542236321,2.4299983978271413,4.340000152587876,1,0.007311686705232079,-2.2571375632830137,60.18999862670898,-1.4223094248778843,60.63000106811523,-1.777787785507277,60.7599983215332,0.007311686705232079 12616,2023-03-01,58.04999923706055,58.84000015258789,57.81000137329102,58.459999084472656,2554300.0,-0.01292300830612858,-1.3146155066071952,0.38679319974664594,34.935507847193705,40.61433253202941,2.7309404930331738,3.2487068499329936,4.121589268176329,2.28768656609779,15.093194058890136,1.029998779296868,-0.6095360219958081,-2.9840003967285185,-5.411668848526894,-0.5563319449301432,-4.19783462262771,-1.7701661708293273,4.69409710835663,6.629777198430522,-41.090361132181314,1.213834225899189,3,2.045001983642578,2.730001449584961,3.50250244140625,3.190000534057617,5.240001678466797,2,0.035831212030865256,-1.1044768471335544,58.81000137329102,-2.2571375632830137,60.18999862670898,-1.4223094248778843,60.63000106811523,0.035831212030865256 12617,2023-03-02,58.81000137329102,58.93000030517578,57.75,57.93000030517578,929100.0,0.013092198901275331,1.1071454116300694,-2.1463448673694567,42.35560950953249,40.238185023188954,1.7575776347484364,2.2844965129969452,3.3309582702850165,1.5556482013491504,17.008854941848295,1.1800003051757812,-0.7296702786957212,-2.019998359680166,-4.4765081220354475,0.4365114026751158,-3.2482532408578066,-0.791743478502525,3.638049273798586,30.724670692185164,-20.837524707690775,1.2282548811776408,3,1.2549991607665945,1.9399986267089773,2.742500305175774,2.4299983978271413,4.029998779296868,3,0.027886402845643365,-1.3146155066071952,58.04999923706055,-1.1044768471335544,58.81000137329102,-2.2571375632830137,60.18999862670898,0.027886402845643365 12618,2023-03-03,59.52999877929688,59.56000137329102,58.22999954223633,58.81000137329102,1225800.0,0.012242771453714774,2.4102497640275424,0.8181778773836345,41.0879491655784,39.01093554088013,0.9002337145129502,1.341060818895798,2.595159316599336,0.8838926534733602,18.64537653168742,1.3300018310546946,-0.708653989845601,-1.1145008087158104,-3.355613222170483,1.1266116047388621,-2.2350570154431466,0.006055398011525881,2.5422078160255595,51.744171217876165,0.26642980611205047,1.1205562067273347,3,0.3450012207031179,1.220001220703118,2.0225028991699148,1.710000991821282,3.0400009155273366,4,0.02670922535178777,1.1071454116300694,58.81000137329102,-1.3146155066071952,58.04999923706055,-1.1044768471335544,58.81000137329102,0.02670922535178777 12619,2023-03-06,59.22000122070313,59.84000015258789,58.95000076293945,59.52999877929688,1267600.0,-0.005207417519745738,-1.094119970200394,-0.4305537158993976,37.71626541170183,38.523878077966906,0.847908139460678,1.5393875585185341,2.875111210201972,1.2347517377293329,19.537436499464377,0.8899993896484375,-0.831589138945283,-1.3034984588623004,-3.5793503744405086,0.9723534567159078,-2.441424416651408,-0.16557250107319277,2.506428846993515,63.09013156602234,12.667603210526316,1.1379259577891052,3,0.40999794006346946,1.529998779296868,2.147499084472649,2.019998550415032,2.8799972534179616,0,0.020770001973696717,2.4102497640275424,59.52999877929688,1.1071454116300694,58.81000137329102,-1.3146155066071952,58.04999923706055,0.020770001973696717 12620,2023-03-07,58.38000106811523,59.790000915527344,58.18000030517578,59.41999816894531,1050800.0,-0.014184399447365159,-1.236114091346192,3.3548557786966167,37.11690085287343,38.22905000685959,1.4044956108991968,2.197496984790412,3.6421249769328554,2.1122613858875496,20.60599508139732,1.6100006103515625,-0.9206367707087821,-1.9564987182617273,-4.2937950175820845,0.38079758105862993,-3.125146867921906,-0.7878505686015487,3.0283145941656855,30.14358957510812,-20.180751115307448,1.1686481496601784,3,1.2099990844726634,2.3699989318847727,2.829999923706062,2.859998703002937,3.6599998474121165,1,0.04008222181869603,-1.094119970200394,59.22000122070313,2.4102497640275424,59.52999877929688,1.1071454116300694,58.81000137329102,0.04008222181869603 12621,2023-03-08,58.79999923706055,58.90999984741211,57.63999938964844,57.72000122070313,980100.0,0.007194213108274505,-1.0483850624040558,-1.0384625259968536,35.05275063090126,38.033968497306084,0.7270385445025696,1.6095694439135002,3.165733559111871,1.76836216421178,21.70867737935379,1.2700004577636719,-1.1718803785417506,-1.3775005340576172,-3.6763860237483,0.9213849556330658,-2.526943278902955,-0.22805778921227926,2.3156511722378923,52.727247506142525,6.855651844084228,1.1494427448453401,3,0.6200008392333984,1.8950004577636719,2.3050012588500977,2.440000534057617,2.5600013732910156,2,0.07397963172211441,-1.236114091346192,58.38000106811523,-1.094119970200394,59.22000122070313,2.4102497640275424,59.52999877929688,0.07397963172211441 12622,2023-03-09,58.77999877929688,60.06000137329102,58.56000137329102,58.83000183105469,1733900.0,-0.0003401438439315507,-5.122475671467675,-0.04629920703600383,36.41899618111886,37.232548106777905,0.48795306426043084,1.5648863342760606,3.1044119866594784,1.8370156841504368,22.11370869913063,1.5,-1.252684509673763,-1.3055009841918874,-3.675980719633465,1.06497875124969,-2.490740851912676,-0.12026111647109872,1.988086528036554,47.10737418208717,2.9503829905102847,1.1852398677207892,3,0.6350002288818288,1.9150009155273366,2.2875022888183523,2.460000991821282,3.2800025939941406,3,0.07672681575180551,-1.0483850624040558,58.79999923706055,-1.236114091346192,58.38000106811523,-1.094119970200394,59.22000122070313,0.07672681575180551 12623,2023-03-10,57.56000137329102,58.959999084472656,57.27999877929688,58.7599983215332,1182500.0,-0.020755315266109853,1.100002384188056,23.99847421422359,22.781767560316055,35.56726521827536,1.3708321954784068,2.7195435336163385,4.222720912626393,3.108646127297881,22.635483694263534,1.6800003051757741,-1.3371285302175835,-2.395498466491695,-5.020306011908971,0.2293090789255814,-3.7079022392003296,-1.0830946937830603,2.895275342273912,10.072026357063564,-27.44142085758353,1.3124037727086366,3,1.1199989318847585,2.9549980163574148,3.6349992752075124,3.6799983978271413,4.180000305175774,4,0.09173034491529553,-5.122475671467675,58.77999877929688,-1.0483850624040558,58.79999923706055,-1.236114091346192,58.38000106811523,0.09173034491529553 12624,2023-03-13,58.88999938964844,60.09000015258789,57.47000122070313,57.599998474121094,1628000.0,0.023106288822546173,-2.3806537672092793,-1.075003496814726,37.126416974802424,36.065796014890935,-0.18211464498093477,1.2836656328252687,2.8124519934819574,1.8225720617328918,23.129842099176006,2.6199989318847585,-1.3596919924606539,-0.9565004348754869,-3.5674583476407093,1.6544574778897356,-2.2619793912580946,0.34897852150712083,-1.6100006103515554,57.29536738503298,19.683327770845345,1.3054789563826106,3,-0.2049999237060547,1.2749996185302734,2.710000991821289,2.3500003814697266,3.6000022888183594,0,0.062489392822487444,1.100002384188056,57.56000137329102,-5.122475671467675,58.77999877929688,-1.0483850624040558,58.79999923706055,0.062489392822487444 12625,2023-03-14,59.68999862670898,59.95000076293945,58.95000076293945,59.27000045776367,1877000.0,0.013584636531702277,1.127654048438413,0.32557974485902824,43.333318293294674,36.998886064457714,-0.9433637626719147,0.37199949819578393,1.9304738759038642,1.046366593316442,23.97480913440778,1.0600013732910156,-1.4570269032430616,-0.07350120544434446,-2.586936064944119,2.43993365405543,-1.3302186351942282,1.1832162243055393,-2.409999847412095,85.76507721024916,45.77305708102441,1.2567174297498858,3,-1.0049991607665945,0.14000129699707742,2.0550012588501048,1.5500011444091868,3.0600013732910227,1,0.04037527061248314,-2.3806537672092793,58.88999938964844,1.100002384188056,57.56000137329102,-5.122475671467675,58.77999877929688,0.04037527061248314 12626,2023-03-15,60.290000915527344,60.56000137329102,59.16999816894531,59.54999923706055,2503500.0,0.010051973573842465,1.1718756053584336,1.761916439600393,47.5848006338754,37.57990730049581,-1.3323138019827994,-0.2702097831061536,1.272794937025374,0.4823511855514866,24.392219591379323,1.3900032043457102,-1.4596817178158688,0.5445011138915987,-1.9472652594752802,3.0362674872584776,-0.7013820727918443,1.7903843005750417,-2.9538021087646413,91.76828523678412,47.559523592684585,1.2458831866834403,3,-1.3700008392333913,-0.46000099182128906,1.607499122619629,0.9499988555908203,2.729999542236328,2,0.029026372091981445,1.127654048438413,59.68999862670898,-2.3806537672092793,58.88999938964844,1.100002384188056,57.56000137329102,0.029026372091981445 12627,2023-03-16,60.52999877929688,60.959999084472656,59.70000076293945,59.70000076293945,1651600.0,0.003980724168602956,-2.0361477899981155,1.1216163969750645,49.49185790241896,38.51367493792254,-1.4557609273579502,-0.6058521487318416,0.9767200517600827,0.30053905550270343,24.516176273830663,1.2599983215332031,-1.2734897972378931,0.8254989624023494,-1.580619381946974,3.231617306751673,-0.3775602097723123,2.028558134577011,-3.0648478698730486,88.31521006748298,44.02126316782397,1.2030591721746617,3,-1.4099998474121165,-0.6999988555908274,1.3675012588500906,0.710000991821282,2.5600013732910085,3,0.0137122393489717,1.1718756053584336,60.290000915527344,1.127654048438413,59.68999862670898,-2.3806537672092793,58.88999938964844,0.0137122393489717 12628,2023-03-17,59.86999893188477,60.47000122070313,59.36999893188477,60.36999893188477,2915900.0,-0.010903681822604816,2.1428431297751525,-0.6024110782750122,48.40954266815217,39.70181685530591,-0.8297133574716469,-0.037563102767329326,1.5408690603402349,0.9975942932668573,24.714504514178014,1.1599998474121094,-1.069057142576419,0.2224990844726662,-2.106167113583176,2.5511652825285083,-0.9418340145552548,1.3868321835005872,-2.1951571319580125,68.76788482011902,24.502284344590116,1.1643330990279224,3,-0.7500000000000071,-0.03999900817871804,1.9450016021728445,1.3700008392333913,3.8100013732910085,4,0.03657929648366709,-2.0361477899981155,60.52999877929688,1.1718756053584336,60.290000915527344,1.127654048438413,59.68999862670898,0.03657929648366709 12629,2023-03-20,60.040000915527344,60.45000076293945,59.63000106811523,60.13000106811523,1829100.0,0.0028395187351846207,1.246575915136016,0.18000030517576704,56.94915414963875,41.9054005549465,-0.973544735841152,-0.3897927885164165,1.3040294943130561,0.8617013093951158,25.814513395800958,0.8199996948242259,-0.9805887096973649,0.49550094604492045,-1.5402266658521029,2.531228557941944,-0.5223628599035877,1.5133647519934286,-2.1680496785278294,54.22890859712018,6.536701889272486,1.01786380594851,3,-0.9200019836425781,-0.21000099182128906,1.7224998474121094,1.1999988555908203,1.9899978637695384,0,0.028314469304076884,2.1428431297751525,59.86999893188477,-2.0361477899981155,60.52999877929688,1.1718756053584336,60.290000915527344,0.028314469304076884 12630,2023-03-21,58.95000076293945,60.18000030517578,58.33000183105469,60.06000137329102,1808600.0,-0.018154565888855556,1.7407415779866289,12.333319204849948,54.90197300621654,44.11086970775931,0.22999972533575175,0.5570747892736279,2.255442336046279,1.9633723016507503,27.01399826730543,1.8499984741210938,-0.9577467686307983,-0.48549919128417685,-2.3932056305803115,1.4222072480119579,-1.4393524109322442,0.4683540283638905,-0.892766655091549,23.574128493062467,-28.10134266596861,0.9538532196480665,3,0.1699981689453125,0.8799991607666016,2.8125,2.289999008178711,3.579998016357429,1,0.060050905338628224,1.246575915136016,60.040000915527344,2.1428431297751525,59.86999893188477,-2.0361477899981155,60.52999877929688,0.060050905338628224 12631,2023-03-22,57.54999923706055,59.06999969482422,57.52999877929688,58.56999969482422,1415000.0,-0.023748965356401808,-1.9056583403209635,0.9189188260361478,43.58450532426504,44.90703739033111,1.6025692567815568,1.7822484779254353,3.513850001440126,3.3692576023672274,28.418372633856748,1.5400009155273366,-0.9113939623061711,-1.7165006637573228,-3.6651706351362634,0.2321693076216178,-2.6908356494467895,-0.742165678067856,3.4099998474121094,0.5831036730079773,-51.52245548668149,0.9743349856894692,3,1.5699996948242188,2.280000686645508,4.212501525878906,3.690000534057617,4.560001373291016,2,0.09035622644440977,1.7407415779866289,58.95000076293945,1.246575915136016,60.040000915527344,2.1428431297751525,59.86999893188477,0.09035622644440977 12632,2023-03-23,57.1500015258789,57.90999984741211,56.959999084472656,57.38000106811523,2175400.0,-0.006950438166540618,-2.1147340049653964,0.22548964609348995,37.473688606413624,46.539473062119725,1.952346610831583,2.000493724202066,3.7679102280314183,3.758821746523232,29.670514335610186,0.9500007629394531,-0.802215657083849,-1.9359985351562585,-3.9691277602226904,0.09713068991017337,-2.9525631476894745,-0.9194339226230426,3.741397552490241,5.413171674313957,-44.8073979038822,1.0165646125332175,3,1.809997558593757,2.519998550415046,4.542499542236335,4.29499816894532,5.319999694824233,3,0.1027121395478301,-1.9056583403209635,57.54999923706055,1.7407415779866289,58.95000076293945,1.246575915136016,60.040000915527344,0.1027121395478301 12633,2023-03-24,59.45000076293945,59.459999084472656,57.27000045776367,57.36000061035156,1295900.0,0.04024495495453406,1.0758312346440122,-9.086975270761117,51.00086884838243,48.08107882585084,-0.057398352068759095,-0.41364884793952683,1.3382759535985258,1.433555247212837,29.247331502425084,2.309997558593757,-0.645082469291566,0.4230007171630845,-1.486179651628646,2.332181085954815,-0.5315894672327772,1.3775909015589463,1.2841423156738259,71.34671865145597,21.814115277232602,0.954590184395865,3,-0.4900016784667969,0.2199993133544922,1.955000877380371,2.1499996185302734,1.9899978637695241,4,0.061227911571660965,-2.1147340049653964,57.1500015258789,-1.9056583403209635,57.54999923706055,1.7407415779866289,58.95000076293945,0.061227911571660965 12634,2023-03-27,59.11999893188477,59.9900016784668,59.0,59.70000076293945,985300.0,-0.005550913823711867,-1.4146391388085113,-0.2775128175643947,53.36975478921885,49.19623843650908,0.34493333890466005,-0.17699339371083767,1.5479320619526362,1.7493670549986078,28.6676166046412,0.9900016784667969,-0.50580017248393,0.14649887084961932,-1.6837984365483436,1.9767961782475822,-0.7686497828493586,1.0616475245485972,1.4631783869628805,67.08071517253819,14.47195109804467,0.9151486536989815,3,-0.15999984741211648,0.5500011444091726,2.072503089904778,2.480001449584954,2.5600013732910085,0,0.07713128307977168,1.0758312346440122,59.45000076293945,-2.1147340049653964,57.1500015258789,-1.9056583403209635,57.54999923706055,0.07713128307977168 12635,2023-03-28,59.2400016784668,59.95000076293945,58.959999084472656,58.9900016784668,813900.0,0.0020298164538243846,-5.387000713705609,-0.4310331219910079,52.05993646457583,49.69347575103134,0.17252900023456164,-0.2773497201220181,1.3397017863482077,1.6152490403754456,27.4255997873048,0.9900016784667969,-0.11167753005763359,0.24500160217284872,-1.5873101609487819,2.0773133652944793,-0.671154279387963,1.1611574837336605,1.1982485110058576,75.24754594314219,21.717965387029906,0.9161558815608143,3,-0.2800025939941406,0.23999786376953125,1.9975004196166992,2.3599987030029297,2.9399986267089844,1,0.04709650610702498,-1.4146391388085113,59.11999893188477,1.0758312346440122,59.45000076293945,-2.1147340049653964,57.1500015258789,0.04709650610702498 12636,2023-03-29,60.13000106811523,60.29999923706055,59.34000015258789,59.34000015258789,762700.0,0.01502362195192064,-1.4303746124948091,3.1600036621093466,55.84416613849889,50.39928777726246,-0.8298173073067545,-1.057762825288016,0.380313802733248,0.7223935629859852,25.677406199474706,1.05999755859375,0.08215633810913658,1.0310009002685447,-0.8115585708261719,2.8735603713632614,0.10972116472118643,1.952280635815903,-3.170001983642571,94.91023469524089,38.892454085216414,0.921279735547359,3,-1.4150009155273366,-0.8950023651122976,0.9224996566772532,1.4749984741211009,2.4599990844726634,2,0.03991348193163913,-5.387000713705609,59.2400016784668,-1.4146391388085113,59.11999893188477,1.0758312346440122,59.45000076293945,0.03991348193163913 12637,2023-03-30,60.45000076293945,60.77999877929688,59.97999954223633,60.45000076293945,659800.0,0.005321797590885247,1.4242546845919677,0.0,63.5680703079051,52.0835686261239,-1.298957324235019,-1.316074025417194,0.059301009518755166,0.38907485564294575,23.798651937568764,0.799999237060554,0.17051637860215152,1.269000625610353,-0.6631960014252769,3.201197252645983,0.3029023120925416,2.2350989391281644,-3.4232016754150365,90.59834261649215,27.580326408370674,0.9660983135178145,3,-1.5800018310546875,-1.2550010681152344,0.5600004196166992,1.2849998474121094,1.5999984741210938,3,0.027460708460897543,-1.4303746124948091,60.13000106811523,-5.387000713705609,59.2400016784668,-1.4146391388085113,59.11999893188477,0.027460708460897543 12638,2023-03-31,61.11999893188477,61.1500015258789,60.45000076293945,60.540000915527344,1345400.0,0.011083509685513304,1.1874914318752388,100.0,61.161156994813346,52.551568942254406,-1.9813570856091474,-1.961408195300244,-0.5630035338975361,-0.3074066750631843,22.32841940025867,0.700000762939446,0.18383308428489897,1.8594987869262738,-0.25536511687901964,3.9743626907315672,0.8020668350236306,2.916930738828917,-3.943071856689457,98.63002006633101,33.446934719551706,1.0574319519026467,3,-2.0649986267089915,-2.039999008178718,-0.024998664855964137,0.6150016784667898,1.0400009155273366,4,0.022087734169021767,1.4242546845919677,60.45000076293945,-1.4303746124948091,60.13000106811523,-5.387000713705609,59.2400016784668,0.022087734169021767 12639,2023-04-03,60.45000076293945,60.86000061035156,59.72000122070313,60.83000183105469,1534000.0,-0.010962012118030273,4.181831580590034,-0.6551764961227994,53.85396596949792,52.43512371595233,-1.3936404847526305,-1.2590910589159137,0.13531339300546108,0.3536585322331689,21.21077831015651,1.3999977111816406,0.13570247974728744,1.1280006408691392,-1.0524247613138868,3.3084260430521653,0.03778793977762973,2.2182133419606487,-3.0346892207031217,68.03653047573947,5.231508582829171,1.090212701091513,4,-1.3950004577636719,-1.3750019073486328,0.1424999237060547,1.2849998474121094,2.6699981689453196,0,0.01637713567038479,1.1874914318752388,61.11999893188477,1.4242546845919677,60.45000076293945,-1.4303746124948091,60.13000106811523,0.01637713567038479 12640,2023-04-04,60.72000122070313,61.06000137329102,60.11999893188477,60.349998474121094,1012700.0,0.0044665087569231154,-1.2650611269418532,-0.9736887015007967,52.25603546828321,53.398627065287684,-1.5490630720959189,-1.4174704895890429,-0.11876596699813291,0.07237238153582126,19.61237203968289,0.94000244140625,0.1534831976750084,1.281001091003425,-0.9373897794592878,3.499391961466138,0.17180565577206863,2.3901965262347815,-3.080608279448249,76.2430950870537,16.39527634181382,1.1091954352313573,4,-1.6650009155273509,-1.6650009155273509,-0.1275005340576243,1.0149993896484304,1.7099990844726491,1,0.015810261284140648,4.181831580590034,60.45000076293945,1.1874914318752388,61.11999893188477,1.4242546845919677,60.45000076293945,0.015810261284140648 12641,2023-04-05,63.1500015258789,63.16999816894531,60.97999954223633,60.97999954223633,1812400.0,0.04001976706725152,-1.0184300689281764,5.864826690310609,61.17748495603328,56.03238221524543,-3.465611557466964,-3.6942776060215223,-2.5432879550293563,-2.3333422315168377,17.846494942590535,2.4499969482421804,0.12266015373329253,3.4935012817382756,0.7484364667337289,6.238566096742822,2.1209688742360058,4.866033689240545,-5.299972069546577,99.42038664478814,41.39004863682449,1.3725324075022725,4,-2.930002212524407,-3.0850028991699148,-2.537501335144036,-1.4150009155273366,-0.7800025939941264,2,-0.015360272324072888,-1.2650611269418532,60.72000122070313,4.181831580590034,60.45000076293945,1.1874914318752388,61.11999893188477,-0.015360272324072888 12642,2023-04-06,63.290000915527344,63.93000030517578,62.90999984741211,63.66999816894531,2098500.0,0.002216934065964793,1.2666638409697792,-0.1751137815920815,65.26786495836356,57.61760400524332,-2.953668940844274,-3.6670884157647876,-2.6947673246287565,-2.4730637048994737,17.17973587587848,1.0200004577636719,0.20678174257453463,3.4080005645751967,0.25538676744254474,6.560614361707849,1.8316936660088672,4.984307463141526,-5.014373962185985,84.7981109542544,26.964144339624504,1.5763068985663269,4,-1.845001220703125,-2.845001220703125,-2.8524999618530273,-1.6900005340576172,-1.5800018310546875,3,-0.011060210978251384,-1.0184300689281764,63.1500015258789,-1.2650611269418532,60.72000122070313,4.181831580590034,60.45000076293945,-0.011060210978251384 12643,2023-04-10,62.84000015258789,63.02000045776367,61.93000030517578,63.02000045776367,1798200.0,-0.007110139934111692,11.111092273131861,0.4736884373682414,62.19511911459143,58.59820004139583,-2.2040009753418346,-2.9526241489118803,-2.244626223310078,-1.9885148012407114,15.63550486427612,1.3600006103515625,0.5449423860074916,2.6939998626709,-0.5235274504143206,5.91152717575612,1.085236206128286,4.302763519213514,-3.9989358640630925,74.10925440321265,15.165794378374969,1.608763656542611,4,-1.3950004577636719,-2.395000457763672,-2.432499885559082,-1.2700004577636719,-2.529998779296868,0,-0.012571624977865459,1.2666638409697792,63.290000915527344,-1.0184300689281764,63.1500015258789,-1.2650611269418532,60.72000122070313,-0.012571624977865459 12644,2023-04-11,62.56999969482422,63.0,62.5,62.84000015258789,1010600.0,-0.004296633626799107,-1.4390252979651839,1.5,66.97935733443549,60.25591347138024,-1.556874826764421,-2.5221009092681896,-1.988580860695528,-1.6538899058222825,14.916717549141822,0.5,1.017349943974061,2.239999389648439,-1.093890523946051,5.573889303242929,0.573054432851194,3.906944346445684,-3.22004180463432,64.3044587887689,0.8503744738991728,1.6669449567972445,4,-0.9349994659423828,-2.125,-2.2574996948242188,-1.0,-2.529998779296875,1,-0.00655265861294263,11.111092273131861,62.84000015258789,1.2666638409697792,63.290000915527344,-1.0184300689281764,63.1500015258789,-0.00655265861294263 12645,2023-04-12,62.099998474121094,62.93000030517578,61.81000137329102,62.68000030517578,954200.0,-0.007511606568570972,1.0740685796634464,2.1481512878113564,73.38129214348749,62.20448302749009,-0.7135574860342047,-1.9629316506955519,-1.536671919783899,-1.1577462811752781,13.994021482071842,1.1199989318847585,1.1771263736712925,1.6494981765747099,-1.7603417856289667,5.0593381387783865,-0.055421804527128415,3.354418157676548,-2.29203634243261,37.966055668703326,-32.059380536984996,1.7049199811018398,4,-0.2749977111816406,-1.654998779296875,-1.909998893737793,-0.529998779296875,-2.859996795654297,2,0.016425128547929768,-1.4390252979651839,62.56999969482422,11.111092273131861,62.84000015258789,1.2666638409697792,63.290000915527344,0.016425128547929768 12646,2023-04-13,62.040000915527344,62.27999877929688,60.84000015258789,61.63000106811523,1045900.0,-0.0009661442845083634,2.235968059252366,-0.706894056983517,76.0383371006349,63.590068226682284,-0.3957517026676669,-1.8604948248223394,-1.52678533918926,-1.0675383667983311,13.584214008742604,1.4399986267089915,1.3492005748486733,1.5020006179809542,-1.979557347255394,4.9835585832173095,-0.2387783646372199,3.2427796005991283,-1.8198349664901272,38.83497422919046,-37.73741418745258,1.7407789826181765,4,-0.21500015258789062,-1.595001220703125,-1.8700008392333984,-0.470001220703125,-2.7600021362304616,3,0.006286256993765171,1.0740685796634464,62.099998474121094,-1.4390252979651839,62.56999969482422,11.111092273131861,62.84000015258789,0.006286256993765171 12647,2023-04-14,61.36000061035156,61.77000045776367,60.9900016784668,61.43999862670898,933700.0,-0.010960675292407851,1.1081000273214185,-0.19511718568276384,62.29086058485149,63.71559084779764,0.47707663355947716,-1.1753873367245902,-0.9135678869783419,-0.34085653144231287,13.45501925112999,1.0499992370605469,1.5367604879972916,0.7805002212524386,-2.720389686611071,4.281390129115948,-0.9699447326793162,2.5309451751841934,-0.7688512257004874,23.85322866832087,-51.175091993437576,1.7504449539317553,4,0.4650001525878906,-0.9150009155273438,-1.3025007247924805,0.154998779296875,-2.2900009155273438,4,0.016460207162429796,2.235968059252366,62.040000915527344,1.0740685796634464,62.099998474121094,-1.4390252979651839,62.56999969482422,0.016460207162429796 12648,2023-04-17,62.06000137329102,62.38000106811523,61.349998474121094,61.58000183105469,829100.0,0.01140809576232904,-1.1914802955964738,-6.0001430546952,68.05898440941543,65.2939262300107,-0.08444239366344419,-1.794933425090278,-1.6848776967887105,-0.99697630850347,12.978399467485835,1.0300025939941335,1.6368373688265194,1.3710008621215906,-2.1731797947296414,4.9151815189728225,-0.40108946630402187,3.143091190547203,-1.220001220703132,56.48154198551507,-18.744420347929655,1.7720903284256158,4,-0.03500175476074929,-1.615001678466804,-2.005002021789558,-0.5450019836425852,-3.3100013732910227,0,-0.005639740268665205,1.1081000273214185,61.36000061035156,2.235968059252366,62.040000915527344,1.0740685796634464,62.099998474121094,-0.005639740268665205 12649,2023-04-18,61.7400016784668,62.40999984741211,61.540000915527344,62.08000183105469,911400.0,-0.0051562953229638,-1.3513431312407533,-0.7083343267450165,64.98801617359163,66.70859075282274,0.48923578289697645,-1.4135154765588922,-1.3897949637739373,-0.630519134799421,12.474233181029556,0.8699989318847656,1.6218386280106003,0.966001129150392,-2.5941491148320353,4.5261513731328264,-0.8140739928408252,2.7460762511416092,-0.75,43.06227082158352,-30.832425192554844,1.780075121991217,4,0.6449985504150391,-1.2950019836425781,-2.1425018310546875,-0.4050025939941406,-3.5400009155273438,1,-0.02316164992386971,-1.1914802955964738,62.06000137329102,1.1081000273214185,61.36000061035156,2.235968059252366,62.040000915527344,-0.02316164992386971 12650,2023-04-19,62.4900016784668,62.54999923706055,61.790000915527344,61.90999984741211,957400.0,0.012147715899100353,1.171433242506812,-1.7058869728146844,64.39025297965182,67.06556497766925,0.01867841964757133,-1.986561486269494,-2.1719847812023687,-1.342002503802405,11.239597448585425,0.80999755859375,1.6233147006607567,1.5390010833740249,-1.9911930573780978,5.0691952241261475,-0.22609598700203293,3.3040981537500826,-1.2060001373290987,96.49136896396337,24.21173936954324,1.7650970703760605,4,-0.10500144958496094,-2.045001983642578,-3.06500244140625,-1.1550025939941406,-5.11000061035157,2,-0.039206284159593596,-1.3513431312407533,61.7400016784668,-1.1914802955964738,62.06000137329102,1.1081000273214185,61.36000061035156,-0.039206284159593596 12651,2023-04-20,62.75,62.75,62.22999954223633,62.56999969482422,943400.0,0.004160638734992839,4.777773068282965,0.3103443739970009,64.12776712150938,66.938887440241,-0.3397560908713615,-1.9362888057679442,-2.4573021119780947,-1.5476898860037664,9.587810444413837,0.5200004577636719,1.7855344449319404,1.538999366760251,-1.6896022178904104,4.767600951410913,-0.07530142556507968,3.153300159085582,-1.2099990844726562,100.0,28.79674360113512,1.61430079232533,4,-0.8199996948242188,-2.3050003051757812,-3.4925003051757812,-1.4150009155273438,-5.290000915527344,3,-0.05593622823160482,1.171433242506812,62.4900016784668,-1.3513431312407533,61.7400016784668,-1.1914802955964738,62.06000137329102,-0.05593622823160482 12652,2023-04-21,63.02000045776367,63.40999984741211,62.540000915527344,63.27999877929688,964000.0,0.004302796139660003,2.3461467923559405,-1.4444326707074526,62.27391505346977,66.94764254456082,-0.7287161068669263,-1.838222116149396,-2.7061625808269696,-1.7721155946567677,7.7410490640104985,0.8699989318847656,1.9745917877044334,1.5154998779296847,-1.1823080492221152,4.213307805081492,0.16659591435378474,2.8644038415055846,-1.240999603271483,81.0680034147073,12.783232388528575,1.3489039635759024,4,-0.8950004577636719,-2.575000762939453,-3.645000457763672,-1.6850013732910156,-6.0,4,-0.05934626549191091,4.777773068282965,62.75,1.171433242506812,62.4900016784668,-1.3513431312407533,61.7400016784668,-0.05934626549191091 12653,2023-04-24,63.09000015258789,63.290000915527344,62.56000137329102,63.02000045776367,676800.0,0.0011107536387775507,2.1063729627945933,-0.2692313335387341,68.48739226417793,67.11520198119887,-0.848782494190516,-1.7091700638588563,-2.73894360919936,-1.7905613289871098,7.045772657561433,0.729999542236321,1.8540882297689478,1.4034996032714844,-1.2002085126284214,4.00720771917139,0.10164554532153147,2.7053536612214373,-1.0958993530273418,82.88770708004137,13.969600201615066,1.301854057949953,4,-0.9650001525878906,-2.645000457763672,-3.6150007247924805,-1.7550010681152344,-5.240001678466797,0,-0.06371850448630523,2.3461467923559405,63.02000045776367,4.777773068282965,62.75,1.171433242506812,62.4900016784668,-0.06371850448630523 12654,2023-04-25,63.68000030517578,63.84000015258789,62.83000183105469,62.97000122070313,750700.0,0.009351722161371478,-1.0404050523655026,10.142888283378644,69.83913838966569,66.72162934188533,-1.4134053941326883,-2.044871873725583,-3.313438377019004,-2.3151536978341767,6.830835421396382,1.0099983215332031,1.6787743762773886,1.7654996871948256,-0.6860985401243482,4.2170979145139995,0.5397005735352423,2.991298800854409,-1.4923095550537084,92.19512648982592,23.203756376998314,1.2257991136595863,4,-1.3400001525878906,-3.2350006103515625,-4.205000877380371,-2.345001220703125,-6.479999542236328,1,-0.07741834612986143,2.1063729627945933,63.09000015258789,2.3461467923559405,63.02000045776367,4.777773068282965,62.75,-0.07741834612986143 12655,2023-04-26,62.02999877929688,63.6500015258789,62.0,63.08000183105469,921000.0,-0.025910827857593355,-1.972974087566143,-1.478879444665332,41.61674629180617,62.89700814090436,0.25213740176353383,-0.18459811814054916,-1.6758115193715284,-0.626877573652493,6.335132687980684,1.6800003051757812,1.5256295629154835,-0.024001693725580253,-2.1276464971733517,2.079643109722184,-1.0758240954494624,1.027820707998302,1.9000015258788991,1.6303683048444293,-60.88832330737937,1.0518224017238829,4,0.38500213623046164,-1.5849990844726634,-2.554999351501472,-0.6949996948242259,-4.299999237060554,2,-0.06174428650215813,-1.0404050523655026,63.68000030517578,2.1063729627945933,63.09000015258789,2.3461467923559405,63.02000045776367,-0.06174428650215813 12656,2023-04-27,62.52999877929688,62.72999954223633,61.849998474121094,61.95000076293945,932700.0,0.008060615989676334,-1.2564054911895457,-0.5523774577478198,44.60225825713879,60.93160788226962,-0.19114817058321876,-0.5223589231563537,-2.1600648363834196,-1.0800378010550489,6.031315043270983,0.8800010681152344,1.3446367199209632,0.3559984207153377,-1.5500627235738946,2.26205956500457,-0.597032151429282,1.3090289928599574,1.3614015197753844,34.1708407854056,-24.47505044082692,0.9530305721446171,4,0.06500053405761008,-2.0849990844726634,-3.054999351501472,-1.1949996948242259,-4.319999694824226,3,-0.08236043198015819,-1.972974087566143,62.02999877929688,-1.0404050523655026,63.68000030517578,2.1063729627945933,63.09000015258789,-0.08236043198015819 12657,2023-04-28,62.11000061035156,62.81000137329102,61.70000076293945,62.43000030517578,970800.0,-0.006716746795849549,1.0555532008081354,-0.5517254987075957,44.79315465744174,58.34651568760587,0.38713717116552004,0.0299123740347369,-1.7514421837633876,-0.6090990681836104,6.019851611067062,1.1100006103515696,1.122984068492002,-0.14699974060058452,-1.873036853376675,1.579037372175506,-1.0100182969886262,0.7160188157874572,1.6997436157226602,19.158876838720257,-35.9806359253886,0.8630185563880435,4,0.5799999237060547,-1.6650009155273438,-2.6350011825561523,-0.7750015258789062,-3.5100021362304688,4,-0.07486719497961036,-1.2564054911895457,62.52999877929688,-1.972974087566143,62.02999877929688,-1.0404050523655026,63.68000030517578,-0.07486719497961036 12658,2023-05-01,62.47000122070313,63.27000045776367,61.91999816894531,61.91999816894531,1378100.0,0.005796177858861107,-3.9090719933416564,-1.7187611758815757,49.29578524216891,56.60293447300336,0.10215373475354284,-0.23585622090764247,-2.107908712306404,-0.9101197369541154,6.402009426644834,1.3500022888183594,0.8859509579841571,0.14550075531006712,-1.4968782239241207,1.787879734544255,-0.6756887343070304,0.9666902449271646,1.2131583975830011,35.98134006431543,-17.255353967244737,0.8211894896170951,5,0.29999923706053977,-1.8700008392334055,-3.1550016403198313,-1.4350013732910227,-2.780002593994155,0,-0.08724188660866039,1.0555532008081354,62.11000061035156,-1.2564054911895457,62.52999877929688,-1.972974087566143,62.02999877929688,-0.08724188660866039 12659,2023-05-02,61.43999862670898,62.33000183105469,61.13000106811523,62.22999954223633,881400.0,-0.016487955400468324,1.4242305143262424,-1.4363573311138798,45.69190691540881,54.52534046586524,1.2126485778873857,0.9192476687116908,-1.1214072304423084,0.16852232176919557,6.182705188129904,1.3400001525879048,0.8577933224324923,-0.9340017318725629,-2.387294252064457,0.5192907883193314,-1.66064799196851,-0.20735547177661573,2.124171460256356,12.301488185793888,-41.096054000722106,0.7266462600959489,5,1.0450019836425852,0.00500106811524148,-2.1249990463256765,-0.6299972534179545,-1.6699981689453054,1,-0.05843099337289459,-3.9090719933416564,62.47000122070313,1.0555532008081354,62.11000061035156,-1.2564054911895457,62.52999877929688,-0.05843099337289459 12660,2023-05-03,61.68000030517578,62.52000045776367,61.38000106811523,61.61999893188477,1097400.0,0.003906277406107828,-3.2222426301771585,-0.0759510174123731,47.70407890191271,52.700486219243395,0.9450468478239955,0.7956475787690209,-1.3717473794225157,-0.04011102620291496,6.059214990468358,1.1399993896484446,0.7189051123357189,-0.7420000076293931,-2.017858766751182,0.5338587514923958,-1.3799293871902876,-0.10407062806849865,1.6894362602815463,25.700906258244633,-28.31848949143676,0.6379293795608949,5,0.8050003051757812,-0.2350006103515625,-2.3650007247924805,-0.8699989318847585,-2.279998779296882,2,-0.07263293644731705,1.4242305143262424,61.43999862670898,-3.9090719933416564,62.47000122070313,1.0555532008081354,62.11000061035156,-0.07263293644731705 12661,2023-05-04,62.18000030517578,62.459999084472656,60.93999862670898,61.61999893188477,1124300.0,0.008106355342512028,1.7142891202686765,9.333142602836514,55.352475866822274,51.931437420727,0.3974897624638061,0.2311001231118439,-1.8700413543020318,-0.5427202483735627,5.581216616557578,1.520000457763679,0.6417476447490387,-0.19349994659423686,-1.425841072631215,1.0388411794427412,-0.8096705096127295,0.42267061642425574,1.0102814204941808,53.21891433473711,-4.425604134899245,0.6161705630184903,5,0.20999908447265625,-0.5450000762939453,-2.960000991821289,-1.3699989318847585,-2.6899986267089844,3,-0.0715664319893714,-3.2222426301771585,61.68000030517578,1.4242305143262424,61.43999862670898,-3.9090719933416564,62.47000122070313,-0.0715664319893714 12662,2023-05-05,62.59000015258789,62.93000030517578,61.36999893188477,61.4000015258789,1523600.0,0.006593757565131142,-1.4959945800946823,2.1249923365645045,53.595648451709614,50.27679921934163,-0.08931226083744548,-0.246678227110948,-2.2680552574677506,-0.9591988564400964,4.55871534551527,1.5600013732910085,0.5256802918794179,0.2514999389648409,-0.908904326240858,1.4119042041705399,-0.32870219363800857,0.8317020715676904,0.3752532631859751,70.81546048107724,12.485832188104325,0.5802021326028484,5,-0.20000076293945312,-0.7649993896484375,-3.6150007247924805,-2.1500015258789062,-3.3400001525878906,4,-0.0699792468035988,1.7142891202686765,62.18000030517578,-3.2222426301771585,61.68000030517578,1.4242305143262424,61.43999862670898,-0.0699792468035988 12663,2023-05-08,62.04999923706055,62.90999984741211,61.959999084472656,62.29999923706055,686800.0,-0.008627590896483128,-3.4186050637852414,-0.21008427605617425,52.04214358734144,48.29935535241671,0.32145480331789855,0.2435923119776291,-1.7179052901075238,-0.44085791574703137,4.170227070797277,0.9500007629394531,0.37452205449680775,-0.2490009307861314,-1.3911670474932265,0.8931651859209637,-0.8200839891396754,0.3220821275674126,-1.1100006103515696,55.77887809656368,-4.2968227528106056,0.5710830583535466,5,0.24500083923339133,-0.22499847412109375,-3.0174999237060547,-1.6949996948242188,-3.1300010681152344,0,-0.0556003352999056,-1.4959945800946823,62.59000015258789,1.7142891202686765,62.18000030517578,-3.2222426301771585,61.68000030517578,-0.0556003352999056 12664,2023-05-09,62.15999984741211,62.31999969482422,61.540000915527344,62.09000015258789,845000.0,0.0017727737583252967,3.0,-0.279998779296875,47.625887671235894,48.9670377279089,-0.02998566719565332,0.10677503986230619,-1.8020846164706157,-0.5738551451975127,3.8492643568113243,0.779998779296875,0.220912068400537,-0.11850032806396626,-1.2548895018527304,1.0178888457247979,-0.6866949149583519,0.44969425883041936,-1.180601196289068,61.30654229613924,5.5960507284618615,0.5681945868943833,5,-0.05500030517578125,-0.33499908447265625,-3.0924997329711914,-1.8050003051757812,-2.549999237060547,1,-0.03973618447178884,-3.4186050637852414,62.04999923706055,-1.4959945800946823,62.59000015258789,1.7142891202686765,62.18000030517578,-0.03973618447178884 12665,2023-05-10,63.11999893188477,63.2599983215332,62.13000106811523,62.52999877929688,1293900.0,0.01544400075336605,1.5976980246860035,8.428610354223434,52.41829198420471,49.835485919805116,-0.9153690801082135,-0.8146580290515217,-2.6800865222063734,-1.5483085252182391,4.0498391558283515,1.1299972534179759,0.028709250017776355,0.7904987335205149,-0.40231253543539225,1.983310002476422,0.19409309904256133,1.3869043679984685,-2.101988256835952,93.96554275585638,42.04567317167741,0.5964056344779525,5,-1.0149993896484446,-1.0949993133544993,-4.054999351501472,-2.7649993896484446,-3.80999755859375,2,-0.05307348749698515,3.0,62.15999984741211,-3.4186050637852414,62.04999923706055,-1.4959945800946823,62.59000015258789,-0.05307348749698515 12666,2023-05-11,62.43000030517578,63.38999938964844,62.13999938964844,63.02000045776367,576500.0,-0.010931537363516042,-1.1367485140638194,-1.0,46.34448639401601,50.007856112757814,-0.2693745697669314,-0.09902036534395364,-1.8899170679870139,-0.8729314580932623,4.0474183372833945,1.25,-0.2599541551237792,0.08100013732909872,-1.1046135741845475,1.266613848842745,-0.5118067184277209,0.6738069930859183,-1.322310124267588,52.47530361772949,4.067224584469301,0.5928068557568221,5,-0.2650012969970703,-0.04500007629394531,-3.375,-2.075000762939453,-3.5800018310546875,3,-0.04853433869110002,1.5976980246860035,63.11999893188477,3.0,62.15999984741211,-3.4186050637852414,62.04999923706055,-0.04853433869110002 12667,2023-05-12,62.36999893188477,63.11000061035156,62.099998474121094,62.77999877929688,799400.0,-0.0009610983981692689,-1.1263185791669192,0.6949148158924127,45.5334940616656,49.58982375936856,-0.18842928310387919,0.04271734927329618,-1.7528776718222545,-0.8138382377882323,4.031296750825144,1.0100021362304688,-0.18210472669173328,-0.029501152038569955,-1.1199665658875233,1.0609642618103834,-0.5747338589630502,0.5157315548859103,-1.125370198452167,44.864794645398206,0.784359462641163,0.545232706924478,5,-0.2049999237060618,0.015001296997063207,-2.2274999618530344,-2.0149993896484446,-3.3600006103515696,4,-0.04617600292992252,-1.1367485140638194,62.43000030517578,1.5976980246860035,63.11999893188477,3.0,62.15999984741211,-0.04617600292992252 12668,2023-05-15,61.709999084472656,62.59000015258789,61.18999862670898,62.52000045776367,994000.0,-0.010582008316737501,1.9473692664142426,1.9756138408433275,37.88437861293381,48.72232061464911,0.39384388372183565,0.711637479141352,-1.0451319198467672,-0.1550808378156674,4.33126842044061,1.4000015258789134,-0.17919767574394285,-0.6720008850097656,-1.796121365808439,0.4521195957889077,-1.2340611254090987,-0.10994064461043251,1.6800003051757812,23.636376246928982,-13.764765108404099,0.562060240399335,5,0.4549999237060547,0.6300010681152344,-0.7649993896484375,-1.2649993896484375,-3.4099998474121094,0,-0.03986386519152674,-1.1263185791669192,62.36999893188477,-1.1367485140638194,62.43000030517578,1.5976980246860035,63.11999893188477,-0.03986386519152674 12669,2023-05-16,60.31000137329102,61.81999969482422,60.27999877929688,61.72999954223633,960200.0,-0.022686723901344186,-1.0810775979833804,1.7530811869810639,39.08631235492177,47.76479099831678,1.8066873157166157,2.107039153450266,0.39732169413411356,1.230411411243388,4.906446979722244,1.5400009155273366,-0.18425865600300995,-2.0004985809326072,-3.435482086888065,-0.5655150749771494,-2.717990333910336,-1.2830068279548783,3.0359980010986263,0.9647134439227368,-39.26912561763273,0.7174917529777279,5,1.5249977111816335,1.74999809265136,0.634998321533196,0.13499832153319602,-3.0,1,-0.02304764007120863,1.9473692664142426,61.709999084472656,-1.1263185791669192,62.36999893188477,-1.1367485140638194,62.43000030517578,-0.02304764007120863 12670,2023-05-17,60.040000915527344,60.4900016784668,59.70000076293945,60.31000137329102,1375000.0,-0.004476876995782142,1.5079351623665616,0.19014141262183465,33.725507404500505,45.36179450250326,2.0334257443517956,2.302111055896752,0.7345958331752058,1.4680622507588055,5.558804673383462,0.7900009155273438,-0.2695902475603873,-2.1479990005493192,-3.9014265447144325,-0.394571456384206,-3.0247127726318794,-1.271285228466759,3.1833584350585937,9.214099705265422,-30.473593401378213,0.8767137720825579,5,1.5049991607666016,1.7299995422363281,0.9999990463256836,0.404998779296875,-1.479999542236321,2,-0.007161897045617427,-1.0810775979833804,60.31000137329102,1.9473692664142426,61.709999084472656,-1.1263185791669192,62.36999893188477,-0.007161897045617427 12671,2023-05-18,59.2400016784668,59.31999969482422,58.5,59.02000045776367,988500.0,-0.013324437456056937,3.31581906157769,-0.8148179544780016,32.12952674491474,42.97666986841493,2.6513463854372503,2.9783697971512666,1.5804198602260442,2.2372780218609307,6.3671376335945356,1.5400009155273438,-0.26951777228023843,-2.772498321533206,-4.942279238380252,-0.6027174046861674,-3.8573887799567217,-1.6876078631096902,3.771956156860348,16.052095021531105,-25.14872374118468,1.0848904584235193,5,1.7049980163574219,1.9299983978271484,1.894998550415039,1.2049980163574219,-0.5200004577636648,3,0.001181628846065097,1.5079351623665616,60.040000915527344,-1.0810775979833804,60.31000137329102,1.9473692664142426,61.709999084472656,0.001181628846065097 12672,2023-05-19,59.27999877929688,60.5,59.25,59.63000106811523,1994300.0,0.0006751704877925313,-5.097563244912959,-1.5909106672214641,29.312562774289745,40.45116088918697,2.3383515642149817,2.7866898965193556,1.5883019002724623,2.1547615051780227,6.373769964571875,1.2599983215332031,-0.3098505535492748,-2.5455011367797766,-4.978384803706497,-0.1126174698530562,-3.7619429702431404,-1.3290593033164129,3.37100242920409,19.07087408794713,-21.848735063053585,1.2164418334633604,5,1.6650009155273366,1.8900012969970632,1.8550014495849538,1.1650009155273366,-1.579998016357429,4,-0.007253716498488938,3.31581906157769,59.2400016784668,1.5079351623665616,60.040000915527344,-1.0810775979833804,60.31000137329102,-0.007253716498488938 12673,2023-05-22,59.06999969482422,59.83000183105469,59.0,59.599998474121094,693300.0,-0.0035424947502867843,-1.4776241772757293,1.5142723240074292,32.801157808424705,38.80396868220795,2.3257625990640065,2.82491357658386,1.8840572621942044,2.318352982783111,6.437187439624803,0.8300018310546875,-0.4771650237851972,-2.5545001983642592,-5.2022672570865325,0.09326686035801401,-3.8783837277253923,-1.2306166690031262,3.248921416996673,17.168667084904598,-26.24027652371184,1.3238835293611364,5,1.875,2.1000003814697266,2.065000534057617,1.375,-1.509998321533196,0,-0.0010157672862874945,-5.097563244912959,59.27999877929688,3.31581906157769,59.2400016784668,1.5079351623665616,60.040000915527344,-0.0010157672862874945 12674,2023-05-23,58.75,59.81000137329102,58.72000122070313,58.97000122070313,1188300.0,-0.005417296368333324,-6.785749318801485,0.4150975988944684,28.98132712181109,36.199861475275334,2.359289967737027,2.9056044856061476,2.244986547612058,2.5936049361151277,6.1807435787776575,1.0900001525878906,-0.6844316030555149,-2.627999877929689,-5.385691778157749,0.1296920222983644,-4.006845828043716,-1.2491539278156623,3.2634074228752183,12.5,-31.779544736478606,1.3788459501140269,5,2.1949996948242188,2.4200000762939453,2.484999656677246,1.6949996948242188,-0.3300018310546875,1,-0.007659587454288519,-1.4776241772757293,59.06999969482422,-5.097563244912959,59.27999877929688,3.31581906157769,59.2400016784668,-0.007659587454288519 12675,2023-05-24,58.20000076293945,59.040000915527344,57.97999954223633,58.61999893188477,1034500.0,-0.009361689141456075,-1.4651177232483454,1.909071993341627,21.652395952939088,33.45629587071123,2.3892488358395667,3.324401687321597,2.8045779032884894,3.0905734372937417,6.776019558286453,1.0600013732910156,-0.8724723840363566,-2.986499214172362,-6.066630397161418,0.09363196881669467,-4.526564805666887,-1.4464336226778371,3.532334066105747,8.730205584897435,-32.99677343558582,1.5400655914945278,5,2.344999313354492,2.7099990844726562,3.214999198913574,2.2449989318847656,0.5999984741210938,2,-0.015292085532328081,-6.785749318801485,58.75,-1.4776241772757293,59.06999969482422,-5.097563244912959,59.27999877929688,-0.015292085532328081 12676,2023-05-25,57.38000106811523,57.93999862670898,57.13000106811523,57.93999862670898,1121300.0,-0.014089341650771692,1.8928610354223434,1.3333333333333108,14.939406323675698,30.05695278871235,2.701684139971796,3.940843098663585,3.605496190892623,3.861656379691638,7.6930511762360085,1.0699996948242259,-1.0717756885344372,-3.54899902343751,-6.995509374119941,-0.10248867275508644,-5.272254198778725,-1.8257438480962946,3.977100232249086,7.418399977360825,-29.363825996665337,1.7232551753412129,5,2.4799995422363352,3.1049995422363352,4.0349988937378,3.0649986267089915,2.3699989318847727,3,0.02056466161049797,-1.4651177232483454,58.20000076293945,-6.785749318801485,58.75,-1.4776241772757293,59.06999969482422,0.02056466161049797 12677,2023-05-26,57.459999084472656,57.540000915527344,56.65999984741211,57.13999938964844,992100.0,0.0013941794156202558,2.666645474052293,-0.5714305177111717,17.073121340936666,27.744590869601556,2.0695985201250267,3.6834702302694495,3.4992159017770064,3.732710182938355,8.871070329610342,0.8800010681152344,-1.4166307869394927,-3.2365009307861357,-6.963518636240323,0.4905167746680519,-5.100009783513229,-1.3729920780590419,3.389850188021768,25.236553200553068,-8.765047540877802,1.8635088527270949,5,1.7800006866455078,2.7900009155273438,3.7275009155273438,2.9850006103515625,2.1399993896484375,4,0.021928335473485383,1.8928610354223434,57.38000106811523,-1.4651177232483454,58.20000076293945,-6.785749318801485,58.75,0.021928335473485383 12678,2023-05-30,57.02000045776367,57.86000061035156,56.93000030517578,57.45000076293945,1096700.0,-0.007657477092231413,-2.049178277509568,-1.3437522351763107,14.794465857880027,25.045496814374697,1.9828790923731248,3.8938746107376474,3.9285545727196194,4.1053766789520125,9.635636561155222,0.9300003051757812,-1.6983313442231633,-3.4039995193481474,-7.374067971479803,0.5660689327835016,-5.389033745413975,-1.4189652932823194,3.2432698952192283,11.428585268736184,-18.329332711914134,1.985034226065826,5,1.5599994659423828,3.229999542236328,4.2649993896484375,3.424999237060547,1.6699981689453054,1,0.01192564538261398,2.666645474052293,57.459999084472656,1.8928610354223434,57.38000106811523,-1.4651177232483454,58.20000076293945,0.01192564538261398 12679,2023-05-31,57.849998474121094,57.97999954223633,56.9000015258789,57.1500015258789,2053800.0,0.014556261131078552,1.2499980131766275,-1.6278987242951852,13.249580089903716,22.7703937794195,0.857397254636858,2.931428552723581,3.0918409543312038,3.2265597580885625,10.780187825015794,1.079998016357429,-1.9827837033580096,-2.3945014953613253,-6.4936845236202885,1.704681532897638,-4.444093009490807,-0.3449099812318437,1.9088140080818974,49.99991985933711,27.192153841746165,2.0495915141294803,5,0.7300014495849609,2.4000015258789062,3.4350013732910156,2.595001220703125,0.18000030517578836,2,-0.005012914580452388,-2.049178277509568,57.02000045776367,2.666645474052293,57.459999084472656,1.8928610354223434,57.38000106811523,-0.005012914580452388 12680,2023-06-01,57.20000076293945,57.959999084472656,56.68000030517578,57.83000183105469,1370000.0,-0.01123591578783556,1.8764160526688012,-0.9000054495912715,13.323913384263975,20.680881183791634,1.1870013478493675,3.4030639805801997,3.7625709110391767,3.7948820907010017,12.15715508676645,1.279998779296875,-2.189325593456644,-2.8204992294311495,-7.0760337442157635,1.4350352853534645,-4.9482664868234565,-0.6927319720388425,2.124977950392811,40.90916972516834,20.95137538996942,2.1277672573923083,6,1.3799991607666016,2.9549999237060547,4.192499160766602,3.2449989318847656,1.7299995422363281,3,0.021328625694640113,1.2499980131766275,57.849998474121094,-2.049178277509568,57.02000045776367,2.666645474052293,57.459999084472656,0.021328625694640113 12681,2023-06-02,57.72999954223633,57.959999084472656,56.59000015258789,56.849998474121094,1389700.0,0.00926571280118349,1.0447742923595038,-1.3968247240404237,19.47362080821577,19.587665409783412,0.46967475030546524,2.6589125535685767,3.305023602110552,3.1934442396675564,13.298212920112118,1.3699989318847656,-2.3186320562605403,-2.068000411987306,-6.3134512752188385,2.1774504512442263,-4.190725843603069,0.05472501962845655,1.2218821298671116,82.01438059169,62.513514005204485,2.1227254316157644,6,0.48000144958496094,2.260000228881836,3.700000762939453,2.7150001525878906,2.420001983642571,4,0.018534552283191896,1.8764160526688012,57.20000076293945,1.2499980131766275,57.849998474121094,-2.049178277509568,57.02000045776367,0.018534552283191896 12682,2023-06-05,58.209999084472656,58.65999984741211,57.63999938964844,57.88000106811523,1155600.0,0.008314559952233402,-1.5185153788553103,0.3749972907012613,26.415040018425827,18.878096766450206,-0.19899201773608155,1.93305853899804,2.9174420538828088,2.6456682265587403,14.529434976967027,1.0200004577636719,-2.3851087577619268,-1.3690008163452134,-5.456995128046103,2.718993495355676,-3.4129979721956545,0.6749963395052276,-1.6199989318847656,78.26082950327843,56.83415431364138,2.043997155850444,6,-0.009998321533203125,1.7800006866455078,3.310000419616699,2.2350006103515625,2.299999237060547,0,0.02645595155039504,1.0447742923595038,57.72999954223633,1.8764160526688012,57.20000076293945,1.2499980131766275,57.849998474121094,0.02645595155039504 12683,2023-06-06,58.599998474121094,58.84000015258789,58.18000030517578,58.38000106811523,1219800.0,0.006699869365785149,-1.1290354336764516,0.6666628134139505,36.66141177464788,19.731439505654293,-0.7405489149779783,1.340046287754845,2.5521507501264864,2.185799615537441,15.763058593006082,0.6599998474121094,-2.3686592335357233,-0.8065013885498047,-4.743854063151552,3.130851286051943,-2.775177725850675,1.1621749487510655,-2.009998321533203,89.33325873480904,62.620052105727645,1.9686763373008722,6,-0.7849979400634766,1.3900012969970703,2.967501640319824,1.845001220703125,1.5600013732910156,1,0.017064846860731953,-1.5185153788553103,58.209999084472656,1.0447742923595038,57.72999954223633,1.8764160526688012,57.20000076293945,0.017064846860731953 12684,2023-06-07,59.68999862670898,60.0099983215332,58.27999877929688,58.709999084472656,1195800.0,0.018600685682086615,1.1358033121954922,4.454595897417937,47.579508646929696,22.612229804986583,-1.8809945857701607,0.058511872101874474,1.5106725806349672,1.0393832037384172,16.427400616487418,1.729999542236321,-2.3129069177324055,0.4069988250732379,-3.3158073598997575,4.129805010046233,-1.4544042674132598,2.2684019175597356,-3.0099984741210832,90.64327876751729,59.16710566680152,1.8614030924864982,6,-1.3899993896484304,0.3000011444091868,1.995001792907722,0.7550010681152415,-0.23999786376952414,2,-0.01675322538125401,-1.1290354336764516,58.599998474121094,-1.5185153788553103,58.209999084472656,1.0447742923595038,57.72999954223633,-0.01675322538125401 12685,2023-06-08,59.77000045776367,60.13000106811523,59.36999893188477,59.75,1299900.0,0.0013402887065723235,1.0540551686453226,0.020408639904087714,54.070659352121275,26.9601468081472,-1.916401734254137,-0.30075131186784176,1.4772541400469095,0.9193037149041672,16.90250477722564,0.7600021362304545,-2.2923258145744256,0.6545005798339858,-2.615300341398971,3.9243015010669424,-0.9803998807824925,2.289401040450464,-2.890200415039061,89.83049386308059,54.07331735990532,1.634900460616479,6,-1.4099998474121094,0.2199993133544922,2.1949996948242188,0.6749992370605469,-0.8100013732910156,3,-0.0291116223045097,1.1358033121954922,59.68999862670898,-1.1290354336764516,58.599998474121094,-1.5185153788553103,58.209999084472656,-0.0291116223045097 12686,2023-06-09,59.4000015258789,60.02000045776367,59.349998474121094,59.79999923706055,1259000.0,-0.006190378602158986,-1.6799874878884287,-19.999427808506937,50.87721450791987,30.71615716003422,-1.3742495701930864,-0.17854539765218647,1.8618057609808645,1.2517760696915587,17.303585327119134,0.6700019836425781,-2.2226375422697515,0.43600158691405255,-2.4448270322491297,3.3168302060772348,-1.0044127226675386,1.8764158964956437,-2.2601854011230387,70.68276907002638,31.459338378638847,1.4404143095815929,6,-1.0400009155273366,0.5899982452392649,2.5649986267089915,1.0449981689453196,0.37999725341798296,4,-0.00791247825975816,1.0540551686453226,59.77000045776367,1.1358033121954922,59.68999862670898,-1.1290354336764516,58.599998474121094,-0.00791247825975816 12687,2023-06-12,59.4900016784668,59.70000076293945,59.13999938964844,59.459999084472656,1106700.0,0.0015151540450497603,1.488890772686814,-0.07500691417835587,53.125019513455044,34.975107566209225,-1.2806896571615738,-0.5221409590249664,1.7773880270881435,1.1571243519795118,17.82875285343136,0.5600013732910156,-2.039363159975011,0.670001602172853,-1.7440887795522926,3.0840919838979985,-0.5370435886897198,1.8770467930354258,-2.110970758242189,67.1795313206088,24.12672658432247,1.2070451908625726,6,-1.1300010681152344,0.4999980926513672,2.52249813079834,0.9549980163574219,1.2399978637695312,0,0.011094298685336845,-1.6799874878884287,59.4000015258789,1.0540551686453226,59.77000045776367,1.1358033121954922,59.68999862670898,0.011094298685336845 12688,2023-06-13,59.25,59.58000183105469,58.83000183105469,59.15999984741211,1160800.0,-0.0040343195780018215,-1.0000101725777821,2.9997457088366177,53.765064913129336,39.47682810212318,-0.7723137502310706,-0.5016031777809786,1.998699033051082,1.411309929848926,18.770396762030728,0.75,-1.7090448948904253,0.5529998779296861,-1.4581495527894361,2.5641493086488083,-0.4525748374298715,1.5585745932892436,-1.6508914679441418,52.43243354702487,5.287089475633273,1.0055747153595598,6,-0.8899993896484375,0.7399997711181641,2.8575000762939453,1.1949996948242188,2.3100013732910227,1,0.021265794456256648,1.488890772686814,59.4900016784668,-1.6799874878884287,59.4000015258789,1.0540551686453226,59.77000045776367,0.021265794456256648 12689,2023-06-14,58.91999816894531,59.7599983215332,58.72999954223633,59.38000106811523,1144300.0,-0.005569651157041111,-1.4523776004650297,-5.111134658585095,55.607461364272396,44.175000099901894,-0.30683813813887184,-0.29626596523380755,2.3273895284220742,1.7474935352494754,18.971443826928514,1.029998779296875,-1.4109632737691769,0.2924982070922866,-1.5748826946158374,2.1598791088004106,-0.641192243761779,1.2261886579463521,-1.1184182340047073,13.571315687652996,-36.84564568464996,0.9336904508540637,6,-0.55999755859375,1.0700016021728516,3.1400022506713867,1.5250015258789062,2.2300033569335866,2,0.021045514545184663,-1.0000101725777821,59.25,1.488890772686814,59.4900016784668,-1.6799874878884287,59.4000015258789,0.021045514545184663 12690,2023-06-15,59.61000061035156,59.7599983215332,59.08000183105469,59.11999893188477,1117200.0,0.011710836097240884,-1.3859698435962817,-1.0652143265857856,67.72655461114633,49.536437189116405,-0.6917790879152079,-1.0752640375011566,1.635362349630995,1.059764382957603,18.764987665840962,0.8400001525878906,-1.005231649775773,1.0040006637573242,-0.8038583706490172,2.8118596981636657,0.10007114655414995,1.9079301809604985,-1.6221469847569878,68.21708864877013,11.850474216609904,0.9039295172031716,6,-0.7250003814697266,0.37999916076660156,2.354999542236328,0.8349990844726562,1.3899993896484375,3,-0.002684110816538521,-1.4523776004650297,58.91999816894531,-1.0000101725777821,59.25,1.488890772686814,59.4900016784668,-0.002684110816538521 12691,2023-06-16,59.31000137329102,60.18000030517578,59.22999954223633,59.56000137329102,2717200.0,-0.005032699781728267,-3.6341086713805613,-0.5102023339639313,64.20893061292418,53.73575836628289,-0.16102001876119232,-0.8113500513207939,1.8514709281537378,1.340995271748561,17.629478678358513,0.9500007629394531,-0.6354121888160478,0.7005014419555735,-1.112788541777796,2.513791425688943,-0.20614354991111128,1.6071464338222583,-1.1507759522947936,40.00010523297314,-19.465504852943695,0.906644991866686,6,-0.13000106811524148,0.6799983978271413,2.754998207092278,1.134998321533196,2.009998321533196,4,-0.005901235554109818,-1.3859698435962817,59.61000061035156,-1.4523776004650297,58.91999816894531,-1.0000101725777821,59.25,-0.005901235554109818 12692,2023-06-20,58.849998474121094,59.56999969482422,58.58000183105469,59.5099983215332,1476100.0,-0.007755907747745927,1.5384476190010417,2.6399993896484375,64.01223039360296,56.774738212833455,0.4462409336005351,-0.40603084947142065,2.215994961980826,1.7701034127568533,17.728292087854964,0.9899978637695312,-0.2051113406995242,0.2619985580444322,-1.5278631546440664,2.0518602707329308,-0.6329322982998136,1.156929414388678,-0.48869556470690867,16.87480628471974,-46.65677401336247,0.8949308563442484,6,0.3800010681152344,1.0000019073486328,3.4250011444091797,1.595001220703125,0.970001220703125,1,0.01580289429548154,-3.6341086713805613,59.31000137329102,-1.3859698435962817,59.61000061035156,-1.4523776004650297,58.91999816894531,0.01580289429548154 12693,2023-06-21,59.0099983215332,59.20000076293945,57.86000061035156,58.6500015258789,1147600.0,0.002718774028217963,2.6216138194827487,-0.5454498164899105,59.897602145602825,58.143415268241576,0.3917079826568255,-0.6016007110412005,1.9749139831516374,1.5882881181353028,17.884738583758686,1.3400001525878906,0.17940587296362054,0.4249984741210966,-1.3616598223324132,2.2116567705746064,-0.4683306741056583,1.3183276223478515,1.1700019836425781,49.568873381630915,-15.026878860374971,0.8933291482267565,6,0.01000213623046875,0.5800018310546875,3.2650012969970703,1.4350013732910156,1.140003204345696,2,0.029147623616784246,1.5384476190010417,58.849998474121094,-3.6341086713805613,59.31000137329102,-1.3859698435962817,59.61000061035156,0.029147623616784246 12694,2023-06-22,58.29999923706055,59.4900016784668,58.2400016784668,59.290000915527344,732800.0,-0.012031843834395928,-1.252258754068163,-2.750029140307879,59.29051855345788,58.72339962394565,0.9876638580541339,0.07689955827172668,2.6026142209815504,2.266692837628227,17.75691193708722,1.25,0.4605500944636347,-0.262500572204587,-2.051741966149251,1.526740821740077,-1.157121269176919,0.632120124767745,1.8336010742187483,18.9654605425421,-46.61777514645506,0.8946206969723307,6,0.720001220703125,0.9050006866455078,3.952500343322754,2.145000457763672,1.6700019836425852,3,0.0559177046122179,2.6216138194827487,59.0099983215332,1.5384476190010417,58.849998474121094,-3.6341086713805613,59.31000137329102,0.0559177046122179 12695,2023-06-23,57.31000137329102,58.93999862670898,57.22000122070313,58.72999954223633,1321700.0,-0.016981095655661638,-1.1499988079059689,1.4343391529845066,46.708480818903716,58.26020699183274,1.779106022155517,1.0506706155338748,3.512264414769298,3.2198172010670163,17.44122743488398,1.7199974060058452,0.5883868291412924,-1.207998466491695,-3.0776631966632877,0.6616662636798978,-2.1428308315774913,-0.2731661014058986,2.778126943969717,3.040546635977253,-57.96654352963189,0.9348323650857953,6,1.3899993896484304,1.2349987030029226,4.637497901916497,3.134998321533196,2.1899986267089773,4,0.06700401431812719,-1.252258754068163,58.29999923706055,2.6216138194827487,59.0099983215332,1.5384476190010417,58.849998474121094,0.06700401431812719 12696,2023-06-26,58.56000137329102,58.66999816894531,57.52000045776367,57.599998474121094,1516600.0,0.021811201710816075,-1.0535692998320851,-0.676059251458729,52.44756662510521,58.18493444868275,0.4441259562049069,-0.11214370708465538,2.1967194556587586,1.924509533633021,16.629417506271622,1.3599967956542898,0.5803775820976256,-0.016998481750484018,-1.808288658009232,1.774291694508264,-0.9126435698798616,0.8786466063788936,1.4134018601074132,57.021320113369796,-1.7287960945163263,0.8956450881293749,6,0.1399993896484304,-0.015001296997077418,3.097498893737786,1.884998321533196,1.1499977111816335,0,0.04166664223853411,-1.1499988079059689,57.31000137329102,-1.252258754068163,58.29999923706055,2.6216138194827487,59.0099983215332,0.04166664223853411 12697,2023-06-27,58.72000122070313,59.0,58.43000030517578,58.65999984741211,1107500.0,0.002732237767417267,-1.1923045886366137,0.06250124175968969,50.86707114183941,57.86293514076165,0.18261951861677517,-0.18225149607140878,1.993604262458902,1.7158403561219444,15.393734313620214,0.5699996948242188,0.5088827286502138,0.08000125885010334,-1.6327866042475279,1.7927891219477345,-0.7763926726987123,0.9363951903989189,1.1432659321874894,66.07928182876907,10.73516089571855,0.8563939315488164,6,-0.02000045776367898,-0.1750011444091868,2.33749866485595,1.7249984741210866,-0.34000015258790484,1,0.04427790224916395,-1.0535692998320851,58.56000137329102,-1.1499988079059689,57.31000137329102,-1.252258754068163,58.29999923706055,0.04427790224916395 12698,2023-06-28,57.70000076293945,58.81999969482422,57.540000915527344,58.81999969482422,990800.0,-0.01737057964167843,1.2857142857142858,-18.66622162883624,35.474481090256305,55.62593733253764,1.0724054925451938,0.939472158654624,2.9351813656034764,2.675157591634182,14.640967316302083,1.279998779296875,0.45763271621580515,-0.9739992141723661,-2.5747148984398933,0.6267164700951611,-1.7743570563061297,-0.17364137203860253,2.057535752663668,21.14535001940933,-28.505397824557395,0.8003578421337646,6,1.0,0.6849994659423828,3.357499122619629,2.7449989318847656,-0.40000152587890625,2,0.036741748766950355,-1.1923045886366137,58.72000122070313,-1.0535692998320851,58.56000137329102,-1.1499988079059689,57.31000137329102,0.036741748766950355 12699,2023-06-29,57.56000137329102,57.93000030517578,57.02000045776367,57.27000045776367,1126500.0,-0.0024263325441470363,-1.303794412199291,-0.2589296357982495,34.00869816762142,51.87950883881265,1.116626949064269,1.113733432702226,3.003829800720844,2.77859107585423,14.089569692732178,0.9099998474121094,0.36811922023613874,-1.0994987487792898,-2.736485089608692,0.5374875920501125,-1.9179919191939874,-0.28100557836459217,2.0960337305160976,27.272779816779252,-16.58104110058979,0.8184931704147002,6,1.0399990081787038,0.8249988555908132,3.4974985122680593,2.884998321533196,0.07999801635741477,3,0.044996526942226334,1.2857142857142858,57.70000076293945,-1.1923045886366137,58.72000122070313,-1.0535692998320851,58.56000137329102,0.044996526942226334 12700,2023-06-30,58.41999816894531,58.709999084472656,57.61000061035156,57.6500015258789,1590700.0,0.014940875176096657,-1.588236350091104,2.6551524558679978,43.37835706177648,49.56500066646291,0.07831187354366875,0.36872692316649136,2.0568257454969086,1.878993765812595,13.072719661757393,1.1499977111816335,0.3032806868162794,-0.30050182342529297,-1.7930442289241455,1.1920405820735596,-1.0467730261747192,0.4457693793241333,1.0778748560992,70.70697145719542,28.997366614174886,0.7462712027494249,6,-0.12499809265136719,-0.03499794006347656,2.6375017166137695,2.0250015258789062,-0.339996337890625,4,0.026532062655588495,-1.303794412199291,57.56000137329102,1.2857142857142858,57.70000076293945,-1.1923045886366137,58.72000122070313,0.026532062655588495 12701,2023-07-03,58.79999923706055,58.83000183105469,58.09000015258789,58.33000183105469,522400.0,0.006504640192153133,1.7924454968798809,0.6103889026504774,45.51363964664703,47.50960169457892,-0.4264909972123121,0.07694257434351215,1.5840573568373202,1.463435229815218,11.901522864798569,0.7400016784667969,0.2534576420754675,0.02599925994873331,-1.3918922416424806,1.4438907615399472,-0.6829464908468736,0.7349450107443403,0.5492014339471183,89.8989490313942,49.28737831496457,0.7089457507956082,7,-0.5449981689453125,-0.41499900817871094,1.9275007247924805,1.6450004577636719,-0.7000007629394531,0,0.011904775034389026,-1.588236350091104,58.41999816894531,-1.303794412199291,57.56000137329102,1.2857142857142858,57.70000076293945,0.011904775034389026 12702,2023-07-05,59.75,60.13999938964844,58.41999816894531,58.68999862670898,1408000.0,0.016156475769827594,-1.1499984502814526,2.255334518330954,52.976189935558885,46.740555893462925,-1.3805840016788267,-0.7923962145956196,0.5417114505749723,0.5047555526564338,10.968846474598628,1.720001220703125,0.07388228440914446,0.8989999771118136,-0.5566876969258701,2.354687651149497,0.1711561400929682,1.626843814130659,-2.729999542236328,87.50001528324748,46.38502330256845,0.7278438370188434,7,-1.1700000762939453,-1.364999771118164,0.4225006103515625,0.6949996948242188,-1.7400016784667969,2,-0.0006694713895789572,1.7924454968798809,58.79999923706055,-1.588236350091104,58.41999816894531,-1.303794412199291,57.56000137329102,-0.0006694713895789572 12703,2023-07-06,59.599998474121094,59.88000106811523,58.72999954223633,59.38999938964844,1422100.0,-0.002510485788768335,1.9870003765135218,0.19811208717651457,54.136254283412484,46.16785986345788,-1.2718369141307235,-0.5940955301082127,0.5934642008452755,0.6524626765033332,10.169526090409327,1.1500015258788991,-0.07351021135163194,0.6989984512329102,-0.7887319483040471,2.1867288507698674,-0.04486674853556849,1.4428636510013888,-2.517598037719729,82.69227242327504,36.519600222630686,0.7438651997684786,7,-1.019998550415039,-1.2149982452392578,0.14500141143798828,0.6950016021728516,-1.3199996948242116,3,-0.02046975565839315,-1.1499984502814526,59.75,1.7924454968798809,58.79999923706055,-1.588236350091104,58.41999816894531,-0.02046975565839315 12704,2023-07-07,58.68999862670898,59.5,58.63999938964844,59.5,1405800.0,-0.015268454206542437,1.1234546970146513,-3.8571662125340938,44.549750394916096,45.92800092745925,-0.336035603024051,0.24996121333000332,1.373594939628724,1.5403231210407498,10.450250078808823,0.9599990844726562,-0.21542755403425673,-0.16100139617920917,-1.603614235181972,1.2816114428235537,-0.8823078156805906,0.5603050233221722,-1.5464462112426745,42.68768922716882,-0.6677403353211346,0.7213064195013824,7,-0.10999870300292258,-0.30499839782714133,0.7250013351440501,1.605001449584968,-1.05999755859375,4,-0.023683752294651805,1.9870003765135218,59.599998474121094,-1.1499984502814526,59.75,1.7924454968798809,58.79999923706055,-0.023683752294651805 12705,2023-07-10,58.02999877929688,58.77999877929688,57.56999969482422,58.77999877929688,1204700.0,-0.011245525010316504,2.2266642252604356,0.9259243560943137,42.72725735813983,44.8479665644631,0.4881729830006307,0.8146903073081404,1.946571421837838,2.1696501529211574,11.156930764334302,1.2099990844726634,-0.35297496265903305,-0.7340011596679616,-2.152931595712822,0.6849292763768986,-1.4434663776903918,-0.024535941645531523,-0.8265174243469389,17.898799186593912,-24.811936597235928,0.7094652180224286,7,0.5500011444091726,0.35500144958495383,1.3850011825561452,2.265001296997063,-1.3400001525879048,0,-0.0067206513502044984,1.1234546970146513,58.68999862670898,1.9870003765135218,59.599998474121094,-1.1499984502814526,59.75,-0.0067206513502044984 12706,2023-07-11,58.93000030517578,58.959999084472656,58.11999893188477,58.290000915527344,693700.0,0.015509245990196208,1.400010899182541,-0.85333251953125,50.43291044129122,44.799726486624415,-0.395405922679295,-0.12893867810188908,0.952091433295152,1.2550748353742307,11.822474185141948,0.9300003051757741,-0.41761099225068676,0.18950042724609517,-1.2003492474530049,1.5793501019451952,-0.5054244101034513,0.8844252645956416,-1.6677885895318667,52.91831797064018,6.652846826673311,0.6949248373495495,7,-0.35000038146972656,-0.5450000762939453,0.4375,1.364999771118164,-1.8899993896484375,1,-0.014423866786344441,2.2266642252604356,58.02999877929688,1.1234546970146513,58.68999862670898,1.9870003765135218,59.599998474121094,-0.014423866786344441 12707,2023-07-12,60.1500015258789,60.31000137329102,59.02999877929688,59.13000106811523,1256500.0,0.020702549030802597,-1.098356247479076,1.5937522351763107,55.533996547513524,47.028561537430775,-1.554725705336402,-1.367048422343231,-0.33661980269878455,0.01626915919550953,12.100901053700072,1.3800010681152415,-0.27611776560638646,1.3765016555786076,-0.11584034123286102,2.868843652390076,0.6303306571728768,2.1226726539843384,-2.8302340567548967,94.16059308760522,46.31722073753103,0.7461709984057338,7,-1.4850006103515554,-1.4850006103515554,-1.0500011444091726,0.10999870300293679,-3.3500022888183523,2,-0.03408151288035821,1.400010899182541,58.93000030517578,2.2266642252604356,58.02999877929688,1.1234546970146513,58.68999862670898,-0.03408151288035821 12708,2023-07-13,60.5099983215332,60.5099983215332,59.97999954223633,60.09000015258789,852400.0,0.005984983982077141,1.5238147138964577,0.4117627259365639,61.10552644371962,50.03932023477501,-1.647453807435845,-1.7157781699936052,-0.7741657423687656,-0.35520080167378154,12.183240441591682,0.529998779296875,-0.2553736311304391,1.6734985351562486,0.0009557670843278743,3.3460413032281693,0.8372271511202882,2.509769919192209,-3.0706214962425165,100.0,46.50012548009576,0.8362713840359615,7,-1.4699993133544922,-1.7449989318847656,-1.4149980545043945,-0.2499980926513672,-4.109996795654304,3,-0.04131548618983094,-1.098356247479076,60.1500015258789,1.400010899182541,58.93000030517578,2.2266642252604356,58.02999877929688,-0.04131548618983094 12709,2023-07-14,60.15999984741211,60.45000076293945,59.709999084472656,60.31000137329102,1257000.0,-0.005784142849604823,2.4418658292081403,-0.35714804722980803,65.3061182679385,52.47573814657079,-0.9944358382099381,-1.3366494307880714,-0.4741771781119155,-0.03623138920339386,12.369956711022677,0.7999992370605469,-0.23567618323674822,1.2614999771118178,-0.5129055987259079,3.0359055529495436,0.3742971891929585,2.148702765030677,-2.536385732346872,88.09528443511962,27.04720906309913,0.8872027879188629,7,-1.1200008392333984,-1.3950004577636719,-1.2574996948242188,0.10000038146972656,-4.079998016357422,4,-0.03125001783383641,1.5238147138964577,60.5099983215332,-1.098356247479076,60.1500015258789,1.400010899182541,58.93000030517578,-0.03125001783383641 12710,2023-07-17,59.45000076293945,60.1500015258789,59.04999923706055,59.90999984741211,785200.0,-0.011801846513854297,1.3404243230959232,3.0666293677837926,55.0741147680602,53.53801316006115,-0.13741674552540672,-0.6737976915651771,0.16879349392243626,0.653783103258732,12.638582186900646,1.1100006103515625,-0.014720378487020014,0.5595008850097685,-1.2027994588804347,2.3218012288999716,-0.3216492869353331,1.44065105695487,-1.65320359548614,55.64862638941192,-5.664719742258747,0.881150171945103,7,-0.4100017547607422,-0.6850013732910156,-0.30500125885009766,0.8099994659423828,-3.010002136230476,0,-0.030613955785830593,2.4418658292081403,60.15999984741211,1.5238147138964577,60.5099983215332,-1.098356247479076,60.1500015258789,-0.030613955785830593 12711,2023-07-18,58.959999084472656,60.09000015258789,58.27000045776367,59.47999954223633,975600.0,-0.008242248480714198,1.0919516542396812,1.1304380276317316,51.318669802264466,53.35384425636176,0.4220508517921857,-0.22278400607320492,0.568571956423753,1.1239414082603005,13.573712728808642,1.8199996948242188,0.23797674060366347,0.0869993209838853,-1.6646802002846357,1.8386788422524063,-0.7888404396503788,0.9628390816181494,-1.0004098477745487,30.803539497481275,-28.671522656488655,0.875839760634262,7,0.07999992370605469,-0.19499969482421875,0.21500110626220703,1.3000011444091797,-2.4099998474121094,1,-0.03850068678785801,1.3404243230959232,59.45000076293945,2.4418658292081403,60.15999984741211,1.5238147138964577,60.5099983215332,-0.03850068678785801 12712,2023-07-19,59.77999877929688,60.0099983215332,59.09000015258789,59.2400016784668,1121100.0,0.013907729096966248,-1.1904714329181065,-1.0384550489674786,61.685385119505135,54.19263657148316,-0.4394599169631874,-1.0219330843006134,-0.34720023626626784,0.2913795913025936,13.94080837500337,1.0499992370605469,0.38661881864407377,0.8604990005493249,-0.9373759770624659,2.6583739781611158,-0.03843848825657403,1.759436489355224,-1.6673849975086696,67.41070364201789,2.9596620229513917,0.8989374888058961,7,-0.7399997711181712,-1.0149993896484446,-0.6049985885620188,0.48000144958495383,-3.549999237060554,2,-0.04583469253462846,1.0919516542396812,58.959999084472656,1.3404243230959232,59.45000076293945,2.4418658292081403,60.15999984741211,-0.04583469253462846 12713,2023-07-20,60.72999954223633,60.90999984741211,59.47000122070313,60.11999893188477,770900.0,0.015891615629615163,1.9690655969796929,1.1296368247419486,66.32337007124174,56.61192764663046,-1.354783263868896,-1.9357137601047896,-1.3665005197341102,-0.6637109333449942,13.42761719997107,1.4399986267089773,0.524638266954085,1.7244997024536133,-0.2477009259771208,3.6967003308843474,0.7383993882382427,2.710600016668984,-2.473542688063418,93.18180504580528,23.035392966908944,0.9861003142153676,7,-1.489999771118164,-1.7649993896484375,-1.5549993515014648,-0.4699993133544922,-3.8400001525878906,3,-0.06471266811788057,-1.1904714329181065,59.77999877929688,1.0919516542396812,58.959999084472656,1.3404243230959232,59.45000076293945,-0.06471266811788057 12714,2023-07-21,61.56000137329102,61.84000015258789,60.68000030517578,61.06999969482422,850800.0,0.013667081134710823,1.209525124341056,0.8032806363659314,66.21901791291228,59.2221232638274,-1.9387415622939201,-2.6445493324453153,-2.261132174512973,-1.4870021937971458,13.35144326210957,1.1599998474121094,0.5462306845737857,2.3915014266967844,0.14501415462255807,4.637988698771011,1.2682577906596677,3.514745062733901,-3.0912610796589775,92.15689626800781,21.169231688242604,1.1232436360371143,7,-1.5800018310546946,-2.1300010681152415,-2.3850011825561594,-1.3000011444091868,-4.840000152587891,4,-0.08382065841946018,1.9690655969796929,60.72999954223633,-1.1904714329181065,59.77999877929688,1.0919516542396812,58.959999084472656,-0.08382065841946018 12715,2023-07-24,61.1500015258789,61.70000076293945,60.84000015258789,61.70000076293945,609200.0,-0.006660166313609106,2.12727928477795,-1.1224435777066724,62.100935052343004,60.51857044283316,-1.1618029304705502,-2.036529834417088,-1.9528072865732042,-1.0505731564737175,12.474436908634116,0.8600006103515625,0.5620891476379839,1.789501571655265,-0.44453657320129025,4.02353971651182,0.6724824992269873,2.9065206440835425,-2.3441352463512715,80.67230572290103,11.577911643383544,1.117019072428277,7,-1.095001220703118,-1.720001220703118,-1.9750013351440359,-0.8900012969970632,-4.069999694824212,0,-0.08291086783830359,1.209525124341056,61.56000137329102,1.9690655969796929,60.72999954223633,-1.1904714329181065,59.77999877929688,-0.08291086783830359 12716,2023-07-25,61.0,61.45000076293945,60.83000183105469,61.06000137329102,643600.0,-0.0024530093562699085,-2.1000123978370544,0.10909355731418348,57.014587464849996,60.68308054475943,-0.7680629187193091,-1.785922239916374,-1.8860759471254767,-0.8626113107443558,11.54679416379995,0.6199989318847656,0.752403463305761,1.5175001144409208,-0.7975028212084467,3.8325030500902884,0.3599986466162406,2.675001582265601,-1.8907203331663425,69.45453990589489,2.577280855225908,1.1575014678246833,7,-0.9449996948242188,-1.5699996948242188,-1.5625,-0.7399997711181641,-5.560001373291023,1,-0.07475412087362332,2.12727928477795,61.1500015258789,1.209525124341056,61.56000137329102,1.9690655969796929,60.72999954223633,-0.07475412087362332 12717,2023-07-26,61.31999969482422,61.7400016784668,60.97999954223633,61.0,714100.0,0.005245896636462577,-3.2222269317170347,-5.333206179667497,59.471370450722354,60.50150765664863,-1.0109580621851464,-2.003889788431181,-2.2854099352894224,-1.1545395895776167,11.033033491558838,0.7600021362304688,1.0451657162447887,1.7074998855590806,-0.7166498859204111,4.131649657038572,0.49542499981933474,2.9195747712988265,-1.9376479794151393,78.05904252665052,12.637730068952195,1.2120748857397454,7,-1.2649993896484375,-1.8899993896484375,-1.734999656677246,-1.0599994659423828,-6.349998474121087,2,-0.07778865755875553,-2.1000123978370544,61.0,2.12727928477795,61.1500015258789,1.209525124341056,61.56000137329102,-0.07778865755875553 12718,2023-07-27,59.81999969482422,61.1500015258789,59.63999938964844,61.13999938964844,1611200.0,-0.024461839652073714,1.2537278591640846,-4.125002980235081,55.8428171474355,59.45002975437051,0.42563243212502755,-0.35512897985610437,-0.8625330379457665,0.3535980804875294,9.676664590090192,1.6800003051757812,1.1708923334065133,0.10149993896484233,-2.1497719294372857,2.3527718073669703,-1.0241359952362217,1.2271358731659063,-0.19188313569726034,8.181829216062644,-57.63183952500112,1.1256359342010631,7,0.2350006103515625,-0.3899993896484375,-0.2799997329711914,0.4400005340576172,-6.220001220703125,3,-0.06001337631064063,-3.2222269317170347,61.31999969482422,-2.1000123978370544,61.0,2.12727928477795,61.1500015258789,-0.06001337631064063 12719,2023-07-28,60.1500015258789,60.4000015258789,59.63000106811523,60.18999862670898,1319700.0,0.005516580286496264,2.347806977534892,0.030300840967546167,61.34904628524604,60.14724436739116,0.10511740851473661,-0.5071473571265557,-1.2222804171033417,0.03868525640212539,7.901234510506995,0.7700004577636719,1.1540642869788442,0.30200176239012677,-1.7119361105547313,2.315939635334985,-0.7049671740823058,1.3089706988625593,1.6899986267089915,24.644564329155767,-45.27899003885348,1.0069689364724292,7,-0.0950012207031179,-0.7200012207031179,-0.8450012207031179,0.10999870300293679,-7.420001983642571,4,-0.05419787287665956,1.2537278591640846,59.81999969482422,-3.2222269317170347,61.31999969482422,-2.1000123978370544,61.0,-0.05419787287665956 12720,2023-07-31,59.97000122070313,60.5,59.61999893188477,60.349998474121094,1063000.0,-0.0029925237009067462,1.5882372740634152,9.50061993323778,56.03248598696635,60.671001721246924,0.4097236630670409,-0.21615303478415626,-1.0660263146139854,0.2462934694958676,6.870736035431284,0.8800010681152273,1.0361928595023926,0.04450130462647195,-1.8540473194217526,1.9430499286746965,-0.9047730073976368,0.9937756166505807,1.8257989501953062,16.509520536360192,-53.26974565346679,0.9492743120241117,7,0.4949989318847585,-0.5400009155273509,-0.8575010299682688,0.24499893188475852,-6.659999847412109,0,-0.054193762445314375,2.347806977534892,60.1500015258789,1.2537278591640846,59.81999969482422,-3.2222269317170347,61.31999969482422,-0.054193762445314375 12721,2023-08-01,59.5,60.22999954223633,59.45000076293945,59.90999984741211,1410900.0,-0.007837272155013286,-2.0588288092869487,1.0789547653944427,45.8703856478246,58.91377955772687,1.0777124058139975,0.3256769967258961,-0.5999320348204833,0.734743671654428,5.965222707702248,0.779998779296875,0.886529581388622,-0.46049995422363565,-2.296462975099807,1.3754630666525358,-1.378481464661725,0.45748155621445363,2.20876812133789,2.1833719245056717,-61.84690363206959,0.9179815104380866,8,1.1450004577636719,-0.06999969482421875,-0.8774995803833008,0.7150001525878906,-5.8899993896484375,1,-0.04067223813353471,1.5882372740634152,59.97000122070313,2.347806977534892,60.1500015258789,1.2537278591640846,59.81999969482422,-0.04067223813353471 12722,2023-08-02,59.709999084472656,59.93000030517578,59.2400016784668,59.38999938964844,1096200.0,0.0035293963776916737,-1.2258195510927348,-0.7804873510174081,44.818661170607285,56.524367457656375,0.957422895746852,0.11860861573650539,-0.8127678285325786,0.5449213510559474,6.341412146971595,0.6899986267089844,0.9155806339068349,-0.24850082397460938,-2.085516221897258,1.5885145739480393,-1.1670085229359373,0.6700068749867185,1.8632429953613254,24.607195997563476,-33.43257741875955,0.918507698961325,8,0.8300018310546875,-0.279998779296875,-1.087498664855957,0.5050010681152344,-5.770000457763679,2,-0.07151231825883708,-2.0588288092869487,59.5,1.5882372740634152,59.97000122070313,2.347806977534892,60.1500015258789,-0.07151231825883708 12723,2023-08-03,58.38000106811523,59.6500015258789,58.349998474121094,59.58000183105469,1744900.0,-0.022274293028808456,-1.0634871617878017,-3.750005960470184,39.770127340666285,53.58560183851793,2.1445388946100934,1.4256130915575937,0.5056502325512184,1.9070469762197604,6.99504531708169,1.3600006103515625,0.9964956022686522,-1.5174989700317454,-3.4812862398355406,0.44628829977204987,-2.4993926049336466,-0.5356053351298442,3.006581779609377,1.3954684977197243,-50.65961636658075,0.9818936349018983,8,1.664999008178718,1.049999237060554,0.24249935150147195,1.8349990844726634,-5.670001983642571,3,-0.05841041084314913,-1.2258195510927348,59.709999084472656,-2.0588288092869487,59.5,1.5882372740634152,59.97000122070313,-0.05841041084314913 12724,2023-08-04,57.29999923706055,58.75,57.13999938964844,58.18999862670898,1170700.0,-0.01849951715133713,-1.6611600471635655,0.7416656865020099,38.14774096081506,50.92413582834817,2.8571735088481844,2.5256307146637624,1.5715997640176056,2.9919861478225513,7.896702979814899,1.6100006103515625,0.8764159372914193,-2.528000831604004,-4.752767309370327,-0.3032343538376807,-3.6403840704871655,-1.4156175927208423,3.7829251733037097,4.761899355588758,-44.903771320941864,1.11238323888316,8,2.1400012969970703,2.1300010681152344,1.2425012588500977,2.9150009155273438,-4.290000915527344,4,-0.06457244000356566,-1.0634871617878017,58.38000106811523,-1.2258195510927348,59.709999084472656,-2.0588288092869487,59.5,-0.06457244000356566 12725,2023-08-07,57.63999938964844,57.93000030517578,57.20000076293945,57.34000015258789,1414400.0,0.0059336851154438985,-1.5172484099892793,-0.33707802561421224,42.60090338130782,49.322615374621265,2.198069919047228,2.2713689674951496,1.2389392473524765,2.6461768381438944,7.967300472114794,0.7299995422363281,0.6120406500254418,-2.1685007095336886,-4.46529326902899,0.12829184996161302,-3.3168969892813394,-1.0201044297860378,2.96977401822992,16.18122897441437,-34.38860627379486,1.14839627974765,8,1.8000011444091797,1.8500003814697266,0.8525009155273438,2.575000762939453,-3.9199981689453054,0,-0.08518389832415396,-1.6611600471635655,57.29999923706055,-1.0634871617878017,58.38000106811523,-1.2258195510927348,59.709999084472656,-0.08518389832415396 12726,2023-08-08,58.08000183105469,58.16999816894531,57.02000045776367,57.68999862670898,1331600.0,0.0076336302232034026,3.035108853507874,1.3000139872589025,40.046866233798674,47.1643371282964,1.4531177610303772,1.859773254522608,0.8379757215368357,2.193284530889045,8.125700283087934,1.1499977111816406,0.2735666118197315,-1.6859983444213853,-4.080610093898109,0.7086134050553383,-2.883304219159747,-0.4886924696830235,2.113398694636082,36.42616594065065,-11.517151030058727,1.1973058747383618,8,1.0049991607666016,1.3499984741210938,0.2599983215332031,2.134998321533203,-3.6400032043457102,1,-0.08212810446595409,-1.5172484099892793,57.63999938964844,-1.6611600471635655,57.29999923706055,-1.0634871617878017,58.38000106811523,-0.08212810446595409 12727,2023-08-09,58.099998474121094,58.66999816894531,57.93999862670898,58.08000183105469,1321600.0,0.0003442948077820862,-3.866614109149911,0.05127302248696562,32.72010815487562,44.59514724023418,1.0374262994881178,1.769019492355774,0.8554762849317967,2.1565513594301677,8.79144773205747,0.7299995422363352,-0.011740908390180493,-1.5635015487670927,-4.062143908642312,0.935140811108127,-2.8128227287047025,-0.31418036882948286,1.6491260420598834,41.06454668215763,-1.1086358634891837,1.2493211799376092,8,0.6600017547607422,1.3300018310546875,0.2200021743774414,2.115001678466797,-3.9599990844726562,2,-0.07728051603597663,3.035108853507874,58.08000183105469,-1.5172484099892793,57.63999938964844,-1.6611600471635655,57.29999923706055,-0.07728051603597663 12728,2023-08-10,58.0099983215332,58.63999938964844,57.88999938964844,58.36000061035156,1280200.0,-0.0015490560232627182,-1.542372223838619,-17.503052270125906,24.163015775182743,40.46336607244938,0.9428253705486398,1.7519459620061895,0.9968855865244279,2.2396600403074345,9.346556149394758,0.75,-0.24413699322708737,-1.5285017013549833,-4.097969117354651,1.0409657146446847,-2.8132354093548173,-0.24376799335514931,1.3570488264693523,57.22532518649024,20.491777546502007,1.284733707999835,8,0.7500019073486328,1.4200019836425781,0.4725017547607422,2.2050018310546875,-3.8699989318847656,3,-0.07016031395597278,-3.866614109149911,58.099998474121094,3.035108853507874,58.08000183105469,-1.5172484099892793,57.63999938964844,-0.07016031395597278 12729,2023-08-11,58.27999877929688,58.33000183105469,57.849998474121094,58.20000076293945,1203600.0,0.004654377962004741,4.333248564223197,-0.2285642663295426,28.67755338022826,37.423929116145146,0.42428780639470887,1.405963456331861,0.7557342413971,1.961553739785451,10.182901678631548,0.48000335693359375,-0.5494074630199464,-1.1645011901855398,-3.775454492853349,1.4464521124822696,-2.4699778415194444,0.1409754611483649,0.7584618320722285,76.36364056716577,43.321378572707424,1.3054766513339036,8,0.3450012207031179,1.1500015258788991,0.2025012969970632,1.9350013732910085,-4.069999694824226,4,-0.09557309216696286,-1.542372223838619,58.0099983215332,-3.866614109149911,58.099998474121094,3.035108853507874,58.08000183105469,-0.09557309216696286 12730,2023-08-14,57.63000106811523,58.34000015258789,57.45000076293945,58.31999969482422,1636800.0,-0.011153015181814996,1.438356021216001,-8.625196700204368,26.694335095058747,35.29325683250449,0.790588569996082,2.0159806512661618,1.4485774161566667,2.6169878056550218,10.971527812265478,0.8899993896484375,-0.7446567954745902,-1.723498916625985,-4.4576060071347285,1.0106081738827584,-3.090552461880357,-0.35644537137161336,1.1258751217491252,36.969785243805305,8.180924264417143,1.367053545254372,8,0.8449993133544993,1.799999237060554,0.852499008178718,2.5849990844726634,-3.2800025939941335,0,-0.08016662607938274,4.333248564223197,58.27999877929688,-1.542372223838619,58.0099983215332,-3.866614109149911,58.099998474121094,-0.08016662607938274 12731,2023-08-15,56.68999862670898,57.27999877929688,56.58000183105469,57.27999877929688,1403000.0,-0.01631099121957713,1.3728703973102827,0.8550743867447417,20.509555935351315,32.59224513969828,1.4416826883659795,2.9272840816656114,2.4042997324590374,3.5793697569314133,11.423059656403394,1.0499992370605398,-1.07111238813836,-2.550001335144053,-5.530274156921642,0.4302714866335364,-4.040137746032848,-1.0598649242552582,1.8228549606612816,5.2630137986416985,-16.579123906491144,1.4901364108887947,8,1.4250030517578196,2.520002365112312,1.792501449584968,3.5250015258789134,-2.8299980163574148,1,-0.05239014778537243,1.438356021216001,57.63000106811523,4.333248564223197,58.27999877929688,-1.542372223838619,58.0099983215332,-0.05239014778537243 12732,2023-08-16,57.040000915527344,57.16999816894531,56.52999877929688,56.91999816894531,1248300.0,0.006173968906280081,2.3684421868411696,-0.20339443312966243,29.25375462745241,31.423759282674514,0.7522151388026401,2.4891004744311758,2.0589342981089374,3.260396248365481,11.911049627409556,0.6399993896484304,-1.3352363026450078,-2.0629991531372056,-5.187188028228007,1.0611897219535962,-3.625093590682603,-0.5009047155918083,1.2999992370605469,24.170710365125828,0.5758238739321584,1.5620944375454002,8,0.5999984741210938,2.144998550415039,1.4424991607666016,3.0799999237060547,-3.4300003051757812,2,-0.045582087080762945,1.3728703973102827,56.68999862670898,1.438356021216001,57.63000106811523,4.333248564223197,58.27999877929688,-0.045582087080762945 12733,2023-08-17,56.79999923706055,57.56000137329102,56.68000030517578,57.209999084472656,1287800.0,-0.004207602991139869,-1.7077051287318359,-3.416587195625914,24.659606307346806,29.925077654511377,0.8320197783072132,2.5503373833893903,2.2883068229137677,3.4936216894586494,13.075347384149048,0.8800010681152415,-1.487168908533235,-2.1065008163452177,-5.293549674915049,1.0805480422246134,-3.700025245630137,-0.5129763870602986,1.2142006683349607,14.917141044635807,-8.191984435074433,1.5935244292849167,8,0.7999992370605469,2.385000228881836,1.8650016784667969,3.190000534057617,-3.509998321533203,3,-0.04683098385812179,2.3684421868411696,57.040000915527344,1.3728703973102827,56.68999862670898,1.438356021216001,57.63000106811523,-0.04683098385812179 12734,2023-08-18,56.4000015258789,56.68000030517578,56.040000915527344,56.38000106811523,1092700.0,-0.007042213319620294,1.2069019948303557,-0.04878162245647987,23.865309386945427,27.84334498847111,1.2191319175694701,2.681417658173963,2.637668883042089,3.889717590704649,14.046859927091775,0.7599983215332031,-1.6766109518127692,-2.2484985351562585,-5.365760076973039,0.8687630066605223,-3.8071293060646525,-0.6898677642478646,1.347042176818853,15.652205642104674,-7.949202851554132,1.5586307709083922,8,0.954998016357429,2.539999008178718,2.502497673034675,3.589998245239265,-4.960002899169922,4,-0.04007095877813882,-1.7077051287318359,56.79999923706055,2.3684421868411696,57.040000915527344,1.3728703973102827,56.68999862670898,-0.04007095877813882 12735,2023-08-21,56.08000183105469,56.47999954223633,55.459999084472656,56.34000015258789,1022100.0,-0.0056737533008289764,2.7777997555754927,-12.999618539004388,24.401212479770223,26.104939015801282,1.4467120509068891,2.7427318249118713,2.8996914122494815,4.201998979331833,15.205423253641712,1.0200004577636719,-1.7311260538859656,-2.3149982452392592,-5.400164672685634,0.7701681822071151,-3.85758145896245,-0.7724150315160685,1.4799995422363352,29.523908134923776,3.080525518975538,1.5425832137231883,8,0.9849967956542969,2.569997787475586,2.8224973678588867,3.9099979400634766,-5.030002593994141,0,-0.033345269000089495,1.2069019948303557,56.4000015258789,-1.7077051287318359,56.79999923706055,2.3684421868411696,57.040000915527344,-0.033345269000089495 12736,2023-08-22,56.43999862670898,56.56999969482422,55.77000045776367,56.02999877929688,1353900.0,0.006419343507491515,1.3880503538548257,-1.5769326701585498,26.061483107811895,25.365091788349755,0.9271119094029103,2.1329526328576733,2.4966332780084883,3.822088130898841,16.394776723311608,0.7999992370605469,-1.6783448919267983,-1.72700138092042,-4.6724000008234725,1.2183972389826323,-3.1997006908719428,-0.25430207096889745,0.700002288818375,46.66659400584507,19.165140768146806,1.4726993099515246,8,0.6100006103515696,2.210000991821296,2.462500572204597,3.550001144409187,-6.020000457763665,1,-0.0370304784451011,2.7777997555754927,56.08000183105469,1.2069019948303557,56.4000015258789,-1.7077051287318359,56.79999923706055,-0.0370304784451011 12737,2023-08-23,56.54999923706055,56.88000106811523,56.2400016784668,56.81000137329102,1331500.0,0.0019489832216175174,2.199984741269223,-0.6341517877911427,33.689825027131405,26.423626149677386,0.641592194464458,1.7362934385379702,2.3410602964359697,3.6875014618361206,17.267249243723676,0.6399993896484304,-1.7015281939627585,-1.3785007476806612,-4.004029712502806,1.2470282171414837,-2.6912652300917372,-0.0657362652695852,-1.0900001525878906,51.90471259920455,20.22936617014496,1.3127644824110738,8,0.35000038146972656,2.1000003814697266,2.3524999618530273,3.440000534057617,-5.849998474121094,2,-0.047568499787813745,1.3880503538548257,56.43999862670898,2.7777997555754927,56.08000183105469,1.2069019948303557,56.4000015258789,-0.047568499787813745 12738,2023-08-24,56.22999954223633,57.29999923706055,56.20000076293945,56.45000076293945,985000.0,-0.005658703786763364,-6.85716621253406,0.8461515889550518,38.96907184060387,27.567128200830233,0.7627582561852506,1.869394029457169,2.6185667472288188,3.970106752403467,18.431825440627826,1.0999984741210938,-1.749009476844499,-1.5190004348754869,-4.090356361618696,1.052355491867722,-2.8046783982470913,-0.2333224715038824,-0.7416004180908189,41.847847495050225,6.488546504141183,1.285677963371603,8,0.6700000762939453,2.4200000762939453,2.672499656677246,3.760000228881836,-8.130001068115234,3,-0.046594326039728906,2.199984741269223,56.54999923706055,1.3880503538548257,56.43999862670898,2.7777997555754927,56.08000183105469,-0.046594326039728906 12739,2023-08-25,56.88999938964844,57.09000015258789,56.18000030517578,56.2400016784668,1266100.0,0.011737504050953529,-1.3636345621275099,-2.954518657234013,42.74661251811431,29.35071458116974,-0.1286803163531829,1.0041223805101254,1.9335053660279016,3.286868692679306,19.65693663841752,0.9099998474121094,-1.7326982207553243,-0.696000480651854,-3.0287459406379824,1.6367449793342743,-1.8623732106449182,0.47037224934121014,-1.3291362609863242,77.7174014450238,38.28264519583327,1.1663727299930644,8,-0.37999916076660156,1.760000228881836,2.21250057220459,3.1000003814697266,-7.8899993896484375,4,-0.06327998791956646,-6.85716621253406,56.22999954223633,2.199984741269223,56.54999923706055,1.3880503538548257,56.43999862670898,-0.06327998791956646 12740,2023-08-28,56.72000122070313,57.5099983215332,56.68999862670898,56.9900016784668,1260100.0,-0.002988190732451268,-3.969610098371097,-0.41538678232085907,36.12242546539378,31.085477862285572,-0.11324991184228139,0.9677728439819404,2.053705648807771,3.4280930618680188,20.85657100712231,0.8199996948242259,-1.662469136637121,-0.703498649597158,-2.7751848574222677,1.3681875582279517,-1.7393417535097129,0.33234445431539683,-1.0895726477050829,54.59781202727334,14.171839951926422,1.0358431039125544,8,-0.21000099182129617,1.8799991607665945,2.9849987030029226,3.269998550415032,-8.030002593994155,0,-0.09308890127574476,-1.3636345621275099,56.88999938964844,-6.85716621253406,56.22999954223633,2.199984741269223,56.54999923706055,-0.09308890127574476 12741,2023-08-29,57.08000183105469,57.22999954223633,56.56000137329102,56.77000045776367,959900.0,0.006346978184128771,1.1967268474800745,-1.1481512878113866,40.26720363648544,32.3091944188448,-0.46054159573302655,0.4397209350664042,1.656735018033082,3.0023197441803973,22.012225217582873,0.6699981689453054,-1.6527657627486718,-0.22249813079834269,-2.0520661753021088,1.6070699137054234,-1.1372821530502222,0.6922858914535368,-1.336799073144526,67.66938858629403,26.195457721972375,0.9147840222518827,8,-0.5700016021728516,1.519998550415039,2.6624984741210938,2.9099979400634766,-8.740001678466797,1,-0.10564124738190683,-3.969610098371097,56.72000122070313,-1.3636345621275099,56.88999938964844,-6.85716621253406,56.22999954223633,-0.10564124738190683 12742,2023-08-30,55.43999862670898,56.0,54.63000106811523,55.7400016784668,4911100.0,-0.02873165998136773,2.3414620530522416,-0.9677474927705884,31.075115255528516,33.02202874642054,1.0377655113836042,1.8376410740967017,3.254778516870182,4.564110573971938,23.547400504629945,2.4500007629394602,-1.611393909896421,-1.6490013122558693,-3.2816278910523167,-0.016374733459421975,-2.465314601654093,-0.8326880228576456,2.069999694824226,28.12494205098447,-10.887416274078564,0.8163132893982246,8,0.6300010681152415,2.7450027465820384,4.302501678466804,4.550001144409187,-6.6499977111816335,2,-0.09054835104821257,1.1967268474800745,57.08000183105469,-3.969610098371097,56.72000122070313,-1.3636345621275099,56.88999938964844,-0.09054835104821257 12743,2023-08-31,54.97000122070313,55.91999816894531,54.93999862670898,55.7400016784668,2888000.0,-0.00847758689841338,-1.3614286173884436,2.5666420833120562,26.32332925486223,33.29514206507796,1.3643553996010596,2.1492651102370175,3.6713316257581,4.959553795069226,24.428860423841137,0.9799995422363352,-1.4357992569072309,-1.9484987258911062,-3.7197930517607674,-0.177204400021445,-2.8341458888259368,-1.0628515629562756,2.48239715576171,11.80557211241758,-21.553387842371926,0.8856471629348304,8,1.0999984741210866,2.920000076293931,4.772499084472649,5.019998550415032,-5.620002746582038,3,-0.07767874045735856,2.3414620530522416,55.43999862670898,1.1967268474800745,57.08000183105469,-3.969610098371097,56.72000122070313,-0.07767874045735856 12744,2023-09-01,53.599998474121094,55.20000076293945,53.290000915527344,55.09000015258789,2657900.0,-0.02492273451262106,1.2339141627646024,1.9350659644985837,23.865103251595286,33.235574373058526,2.565163213796488,3.402298027941413,4.993757512444802,6.250590106259828,24.836091978053364,1.9099998474121094,-1.4383800302686964,-3.1335014343261705,-5.431576467637839,-0.8354264010145016,-4.282538950982008,-1.9844639176703325,3.795951956176758,7.345918226218918,-24.500592362507767,1.1490375166558362,9,1.8000011444091797,3.295001983642578,6.1425018310546875,6.250001907348633,-3.8999977111816406,4,-0.10261194321965295,-1.3614286173884436,54.97000122070313,2.3414620530522416,55.43999862670898,1.1967268474800745,57.08000183105469,-0.10261194321965295 12745,2023-09-05,52.72999954223633,53.68999862670898,52.27999877929688,53.61000061035156,1967700.0,-0.01623132381813064,1.7115457269769638,0.5906040783932206,24.08377355475892,33.01582886716375,3.251970361995518,4.0955737267417405,5.837004662068381,7.0432664979485935,25.419056335137547,1.4099998474120952,-1.4202273890490176,-3.758000373840332,-6.62657148436778,-0.8894292633128842,-5.192285929104052,-2.3237148185766117,4.501712907470704,9.09092310265066,-25.039304275491805,1.4342855552637233,9,2.164999008178711,3.6599998474121094,7.012500762939453,6.8600006103515625,-2.4300003051757812,1,-0.07073771239555249,1.2339141627646024,53.599998474121094,-1.3614286173884436,54.97000122070313,2.3414620530522416,55.43999862670898,-0.07073771239555249 12746,2023-09-06,53.31000137329102,53.349998474121094,52.5,52.790000915527344,1697100.0,0.010999465884503179,1.8333534666369966,-0.5909088938691901,26.302413923307626,32.19500541118333,2.4376297538759744,3.309576344382826,5.1961417555311655,6.389487805291857,26.305473380108456,0.8499984741210938,-1.3538482716261626,-2.9394985198974553,-6.034958198337463,0.15596115854255288,-4.487228359117459,-1.3917686806774512,3.624608256191401,27.68823268825325,-7.3836529238067925,1.5477298392200036,9,1.5849971771240163,2.944997787475579,6.637498855590813,5.904998779296868,-4.069999694824226,2,-0.08666296431379805,1.7115457269769638,52.72999954223633,1.2339141627646024,53.599998474121094,-1.3614286173884436,54.97000122070313,-0.08666296431379805 12747,2023-09-07,53.61000061035156,54.15999984741211,53.4000015258789,53.65999984741211,2100000.0,0.005627447558289589,-2.2340532599608114,-0.09615229431830555,29.886506693040815,31.185831505898545,1.8737828033251844,2.7994813746800986,4.832354574341778,6.027564856291207,27.448140170330838,0.8499984741210866,-1.2709229842724525,-2.414999389648436,-5.595482400773413,0.765483621476541,-4.005240895210925,-0.8247578840859475,3.0453323681197304,36.5385179689038,-1.0380776303262493,1.5902415055624897,9,1.2849979400634766,2.4949989318847656,6.427499771118164,5.604999542236328,-3.6599998474121094,3,-0.09830256291297423,1.8333534666369966,53.31000137329102,1.7115457269769638,52.72999954223633,1.2339141627646024,53.599998474121094,-0.09830256291297423 12748,2023-09-08,53.93999862670898,54.06000137329102,53.52999877929688,53.81999969482422,1342300.0,0.006155530919611518,1.9444226632616217,-2.4000152590217545,34.35112021591384,30.25299902787627,1.3240223515825065,2.265066422008424,4.473970744689588,5.625756372318527,28.613688989127052,0.5300025939941406,-1.222211702236912,-1.8815013885498146,-5.048012348701157,1.2850095716015275,-3.4647568686254857,-0.29824590847414356,2.4528142998118483,56.849271223484585,15.817815056698187,1.583255480075671,9,0.9549999237060618,2.0250015258789134,6.045001983642585,5.275001525878913,-3.509998321533196,4,-0.09547641531884576,-2.2340532599608114,53.61000061035156,1.8333534666369966,53.31000137329102,1.7115457269769638,52.72999954223633,-0.09547641531884576 12749,2023-09-11,52.709999084472656,53.65999984741211,52.61000061035156,53.47000122070313,2532700.0,-0.02280310666576979,-1.187500496705847,-6.333407508663053,30.786750076772393,29.660146206918338,2.1218714953988638,3.221550337603375,5.66521980678494,6.781173508274065,29.970874280908266,1.3299980163574148,-1.3134647950411136,-2.833000946044919,-6.068112183963031,0.4021102918731927,-4.4505565650039784,-1.2154453270858596,3.436044993214736,22.872343663446205,-18.804475262754213,1.617555618959057,9,2.0450000762939453,2.8050003051757812,7.027501106262207,6.505001068115234,-2.6199989318847656,0,-0.06374503260694142,1.9444226632616217,53.93999862670898,-2.2340532599608114,53.61000061035156,1.8333534666369966,53.31000137329102,-0.06374503260694142 12750,2023-09-12,53.0099983215332,53.099998474121094,52.349998474121094,52.72000122070313,1755900.0,0.005691505260316365,2.1915069760646717,-0.38157406013149336,30.309984697412574,28.553788547021355,1.3860194341786496,2.6959059822106255,5.301432647128507,6.395603809000157,31.120508500596404,0.75,-1.4385461620304127,-2.302001571655275,-5.569272780927427,0.9652696376168777,-3.935637176291351,-0.6683659670191986,2.9040830382507608,36.464052301356645,-4.392332728431583,1.633635604636075,9,1.1300010681152344,2.4650001525878906,6.425002098083496,6.2050018310546875,-3.799999237060547,1,-0.06244100478020942,-1.187500496705847,52.709999084472656,1.9444226632616217,53.93999862670898,-2.2340532599608114,53.61000061035156,-0.06244100478020942 12751,2023-09-13,53.72000122070313,53.849998474121094,52.86999893188477,52.97999954223633,1522700.0,0.013393754417108106,-1.041659547244501,2.551755435998035,34.80130183183293,28.967809277721848,0.16682091689693124,1.8466695201667207,4.522326507849883,5.59913891973806,31.38713482229891,0.979999542236321,-1.6372574392799777,-1.4434988021850543,-4.717031435128341,1.8300338307582322,-3.0802651186566976,0.19326751428658895,1.9760351842516073,75.69070205129434,34.73515555080328,1.6367663164716422,9,0.37999725341796164,1.7549972534179616,5.7449989318847585,5.4949989318847585,-5.20000076293946,2,-0.06366347553850304,2.1915069760646717,53.0099983215332,-1.187500496705847,52.709999084472656,1.9444226632616217,53.93999862670898,-0.06366347553850304 12752,2023-09-14,54.43999862670898,54.63999938964844,53.86999893188477,54.0,1625500.0,0.0134027808943602,-1.1999989100877078,0.5945913901446851,40.78269266580177,30.574405212270683,-0.7933758537780236,0.9717197740625778,3.7095414857442535,4.79167735676706,31.340357864804258,0.9199981689453054,-1.7916788025010533,-0.5935012817382912,-3.7579509668325457,2.5709484033559633,-2.1757261242854185,0.988723560808836,1.0510755207062914,91.26634572137698,48.34071953010956,1.5822248425471281,9,-0.6999988555908132,1.0349998474121165,4.817502021789558,4.775001525878913,-6.0699996948242045,3,-0.09551794782175094,-1.041659547244501,53.72000122070313,2.1915069760646717,53.0099983215332,-1.187500496705847,52.709999084472656,-0.09551794782175094 12753,2023-09-15,54.13999938964844,54.88999938964844,54.02000045776367,54.4900016784668,3197600.0,-0.005510640055625515,-1.9491481589241264,-0.7954622300443155,35.29411524712299,31.844295433995985,-0.6967662784565363,1.1196244902947399,3.9161897470747675,5.000462307000106,31.697399396843878,0.8699989318847656,-2.0273483745897067,-0.7605005264282241,-3.8346479712633226,2.3136469184068744,-2.297574248845777,0.7765731959893287,1.1584102356797246,70.4724515879047,30.62802233953461,1.5370737224175504,9,-0.5550003051757812,1.3199996948242188,4.955000877380371,5.075000762939453,-5.819999694824219,4,-0.07739192231151215,-1.1999989100877078,54.43999862670898,-1.041659547244501,53.72000122070313,2.1915069760646717,53.0099983215332,-0.07739192231151215 12754,2023-09-18,54.13999938964844,54.56999969482422,53.86999893188477,54.43000030517578,1915300.0,0.0,1.4561443428678258,0.8285686259550304,35.947702912384045,33.16250980706544,-0.6840465296773885,0.9925163888916444,3.8502505797296322,4.8989013745347165,31.64150462073603,0.700000762939446,-2.0653544110246784,-0.6475004196166978,-3.6549925528660623,2.3599917136326667,-2.1512464862413836,0.856245647007988,0.9773055849178505,70.4724515879047,31.15192307949782,1.5037460666246836,9,-0.5200004577636719,1.1700000762939453,4.955000877380371,5.075000762939453,-5.20000076293946,0,-0.06852602745285596,-1.9491481589241264,54.13999938964844,-1.1999989100877078,54.43999862670898,-1.041659547244501,53.72000122070313,-0.06852602745285596 12755,2023-09-19,54.209999084472656,54.599998474121094,53.25,54.18000030517578,1840200.0,0.001292938596478832,2.3333396126893224,-0.10344373997000868,33.858251160714985,34.00204727788848,-0.5833790581369342,0.8171324284336166,3.735042620347585,4.753062545166195,31.336160049914575,1.3499984741210938,-2.030094014144538,-0.4840005874633775,-3.438101840835863,2.470100665909108,-1.9610512141496201,0.9930500392228652,0.7370675183774651,66.33662618430259,29.337899202706524,1.4770506266862418,9,-0.5900001525878906,1.1000003814697266,4.817501068115234,5.005001068115234,-5.309997558593757,1,-0.07600071945149423,1.4561443428678258,54.13999938964844,-1.9491481589241264,54.13999938964844,-1.1999989100877078,54.43999862670898,-0.07600071945149423 12756,2023-09-20,54.349998474121094,54.72999954223633,54.11000061035156,54.2599983215332,1401600.0,0.0025825381297328587,-2.1795177776690955,3.0001271617497456,42.62516369913327,35.41745361189875,-0.6261915152524011,0.5402248583678713,3.5215154966185054,4.529284602360683,31.0822325738395,0.6199989318847656,-1.8431017187459204,-0.23950119018554972,-3.079193981732587,2.6001916013614874,-1.6593475859590683,1.1803452055879688,0.4370440593158307,67.07310265261121,27.75592836823126,1.4198463957735183,9,-0.7299995422363281,0.5700016021728587,4.60250186920166,4.865001678466797,-5.199996948242195,2,-0.09457220853641535,2.3333396126893224,54.209999084472656,1.4561443428678258,54.13999938964844,-1.9491481589241264,54.13999938964844,-0.09457220853641535 12757,2023-09-21,53.86000061035156,54.4900016784668,53.849998474121094,54.31999969482422,2744500.0,-0.009015600322470063,-1.6666613685130731,-5.111092273131861,42.510113329002046,36.32400840224188,-0.1084013578689067,0.8625870941329197,3.8914455226301072,4.938510236107675,31.280992594479606,0.6400032043457031,-1.5941994395624732,-0.5949991226196261,-3.295101172488316,2.105102927249064,-1.945050147553971,0.7550519023147189,0.8699989318847656,37.195173010541595,-5.370619679359123,1.3500510249343436,9,-0.24000167846679688,1.05999946594239,4.8025007247924805,5.350000381469727,-5.540000915527344,3,-0.09914593561221707,-2.1795177776690955,54.349998474121094,2.3333396126893224,54.209999084472656,1.4561443428678258,54.13999938964844,-0.09914593561221707 12758,2023-09-22,53.61000061035156,53.90999984741211,53.2400016784668,53.6500015258789,1221300.0,-0.00464166351962414,1.3928610354223434,0.08695868508780569,50.07950832199232,38.46764820726632,0.10042663919462314,0.9552135614096855,4.004391576020481,5.099716069363296,32.15507256418275,0.6699981689453125,-1.3953856619134228,-0.7139991760253892,-3.3034635426172585,1.87546519056648,-2.008731359321324,0.5807330072705454,1.1199989318847656,24.832178681700178,-21.272099312266597,1.294732183295934,9,0.009998321533203125,1.30999946594239,4.802498817443848,5.57499885559082,-5.130001068115234,4,-0.09774298859931363,-1.6666613685130731,53.86000061035156,-2.1795177776690955,54.349998474121094,2.3333396126893224,54.209999084472656,-0.09774298859931363 12759,2023-09-25,53.290000915527344,53.52999877929688,52.849998474121094,53.27000045776367,905300.0,-0.00596902986720782,1.7200219728238404,-0.5000000000000888,54.87806580027316,41.197434996473056,0.5714453017659125,1.045273614885076,4.192076367533389,5.344605563513198,33.14078903520144,0.7600021362304688,-1.2521113141784141,-0.8539989471435518,-3.179468785489945,1.4714708912028414,-2.0167338663167484,0.30873597202964476,1.2929985809326183,23.404371884073853,-26.250730737014507,1.162734919173197,9,0.5799980163574219,1.6049976348876953,5.1024980545043945,5.894998550415039,-4.150001525878906,0,-0.09326329771660768,1.3928610354223434,53.61000061035156,-1.6666613685130731,53.86000061035156,-2.1795177776690955,54.349998474121094,-0.09326329771660768 12760,2023-09-26,51.43999862670898,53.06000137329102,51.34000015258789,53.06000137329102,1356000.0,-0.034715748865362106,1.1234546970146413,-80.99828342552046,36.66188151247136,41.40416607209955,2.4309647011548705,2.6134209763098397,5.908427412600432,7.104145302512812,34.97895035282417,1.9500007629394531,-1.2234709268961694,-2.4400011062622156,-4.732736345683577,-0.1472658668408542,-3.5863687259728962,-1.2936334865515349,3.0048208267212004,2.9498080272945733,-47.43982472966314,1.1463676197106818,9,1.6750011444091868,2.9850006103515696,6.707501411437995,7.50000190734864,-1.6299972534179545,1,-0.04860031233947071,1.7200219728238404,53.290000915527344,1.3928610354223434,53.61000061035156,-1.6666613685130731,53.86000061035156,-0.04860031233947071 12761,2023-09-27,51.04999923706055,51.77000045776367,50.95000076293945,51.459999084472656,1701800.0,-0.007581636859646634,-1.688537712545417,0.2530858964758828,31.971807754157,40.42517885969457,2.684721970746182,2.665148475318503,6.173284767843263,7.392512346883571,36.858264745714955,0.8199996948242188,-1.055250130163607,-2.5285003662109347,-4.627114369276093,-0.42988636314577633,-3.5778073677435103,-1.479193364678359,3.1464346723022487,2.8248149225745967,-47.27966081736384,1.0493070015325785,9,1.8700008392333984,3.1800003051757812,6.807499885559082,7.600000381469727,-0.009998321533203125,2,-0.04211552876225755,1.1234546970146413,51.43999862670898,1.7200219728238404,53.290000915527344,1.3928610354223434,53.61000061035156,-0.04211552876225755 12762,2023-09-28,50.41999816894531,51.36999893188477,50.209999084472656,51.290000915527344,2133100.0,-0.012340863418816128,1.2524295576427191,2.1219587082127673,26.216205766896138,39.416522250780474,2.9999999964768236,3.056488352863454,6.641807890977766,7.909639324061999,37.502740518294196,1.1599998474121165,-0.9164512884109399,-2.907501411437991,-5.254763689180052,-0.56023913369593,-4.081132550309022,-1.7338702725669606,3.451792425775146,5.67564976137527,-41.77558936443802,1.1736311388710314,9,2.0500011444091797,3.440000534057617,7.430001258850098,8.230001449584961,0.7900009155273438,3,-0.025188351630060724,-1.688537712545417,51.04999923706055,1.1234546970146413,51.43999862670898,1.7200219728238404,53.290000915527344,-0.025188351630060724 12763,2023-09-29,50.70000076293945,51.38000106811523,50.43000030517578,50.959999084472656,2605400.0,0.005553403493905762,-1.3750041723290956,0.2988477019810055,34.41861950557977,39.24662409446889,2.436993613652575,2.5720565572596428,6.169625631548357,7.5258671954193375,38.1777151236544,0.9600028991699148,-0.8632697135635325,-2.413998794555667,-4.904616310635966,0.0766187215246319,-3.6593075525958128,-1.168690036515521,2.732374850551267,14.759088057468617,-34.32230473647955,1.2453087580401485,9,1.769998550415039,3.1599979400634766,7.07499885559082,7.94999885559082,0.22999954223632812,4,-0.046942821149915215,1.2524295576427191,50.41999816894531,-1.688537712545417,51.04999923706055,1.1234546970146413,51.43999862670898,-0.046942821149915215 12764,2023-10-02,48.099998474121094,51.45000076293945,47.68999862670898,50.5099983215332,4860400.0,-0.05128209565469877,-1.3281750273111046,9.269290021567851,21.942870246725747,37.92269288180343,4.570787713726588,4.994981020861829,8.516516139245596,10.004171178202618,38.30564892009789,3.760002136230476,-1.0073107462642241,-4.739001083374021,-8.074822486876016,-1.403179679872025,-6.406911785125018,-3.071090381623023,4.945691955887462,7.635002564441469,-41.26436184388941,1.6679107017509973,10,3.1100006103515625,4.5,9.67500114440918,10.55000114440918,2.2300033569335938,0,0.007900230356965299,-1.3750041723290956,50.70000076293945,1.2524295576427191,50.41999816894531,-1.688537712545417,51.04999923706055,0.007900230356965299 12765,2023-10-03,49.0,49.22999954223633,47.290000915527344,47.91999816894531,3100900.0,0.018711051027644476,1.5194772381608217,-0.4481335682300595,23.60179009100642,35.80898470312266,3.189430806938141,4.006631490768214,7.381859854721895,8.971140857861599,38.037190861953405,1.9399986267089844,-1.0714467658022855,-3.6524995803832994,-7.405028211114228,0.10002905034762932,-5.528763895748767,-1.7762352650178315,3.2958935775466145,38.16962632141382,-7.037572601034945,1.8762643153654661,10,1.8900012969970703,3.3999996185302734,8.579999923706055,9.649999618530273,0.5800018310546875,1,0.002857130400988561,-1.3281750273111046,48.099998474121094,-1.3750041723290956,50.70000076293945,1.2524295576427191,50.41999816894531,0.002857130400988561 12766,2023-10-04,48.68999862670898,49.0,47.93000030517578,48.95000076293945,2853200.0,-0.006326558638592328,4.944432670707413,-0.2407423105723515,16.29545322415467,32.89624469147295,2.9191035417906974,4.166379697744624,7.453601890884286,9.155977569923444,37.75422499676301,1.0699996948242188,-1.176464545245672,-3.731500816345225,-7.863248803066597,0.4002471703761472,-5.797374809705907,-1.6656268229845423,2.804952124914557,33.65379236858763,-5.490648110881999,2.0658739933606847,10,1.9100017547607493,3.5700016021728587,8.865001678466804,9.960000991821296,0.6400032043457102,2,0.02300272701112105,1.5194772381608217,49.0,-1.3281750273111046,48.099998474121094,-1.3750041723290956,50.70000076293945,0.02300272701112105 12767,2023-10-05,48.34000015258789,48.88999938964844,48.09000015258789,48.84000015258789,1603500.0,-0.007188303224331838,1.6666709052299633,1.9230611226854724,16.20049288701702,29.131909643142365,2.6862317651664114,4.322959952409299,7.546045498717412,9.378463513251972,38.43416187480106,0.7999992370605469,-1.304312460004084,-3.8179992675781236,-8.288871735467104,0.6528732003108573,-6.053435501522614,-1.5825630336336332,2.4821586252602543,25.240367201305062,-9.530626107712472,2.23543623394449,10,2.0699996948242188,3.3050003051757812,9.21500015258789,10.309999465942383,1.0699996948242188,3,0.055854380521654035,4.944432670707413,48.68999862670898,1.5194772381608217,49.0,-1.3281750273111046,48.099998474121094,0.055854380521654035 12768,2023-10-06,48.790000915527344,48.90999984741211,46.91999816894531,47.68999862670898,2395100.0,0.009309076572590058,1.9701514206898907,-2.200004577636733,20.376552175136297,25.29840812923827,1.654612250656072,3.6547318326035594,6.886765575910637,8.81281073532677,39.26094176592082,1.9900016784667969,-1.5751075573721565,-3.1104986190795927,-7.739653296907775,1.51865605874859,-5.425075957993684,-0.7959212801655013,1.4670126043494705,41.28039019362315,10.569943710673734,2.3145773389140922,10,1.1999988555908203,2.6299972534179688,8.337499618530273,9.444999694824219,-0.7400016784667969,4,0.04960028947601747,1.6666709052299633,48.34000015258789,4.944432670707413,48.68999862670898,1.5194772381608217,49.0,0.04960028947601747 12769,2023-10-09,49.349998474121094,49.4000015258789,48.47000122070313,48.81000137329102,2501700.0,0.011477711581996175,1.9062364027585093,0.49090543385154345,24.47479816574051,23.944287757379286,0.5330014830459149,2.983047223841453,6.1090426220935825,8.161597369798791,39.464603813721176,0.930000305175767,-1.8300720993923036,-2.3825010299682603,-7.130317876338317,2.3653158164017967,-4.756409453153289,-0.008592606783231815,0.30635228258805114,97.9837506421914,68.81462777494232,2.373908423185029,10,-0.0049991607666015625,1.710000991821289,7.630002021789551,8.885002136230469,0.5900001525878835,0,0.03201624883298093,1.9701514206898907,48.790000915527344,1.6666709052299633,48.34000015258789,4.944432670707413,48.68999862670898,0.03201624883298093 12770,2023-10-10,49.70000076293945,50.02999877929688,49.31999969482422,49.31999969482422,1360300.0,0.007092245180147172,-2.73682678311503,0.7037094597935907,26.104859795276752,23.29240465083703,-0.10032614378415872,2.500558620917161,5.546695804865948,7.725799616857628,39.30491016214196,0.7099990844726634,-2.1625822028660977,-1.8669988632202177,-6.657881136521837,2.9238834100814017,-4.262439999871027,0.528442273430592,-2.7800025939941406,89.38913338926565,62.32892260973287,2.3954411366508106,10,-0.5150012969970703,1.2049980163574219,6.4474992752075195,7.864999771118164,0.5699996948242188,1,0.012676077634691252,1.9062364027585093,49.349998474121094,1.9701514206898907,48.790000915527344,1.6666709052299633,48.34000015258789,0.012676077634691252 12771,2023-10-11,50.29999923706055,50.459999084472656,49.52000045776367,49.95000076293945,1167000.0,0.012072403720534863,1.8059737183720876,0.9210460272047383,31.910576433640784,23.92511250269755,-0.9140190489328148,1.7193574309691328,4.752098615115514,7.055397334769353,39.85578990789407,0.9399986267089844,-2.52731954759777,-1.0960002899169936,-5.806787015708309,3.614786435874322,-3.451393652812655,1.2593930729786678,-3.3178010559082054,95.48023146801151,66.82270648512085,2.3553933628956587,10,-1.114999771118164,0.6049995422363281,5.342499732971191,6.760000228881836,0.030002593994140625,2,-0.014314063954803613,-2.73682678311503,49.70000076293945,1.9062364027585093,49.349998474121094,1.9701514206898907,48.790000915527344,-0.014314063954803613 12772,2023-10-12,49.2400016784668,50.290000915527344,49.040000915527344,50.15999984741211,1770300.0,-0.021073510430846154,1.1186435198655158,-2.6285776566757493,29.483583377957515,23.376775155183967,-0.04359049999887077,2.4978772178743327,5.594398055958976,8.037473858282652,41.344818918587535,1.2599983215332031,-2.6560119416584342,-1.8959980010986328,-6.471449150002286,2.6794531478050203,-4.183723575550459,0.39172757335319375,-2.1186914611816405,65.53680535350597,34.89194336778781,2.287725574451828,10,-0.05500221252441406,1.6649971008300781,6.334997177124023,7.819997787475586,1.1499977111816406,3,0.0018277853273764855,1.8059737183720876,50.29999923706055,-2.73682678311503,49.70000076293945,1.9062364027585093,49.349998474121094,0.0018277853273764855 12773,2023-10-13,49.95000076293945,50.0099983215332,49.33000183105469,49.540000915527344,1912900.0,0.014419152320686246,1.5660488717745709,-0.4456528950292737,34.87319419599588,24.81347781621398,-0.9735436647665168,1.5366646965466444,4.713339012647758,7.256244365644356,43.16684176541187,0.7699966430664062,-2.710806105287368,-0.9764989852905259,-5.352145765114834,3.399147794533782,-3.16432237520268,1.211324404621628,-2.6951429909667937,74.37191613024416,41.04269512193316,2.1878233899121535,10,-1.2600021362304688,0.9549980163574219,5.5499982833862305,7.10999870300293,0.520000457763679,4,-0.010810828974561315,1.1186435198655158,49.2400016784668,1.8059737183720876,50.29999923706055,-2.73682678311503,49.70000076293945,-0.010810828974561315 12774,2023-10-16,50.43000030517578,50.77999877929688,49.56000137329102,50.1500015258789,1380600.0,0.009609600298394083,1.48980147917474,0.6829241061044656,44.777672624878086,27.166353653310836,-1.2161678816337869,0.8057832050588161,4.099147276217977,6.712191926710339,44.688076147901576,1.2199974060058594,-2.654776627411735,-0.3109994888305678,-4.4194395722302815,3.797440594569146,-2.3652195305304247,1.743220552869289,-3.0469368807031216,79.8851204700411,40.94867359996525,2.054220041699857,10,-1.5800018310546875,0.47499847412109375,4.999999046325684,6.629999160766602,-0.22999954223632812,0,-0.04719415137245142,1.5660488717745709,49.95000076293945,1.1186435198655158,49.2400016784668,1.8059737183720876,50.29999923706055,-0.04719415137245142 12775,2023-10-17,50.09000015258789,50.66999816894531,49.86999893188477,50.11000061035156,1686600.0,-0.0067420216246358855,-2.4782356307065374,-0.07143051771116984,45.01040119342096,30.356903427673753,-0.7881763869802398,0.8656813435214872,4.287276752693302,6.9942937402570635,45.893035693399476,0.7999992370605398,-2.728290934406033,-0.44499969482421875,-4.220759068029253,3.330759678380815,-2.3328793814267357,1.4428799917782982,-2.5031206068257745,60.34485782561965,16.1448673581342,1.8878796866025167,10,-1.2400016784667969,0.8149986267089844,5.044999122619629,6.969999313354492,0.7400016784667969,1,-0.002994640156158246,1.48980147917474,50.43000030517578,1.5660488717745709,49.95000076293945,1.1186435198655158,49.2400016784668,-0.002994640156158246 12776,2023-10-18,49.209999084472656,50.22999954223633,48.86999893188477,50.0099983215332,2747400.0,-0.017568398191944667,1.193546402345409,39.99904634751097,43.87032042675127,33.43132870986645,0.19371501333133523,1.4133243846799957,4.987865447061559,7.823784567756469,47.47438791894233,1.3600006103515554,-2.4448528442176922,-1.0680007934570312,-4.427140323764817,2.2911387368507548,-2.7475705586109243,0.6115689716968618,-1.431532384698457,17.801056531420954,-29.98018971860941,1.6795697651538946,10,-0.3600006103515625,1.6949996948242188,5.597499847412109,7.850000381469727,1.3400001525878906,2,0.02154036563730566,-2.4782356307065374,50.09000015258789,1.48980147917474,50.43000030517578,1.5660488717745709,49.95000076293945,0.02154036563730566 12777,2023-10-19,48.52000045776367,49.22999954223633,48.47000122070313,48.93000030517578,3001100.0,-0.014021512691446136,-1.9803953834531904,0.512500298023508,39.39688441614345,35.544698958867244,1.0191012017037124,1.7736892703445193,5.486090111004195,8.457470515332794,49.03264041781626,0.759998321533196,-2.243578396778254,-1.490999412536624,-4.47982738057874,1.4978285555054924,-2.985413396557682,0.003414571484434248,-0.5614418332181117,2.1644714244190655,-47.73692293215339,1.4944139840210582,10,1.1049995422363352,2.384998321533203,6.267498016357422,8.539999008178711,2.2000007629394602,3,0.03730423240343139,1.193546402345409,49.209999084472656,-2.4782356307065374,50.09000015258789,1.48980147917474,50.43000030517578,0.03730423240343139 12778,2023-10-20,48.36999893188477,49.15999984741211,48.33000183105469,48.66999816894531,2312400.0,-0.003091540075509158,-3.368486040978587,0.7317057285609109,51.72414129096604,38.57240375055897,1.2329142007721643,1.5926508769732166,5.44152209742051,8.556740936593371,50.31343962839054,0.8299980163574219,-1.9478705618331134,-1.3790008544921832,-3.9253868107092345,1.167385101724868,-2.652193832600709,-0.10580787638365763,-0.24215389805413423,1.6325367612715618,-51.4004803217825,1.2731929781085254,10,1.1850013732910085,2.5349998474121023,6.237500190734856,8.69000053405761,2.8899993896484304,4,0.0417614327552136,-1.9803953834531904,48.52000045776367,1.193546402345409,49.209999084472656,-2.4782356307065374,50.09000015258789,0.0417614327552136 12779,2023-10-23,48.31999969482422,48.86000061035156,47.459999084472656,48.06999969482422,2466200.0,-0.0010336828233336037,1.1052625540653718,-0.8333354526150014,45.128934660426154,40.68618984668667,1.2532341479952223,1.31883648587214,5.283654943647825,8.541950591950993,51.56045955808721,1.4000015258789062,-1.607900739475383,-1.1805000305175781,-3.1840596779513177,0.8230596169161615,-2.1822798542344444,-0.17872020680071188,2.4599990844726634,26.791303913809205,-26.960148260980898,1.0017798237168687,10,0.7999992370605469,2.5049991607666016,6.2024993896484375,8.739999771118164,2.3199996948242188,0,0.04449506497222133,-3.368486040978587,48.36999893188477,-1.9803953834531904,48.52000045776367,1.193546402345409,49.209999084472656,0.04449506497222133 12780,2023-10-24,48.93999862670898,49.18000030517578,48.45000076293945,48.59000015258789,1788200.0,0.012831103803818245,-1.3174689676052074,1.3999938964843466,51.714679219770716,42.88664571181222,0.5745072148523249,0.5290661892218722,4.479662882930498,7.870488195399922,51.96756533788729,0.8600006103515625,-1.2974566762721196,-0.4355010986328196,-2.23068172183266,1.3596795245670208,-1.3330914102327398,0.4620892129671006,1.7736001586914227,53.429577532676,-2.7457806970486374,0.8975903115999199,10,0.18000030517578836,1.885000228881843,5.525000572204597,8.120000839233406,2.1000022888183665,1,0.025745855569820675,1.1052625540653718,48.31999969482422,-3.368486040978587,48.36999893188477,-1.9803953834531904,48.52000045776367,0.025745855569820675 12781,2023-10-25,48.9000015258789,49.099998474121094,48.43999862670898,48.72000122070313,2304400.0,-0.0008172681232616608,1.275884295129002,0.5142888283378445,54.01147580315041,45.61196709238921,0.4414538812318938,0.4213341908505157,4.361712269923096,7.849804213784218,52.22477158995926,0.6599998474121165,-1.04753503732519,-0.36799831390381854,-1.9901297510551998,1.2541331232475628,-1.1790640324795092,0.4430674046718721,1.7485252655029484,81.35604909535623,20.38907900116385,0.8110657185756902,10,0.21999740600586648,1.9249973297119212,5.564997673034675,8.159997940063484,2.859996795654304,2,0.039468307667728686,-1.3174689676052074,48.93999862670898,1.1052625540653718,48.31999969482422,-3.368486040978587,48.36999893188477,0.039468307667728686 12782,2023-10-26,49.1500015258789,49.88000106811523,49.0,49.0,2007800.0,0.0051124742780979116,-10.733228218300093,0.8333403975755784,52.654875223227556,47.5877094287483,0.19818618423559542,0.07516457550544686,3.9421296920545643,7.532296598730916,51.864831034873006,0.9799995422363281,-0.8227204540655748,-0.054498481750492545,-1.5835093952874217,1.4745124317864367,-0.8190039385189607,0.7100069750179756,1.4347547113647678,69.83475438571594,6.1141137301739406,0.7645054567684663,10,-0.03000259399413352,1.5549983978271555,5.119997978210456,7.909997940063484,1.299999237060554,3,0.028484184490706665,1.275884295129002,48.9000015258789,-1.3174689676052074,48.93999862670898,1.1052625540653718,48.31999969482422,0.028484184490706665 12783,2023-10-27,48.31999969482422,49.29999923706055,48.18000030517578,49.06000137329102,1795000.0,-0.016887117096378135,-1.1960753514568772,-4.933294339047125,42.69503937527662,47.35630573434813,0.8634588827398275,0.7565070165991727,4.5971449812273875,8.283051865678274,51.645736702629684,1.1199989318847656,-0.7296393765359355,-0.7655002593994169,-2.169817011429636,0.6388164926308022,-1.467658635414523,-0.0633418833843109,2.2022613993640263,35.53718617441359,-22.86420732610297,0.7021583760151086,10,0.7449989318847656,2.094999313354492,5.949999809265137,8.739999771118164,2.8899993896484375,4,0.04966890606450036,-10.733228218300093,49.1500015258789,1.275884295129002,48.9000015258789,-1.3174689676052074,48.93999862670898,0.04966890606450036 12784,2023-10-30,48.47999954223633,49.040000915527344,48.1500015258789,48.38999938964844,2412400.0,0.0033112551411966784,-2.1228274472797803,-0.12162155195966623,41.107853724560755,46.92268934891922,0.4445071237003688,0.660288933506429,4.273305055366777,8.026527124151741,50.498402873825135,0.8899993896484446,-0.5021470369535876,-0.6245004653930692,-1.982184162856413,0.7331832320702745,-1.303342314124741,0.05434138333860261,1.9810163117576067,19.075034894567,-33.94400705158701,0.6788418487316721,10,0.36499977111816406,1.7449989318847656,5.789999961853027,8.579999923706055,3.470001220703125,0,0.05734320968536544,-1.1960753514568772,48.31999969482422,-10.733228218300093,49.1500015258789,1.275884295129002,48.9000015258789,0.05734320968536544 12785,2023-10-31,49.13999938964844,49.22000122070313,48.599998474121094,48.7400016784668,3140300.0,0.013613858367244935,1.2142900933917036,4.444411477980757,41.618491374201696,46.67248612085815,-0.40724841146097646,0.011926753212719632,3.46407248281443,7.271582908616516,49.107788661621186,0.740001678466804,-0.37215936040340125,0.02849941253661825,-1.3283590968827852,1.3853579219560217,-0.649929842173087,0.7069286672463235,1.260996128955071,57.22532518649065,9.181708186769349,0.6784292547097031,10,-0.4699993133544922,0.8500003814697266,5.242499351501465,7.920000076293945,2.5600013732910156,1,0.0305250309041718,-2.1228274472797803,48.47999954223633,-1.1960753514568772,48.31999969482422,-10.733228218300093,49.1500015258789,0.0305250309041718 12786,2023-11-01,49.81000137329102,50.16999816894531,48.540000915527344,49.25,3814500.0,0.013634554171030766,1.5468807276563659,1.4000114441572986,54.36447014838188,48.33555120221798,-1.0987331100670303,-0.6006614438741167,2.637940851810832,6.515476519695454,47.27194090445083,1.6299972534179688,-0.4109956907793375,0.6425012588501033,-0.7334255540542429,2.0184280717544496,-0.04546214760206624,1.330464665302273,0.5321742166298691,82.17834683587374,34.84602276119976,0.6879634064521714,11,-0.9950027465820384,-0.46500205993653054,3.9599981307983327,6.779998779296868,1.75,2,0.024693826707980593,1.2142900933917036,49.13999938964844,-2.1228274472797803,48.47999954223633,-1.1960753514568772,48.31999969482422,0.024693826707980593 12787,2023-11-02,51.040000915527344,51.29999923706055,49.65999984741211,49.68999862670898,3072700.0,0.024693826707980593,-1.326240520746815,2.4107124610867596,57.73049837266621,49.00292421129577,-2.160922806130735,-1.7054517095117632,1.2593391182513187,5.204213764764312,44.960609913024896,1.6399993896484375,-0.4039568567997094,1.7375007629394545,0.18494211545418437,3.2900594104247247,0.9612214391968195,2.5137800866820896,-3.5800018310546875,91.7460790333187,45.85810493664964,0.7762793237426365,11,-1.6600017547607422,-1.855001449584961,2.534998893737793,5.354999542236328,0.7399978637695384,3,0.014106531996295857,1.5468807276563659,49.81000137329102,1.2142900933917036,49.13999938964844,-2.1228274472797803,48.47999954223633,0.014106531996295857 12788,2023-11-03,51.209999084472656,52.0099983215332,51.18999862670898,51.86000061035156,2149000.0,0.0033306850684948763,-1.376802299867287,-0.4814817954477998,55.78634292667743,50.18708068532369,-2.10730736679956,-1.7759054550253808,0.949966421199413,4.956948056491797,42.0004745528592,0.9699974060058594,-0.3092450565005649,1.7864990234375,0.03735431026424152,3.5356437366107585,0.9119266668508743,2.6610713800241257,-3.6731999969482416,79.27461395923413,36.130237064204394,0.8745723565866288,11,-1.1299991607666016,-1.7450008392333984,1.9549999237060547,4.815000534057617,0.1399993896484375,4,-0.014840818885381357,-1.326240520746815,51.040000915527344,1.5468807276563659,49.81000137329102,1.2142900933917036,49.13999938964844,-0.014840818885381357 12789,2023-11-06,50.93000030517578,51.459999084472656,50.7599983215332,51.11000061035156,2823300.0,-0.005467658353889182,-1.6922885061181372,0.2769228963461155,56.28742959509938,50.695164060360206,-1.5848046733642462,-1.445583533283937,1.0631864382580716,5.162535870214363,39.581681882287114,0.7000007629394531,-0.09771198363250733,1.4275001525878892,-0.4459700047300217,3.3009703099058,0.49076507392893376,2.3642352312468446,-3.214273248291015,68.87611459051338,26.754653523593554,0.9367350786589564,11,-0.8500003814697266,-1.4650020599365234,2.2349987030029297,5.094999313354492,2.4000015258789062,0,0.005497717997626328,-1.376802299867287,51.209999084472656,-1.326240520746815,51.040000915527344,1.5468807276563659,49.81000137329102,0.005497717997626328 12790,2023-11-07,50.33000183105469,51.290000915527344,50.0,50.77000045776367,3586200.0,-0.011780845680853469,-1.3454513297660209,2.444432670707413,58.750029802350824,51.221670060271364,-0.8570242407396549,-0.8389820093402065,1.4914758862182467,5.672861610484638,37.939287596452274,1.2900009155273438,-0.02704276833525654,0.796001625061038,-1.1123118774684855,2.7043151275905615,-0.15815512620372374,1.7501583763257997,-2.4425039235839847,51.58507935565647,6.12339994246345,0.9541567512647633,11,-0.2500019073486328,-0.8650035858154297,1.5749969482421875,4.43499755859375,3.0399971008300852,1,0.03218753969695243,-1.6922885061181372,50.93000030517578,-1.376802299867287,51.209999084472656,-1.326240520746815,51.040000915527344,0.03218753969695243 12791,2023-11-08,49.58000183105469,50.52999877929688,48.79999923706055,50.52999877929688,2849900.0,-0.014901648573698911,2.6421159992932353,2.1590907120501623,58.20435100200834,51.8382784801359,-0.00047198278326021637,-0.1535612677441307,2.045905855107044,6.332707420351667,36.93562990192266,1.7299995422363352,0.10015190104314797,0.08200149536132528,-1.7923308817450447,1.9563338724676953,-0.8551646931918597,1.0191676839145103,-1.5276039070214864,24.299153160733088,-25.538888551405183,0.9371661885531843,11,0.4999980926513672,-0.11500358581542969,2.0649986267089844,4.98499870300293,2.1799964904785156,2,0.042759153965115315,-1.3454513297660209,50.33000183105469,-1.6922885061181372,50.93000030517578,-1.376802299867287,51.209999084472656,0.042759153965115315 12792,2023-11-09,49.33000183105469,49.790000915527344,48.86000061035156,49.63999938964844,3548500.0,-0.005042355602403625,2.049178277509568,0.32631426781669876,57.317102246195866,53.462952132460266,0.3103866750764226,0.10912176077192726,2.1462688656734343,6.497529163974242,35.68257058064483,0.9300003051757812,0.12598688140005976,-0.17249851226806356,-2.044653702834644,1.699656678298517,-1.1085761075513503,0.7635790830152231,-1.1192998911214858,16.51098894569343,-37.79613022154298,0.9360775952832887,11,0.7499980926513672,0.1349964141845703,2.0999984741210938,5.184999465942383,2.1299972534179688,3,0.04520574618816431,2.6421159992932353,49.58000183105469,-1.3454513297660209,50.33000183105469,-1.6922885061181372,50.93000030517578,0.04520574618816431 12793,2023-11-10,49.40999984741211,49.61999893188477,49.25,49.5,1808600.0,0.0016216909261710377,1.2424312483382312,0.2903253593227013,58.27011676228506,55.36987024776297,0.44842147698516044,-0.014130529794286417,1.929629992545408,6.329398587960682,34.3617943766039,0.36999893188477273,0.1422153935356576,-0.06550045013428019,-1.9260212425432428,1.7950203422746824,-0.9957608463387615,0.8647599460702011,-1.0473260522149062,22.932355088103737,-33.415491939846035,0.9302603962044802,11,0.8649997711181641,0.05499839782714844,1.6175003051757812,5.105001449584961,2.4399986267089844,4,0.047965977316409614,2.049178277509568,49.33000183105469,2.6421159992932353,49.58000183105469,-1.3454513297660209,50.33000183105469,0.047965977316409614 12794,2023-11-13,48.04999923706055,49.41999816894531,47.97999954223633,49.15999984741211,2825000.0,-0.027524804989911278,-1.303997802734375,12.333319204848896,43.92905802403733,55.62659987552249,1.945614164576611,1.2210268647539095,3.1785352221961816,7.603800223275513,34.07976808670894,1.4399986267089844,0.12105737993435639,-1.3065010070800795,-3.2138312682652312,0.6008292541050722,-2.2601661376726554,-0.3528358764875037,3.9599990844726562,2.1147935281555656,-52.34663461377021,0.9536651305925743,11,1.9449996948242188,1.6849994659423828,2.6549997329711914,6.280000686645508,3.0,0,0.06867844515001131,1.2424312483382312,49.40999984741211,2.049178277509568,49.33000183105469,2.6421159992932353,49.58000183105469,0.06867844515001131 12795,2023-11-14,49.93999862670898,49.97999954223633,48.93999862670898,49.08000183105469,5418000.0,0.039334014977271625,1.2127711381206652,-0.7747714619561418,55.66447439227654,55.77104479151078,0.20230290088151293,-0.7175770029435498,1.2251588207172048,5.654130538263914,33.59380063398106,1.9300003051757812,0.30156733327058305,0.5909984588622947,-1.3053353818743574,2.487332299598947,-0.3571684615060349,1.5391653792306244,1.9893997192382855,76.86273219171578,24.737385317563394,0.9481669203683264,11,0.055000305175788355,-0.20499992370604758,0.26250076293946023,4.095001220703132,1.1300010681152415,1,0.06788152377987178,-1.303997802734375,48.04999923706055,1.2424312483382312,49.40999984741211,2.049178277509568,49.33000183105469,0.06788152377987178 12796,2023-11-15,50.27000045776367,50.9900016784668,49.849998474121094,49.93000030517578,2060200.0,0.006607966362221829,-3.5599780275113866,0.39535048770643016,56.047511527514686,55.58404625316061,-0.06211848366142192,-1.016195318126286,0.8156098779817427,5.245812635867978,32.287791670209835,1.1400032043457031,0.5079092344964593,0.8680002212524442,-1.070753027400066,2.8067534699049546,-0.10137640307380735,1.8373768455786958,1.5804099121093742,76.07971064084333,25.112417570688407,0.9693766243262537,11,-0.27500152587890625,-0.5350017547607422,-0.22500133514404297,3.4399986267089844,1.1100006103515554,2,0.06166696729445409,1.2127711381206652,49.93999862670898,-1.303997802734375,48.04999923706055,1.2424312483382312,49.40999984741211,0.06166696729445409 12797,2023-11-16,50.33000183105469,50.88000106811523,50.18000030517578,50.5099983215332,1737100.0,0.0011935821114907874,-1.9166726271367989,-0.5294012049950072,61.83747138976331,56.25639386017015,-0.26085641938620086,-0.9840984957547505,0.6654471733534066,5.104494274710916,30.733607955951452,0.700000762939446,0.6789325202418937,0.8375015258789062,-1.096873817724088,2.7718768694819005,-0.12968614592259087,1.8046891976804034,1.4430003222656254,78.07311033211923,24.114926203272937,0.9671876718014953,11,-0.6100025177001953,-0.5950031280517578,-0.2850027084350586,3.3799972534179688,1.4599990844726562,3,0.02841240688364488,-3.5599780275113866,50.27000045776367,1.2127711381206652,49.93999862670898,-1.303997802734375,48.04999923706055,0.02841240688364488 12798,2023-11-17,50.38999938964844,50.65999984741211,49.9900016784668,50.63999938964844,3568600.0,0.0011920833779253126,3.620662439820052,1.3889159690579633,61.382603425408995,56.8225242857601,-0.5022166598420412,-0.9328300335507862,0.5034880789425742,4.978989564011989,29.076929085958763,0.6699981689453125,0.7030837844252673,0.7964990615844698,-1.1017030261723804,2.69470114934132,-0.15260198229395172,1.7456001054628913,1.3071427114501972,80.06638328935662,20.799487762526795,0.9491010438784249,11,-0.7549991607666016,-0.6550006866455078,-0.3450002670288086,3.184999465942383,1.4599990844726562,4,0.02123436610011198,-1.9166726271367989,50.33000183105469,-3.5599780275113866,50.27000045776367,1.2127711381206652,49.93999862670898,0.02123436610011198 12799,2023-11-20,50.47000122070313,50.709999084472656,49.5,50.25,2118300.0,0.0015876529474840861,2.4571553133514987,-0.8800048828125284,58.51473909611676,56.79638087395632,-0.7312277716162399,-0.889084253919151,0.36000474253949477,4.83551613712617,27.07346806763713,1.2099990844726562,0.6020116451653266,0.7690008163452191,-1.0680670798416187,2.606068712532057,-0.14953313174819982,1.687534764438638,1.1527980292182534,74.63416177269691,14.484883242402958,0.9185339480934177,11,-0.9850006103515696,-0.7350025177002024,-0.6725025177002024,2.9549980163574148,1.7700004577636648,0,0.027342920943934423,3.620662439820052,50.38999938964844,-1.9166726271367989,50.33000183105469,-3.5599780275113866,50.27000045776367,0.027342920943934423 12800,2023-11-21,50.20000076293945,50.2400016784668,49.20000076293945,49.83000183105469,2104600.0,-0.0053497216412374815,3.6222184546263723,1.6818039950061878,52.631576237872444,56.17718367794122,-0.5382052806250357,-0.5479408194944497,0.5524060631895509,5.026098886654637,25.40845266707686,1.270000457763679,0.48988476710324136,0.4360002517700181,-1.377451533627422,2.2494520371674582,-0.4707256409286984,1.3427261444687346,1.3499424928282338,55.86589321410457,-1.4350227388842853,0.906725892698719,11,-0.7150001525878906,-0.46500205993652344,-0.32250213623046875,3.0849990844726562,2.0,1,0.016932240263004328,2.4571553133514987,50.47000122070313,3.620662439820052,50.38999938964844,-1.9166726271367989,50.33000183105469,0.016932240263004328 12801,2023-11-22,50.83000183105469,50.88999938964844,49.75,50.2599983215332,2578900.0,0.012549821883276469,2.3043526335284916,1.5405544730032064,48.45815594891329,55.19285631157649,-1.086504647418657,-1.0813804215481326,-0.17236241813529318,4.313469737952445,23.432991501125965,1.1399993896484375,0.3996347617598417,0.969501304626462,-0.8557314594098244,2.7947340686627484,0.05688492260831879,1.8821176866446052,0.6485425504423716,96.44984571907102,41.70882279137372,0.9126163820181447,11,-1.345001220703125,-1.0950031280517578,-0.9525032043457031,2.0049972534179688,2.5999984741210938,2,0.004721578892859846,3.6222184546263723,50.20000076293945,2.4571553133514987,50.47000122070313,3.620662439820052,50.38999938964844,0.004721578892859846 12802,2023-11-24,50.54999923706055,50.93000030517578,50.40999984741211,50.91999816894531,772800.0,-0.005508608772527568,1.6666471042773163,-0.6491169364823354,45.23121634233481,53.744089598248685,-0.6875493719653605,-0.7284645189971357,-0.015546010291458856,4.493208389873281,22.257133821311054,0.5200004577636719,0.3234459953429507,0.6194988250732436,-1.198371792547718,2.437369442694205,-0.28943648373724074,1.528434133883728,0.8585742476512976,78.03461452804686,25.306496089027938,0.9089353088104819,11,-1.0649986267089844,-0.8150005340576172,-0.6725006103515625,2.2449989318847656,3.319999694824226,4,0.016419423216255336,2.3043526335284916,50.83000183105469,3.6222184546263723,50.20000076293945,2.4571553133514987,50.47000122070313,0.016419423216255336 12803,2023-11-27,50.72000122070313,50.91999816894531,50.22999954223633,50.59000015258789,1527200.0,0.0033630462157940855,1.6037931406772952,-0.351355252440917,48.45815767627423,54.24732289294167,-0.7288300934766099,-0.7477847042280104,-0.29962722275123355,4.225308214728457,20.63961055973682,0.6899986267089844,0.31042637297265685,0.6695007324218807,-1.0125220546578788,2.35152351950164,-0.17151066111799906,1.5105121259617604,0.6200007851591991,87.86132138502253,35.64012125201363,0.8410113935398793,11,-0.7550010681152415,-0.9850025177002024,-0.4550018310546946,2.0749969482421804,2.8899993896484304,0,0.02109620798643541,1.6666471042773163,50.54999923706055,2.3043526335284916,50.83000183105469,3.6222184546263723,50.20000076293945,0.02109620798643541 12804,2023-11-28,51.2599983215332,51.75,50.58000183105469,50.70000076293945,2172400.0,0.01064663028063273,-1.925012159417111,4.3076381349215636,56.888858999261345,54.38336562705109,-0.8555769869583116,-1.126593630344459,-0.9497808054795485,3.604089200319507,18.64590738811914,1.1699981689453125,0.3412346513257205,1.070497894287108,-0.5221625904749132,2.663158379049129,0.2741676519060974,1.8668281366681185,-3.279998779296875,80.78424215406295,27.30599114454116,0.7963302423810121,11,-0.7849979400634766,-1.5249996185302734,-1.029998779296875,1.5349998474121094,2.44000244140625,1,0.011509952631817422,1.6037931406772952,50.72000122070313,1.6666471042773163,50.54999923706055,2.3043526335284916,50.83000183105469,0.011509952631817422 12805,2023-11-29,50.63999938964844,51.61000061035156,50.540000915527344,51.34000015258789,4231800.0,-0.012095180495242386,-1.3777831466246202,-1.2500068119891008,58.00602053481801,54.60097773897369,-0.14062942988861238,-0.40944925672319243,-0.45167062991706075,4.148974689894473,16.770128033294686,1.0699996948242188,0.35046588758162756,0.3754989624023466,-1.1488778476857249,1.899875772490418,-0.38668944264168914,1.1376873674463823,-2.5845998382568354,44.499969482421875,-12.145887879980435,0.7621884050440374,11,-0.16499900817871094,-0.6450004577636719,-0.6675004959106445,2.1399993896484375,3.279998779296875,2,0.03159562219792256,-1.925012159417111,51.2599983215332,1.6037931406772952,50.72000122070313,1.6666471042773163,50.54999923706055,0.03159562219792256 12806,2023-11-30,51.040000915527344,51.13999938964844,50.22999954223633,50.709999084472656,2080100.0,0.007898924381912087,2.4339695975125237,-0.4714306734023248,62.62923194471676,54.688951133968516,-0.46926857633572183,-0.751086138752072,-0.97593923082853,3.6610526863492012,15.941474906880382,0.9099998474121094,0.6107359297061024,0.7140005111694308,-0.8322600922130619,2.2602611145519234,-0.05912979052181555,1.487130812860677,-2.9107093551635757,53.289547983606845,-8.084737635562192,0.7731303016912467,11,-0.5650005340576172,-1.0450019836425781,-1.0675020217895508,1.5899982452392578,3.1699981689453125,3,0.022727269330028887,-1.3777831466246202,50.63999938964844,-1.925012159417111,51.2599983215332,1.6037931406772952,50.72000122070313,0.022727269330028887 12807,2023-12-01,51.7599983215332,51.849998474121094,50.72999954223633,51.290000915527344,1867000.0,0.014106531996295857,2.446162694476886,1.424226661118047,65.85693193471462,55.186098746113586,-1.0785055001964992,-1.490812167422142,-1.7986028845238309,2.836949025481843,15.914833677301143,1.1199989318847656,0.645383566883801,1.3979980468750028,-0.24853018503412727,3.044526278784133,0.5747339309204378,2.221262162829568,-3.5582925923767093,94.4444313624836,27.042277337306558,0.8232641159545658,12,-1.2349987030029297,-1.7649993896484375,-1.7874994277954102,0.8700008392333984,2.3200035095214844,4,0.03226433612436619,2.4339695975125237,51.040000915527344,-1.3777831466246202,50.63999938964844,-1.925012159417111,51.2599983215332,0.03226433612436619 12808,2023-12-04,50.45000076293945,51.47000122070313,49.84000015258789,50.2599983215332,9573700.0,-0.025309072663720844,-2.165054368759458,0.40426274481157726,66.30435684002111,56.05161182876962,0.2692084648380231,-0.25367728965441927,-0.6005511350535357,4.028417727681152,16.73371894991055,1.9199981689453125,0.6235601762190015,0.12600040435791016,-1.472503799071049,1.7245046077868693,-0.6732516973565694,0.9252525060723897,-2.1023633239843775,30.34831441482305,-43.44044925534982,0.7992521017144792,12,0.07499885559082031,-0.4550018310546875,-0.537501335144043,1.789999008178711,2.8999977111816406,0,0.06778985366156132,2.446162694476886,51.7599983215332,2.4339695975125237,51.040000915527344,-1.3777831466246202,50.63999938964844,0.06778985366156132 12809,2023-12-05,51.209999084472656,51.31999969482422,49.95000076293945,50.13999938964844,8994400.0,0.015064386720316847,1.124027844313148,5.63150497911982,60.19262079518383,56.891727890693105,-0.41882636952324503,-1.0452118117079152,-1.4556559739793613,3.158695052245932,17.28166823407849,1.3699989318847656,0.5616592371420808,0.8719987869262695,-0.753528648837154,2.497526222689693,0.05923506904455422,1.6847625048079848,-2.722267204110942,68.15920775693715,-5.024230849450589,0.8127637178817132,12,-0.4099998474121094,-1.2150001525878906,-1.4700002670288086,1.0300006866455078,2.6399993896484375,1,0.046865877148718926,-2.165054368759458,50.45000076293945,2.446162694476886,51.7599983215332,2.4339695975125237,51.040000915527344,0.046865877148718926 12810,2023-12-06,51.95000076293945,52.0099983215332,50.86999893188477,51.29999923706055,3751600.0,0.014450335709753404,1.9610502848649802,0.6074782348285525,62.650605870497884,58.46866677086917,-0.9884289280883038,-1.7472044895147363,-2.2244859482239363,2.3234948111994953,17.1109412661322,1.1399993896484304,0.5217475370045861,1.5310005187988267,-0.24713416670365973,3.309135204301313,0.6419331760475799,2.4200678615500735,-3.327778218827362,97.23513321566945,23.409368938934094,0.8890673427512447,12,-1.0250015258789062,-1.9550018310546875,-2.41500186920166,0.28999900817871094,0.9099998474121094,2,0.0336862362714041,1.124027844313148,51.209999084472656,-2.165054368759458,50.45000076293945,2.446162694476886,51.7599983215332,0.0336862362714041 12811,2023-12-07,51.70000076293945,52.11999893188477,51.38000106811523,51.93000030517578,3352200.0,-0.0048123194673433956,1.4262352492386101,-0.35384461894198155,60.029277670386584,60.112895807319376,-0.6727927916003793,-1.4021236416709186,-1.9942408733009032,2.483699965880554,16.16754469931051,0.7399978637695455,0.5096865806640594,1.1750005722045884,-0.644814240665994,2.994815385075171,0.26509316576930075,2.084907978639876,-2.874511672182095,81.57901781531476,7.948041657681003,0.90990740643529,12,-0.720001220703125,-1.6500015258789062,-2.3700008392333984,0.5149974822998047,0.09000015258789062,3,0.042939987877084196,1.9610502848649802,51.95000076293945,1.124027844313148,51.209999084472656,-2.165054368759458,50.45000076293945,0.042939987877084196 12812,2023-12-08,51.56000137329102,51.86999893188477,51.22999954223633,51.790000915527344,2020300.0,-0.002707918521904329,2.2820853914998924,0.9999999999999691,58.46600585729945,61.22487893854441,-0.41846392752638906,-1.145207679127168,-1.855720592903154,2.519085748504658,15.220025717123049,0.6399993896484446,0.5795126829063761,0.9235012054443459,-0.8609497493470073,2.707952160235699,0.03127572804866929,1.8157266828400225,-2.470951495243469,75.4386904204201,2.513448196803367,0.8922254773956751,12,-0.5800018310546946,-1.5100021362304759,-2.4800024032592844,0.6549968719482351,-0.6700019836425852,4,0.05139638558183557,1.4262352492386101,51.70000076293945,1.9610502848649802,51.95000076293945,1.124027844313148,51.209999084472656,0.05139638558183557 12813,2023-12-11,51.77999877929688,51.93000030517578,50.95000076293945,51.43999862670898,2722000.0,0.004266823121533481,2.0624832362775893,-1.478264475146476,59.29076885949676,61.491757811903895,-0.5277911290397341,-1.2422370839997612,-2.0836979166422296,2.1795231481893893,14.309039295616083,0.9799995422363281,0.6524497627444106,1.0249986648559641,-0.7310555867499104,2.7810529164618387,0.14697153905302685,1.9030257906589014,-2.448472976942348,84.33177698241376,11.142579775029148,0.8780271258029388,12,-0.799999237060554,-1.7299995422363352,-2.49749946594239,0.4349994659423757,-1.3400001525879048,0,0.04441875446079413,2.2820853914998924,51.56000137329102,1.4262352492386101,51.70000076293945,1.9610502848649802,51.95000076293945,0.04441875446079413 12814,2023-12-12,51.349998474121094,51.97999954223633,51.099998474121094,51.97999954223633,2338900.0,-0.008304370709018127,1.7936494480808471,-1.8529434864072647,57.975024033666706,61.48831375622041,-0.09351593159026095,-0.5821817397560807,-1.583020030287301,2.472991216114515,12.613793640991805,0.8800010681152344,0.7716943116130182,0.42999839782714844,-0.7960517078229401,1.656048503477237,-0.18302665499789583,1.0430234506521927,-1.7953948214041375,38.39996337890568,-35.45288833756058,0.6130250528250447,12,-0.3699989318847656,-1.2999992370605469,-1.5774993896484375,0.8649997711181641,-1.4899978637695312,1,0.03894839453613508,2.0624832362775893,51.77999877929688,2.2820853914998924,51.56000137329102,1.4262352492386101,51.70000076293945,0.03894839453613508 12815,2023-12-13,53.33000183105469,53.38999938964844,51.11000061035156,51.36000061035156,3398800.0,0.03855897596436075,1.1818208366795648,-3.1269807630592608,64.60280790319936,61.70759997382958,-1.8459342595946353,-2.4192277629227448,-3.496894953606109,0.3731296711592833,11.505702614061086,2.279998779296875,0.9098854321645433,2.24050159454346,0.6904052224686197,3.7905979666183,1.4654534085060362,3.0155497805808835,-3.5701665560043025,97.54108228025221,25.449985737610447,0.7750481860374201,12,-1.7150020599365234,-2.6450023651123047,-3.5575027465820312,-1.1150035858154297,-3.2900009155273438,2,0.009750546131869875,1.7936494480808471,51.349998474121094,2.0624832362775893,51.77999877929688,2.2820853914998924,51.56000137329102,0.009750546131869875 12816,2023-12-14,53.36999893188477,54.4000015258789,53.2599983215332,53.75,4486400.0,0.0007499924893457077,-2.7999961853172626,-0.1928938236797634,66.9471297126687,61.82873306026892,-1.6993705564798276,-2.3347781638280125,-3.458941626153411,0.21468523617238588,11.490262114313076,1.140003204345696,0.9487976226607344,2.1254987716674876,0.3212996340897476,3.9296979092452275,1.2233992028786176,3.0275983404563576,-3.2471472453745847,70.14485895021801,-1.1450821767591037,0.9020995687888708,12,-1.2499980926513743,-2.1799983978271555,-3.5974998474121165,-1.155000686645515,-4.020000457763679,3,-0.009555899039535576,1.1818208366795648,53.33000183105469,1.7936494480808471,51.349998474121094,2.0624832362775893,51.77999877929688,-0.009555899039535576 12817,2023-12-15,51.7599983215332,53.099998474121094,51.459999084472656,52.5,5823100.0,-0.030166772392227093,-1.4477600043271188,1.9473673643527944,55.327859081196415,60.609122198177296,-0.09987261897075683,-0.6452343232875535,-1.7768085431127076,1.690564453911577,10.927974152115274,1.9099998474121165,0.9953151212427542,0.4439983367919922,-1.320509984186529,2.2085066577705135,-0.43825582369726845,1.3262524972812528,-1.1238886542987672,23.478184912156987,-43.82712427513309,0.8822541604892593,12,0.41500282287597656,-0.5699977874755859,-1.9874992370605469,0.4549999237060547,-1.6799964904785156,4,0.0005796482798892111,-2.7999961853172626,53.36999893188477,1.1818208366795648,53.33000183105469,1.7936494480808471,51.349998474121094,0.0005796482798892111 12818,2023-12-18,51.459999084472656,52.22999954223633,51.459999084472656,52.040000915527344,2158400.0,-0.005795966900867144,-1.655165609955013,0.783784480403326,51.050424966411,59.59332266164698,0.4005875024339147,-0.275066031178568,-1.4211827244700572,1.8772869136473886,10.210284278276458,0.7700004577636719,0.9701660692697232,0.09049911499023722,-1.619846454375093,1.8008446843555674,-0.7646736696924279,0.9456718996729023,-0.37222239420088243,10.909099316129474,-52.43197780484938,0.8551727846826662,12,1.1750011444091797,-0.26999855041503906,-1.6875,0.6149997711181641,-1.7000007629394531,0,-0.011076558588517527,-1.4477600043271188,51.7599983215332,-2.7999961853172626,53.36999893188477,1.1818208366795648,53.33000183105469,-0.011076558588517527 12819,2023-12-19,51.849998474121094,52.02999877929688,51.47999954223633,51.65999984741211,2230000.0,0.007578690178525749,-1.0000000000000258,-0.3275828049775065,56.512378681041795,58.91129741837408,0.12395428145615739,-0.5864459577476069,-1.7679299630543426,1.3698593775678205,9.135588816136304,0.5699996948242259,0.8600115168939979,0.41149864196777486,-1.256885419238131,2.0798827031736806,-0.4226933886351816,1.2456906725707313,2.5500030517578054,22.49233002571736,-41.446150325554314,0.8341920306029542,12,0.8250026702880859,-0.6599979400634766,-1.9799995422363281,-0.3899993896484375,-1.25,1,-0.02719382620842048,-1.655165609955013,51.459999084472656,-1.4477600043271188,51.7599983215332,-2.7999961853172626,53.36999893188477,-0.02719382620842048 12820,2023-12-20,51.04999923706055,52.08000183105469,50.9900016784668,51.81999969482422,2766400.0,-0.015429108208360631,-1.4494507237245347,-4.052663280261811,50.05159097431552,57.802665563255076,0.874863887316728,0.29565655816373493,-0.9443662164718631,2.0494604495684214,7.933514519694507,1.0900001525878906,0.8264671477434149,-0.4310005187988253,-2.0073105625837044,1.1453095249860539,-1.2191555406912684,0.35715450309361785,3.291602249145498,1.759459275028502,-60.901844243178985,0.7881550218924409,12,1.6250019073486328,0.6200008392333913,-1.1850004196166992,0.3699989318847656,-0.3600006103515696,2,-0.023310453369117523,-1.0000000000000258,51.849998474121094,-1.655165609955013,51.459999084472656,-1.4477600043271188,51.7599983215332,-0.023310453369117523 12821,2023-12-21,51.06999969482422,51.61000061035156,50.88999938964844,51.16999816894531,2453300.0,0.00039178174461462767,-2.1304463204683795,0.12986807100286846,46.162407767221,56.43559910880192,0.8449559319158269,0.3104763130516659,-0.9594266119759638,1.9154604018705612,7.313238055577092,0.720001220703125,0.8104354674874585,-0.42299995422363423,-1.9820024177098432,1.1360025092625747,-1.2025011859667387,0.35650127751947025,3.1375377990722555,8.14481356306681,-48.410194662624626,0.7795012317431039,12,1.5750007629394531,0.7300014495849609,-1.205000877380371,-0.010000228881835938,-0.2999992370605469,3,-0.02016837253674908,-1.4494507237245347,51.04999923706055,-1.0000000000000258,51.849998474121094,-1.655165609955013,51.459999084472656,-0.02016837253674908 12822,2023-12-22,51.38000106811523,52.1500015258789,51.36999893188477,51.459999084472656,1858200.0,0.0060701267895724165,-14.599694831205442,0.7999923704891228,55.81977818412717,56.0499334782053,0.5662875625222696,0.06940317973194965,-1.226611708923805,1.4887516485418715,6.54775449958487,1.0800018310546804,0.7194093995398703,-0.1544986724853601,-1.650732188301717,1.3417348433309968,-0.9026154303935385,0.5936180854228184,2.628484139526364,36.56728527384631,-22.340083238467614,0.7481167579081788,12,1.2649993896484446,0.4200000762939524,-1.5150022506713796,-0.47500228881835227,0.36999893188477273,4,-0.03950958644985092,-2.1304463204683795,51.06999969482422,-1.4494507237245347,51.04999923706055,-1.0000000000000258,51.849998474121094,-0.03950958644985092 12823,2023-12-26,51.790000915527344,52.040000915527344,51.349998474121094,51.38999938964844,1698400.0,0.007979755525278742,-1.8749900659620122,-5.000143054694134,53.795823804911166,55.585577897232454,0.17640678188131886,-0.27017694672979076,-1.6110371615435355,0.9844799899583663,5.604016067771205,0.69000244140625,0.6730636045957112,0.2020011901855483,-1.247392369380151,1.6513947497512476,-0.5226955895973049,0.9266979699684015,2.0313751430346585,71.42857142857183,13.125916684271843,0.7246967797828509,12,0.8549995422363281,0.010000228881835938,-2.062501907348633,-0.8850021362304688,-1.0900001525878906,1,-0.03301793887321547,-14.599694831205442,51.38000106811523,-2.1304463204683795,51.06999969482422,-1.4494507237245347,51.04999923706055,-0.03301793887321547 12824,2023-12-27,51.849998474121094,51.95000076293945,51.41999816894531,51.95000076293945,1906900.0,0.001158477650765155,9.599809269502193,-0.2500047683533922,49.28159226449025,53.883220604042556,0.21768481621085556,-0.29903870336182337,-1.659710047222724,0.8468469868801094,5.39365556719507,0.5300025939941406,0.6512655481769158,0.23249874114990376,-1.2127968173602568,1.6777942996600643,-0.49014903810517296,0.9551465204049805,1.7954949843060959,76.19027435498465,21.869963045826978,0.7226477792550785,12,0.7950019836425781,-0.04999732971191406,-2.164999008178711,-0.9449996948242188,-2.1800003051757812,2,-0.04030858657847469,-1.8749900659620122,51.790000915527344,-14.599694831205442,51.38000106811523,-2.1304463204683795,51.06999969482422,-0.04030858657847469 12825,2023-12-28,52.2400016784668,52.31000137329102,51.65999984741211,51.72000122070313,1318900.0,0.007521759225130209,-1.0312445983561342,-5.199885561701245,53.802824166058635,52.42274220997477,-0.38352684228037504,-0.5934544532778929,-2.0226623190291306,0.37525918428927696,5.25751392892967,0.6500015258789134,0.6145592224840897,0.5425018310546861,-0.851181499972661,1.9361851620820332,-0.15433983445898747,1.2393434965683596,1.2401621358336712,95.07045091270486,42.37240131693514,0.6968416655136733,12,-0.24500274658203125,-0.4400005340576172,-2.630002021789551,-1.3350028991699219,-2.5800018310546875,3,-0.03139362847726912,9.599809269502193,51.849998474121094,-1.8749900659620122,51.790000915527344,-14.599694831205442,51.38000106811523,-0.03139362847726912 12826,2023-12-29,52.20000076293945,52.2400016784668,51.84000015258789,52.04999923706055,1447900.0,-0.0007657142848797038,2.478223372143165,0.28846421890474666,54.57142421177449,52.33869389115011,-0.5888694301885877,-0.48706550696199713,-1.927148148465463,0.3255890508240924,4.861475764965915,0.40000152587890625,0.6218211905575473,0.4445009231567383,-0.9303943012912939,1.8193961476047704,-0.24294668906727424,1.1319485353807508,1.124753185881893,88.54163769227341,37.12063774736903,0.6874476122240147,12,-0.6000003814697266,-0.125,-2.590001106262207,-1.2950019836425781,-2.819999694824226,4,-0.028927243566297722,-1.0312445983561342,52.2400016784668,9.599809269502193,51.849998474121094,-1.8749900659620122,51.790000915527344,-0.028927243566297722 12827,2024-01-02,53.43000030517578,53.6500015258789,51.9900016784668,52.11999893188477,2267900.0,0.023563209276992847,-1.1146550362640075,8.733253649356547,60.299632246136895,53.36638358889743,-1.7400521460843166,-1.6712222204746752,-3.063953049172227,-0.9881588006449107,5.523310452632572,1.6599998474121023,0.42251136089511476,1.5910003662109347,0.02534352322193456,3.1566572091999348,0.8081719447164346,2.3738287877054347,-2.5400009155273438,90.43474222632099,41.39314788485356,0.782828421494501,1,-1.1599998474121094,-1.3099994659423828,-3.820000648498535,-2.5250015258789062,-4.8100013732910085,1,-0.04978476197303028,2.478223372143165,52.20000076293945,-1.0312445983561342,52.2400016784668,9.599809269502193,51.849998474121094,-0.04978476197303028 12828,2024-01-03,53.86999893188477,54.04999923706055,53.02999877929688,53.56999969482422,3929300.0,0.008235048178848015,2.0909111926711343,0.22900681112027432,65.7107251491751,54.38842208535669,-2.0140390411998226,-1.9414028140478976,-3.398887002887399,-1.508760349591988,5.60658530408615,1.0200004577636648,0.19667651430415134,1.859999084472662,0.18954971304096802,3.530448455904356,1.0247743987568114,2.6952237701885124,-2.924799499511728,93.15588471206327,41.00148557817839,0.8352246857158483,1,-1.3999996185302805,-1.7499980926513743,-4.259999275207527,-2.9650001525878977,-4.789997100830085,2,-0.0393539813239161,-1.1146550362640075,53.43000030517578,2.478223372143165,52.20000076293945,-1.0312445983561342,52.2400016784668,-0.0393539813239161 12829,2024-01-04,53.61000061035156,54.06000137329102,53.47000122070313,53.77999877929688,2222200.0,-0.004826402945765085,-1.6222406835984688,-0.5666620042470507,52.222214148782975,54.62960243807529,-1.6518381586080153,-1.573033635948157,-3.033067134154379,-1.3360062621031688,5.696907155711238,0.5900001525878906,0.19025310021774544,1.4800006866455107,-0.2903044367097394,3.2503058100007607,0.5948481249678892,2.365153248323132,-2.54060918579102,81.24998013179746,33.39762339479209,0.8851525616776246,1,-1.135000228881836,-1.489999771118164,-3.7600011825561523,-2.7050018310546875,-3.8400001525878906,3,-0.05428091427497983,2.0909111926711343,53.86999893188477,-1.1146550362640075,53.43000030517578,2.478223372143165,52.20000076293945,-0.05428091427497983 12830,2024-01-05,53.70000076293945,54.2400016784668,53.31000137329102,53.54999923706055,1772900.0,0.001678794097430325,-1.9523947926128202,-0.8823714208778017,52.59844023899828,55.344717157161654,-1.4822822262362578,-1.6076300107537307,-3.034005595488537,-1.5032344128104,6.4803293862633335,0.9300003051757741,0.2681356602600786,1.4825008392333956,-0.4185118564666723,3.3835135349334635,0.5319944913833652,2.433007187083426,-2.451172741455082,77.49997615815725,31.126273287971983,0.9505063478500336,1,-0.9050006866455078,-1.5799999237060547,-3.595001220703125,-2.795001983642578,-4.510002136230476,4,-0.07504660217389436,-1.6222406835984688,53.61000061035156,2.0909111926711343,53.86999893188477,-1.1146550362640075,53.43000030517578,-0.07504660217389436 12831,2024-01-08,53.91999816894531,53.95000076293945,53.41999816894531,53.66999816894531,2051600.0,0.004096785900935984,2.4193143504048433,1.6666497126290627,71.77421277571014,57.11743211178199,-1.4030370670465402,-1.7421016645735676,-3.159259238639173,-1.7849554178606581,7.404968286986557,0.5300025939941406,0.2680836000225568,1.5914983749389648,-0.4372455713580692,3.620242321235999,0.5771264017904514,2.6058703480874783,-2.431876254902349,85.77762179904514,34.999690746952105,1.0143719731485168,1,-1.1249980926513672,-1.799997329711914,-3.6849985122680664,-3.094999313354492,-4.729999542236335,0,-0.07900590627220583,-1.9523947926128202,53.70000076293945,-1.6222406835984688,53.61000061035156,2.0909111926711343,53.86999893188477,-0.07900590627220583 12832,2024-01-09,54.209999084472656,54.47000122070313,53.52999877929688,54.209999084472656,3153200.0,0.005378355440938565,2.615364300595576,0.0,77.77779490325298,59.782095567153306,-1.3962132390879134,-1.921930459183784,-3.3572526244609975,-2.1412087600230905,8.383907765745898,0.94000244140625,0.4219656083383825,1.7489994049072237,-0.41035648649304335,3.908355296307491,0.6693214592070902,2.8286773506073573,-2.5017267892757857,81.94432670707363,25.044131791840954,1.079677945700133,1,-1.2649993896484375,-2.0549983978271484,-3.97499942779541,-3.385000228881836,-4.270000457763679,1,-0.08909791732021788,2.4193143504048433,53.91999816894531,-1.9523947926128202,53.70000076293945,-1.6222406835984688,53.61000061035156,-0.08909791732021788 12833,2024-01-10,54.08000183105469,54.40999984741211,53.81000137329102,53.959999084472656,3066300.0,-0.0023980309096740537,-1.8571480472298538,100.0,73.77404929342612,62.50347968147951,-1.0138339232443627,-1.6978368281167704,-3.108103891288991,-2.0750603261538316,9.16436604918826,0.5999984741210866,0.6355161745980382,1.5040019989013658,-0.7457366947273414,3.753740692530073,0.37913265208700864,2.628871345715723,-2.095556643307191,66.3793585388386,4.915017297112982,1.1248693468143554,1,-1.0150012969970703,-1.9250011444091797,-3.820002555847168,-3.255002975463867,-4.050003051757805,2,-0.10096158865206595,2.615364300595576,54.209999084472656,2.4193143504048433,53.91999816894531,-1.9523947926128202,53.70000076293945,-0.10096158865206595 12834,2024-01-11,53.349998474121094,54.11000061035156,53.02000045776367,53.97000122070313,2983400.0,-0.013498582326496922,1.4222184546263723,-5.1665713014178225,74.89177238967712,64.84669615077046,-0.05440020191539929,-0.854106462945623,-2.270133174447203,-1.407412105560482,9.68266904048666,1.0900001525878906,0.7268299711141566,0.6739986419677706,-1.5234776362596847,2.871474920195226,-0.42473949714595705,1.7727367810814982,-1.1169976830780328,22.758471912004076,-44.34725950385876,1.0987381391137279,1,-0.19499778747558594,-1.1399974822998047,-3.089999198913574,-2.644998550415039,-3.1699981689453125,3,-0.08003742765124333,-1.8571480472298538,54.08000183105469,2.615364300595576,54.209999084472656,2.4193143504048433,53.91999816894531,-0.08003742765124333 12835,2024-01-12,53.849998474121094,54.02000045776367,53.31000137329102,53.72000122070313,2408300.0,0.009372071495794776,2.0212648529315977,-0.2096720605426552,77.25489814755247,67.36708214363466,-0.3374965268271737,-1.3841165552535344,-2.6754067407858315,-1.9623833252341,9.833277888485279,0.7099990844726491,0.8361215396925488,1.1479988098144531,-1.093913852921908,3.389911472550814,0.027042478446269058,2.268955141182637,-1.3932976401120243,57.24121238907759,-16.607096615177795,1.1209563313681814,1,-0.6199970245361328,-1.1799983978271413,-3.4524993896484375,-3.434999465942383,-3.2399978637695312,4,-0.0757659820235308,1.4222184546263723,53.349998474121094,-1.8571480472298538,54.08000183105469,2.615364300595576,54.209999084472656,-0.0757659820235308 12836,2024-01-16,52.86000061035156,53.66999816894531,52.68000030517578,53.66999816894531,2690900.0,-0.018384361965122387,1.4444465375631075,-6.230882094019942,62.80277535967415,67.64520915624993,0.8448084417012964,-0.4577548485313656,-1.6218327222530249,-1.0394196714749029,8.983032464358168,1.1699981689453125,0.9738044994877342,0.18350086212158345,-2.0379285119015975,2.4049302361447644,-0.9272138248900106,1.2942155491331775,-0.2019697376730889,10.05587782745639,-65.67822563741527,1.110714687011591,1,0.7150001525878906,-0.18000030517578125,-2.4000015258789062,-2.6350021362304688,-2.6000022888183594,1,-0.06942871625551761,2.0212648529315977,53.849998474121094,1.4222184546263723,53.349998474121094,-1.8571480472298538,54.08000183105469,-0.06942871625551761 12837,2024-01-17,51.790000915527344,52.90999984741211,51.6500015258789,52.540000915527344,2999300.0,-0.02024214306601202,-1.446601582175323,0.92592871675081,50.0,65.8995730285638,1.8525221632138056,0.6478219828719176,-0.5390321882107187,-0.04511312333218598,9.600689458216731,1.2599983215332102,1.0272144444903617,-0.8879989624023423,-3.1068614263160867,1.330863501511402,-1.997430194359211,0.22143226955452633,2.6800003051757884,5.072444738686412,-68.26482161402065,1.1094312319568704,1,1.2700004577636719,0.8899993896484375,-1.2750015258789062,-1.8000011444091797,-1.220001220703125,2,-0.05020278514879983,1.4444465375631075,52.86000061035156,2.0212648529315977,53.849998474121094,1.4222184546263723,53.349998474121094,-0.05020278514879983 12838,2024-01-18,50.88999938964844,51.6500015258789,50.81999969482422,51.52999877929688,3763200.0,-0.01737790133170425,-1.1282131538792415,0.8533325195312594,43.406598588980984,64.92006018858581,2.5539298650396915,1.5841513092926363,0.35809561854036076,0.7783028218414216,10.501176084359077,0.970001220703125,1.060927386128654,-1.759500503540039,-4.057467126036535,0.5384661189564568,-2.9084838147882834,-0.6105171922917947,3.5236018371582105,2.127649706535073,-67.92204235390557,1.1489833112482466,1,1.7550010681152344,1.7550010681152344,-0.375,-1.3700008392333984,-1.4199981689453054,3,-0.018667729894543905,-1.446601582175323,51.790000915527344,1.4444465375631075,52.86000061035156,2.0212648529315977,53.849998474121094,-0.018667729894543905 12839,2024-01-19,50.43999862670898,51.099998474121094,50.27000045776367,50.9000015258789,2491900.0,-0.008842616787906543,-1.0749970197649559,0.7187552154113837,37.73839271236544,63.26894379673771,2.8015952755722893,2.027029088695521,0.8089609428620932,1.1377854439301345,11.599032740032488,0.8299980163574219,0.9248663793170095,-2.1390012741088924,-4.619509655363871,0.3415071071460858,-3.3792554647363815,-0.8987470834814033,3.829858538818371,4.533284505208144,-59.775775759204265,1.2402541906274887,1,1.9300022125244212,1.9300022125244212,0.07500076293946023,-0.9200000762939382,-0.23999786376952414,4,-0.008128466664846234,-1.1282131538792415,50.88999938964844,-1.446601582175323,51.790000915527344,1.4444465375631075,52.86000061035156,-0.008128466664846234 12840,2024-01-22,49.86000061035156,50.9900016784668,49.68999862670898,50.27999877929688,2883200.0,-0.011498771454174772,-2.421051046529092,0.9130337432725075,35.152270932805635,59.19983914752609,3.106263137063607,2.6491263939570757,1.402444421828875,1.625688087268621,12.555514733723195,1.3000030517578196,0.6704426315797463,-2.659499359130862,-5.343200180373984,0.024201462112259264,-4.001349769752423,-1.3176489485093015,4.169865152709967,4.271407115465703,-54.618924205668876,1.341850410621562,1,2.219999313354492,2.219999313354492,0.654998779296875,-0.34000205993652344,-0.06999969482421875,0,0.0064179641176695945,-1.0749970197649559,50.43999862670898,-1.1282131538792415,50.88999938964844,-1.446601582175323,51.790000915527344,0.0064179641176695945 12841,2024-01-23,50.040000915527344,50.15999984741211,49.38999938964844,49.97000122070313,3388700.0,0.003610114379710039,3.9677840126009056,-0.16666666666664692,25.18299950515018,53.355972992181336,2.590415550142289,2.517055417275749,1.2624776803852171,1.3479559483653816,13.554958611583402,0.7700004577636719,0.5592213551062883,-2.427999114990236,-5.264027011938708,0.40802878195823666,-3.8460130634644756,-1.009985166515996,3.642675476625982,18.465950038309526,-34.92916518135873,1.418013948474238,1,1.8599987030029297,1.8899993896484375,1.1099987030029297,0.11499786376953125,-0.5,1,0.011390880983124685,-2.421051046529092,49.86000061035156,-1.0749970197649559,50.43999862670898,-1.1282131538792415,50.88999938964844,0.011390880983124685 12842,2024-01-24,49.349998474121094,50.59000015258789,49.31999969482422,50.34000015258789,5393700.0,-0.013789017361751199,-1.419050248682112,-14.142942779292989,18.079083868944622,47.16764350057228,2.8145033390105567,3.2118506544717746,1.9933806825049203,1.961408207698895,14.862963219274805,1.2700004577636719,0.40319300579508166,-3.0165014266967773,-6.146547804029474,0.1135449506359194,-4.581524615363129,-1.4514782380304254,3.9034102177817402,1.28750024558118,-45.13339543087644,1.5650231886663497,1,2.365001678466797,2.545001983642578,2.305002212524414,1.3100013732910156,-0.22999954223632102,2,0.018439713790250778,3.9677840126009056,50.040000915527344,-2.421051046529092,49.86000061035156,-1.0749970197649559,50.43999862670898,0.018439713790250778 12843,2024-01-25,50.08000183105469,50.1500015258789,49.36000061035156,49.75,2525900.0,0.014792368379026533,2.361697292383683,-0.3333346177410095,26.62253408973781,41.804394800579026,1.6287061634865552,2.474013893868616,1.3110249002929635,1.1658269685138265,16.25935299887621,0.8000030517578054,0.1107699557128754,-2.200998115539548,-5.486890497406385,1.0848942663272894,-3.843944306472963,-0.5580519246061328,2.7013977811987147,42.6967785073808,0.6533745656233307,1.6429461909334175,1,1.5899982452392578,1.8149986267089844,1.602499008178711,0.5799980163574219,-0.09000015258789062,3,0.009784302033824632,-1.419050248682112,49.349998474121094,3.9677840126009056,50.040000915527344,-2.421051046529092,49.86000061035156,0.009784302033824632 12844,2024-01-26,49.7599983215332,50.41999816894531,49.68999862670898,50.18999862670898,2154900.0,-0.006389846202502492,-1.561403273948911,-1.3030239977805305,24.67866840697785,35.96259149607074,1.548786014335576,2.771508284459202,1.719783497941421,1.4396010689791439,17.620255215127802,0.7299995422363352,-0.279377637749036,-2.416501617431642,-5.88781119686147,1.0548079619981863,-4.152156407146556,-0.6808468277167279,2.6060333006286953,26.347191860770568,-10.748071289277984,1.7356547897149144,1,1.7350006103515625,2.1350021362304688,2.1525020599365234,0.9000015258789062,0.5900001525878906,4,-0.005827916210048967,2.361697292383683,50.08000183105469,-1.419050248682112,49.349998474121094,3.9677840126009056,50.040000915527344,-0.005827916210048967 12845,2024-01-29,50.599998474121094,50.849998474121094,49.66999816894531,49.93999862670898,2357400.0,0.01688103257480189,1.0344835524044105,-1.5348822767516963,30.23811859335916,32.344296299813514,0.22271233499549226,1.8997444214385268,0.9191995950926213,0.5716781394860959,18.546407038785283,1.1800003051757812,-0.6422514386006668,-1.4945013046264677,-5.036261120084497,2.0472585108315613,-3.2653812123554857,0.27637860310255036,1.4005093167602851,83.6601176822579,50.54491913040087,1.770879907729016,1,0.5150012969970703,1.2950019836425781,1.3325023651123047,0.060001373291015625,0.0800018310546875,0,-0.00790509334474021,-1.561403273948911,49.7599983215332,2.361697292383683,50.08000183105469,-1.419050248682112,49.349998474121094,-0.00790509334474021 12846,2024-01-30,50.68999862670898,50.90999984741211,49.84000015258789,50.34000015258789,2495800.0,0.001778659195689869,1.7088568476150927,0.5303008409675297,28.536604541438905,29.959474582195618,-0.23185550905814267,1.7821923221837395,0.8598356065714299,0.4447341034479919,19.49893468596615,1.0699996948242188,-0.9840968842855276,-1.3290010452270593,-4.925250114823122,2.267248024369003,-3.127125580025087,0.4691234895709684,0.9888481926455412,86.16344656665238,56.778288755750474,1.79812453479803,1,-0.20499801635741477,1.2050018310546946,1.4825019836425852,0.24000167846680398,0.6700019836425852,1,-0.017754936586394376,1.0344835524044105,50.599998474121094,-1.561403273948911,49.7599983215332,2.361697292383683,50.08000183105469,-0.017754936586394376 12847,2024-01-31,50.77000045776367,51.540000915527344,50.209999084472656,51.06999969482422,11112100.0,0.0015782567216828802,1.1451613399413645,-0.8571444141689547,29.693275424916806,28.435772008410712,-0.5272009948945993,1.5733591839805072,0.8100968996488334,0.32308840165163133,19.069172907439015,1.3300018310546875,-1.4248629814922396,-1.1159992218017578,-4.689205987389499,2.4572075437859837,-2.9026026045956286,0.670604160992113,-1.4500007629394531,64.6788830287992,38.32198938199142,1.786603382793871,1,-0.3400001525878906,1.125,1.452500343322754,0.15999984741210938,0.7900009155273509,2,-0.024226896418084176,1.7088568476150927,50.68999862670898,1.0344835524044105,50.599998474121094,-1.561403273948911,49.7599983215332,-0.024226896418084176 12848,2024-02-01,51.75,51.86999893188477,50.290000915527344,50.56999969482422,2676100.0,0.01930272864684346,1.2253521883495648,-3.9333443535979042,40.476209938910415,28.739973922471265,-1.533661335949489,0.449433895216643,-0.1295620746514743,-0.6985482660026605,18.333614919161015,1.579998016357429,-1.718776824073295,-0.029999732971191406,-3.479014982418761,3.419015516476378,-1.7545073576949761,1.6945078917525933,-2.3856002807617216,94.54550498771464,64.93543685297601,1.7245076247237845,2,-1.1550006866455078,0.14500045776367188,0.4725008010864258,-0.8199996948242188,-0.11999893188477273,3,-0.05082127667855507,1.1451613399413645,50.77000045776367,1.7088568476150927,50.68999862670898,1.0344835524044105,50.599998474121094,-0.05082127667855507 12849,2024-02-02,50.70000076293945,51.2400016784668,50.2599983215332,51.15999984741211,2182700.0,-0.020289840329672404,2.1612871469882484,-0.38982963178482527,32.40226392480409,28.43441758824887,-0.4949516935956879,1.338890824056385,0.9468292898778827,0.3229250285982346,17.539770134031073,1.4900016784667969,-1.8863087146011281,-0.9344989776611357,-4.30304368968644,2.434045734364169,-2.6187713336737843,0.749773378351513,-1.2353770751953164,46.81828349086278,19.84813444506782,1.6842723560126511,2,-0.10500144958496094,1.1949996948242188,1.5225000381469727,0.22999954223632812,0.5699996948242188,4,-0.014003926504704278,1.2253521883495648,51.75,1.1451613399413645,50.77000045776367,1.7088568476150927,50.68999862670898,-0.014003926504704278 12850,2024-02-05,49.66999816894531,50.27999877929688,49.61999893188477,50.13000106811523,1967700.0,-0.020315632711923937,-1.3571365317675546,1.0000082928366323,32.25807683527407,29.220537291595964,0.5646429462557663,2.162360834330073,2.000503693158201,1.3133325318597784,16.696995328599414,1.0800018310546804,-1.9639574281922378,-1.7630014419555664,-5.093233610935421,1.5672307270242882,-3.4281175264454973,-0.09788535746563554,-0.10915947143555371,2.2221883138017673,-25.776807301477984,1.6651160844899289,2,0.9250011444091797,2.2250022888183594,2.5525026321411133,1.2600021362304688,1.7700004577636648,0,0.013690363000676165,2.1612871469882484,50.70000076293945,1.2253521883495648,51.75,1.1451613399413645,50.77000045776367,0.013690363000676165 12851,2024-02-06,49.65999984741211,49.79999923706055,49.36000061035156,49.5,2157300.0,-0.0002012949849362622,1.0,-0.3478235630706515,36.57000055320244,31.275083589846833,0.5755999673651857,1.936112528941706,2.0142357793095442,1.2719389238426402,15.896991284107148,0.4399986267089844,-1.9619509667444035,-1.559999847412108,-4.762978953128297,1.6429792583040808,-3.1614894002701988,0.04148970544598285,2.2099990844726634,11.952168831622764,-18.164205157785233,1.6014895528580944,2,0.9549999237060547,2.2350006103515625,2.2375001907348633,1.2700004577636719,1.279998779296868,1,0.02053967903539622,-1.3571365317675546,49.66999816894531,2.1612871469882484,50.70000076293945,1.2253521883495648,51.75,0.02053967903539622 12852,2024-02-07,49.38000106811523,49.9000015258789,49.349998474121094,49.849998474121094,1848900.0,-0.0056383161529847126,-1.0754730561333286,-2.93748658894218,39.67170682704723,32.724991671770105,0.9614040863944098,1.9349105968135731,2.303818396616691,1.4868995476665887,14.615531149074053,0.5500030517578054,-1.8896188675013263,-1.598498725891119,-4.572408487189854,1.3754110354076161,-3.08545360654049,-0.11154384524174787,2.4397978973388845,1.190578910479988,-31.12503603988149,1.4869548806493689,2,1.2299976348877024,2.5149993896484446,2.4574995040893626,1.549999237060554,2.2199974060058665,2,0.04009719520874677,1.0,49.65999984741211,-1.3571365317675546,49.66999816894531,2.1612871469882484,50.70000076293945,0.04009719520874677 12853,2024-02-08,48.61999893188477,49.11999893188477,48.040000915527344,49.11999893188477,3527400.0,-0.015390889424690357,3.319992065429716,1.0638356586882078,38.05776104608676,34.21155752055998,1.6679255258509968,2.3872872117563944,3.0592901670769095,2.1815740053129176,13.67037086073453,1.3400001525878835,-1.7817499393980256,-2.085500717163079,-4.856109290725769,0.6851078563996111,-3.4708050039444203,-0.7001964303817374,3.101008013916015,18.124933689848717,-16.973585612430696,1.3853042867813437,2,1.335000991821282,2.6350021362304616,3.5750017166137624,2.3100013732910085,3.1399993896484304,3,0.060468994364337725,-1.0754730561333286,49.38000106811523,1.0,49.65999984741211,-1.3571365317675546,49.66999816894531,0.060468994364337725 12854,2024-02-09,49.08000183105469,49.27000045776367,48.4000015258789,48.61999893188477,2495900.0,0.009461186945198596,1.071425652017946,-0.9200057983398295,44.80001871740983,35.82954642323228,1.2307475901189662,1.6769635262858884,2.582600385756713,1.6582551024810783,13.629699465839135,0.8699989318847727,-1.5339262004458405,-1.4119979858398466,-3.974871247031338,1.1508752753516447,-2.6934346164355887,-0.1305613552441045,2.420144752929694,46.428656578145024,7.123759740950078,1.281436630595745,2,0.8749980926513672,2.174999237060547,3.214998245239258,1.8499984741210938,3.1199989318847656,4,0.051955972736885014,3.319992065429716,48.61999893188477,-1.0754730561333286,49.38000106811523,1.0,49.65999984741211,0.051955972736885014 12855,2024-02-12,49.77000045776367,49.77999877929688,48.81999969482422,49.08000183105469,4081100.0,0.014058651201443118,1.7042407895938323,1.4999875608482074,48.31460674157302,38.027102223247184,0.45888944510867447,0.7016008132663885,1.9035761505103395,0.9071922883512045,13.377217304675254,0.9599990844726634,-1.3758840490881852,-0.5179994583129854,-2.5499715793606725,1.5139726627347017,-1.533985518836829,0.4979866022108581,1.5225373861132852,93.01069755613382,48.960172758305276,1.0159860605238422,2,0.1849994659423828,1.4850006103515625,2.5275001525878906,1.1599998474121094,2.0,0,0.03013863745637191,1.071425652017946,49.08000183105469,3.319992065429716,48.61999893188477,-1.0754730561333286,49.38000106811523,0.03013863745637191 12856,2024-02-13,49.18999862670898,49.83000183105469,48.16999816894531,49.72000122070313,2089100.0,-0.011653643273459524,3.4266539171655417,-0.7681212302146945,48.987344400444,40.170887664972426,0.8981949432334133,1.0461969544936096,2.4751437516242163,1.4199019228654848,14.052519673011357,1.660003662109375,-1.1750886762382606,-0.914501190185554,-2.602184083853558,0.7731817034824502,-1.7583426370195596,-0.07065974335154834,1.9073870014670007,61.82781364594684,11.857142294458562,0.8438414468340031,2,0.7650012969970774,2.065002441406257,3.2675018310546946,1.740001678466804,2.6000022888183665,1,0.045741005546162006,1.7042407895938323,49.77000045776367,1.071425652017946,49.08000183105469,3.319992065429716,48.61999893188477,0.045741005546162006 12857,2024-02-14,49.18999862670898,49.5,48.88000106811523,49.18999862670898,1909400.0,0.0,-1.0000123055719858,-0.0,43.793570355000405,40.5394832667602,0.7269485411931029,0.8868956367691183,2.4433244065664965,1.3597504314196058,14.90922428221681,0.6199989318847727,-1.071896604285108,-0.784501075744636,-2.319132678289826,0.7501305268005538,-1.551816877017231,-0.0171852744720411,1.7239439187080805,64.24564932933781,12.803203158553629,0.7673158012725934,2,0.45000267028809304,2.065002441406257,3.2675018310546946,2.00000190734864,2.44000244140625,2,0.035576337647014844,3.4266539171655417,49.18999862670898,1.7042407895938323,49.77000045776367,1.071425652017946,49.08000183105469,0.035576337647014844 12858,2024-02-15,49.93999862670898,50.20000076293945,49.5099983215332,49.52000045776367,2554300.0,0.015247001848720743,-2.1363573311138855,100.0,51.18421158301773,42.62636633989505,-0.3428556330292949,0.06542936622005868,1.7117956790037354,0.5573412707447503,14.81420192090243,1.0100021362304759,-0.9454975105803527,0.012998962402335223,-1.4598874135536235,1.485885338358294,-0.7234442255756406,0.749442150380311,0.801507420914696,87.19202935997696,31.229554289829174,0.7364431879779791,2,-0.7799987792968679,1.2850017547607493,2.610001564025886,1.2850017547607493,1.4799995422363352,3,0.03323988572407188,-1.0000123055719858,49.18999862670898,3.4266539171655417,49.18999862670898,1.7042407895938323,49.77000045776367,0.03323988572407188 12859,2024-02-16,50.02999877929688,50.41999816894531,49.349998474121094,49.70000076293945,2748100.0,0.00180216570009617,-1.0776640778640711,0.7857129881925824,45.839421993130266,44.135404690767956,-0.6011026297667641,-0.059934745514198084,1.6171926801882606,0.4200327185467714,14.204227623773576,1.0699996948242188,-0.836357858586048,0.12349910736084979,-1.330617278467102,1.5776154931888016,-0.6035590855531225,0.8505573002748221,0.5494169604010111,82.66669379340308,28.959931829149703,0.7270581929139752,2,-0.799999237060554,1.045001983642571,2.5800018310546804,1.1950016021728445,1.25,4,0.03457924414246083,-2.1363573311138855,49.93999862670898,-1.0000123055719858,49.18999862670898,3.4266539171655417,49.18999862670898,0.03457924414246083 12860,2024-02-20,50.18000030517578,50.61000061035156,49.95000076293945,50.13000106811523,2043000.0,0.002998231651786032,-2.219512648982592,0.1515137503323613,46.30971223081162,45.21759487716898,-0.750025647100081,-0.19471672463566847,1.4403803224762441,0.2526540220788718,13.07184974094121,0.6599998474121094,-0.9113529490609409,0.25750064849853516,-1.201495339750572,1.7164966367476424,-0.4719973456260149,0.9869986426230852,-2.1399993896484375,82.37705430622609,31.421908326070252,0.7294979941245529,2,-0.8549995422363281,0.8500003814697266,2.502500534057617,1.0450000762939453,2.8699989318847656,1,0.04025509058347532,-1.0776640778640711,50.02999877929688,-2.1363573311138855,49.93999862670898,-1.0000123055719858,49.18999862670898,0.04025509058347532 12861,2024-02-21,50.61000061035156,50.72999954223633,50.1500015258789,50.43999862670898,2018300.0,0.008569157085705159,1.8292596693307877,3.400091554131039,48.89807357945992,46.24274673854817,-1.1522703197405662,-0.6111590091868422,0.996072525584097,-0.18617226110026763,11.626030556618224,0.579998016357429,-0.810017835583821,0.6590009689331069,-0.8315859997381523,2.149587937604366,-0.08629251540251914,1.404294453268733,-2.518599700927737,93.51356589946515,42.46462519634019,0.745293484335629,2,-1.2250003814697266,0.24499893188476562,2.3400001525878906,0.6149997711181641,2.7700004577636648,2,0.022920368176696737,-2.219512648982592,50.18000030517578,-1.0776640778640711,50.02999877929688,-2.1363573311138855,49.93999862670898,0.022920368176696737 12862,2024-02-22,50.2599983215332,50.56999969482422,49.95000076293945,50.31999969482422,3162900.0,-0.006915674463492727,1.2142764695063386,-0.3529451363177234,38.76319966950842,46.32112880781724,-0.7423825946120175,-0.19972634781825604,1.331918565302729,0.16293852115779828,10.671691671778301,0.6599998474121094,-0.6342225477675925,0.2634986877441392,-1.2052392576522877,1.732236633140566,-0.47087028495407424,0.9978676604423526,-2.0630534667968803,65.94196688955907,19.55255059886626,0.7343689726982119,2,-0.8099994659423828,0.21500205993652344,2.867502212524414,0.9650020599365234,2.4800033569335938,3,0.0304417557717791,1.8292596693307877,50.61000061035156,-2.219512648982592,50.18000030517578,-1.0776640778640711,50.02999877929688,0.0304417557717791 12863,2024-02-23,50.56999969482422,50.81999969482422,50.13000106811523,50.18999862670898,3482800.0,0.006167954310460022,-1.7600155640835382,-6.333206179668247,48.896427597632425,46.77628535006419,-0.8344373894127628,-0.4965968846282607,1.0039790557471946,-0.15063160964261613,9.564321428402552,0.6899986267089915,-0.5085460371661341,0.5490001678466783,-0.9417843505164925,2.039784686209849,-0.1963920913349071,1.2943924270282636,-2.271732652587893,82.99321140152381,35.14373794626776,0.7453922591815855,2,-1.0750007629394531,-0.6149997711181641,2.3000011444091797,0.6550006866455078,2.4399986267089844,4,0.02096107138002412,1.2142764695063386,50.2599983215332,1.8292596693307877,50.61000061035156,-2.219512648982592,50.18000030517578,0.02096107138002412 12864,2024-02-26,49.47000122070313,50.43999862670898,49.40999984741211,50.43999862670898,1810900.0,-0.02175199685108309,1.1237145025739608,-2.55261757767396,48.32217514305104,46.777126283561756,0.3650937948889421,0.6119360617572625,2.0867497856284487,0.9808800619975884,8.978022713002009,1.1599998474121094,-0.42106190507921326,-0.5364984512329016,-2.0435244782674786,0.9705275758016754,-1.2900114647501937,0.21701456228439042,-1.0204302193115353,4.255417005976864,-47.326359095769234,0.7535130135172892,2,0.02499771118163352,0.4849987030029226,3.1749992370605398,1.7549991607665945,3.25,0,0.03941776632554661,-1.7600155640835382,50.56999969482422,1.2142764695063386,50.2599983215332,1.8292596693307877,50.61000061035156,0.03941776632554661 12865,2024-02-27,50.20000076293945,50.22999954223633,49.4900016784668,49.65999984741211,1653500.0,0.014756408413647115,1.4666658189540074,-0.5567034635184269,54.04191821938367,47.33874559677727,-0.332457128598044,-0.15764957399112944,1.2838187668495706,0.2725880989972609,8.850012474172559,0.759998321533196,-0.2293985046765954,0.2135009765625,-1.2708069291338475,1.6978088822588475,-0.5286529762856773,0.9556549294106773,-1.6082040399418958,56.02843978864952,-0.5428253457647969,0.7421539528481753,2,-0.35000038146972656,-0.24500083923339844,2.1700000762939453,1.0249996185302734,2.479999542236328,1,0.021513904381347038,1.1237145025739608,49.47000122070313,-1.7600155640835382,50.56999969482422,1.2142764695063386,50.2599983215332,0.021513904381347038 12866,2024-02-28,49.790000915527344,50.2400016784668,49.70000076293945,49.88999938964844,2136900.0,-0.008167327513564415,-2.85716621253406,-0.18518204552197687,53.01027390162357,48.36282376862429,0.1917702151876881,0.19127431653220128,1.6133297912330704,0.707081614197449,8.778395037179362,0.5400009155273438,-0.1338417250369872,-0.15149898529053019,-1.6001468992706975,1.2971489286896372,-0.8758229422806139,0.5728249716995535,-1.0645120142201847,26.95043327931433,-35.11312912534713,0.7243239569900835,2,0.2949981689453125,0.16499900817871094,2.289999008178711,1.4349994659423828,2.4099998474121094,2,0.06547496006405074,1.4666658189540074,50.20000076293945,1.1237145025739608,49.47000122070313,-1.7600155640835382,50.56999969482422,0.06547496006405074 12867,2024-02-29,49.540000915527344,50.36000061035156,49.4900016784668,49.7599983215332,3767200.0,-0.0050210884796757504,-4.437563330750432,2.2000076295109485,57.30159508667523,49.04253304680846,0.555003743040551,0.36301295896271313,1.830179513837784,0.9859586864235013,9.469917359559332,0.8699989318847656,-0.12295081702364996,-0.3399990081787081,-1.7443083171394775,1.0643103007820613,-1.0421536626590893,0.3621556463016731,-0.6888413666091608,9.219934906648126,-55.98905997225932,0.7021546544803843,2,0.5449981689453125,0.41499900817871094,2.3749990463256836,1.6849994659423828,3.2399978637695384,3,0.07751312235814489,-2.85716621253406,49.790000915527344,1.4666658189540074,50.20000076293945,1.1237145025739608,49.47000122070313,0.07751312235814489 12868,2024-03-01,49.11999893188477,49.56000137329102,48.599998474121094,49.459999084472656,2653700.0,-0.008478037462266719,2.555535147888799,1.54547346153176,50.31946535788962,49.540315642892836,0.9459312705331442,0.6070005942925363,2.221138625166631,1.4255033878802763,10.477969788160848,0.960002899169929,-0.08300031008955955,-0.6285009384155202,-1.7619407850934863,0.5049389082624458,-1.1952208617545068,-0.06178101507653366,1.700000762939446,28.260892100053365,-37.69926822815414,0.566719923338984,3,0.5900001525878835,0.835000991821282,2.6850013732910085,2.105001449584954,3.8500022888183594,4,0.07369712592221189,-4.437563330750432,49.540000915527344,-2.85716621253406,49.790000915527344,1.4666658189540074,50.20000076293945,0.07369712592221189 12869,2024-03-04,49.9900016784668,50.04999923706055,48.86000061035156,48.9900016784668,2804800.0,0.017711782685265742,1.1250068119891008,-2.9411751506244372,51.70808134059152,50.14013443286837,0.07784445813128826,-0.3361556651340578,1.3190309435329937,0.5713592198703168,11.342079179996075,1.1899986267089844,0.030437392973176713,0.2770017623901353,-0.7723110150564096,1.3263145398366802,-0.24765462633313717,0.8016581511134078,0.7855979919433622,78.97735893223286,15.759835237629218,0.5246563887232736,3,-0.2800025939941406,-0.03500175476074219,1.7924985885620117,1.2349987030029297,1.6899986267089844,0,0.06041201323598422,2.555535147888799,49.11999893188477,-4.437563330750432,49.540000915527344,-2.85716621253406,49.790000915527344,0.06041201323598422 12870,2024-03-05,50.349998474121094,51.15999984741211,50.04999923706055,50.349998474121094,2728500.0,0.00720137594652992,-2.700011444120901,0.0,59.324750067002554,51.29865404259533,-0.28552853985631543,-0.677323202710177,0.9562407851160373,0.22388682741577526,11.439206845388167,1.1699981689453125,0.03602114109944665,0.6029985427856417,-0.4838433515192264,1.6898404370905098,0.059577595633207636,1.1464194899380757,-1.75,68.35933832919329,4.760884262346465,0.5434209471524329,3,-0.4699993133544922,-0.39499855041503906,1.345001220703125,0.8750019073486328,1.1100006103515625,1,0.047070562431102525,1.1250068119891008,49.9900016784668,2.555535147888799,49.11999893188477,-4.437563330750432,49.540000915527344,0.047070562431102525 12871,2024-03-06,50.68000030517578,51.18999862670898,50.4000015258789,50.790000915527344,3005400.0,0.006554157717091114,-1.3582067457696099,-100.0,61.37404669068089,53.81097037828117,-0.6756036398293972,-0.977086827144575,0.626577875139219,-0.1011247705449918,11.299493153621064,0.8400001525878835,0.09203983298320395,0.882000350952147,-0.28072972376249794,2.044730425666792,0.30063531359482454,1.4633653883094695,-2.0288018035888697,80.3089462746319,16.098683066233278,0.581365037357321,3,-0.7850017547607422,-0.7250003814697266,0.8249998092651367,0.5450000762939453,0.2700004577636719,2,0.039463298894174326,-2.700011444120901,50.349998474121094,1.1250068119891008,49.9900016784668,2.555535147888799,49.11999893188477,0.039463298894174326 12872,2024-03-07,51.36000061035156,51.43999862670898,51.0099983215332,51.13000106811523,3266400.0,0.013417527645640748,1.2051547904338484,-2.0908933277847783,60.95679330309452,55.15101101222139,-1.3222032205245284,-1.582268585709258,-0.0551686579958357,-0.7552048735300758,11.362677323436463,0.759998321533196,0.15396281724890315,1.4630006790161119,0.1260108236705335,2.79999053436169,0.7945057513433227,2.131495606688901,-2.6072501037597675,97.18316858946227,34.397780752140505,0.6684949276727898,3,-1.3400020599365234,-1.4050006866455078,-0.1700000762939453,0.3449993133544922,-0.970001220703125,3,0.01635514296350271,-1.3582067457696099,50.68000030517578,-2.700011444120901,50.349998474121094,1.1250068119891008,49.9900016784668,0.01635514296350271 12873,2024-03-08,51.56000137329102,51.97000122070313,50.52999877929688,50.97000122070313,4148600.0,0.0038940958053483854,1.04255687551911,2.5652231602341105,61.60850369689464,56.627269740426236,-1.5276530109533155,-1.6345211966956228,-0.26784516872452,-0.9391959535616863,10.453971159240057,1.44000244140625,0.1696651209914819,1.5160013198852624,0.1247893965885396,2.9072132431819853,0.820395358236901,2.211607281533624,-2.646015979492198,86.81672775087459,25.449595623192522,0.6956059616483616,3,-1.2750015258789134,-1.5550003051757884,-0.39750099182129617,0.27499961853026633,-2.0,4,0.023661702356700065,1.2051547904338484,51.36000061035156,-1.3582067457696099,50.68000030517578,-2.700011444120901,50.349998474121094,0.023661702356700065 12874,2024-03-11,51.63000106811523,52.13999938964844,51.33000183105469,51.38000106811523,2310300.0,0.001357635627613929,-3.628577656675937,0.42372870397310314,61.13670842906692,57.415579763724374,-1.4069957404160505,-1.5849472190127827,-0.35190275178869257,-1.0002806112822,9.735553080194531,0.80999755859375,0.29991927951623154,1.458501052856441,-0.025055645312988872,2.942057751025871,0.7167227037717296,2.2002794019411525,-2.471534408164061,75.59816821536029,16.190997234986128,0.7417783490847148,3,-1.2600021362304616,-1.5400009155273366,-0.38500118255614524,0.2049999237060618,-1.1000022888183452,0,0.025953905188187854,1.04255687551911,51.56000137329102,1.2051547904338484,51.36000061035156,-1.3582067457696099,50.68000030517578,0.025953905188187854 12875,2024-03-12,51.27000045776367,51.43000030517578,50.599998474121094,51.38000106811523,2258000.0,-0.006972701973734341,6.904813805631244,-0.4400024414062216,55.12421743990232,57.65046237908869,-0.9825831568543961,-1.1666217967702224,-0.023006003954719745,-0.6279390095943569,9.284418502509908,1.0300025939941335,0.31849184124693863,1.0235004425048828,-0.5248411893036788,2.5718420743134445,0.24932962660059843,1.7976712584091672,-1.8133805248427777,50.0000000000002,-4.882557246409256,0.7741708159042817,3,-0.9000015258789062,-1.1800003051757812,-0.025000572204589844,0.5650005340576172,-0.3100013732910156,1,0.007996876219064308,-3.628577656675937,51.63000106811523,1.04255687551911,51.56000137329102,1.2051547904338484,51.36000061035156,0.007996876219064308 12876,2024-03-13,51.43999862670898,52.349998474121094,51.290000915527344,51.90999984741211,2793700.0,0.0033157434645501027,-1.7532524151597721,4.272714662228111,59.42491934903982,57.8863872971292,-0.9989675557848088,-1.2220688964382873,-0.22148438974895868,-0.7704312600322396,8.568850095468722,1.0799980163574219,0.43476971536571085,1.080998611450191,-0.47108571502214147,2.6330829379225236,0.30495644821402834,1.8570407746863538,-1.715040748115328,49.99999999999942,-3.33971170934997,0.7760421632361648,3,-0.9650001525878835,-1.2449989318847585,-0.19499874114989524,0.3950023651123118,0.31999969482422586,2,0.00038881139769886275,6.904813805631244,51.27000045776367,-3.628577656675937,51.63000106811523,1.04255687551911,51.56000137329102,0.00038881139769886275 12877,2024-03-14,50.93999862670898,51.61999893188477,50.599998474121094,51.5,2273000.0,-0.009720062467894142,1.5500035762820696,1.1914891890136976,52.86820843503391,58.16958097236745,-0.31233934890567383,-0.6158142066517485,0.20398552114746593,-0.23453626092454982,7.559999675433611,1.020000457763679,0.44657306405716923,0.49349861145018536,-0.9762279999596757,1.9632252228600464,-0.2413646942547487,1.2283619171551194,-0.9000358766520336,22.52746792090511,-25.943402132039196,0.734863305704932,3,-0.33499908447264914,-0.7449989318847585,0.3150014877319407,0.8950023651123118,1.3199996948242259,3,0.0001963513250906601,-1.7532524151597721,51.43999862670898,6.904813805631244,51.27000045776367,-3.628577656675937,51.63000106811523,0.0001963513250906601 12878,2024-03-15,51.599998474121094,51.72000122070313,50.81000137329102,50.81999969482422,3810100.0,0.012956416670691917,-1.275012636257038,-1.392851547332766,67.7204367414246,59.94873157246002,-0.6521350378947091,-1.2069558002655825,-0.5385964494742055,-0.8520437325210537,7.341250732150933,0.9099998474121094,0.5197833091269288,1.0704984664916992,-0.46481857922908887,2.6058155122124873,0.3028399436313052,1.8381569893520933,-1.2828314371764549,57.14285714285714,2.951838107486182,0.7676585228603924,3,-0.39999961853027344,-1.404998779296875,-0.34749889373779297,0.2950019836425781,0.6500015258789062,4,-0.02344959535375779,1.5500035762820696,50.93999862670898,-1.7532524151597721,51.43999862670898,6.904813805631244,51.27000045776367,-0.02344959535375779 12879,2024-03-18,51.7599983215332,51.95000076293945,51.209999084472656,51.31999969482422,2235600.0,0.0031007723283626998,-1.242429847123082,0.564101686294456,64.3382064199083,60.50578227833843,-0.5974894843141314,-1.2972117765767734,-0.7726400669998199,-0.9673910765643541,7.427170199586611,0.7400016784667969,0.5959517097381877,1.143998336791995,-0.4659491778340765,2.7539458514180666,0.33902457947895925,1.9489720941050308,-1.198891512127389,66.28570556640625,11.817887787306262,0.8049737573130359,3,-0.3849983215332031,-1.5,-1.1549978256225586,-0.5049972534179688,0.720001220703125,0,-0.04250380640617091,-1.275012636257038,51.599998474121094,1.5500035762820696,50.93999862670898,-1.7532524151597721,51.43999862670898,-0.04250380640617091 12880,2024-03-19,52.20000076293945,52.43000030517578,51.68999862670898,51.68999862670898,1651900.0,0.0085008202410084,-1.9019552111537759,1.1590993818437345,72.02922878329413,61.68969139973991,-0.8353140388634515,-1.663405164011074,-1.2860014516667775,-1.3696287159899398,7.879205523763427,0.740001678466804,0.786927902565246,1.4830007553100586,-0.2597505420762616,3.2257520526963788,0.6116251066168985,2.3543764040032187,-1.424226953767807,87.43173157899126,28.26523122340278,0.8713756486931609,3,-0.720001220703125,-1.9000015258789062,-1.5950002670288086,-0.9449996948242188,0.21999740600585938,1,-0.031992374697975556,-1.242429847123082,51.7599983215332,-1.275012636257038,51.599998474121094,1.5500035762820696,50.93999862670898,-0.031992374697975556 12881,2024-03-20,51.77000045776367,52.36000061035156,51.5,52.31999969482422,2270100.0,-0.008237553618602012,1.7301560390188373,-1.0784253594028004,69.73449056960476,62.66499109601882,-0.2619880685741194,-1.2037622423401046,-0.9429614923781529,-0.903342004244962,8.411885892112707,0.8600006103515625,0.9100563450368355,0.9950004577636733,-0.8088956762656423,2.798896591792989,0.0930523907490155,1.896948524778331,-0.7626349391514466,63.934470653959366,-1.4859081323066476,0.9019480670146565,3,-0.29000091552734375,-1.470001220703125,-1.1649999618530273,-0.5149993896484375,-0.0800018310546946,2,-0.01564615348906273,-1.9019552111537759,52.20000076293945,-1.242429847123082,51.7599983215332,-1.275012636257038,51.599998474121094,-0.01564615348906273 12882,2024-03-21,51.790000915527344,52.18999862670898,51.68999862670898,51.7400016784668,2158700.0,0.000386332964783076,-5.666429316175652,-0.0909078298503943,75.42857184377631,64.20055422345011,-0.2397955529927529,-1.1628832440082348,-1.0608318495483644,-0.890563154167566,8.760133647547367,0.5,0.9607911163173881,0.9385007858276353,-0.9028174335640955,2.779819005219366,0.01784167613176635,1.8591598955235042,-0.5834665267962222,60.49383878890329,-9.22928515079876,0.9206591096958664,3,-0.27500152587890625,-1.2750015258789062,-1.1850004196166992,-0.5349998474121094,0.9599990844726562,3,-0.0005793124824051699,1.7301560390188373,51.77000045776367,-1.9019552111537759,52.20000076293945,-1.242429847123082,51.7599983215332,-0.0005793124824051699 12883,2024-03-22,51.63000106811523,52.27999877929688,51.36000061035156,52.13000106811523,2400400.0,-0.0030893964970784005,1.3000085831178967,-10.000152590218967,68.06166364459796,64.96999369184245,-0.07690993553665493,-0.969084483748766,-0.9983881378631096,-0.6851288455379745,9.28059313312108,0.9199981689453196,0.970662593653465,0.7255008697509666,-1.1425288719125888,2.593530611414522,-0.20851400108080753,1.6595157405827408,0.799999237060554,34.426357655651415,-32.716451006151075,0.9340148708317775,3,-0.11500167846678977,-1.1150016784667898,-1.182499885559075,-0.3749999999999929,0.8199996948242259,4,0.012202154568752066,-5.666429316175652,51.790000915527344,1.7301560390188373,51.77000045776367,-1.9019552111537759,52.20000076293945,0.012202154568752066 12884,2024-03-25,51.41999816894531,51.86000061035156,51.11999893188477,51.77999877929688,1694200.0,-0.004067458741534025,1.846136917163035,0.7200012207031392,62.18676519402792,65.75472122007864,0.11194339531625275,-0.6382243666284353,-0.866859232019074,-0.43300612349975864,8.978191244707142,0.7400016784667898,0.9317135598653934,0.41799812316894247,-1.3347812177706544,2.1707774641085393,-0.45839154730085596,1.294387793638741,0.9886021423339812,22.90068111202635,-42.26700481673434,0.8763896704697982,3,0.095001220703125,-0.904998779296875,-1.2274980545043945,-0.16499710083007812,1.5200004577636648,0,0.016141615336656256,1.3000085831178967,51.63000106811523,-5.666429316175652,51.790000915527344,1.7301560390188373,51.77000045776367,0.016141615336656256 12885,2024-03-26,51.27999877929688,51.7599983215332,51.06000137329102,51.68999862670898,1925400.0,-0.0027226642285838043,1.54544697910234,1.1388865341414207,57.14283119256401,65.5011558693591,0.28330247816660403,-0.4354936754114931,-0.8246975651318991,-0.2618117075637727,8.634846174773239,0.6999969482421804,0.8656412352604548,0.22399883270264098,-1.4908820989331346,1.9388797643384166,-0.6334416331152468,1.0814392985205288,1.0770574768066297,16.922887316711115,-44.41570587323788,0.8574404658178878,3,0.2350006103515554,-0.7649993896484446,-1.1274986267089915,-0.02499771118164773,2.2700004577636648,1,0.023400951472407616,1.846136917163035,51.41999816894531,1.3000085831178967,51.63000106811523,-5.666429316175652,51.790000915527344,0.023400951472407616 12886,2024-03-27,53.04999923706055,53.06999969482422,51.45000076293945,51.45000076293945,2169900.0,0.03451639040362586,-1.025000596047016,-3.9024367550871757,65.97350770834979,66.95730023306086,-1.3793564028330891,-2.054053127421888,-2.642069914574165,-2.000705995974961,8.745934472696165,1.7900009155273366,0.8412651486585077,1.8309993743896484,0.006558345822583078,3.655440402956714,0.9187788601061158,2.743219888673181,-1.9899978637695241,99.00495151914276,40.457198739450064,0.9122205142835323,3,-1.1099987030029297,-2.2150001525878906,-2.8724985122680664,-1.7949981689453125,1.0499992370605469,2,-0.011875609371830409,1.54544697910234,51.27999877929688,1.846136917163035,51.41999816894531,1.3000085831178967,51.63000106811523,-0.011875609371830409 12887,2024-03-28,53.38000106811523,53.599998474121094,52.9900016784668,53.11999893188477,2158400.0,0.006220581259200886,-1.3461566676937071,0.1625014901175316,66.78964711976587,66.85387916398767,-1.4827749816504507,-2.1941147694196133,-2.9820911272469672,-2.317006502772877,8.791141980746175,0.6099967956542969,0.9064047395491457,1.9690011978149329,0.08140245846703209,3.8565999371628337,1.025201828140979,2.912800567488887,-2.3199996948242045,91.33867491683469,34.86448411775769,0.9437993696739512,3,-1.0500011444091726,-2.2800025939941335,-3.2600011825561452,-2.124999999999993,0.579998016357429,3,-0.03165984277987799,-1.025000596047016,53.04999923706055,1.54544697910234,51.27999877929688,1.846136917163035,51.41999816894531,-0.03165984277987799 12888,2024-04-01,52.7400016784668,53.38000106811523,52.6500015258789,53.38000106811523,1453500.0,-0.011989497505475177,1.2812507450588209,-2.461515889550857,59.265439001836775,66.2902383397575,-0.7420999735074716,-1.337587301745188,-2.3307403678045375,-1.669602641592789,7.83138566834379,0.7299995422363281,0.9184493824712092,1.1480016708374023,-0.4927123756273204,2.788715717302125,0.327644647605041,1.9683586940697637,-1.5784004211425682,66.14181979289465,11.587395092016997,0.8203570232323623,4,-0.4100017547607422,-1.6400032043457031,-2.7775020599365234,-1.4850006103515625,1.7099990844726562,0,0.0001895775732840832,-1.3461566676937071,53.38000106811523,-1.025000596047016,53.04999923706055,1.54544697910234,51.27999877929688,0.0001895775732840832 12889,2024-04-02,53.0099983215332,53.41999816894531,52.79999923706055,52.81000137329102,2071000.0,0.005119390111370414,-4.636322652240255,-0.31249552964737093,64.7457407946207,65.48096189657156,-0.9120490449065244,-1.4437548606557868,-2.571507126749978,-1.9260788420111155,7.492777152738891,0.6799964904785156,1.034101633244667,1.2669984817504911,-0.30747077560197056,2.841467739102953,0.4797638530742603,2.054233110426722,-1.7508611755370964,76.77162102291068,20.74712103102395,0.7872346286762321,4,-0.6799983978271484,-1.9099998474121094,-3.284998893737793,-1.7549972534179688,1.5600013732910156,1,-0.010563998798812868,1.2812507450588209,52.7400016784668,-1.3461566676937071,53.38000106811523,-1.025000596047016,53.04999923706055,-0.010563998798812868 12890,2024-04-03,52.72000122070313,52.93000030517578,52.43999862670898,52.86999893188477,1310800.0,-0.005470611394308822,2.6296359089562897,-0.7500000000000266,60.63124997227708,64.46949071909071,-0.6040557280715504,-1.019362565813175,-2.236349346267694,-1.6145300904533926,8.249630867371716,0.5699996948242259,0.9929573847943942,0.8585012435913129,-0.6288674746346956,2.3458699618173213,0.11481688447830862,1.602185602704317,-1.3672296215820268,59.06985161699012,2.1889724191453013,0.7436843591130051,4,-0.3900012969970774,-1.6200027465820384,-2.995001792907722,-1.4650001525878977,3.0,2,0.004172940077995513,-4.636322652240255,53.0099983215332,1.2812507450588209,52.7400016784668,-1.3461566676937071,53.38000106811523,0.004172940077995513 12891,2024-04-04,52.68000030517578,53.22000122070313,52.33000183105469,53.09000015258789,2306300.0,-0.0007587426897032179,1.6567067303586023,2.7333740240583912,65.64749324366522,63.38270420796725,-0.47091860884032144,-0.8662576391717849,-2.1565242854732674,-1.5410159694141896,9.11173158706298,0.8899993896484446,0.9772911011396701,0.7185003280639677,-0.7018230899646412,2.1388237460925765,0.008338619049666818,1.4286620370782686,-1.2373396310546738,27.559007815644502,-32.2765834977599,0.7101617090143044,4,-0.35000038146972656,-1.5800018310546875,-2.7775001525878906,-1.4249992370605469,2.7399978637695312,3,0.016514786006925908,2.6296359089562897,52.72000122070313,-4.636322652240255,53.0099983215332,1.2812507450588209,52.7400016784668,0.016514786006925908 12892,2024-04-05,52.20000076293945,52.47999954223633,51.84000015258789,52.33000183105469,2040500.0,-0.009111608569773888,1.9767656426043063,0.3170758938955517,55.57622834291146,61.99543361889098,0.08197622681589678,-0.33739938049818363,-1.619212902718047,-1.025962375725726,9.544930042432668,0.8400001525878906,0.8638218986923718,0.1965007781982422,-1.1983819393663566,1.591383495762841,-0.5009405805840572,0.8939421369805416,-0.6710465768183482,22.784877362157673,-35.84672957750119,0.6974413587823007,4,0.12999916076660156,-1.1000022888183594,-2.1800012588500977,-0.9449996948242188,3.5400009155273438,4,0.03639842305386676,1.6567067303586023,52.68000030517578,2.6296359089562897,52.72000122070313,-4.636322652240255,53.0099983215332,0.03639842305386676 12893,2024-04-08,52.77999877929688,52.90999984741211,52.11000061035156,52.13000106811523,1997400.0,0.011111072947899592,-1.3188429834309123,-4.999941312832059,58.79310855117131,61.61836065857358,-0.3550800817990165,-0.8656966491707365,-2.157511595556869,-1.5684551450315283,9.612266357453572,0.7999992370605469,0.8064274210004427,0.7154989242553782,-0.7042048406874954,2.135202689198252,0.005647041783944928,1.4253508067268115,-1.1682028216557754,59.49365866142633,1.7546382409896992,0.7098518824714362,4,-0.4499988555908274,-1.6800003051757884,-2.7599992752075266,-1.5249977111816477,2.5200004577636648,0,0.022356959690545297,1.9767656426043063,52.20000076293945,1.6567067303586023,52.68000030517578,2.6296359089562897,52.72000122070313,0.022356959690545297 12894,2024-04-09,52.97000122070313,53.16999816894531,52.66999816894531,53.02000045776367,1651100.0,0.003599894766969536,1.8571864543482763,-0.07692217403295823,56.93694201453169,61.59548408323665,-0.33759418191095136,-1.0015103143674224,-2.2924308708646848,-1.697751391774844,9.603077234657503,0.5,0.7269599181005759,0.8385013580322322,-0.6207895810231889,2.2977922970876534,0.10885588850452166,1.5681468275599428,-1.278677162402829,81.8840719926803,26.748419141772665,0.7296454695277109,4,-0.44500160217285867,-1.740001678466804,-3.1375017166137766,-1.7150001525878977,2.6699981689453054,1,0.02794033430487941,-1.3188429834309123,52.77999877929688,1.9767656426043063,52.20000076293945,1.6567067303586023,52.68000030517578,0.02794033430487941 12895,2024-04-10,51.68000030517578,52.16999816894531,51.36999893188477,52.06999969482422,1890800.0,-0.02435342431185672,1.7118786530802015,7.800106813154385,49.297970711932024,59.742646639190234,1.1344091848617381,0.3381171150422446,-0.9882808756659927,-0.38410717403844785,10.002832305696788,1.6000022888183594,0.6943072996035937,-0.47199954986572124,-1.8913050393931385,0.9473059396616961,-1.18165229462943,0.23765319489798742,1.9199981689453125,16.756810257192374,-35.72643743980913,0.7096527447637102,4,0.8049983978271484,0.14499855041503906,-1.8475008010864258,-0.4249992370605469,3.9599990844726562,2,0.05592104049115121,1.8571864543482763,52.97000122070313,-1.3188429834309123,52.77999877929688,1.9767656426043063,52.20000076293945,0.05592104049115121 12896,2024-04-11,51.459999084472656,52.02999877929688,50.97999954223633,52.0,2053700.0,-0.004256989539551004,2.5000063578448857,1.3846198990570837,47.503768528115636,57.59977124011799,1.2350264080667586,0.5899400814399769,-0.7592967031433417,-0.1467711043334603,9.679161940200157,1.049999237060554,0.7113872250846924,-0.6930007934570312,-2.110220656151,0.7242190692369377,-1.4016107248040157,0.015609137889953217,2.095399398803714,21.91780106080004,-28.33139146112592,0.7086099313469849,4,0.7399997711181641,0.5400009155273438,-1.5424995422363281,-0.20499801635742188,3.6500015258789062,3,0.08278278686397944,1.7118786530802015,51.68000030517578,1.8571864543482763,52.97000122070313,-1.3188429834309123,52.77999877929688,0.08278278686397944 12897,2024-04-12,50.95000076293945,51.75,50.68000030517578,51.47999954223633,1882000.0,-0.009910577742063942,1.0,0.9814775569024711,45.114939693793815,56.027493539224324,1.5243852507596642,1.1602107680416083,-0.24863553855524856,0.3768143868016338,10.164368790267533,1.0699996948242188,0.762247923806818,-1.2034992218017564,-2.6189227213304562,0.21192427772694344,-1.9112109715661063,-0.4957874720374065,2.5023817626953146,10.843401180871957,-39.69678177943037,0.7077117497643488,4,1.0999984741210938,1.1149978637695312,-1.0250015258789062,0.30500030517578125,4.1399993896484375,4,0.0877330194125785,2.5000063578448857,51.459999084472656,1.7118786530802015,51.68000030517578,1.8571864543482763,52.97000122070313,0.0877330194125785 12898,2024-04-15,50.38999938964844,51.40999984741211,50.27000045776367,51.1500015258789,1985600.0,-0.010991194600694754,-1.279998779296875,1.4339695975125104,42.9548623577446,53.60628482401587,1.9176435378027534,1.7127265103306542,0.2739419313743525,0.9463264987163456,10.709388548299545,1.1399993896484375,0.5956165696088362,-1.703000640869142,-3.308689739159398,-0.09731154257888619,-2.50584519001427,-0.9001560917240141,2.8960402027587904,4.137897468749054,-47.83724116594437,0.8028445491451288,4,1.355001449584961,1.5450000762939453,-0.4025001525878906,0.8650016784667969,5.24000167846679,0,0.10617190620401962,1.0,50.95000076293945,2.5000063578448857,51.459999084472656,1.7118786530802015,51.68000030517578,0.10617190620401962 12899,2024-04-16,49.56000137329102,50.36000061035156,49.54999923706055,50.31999969482422,1956200.0,-0.016471482961119444,-1.0769196911083614,0.9999949806756011,39.25001108646919,51.23059161448166,2.4661348685547324,2.497503848214059,1.0899495876454495,1.7798280094854988,11.270933288586257,0.8400001525878906,0.3569910597029633,-2.4229988098144446,-4.386337575256242,-0.4596600443726473,-3.404668192535347,-1.4413294270935424,3.48475508834472,0.3817610804627525,-53.712823635028485,0.9816693827208992,4,1.8249988555908132,2.0149974822997976,0.5849990844726491,1.6949996948242116,5.279998779296868,1,0.11581916272631365,-1.279998779296875,50.38999938964844,1.0,50.95000076293945,2.5000063578448857,51.459999084472656,0.11581916272631365 12900,2024-04-17,50.52999877929688,50.66999816894531,49.70000076293945,49.77999877929688,1260500.0,0.019572182791112835,-1.1318717250052066,-0.9868442847175956,32.499980131766165,47.54753460204843,1.288294348532176,1.471419630818822,0.1501499675978195,0.8233212911182761,11.295559896378071,1.1099967956542898,0.2151198303807078,-1.3695013046264606,-3.4334525106497935,0.6944499013968723,-2.401476907638127,-0.3375257016147941,2.165281959881341,39.5161178680147,-8.530056499781772,1.0319756030116671,4,0.8299999237060476,1.0450000762939382,-0.299999237060554,0.7250022888183523,2.8800010681152273,2,0.10112805726892726,-1.0769196911083614,49.56000137329102,-1.279998779296875,50.38999938964844,1.0,50.95000076293945,0.10112805726892726 12901,2024-04-18,50.959999084472656,51.08000183105469,50.36000061035156,50.9000015258789,1713000.0,0.008509802405773037,3.79995931030975,0.07999674479167614,33.42462489202569,45.08624532972778,0.6578319506137333,1.0304566837411073,-0.24371097247421858,0.3993897437540852,11.379521568976969,0.720001220703125,0.008577411132300483,-0.89900093078613,-3.005011683123932,1.2070098215516722,-1.9520063069550275,0.15400444538276759,1.4207535044938027,64.0908799289773,20.63190889209035,1.0530053761689007,4,0.39999961853027344,0.6149997711181641,-0.7299995422363281,0.2950019836425781,2.470001220703125,3,0.09183674233231609,-1.1318717250052066,50.52999877929688,-1.0769196911083614,49.56000137329102,-1.279998779296875,50.38999938964844,0.09183674233231609 12902,2024-04-19,51.7599983215332,51.97000122070313,51.040000915527344,51.040000915527344,1932300.0,0.015698572437853553,-1.583343488235345,12.000445066122689,43.43160536553637,43.379411642435024,-0.23595893594738016,0.24042098914874543,-0.9885030894255209,-0.38535632466975756,11.161062592849538,1.0100021362304759,-0.1438068804106436,-0.09750156402587606,-2.203761985490573,2.0087588574388207,-1.1506317747582244,0.9556286467064723,0.33767893224266743,91.32220136225538,48.63675262755236,1.053130210732348,4,-0.39999961853027344,-0.1849994659423828,-1.4249992370605469,-0.5049972534179688,1.5,4,0.06472183920888375,3.79995931030975,50.959999084472656,-1.1318717250052066,50.52999877929688,-1.0769196911083614,49.56000137329102,0.06472183920888375 12903,2024-04-22,52.2599983215332,52.36999893188477,51.61000061035156,51.790000915527344,1461100.0,0.009659969401351276,1.2028980699804595,0.6527765268115904,45.12353377125491,42.06681072651538,-0.913547325914017,-0.2213077826885126,-1.4018467855056826,-0.8697552742004575,11.45274341568116,0.7599983215332102,-0.3223228620528431,0.3709985733032255,-1.7397750951063529,2.481772241712804,-0.6843882609015637,1.4263854075080147,-2.7099990844726562,96.09926871433842,55.34091102088698,1.0553868342047894,4,-1.2999992370605469,-0.6849994659423828,-1.8599987030029297,-1.0049972534179688,0.3100013732910156,0,0.054152352122992964,-1.583343488235345,51.7599983215332,3.79995931030975,50.959999084472656,-1.1318717250052066,50.52999877929688,0.054152352122992964 12904,2024-04-23,52.25,52.72999954223633,51.93000030517578,52.06000137329102,1938500.0,-0.0001913188261447596,-2.5555461365659307,0.4042546283896056,46.828600051686294,41.7924362087103,-1.1358706725437244,-0.1538263133710771,-1.3183512133253075,-0.8526778710228342,12.150869741267895,0.7999992370605469,-0.4039793324033809,0.319500160217288,-1.7850762854749291,2.424076605909505,-0.7327880626288206,1.3717883830633966,-2.643600769042969,84.15842456716388,43.827852536702636,1.0522882228461088,4,-1.1100006103515625,-0.6750011444091797,-1.5525007247924805,-0.9949989318847656,1.0400009155273438,1,0.0646890156577078,1.2028980699804595,52.2599983215332,-1.583343488235345,51.7599983215332,3.79995931030975,50.959999084472656,0.0646890156577078 12905,2024-04-24,52.47999954223633,52.709999084472656,51.4900016784668,51.77000045776367,2108200.0,0.004401905114570948,1.0854689150592747,3.7368642961834073,48.68420458235812,41.92359577029279,-1.386233681047763,-0.30495025946255794,-1.4929096573316585,-1.0642894121088347,12.802004728807079,1.2199974060058594,-0.5589539163207675,0.48949966430664205,-1.6053912524174336,2.5843905810307177,-0.5579457940553993,1.5369451226686834,-2.7486562988281236,89.4514720392222,45.542984659337954,1.0474454583620396,4,-1.3400001525878906,-0.9050006866455078,-1.6625003814697266,-1.2249984741210938,2.1800003051757812,2,0.044969524217549184,-2.5555461365659307,52.25,1.2028980699804595,52.2599983215332,-1.583343488235345,51.7599983215332,0.044969524217549184 12906,2024-04-25,52.41999816894531,52.59000015258789,51.83000183105469,52.22999954223633,1679400.0,-0.0011433188607924416,1.867904157999669,0.26760404465887966,51.532016110993936,42.636604261092806,-1.3139070982251013,-0.31048574548857744,-1.358323278398629,-0.992449147959519,12.170247656414482,0.7599983215332031,-0.728358321343201,0.4609983444213839,-1.5851936308967538,2.5071903197395216,-0.562097643237685,1.4840943320804527,-2.568708673583984,81.65670856817817,33.62726384739952,1.0230959876590673,4,-1.279998779296875,-0.8449993133544922,-1.529998779296875,-1.1649971008300781,1.8700027465820312,3,0.018885954083327272,1.0854689150592747,52.47999954223633,-2.5555461365659307,52.25,1.2028980699804595,52.2599983215332,0.018885954083327272 12907,2024-04-26,51.68999862670898,52.56999969482422,51.68999862670898,52.29999923706055,1191600.0,-0.013925974203272684,-1.8852465167470858,-3.210552733551546,42.56479912985317,42.59326390243821,-0.5228871741211876,0.30188934869746475,-0.5606836077354203,-0.26623174149377604,11.012209356262302,0.8800010681152415,-0.775218193729394,-0.1845010757446346,-2.1202095301331525,1.7512073786438833,-1.1523553029388935,0.7833531514496244,-1.723560729472652,16.12881393474338,-29.192606706217358,0.9678542271942581,4,-0.5499992370605398,-0.11499977111815696,-0.7999992370605398,-0.4349975585937429,2.8900032043457102,4,0.0336622504293842,1.867904157999669,52.41999816894531,1.0854689150592747,52.47999954223633,-2.5555461365659307,52.25,0.0336622504293842 12908,2024-04-29,52.75,52.77999877929688,51.9000015258789,51.95000076293945,2010700.0,0.020506894978776558,1.0465128657798195,-1.3114728468869448,48.6585286428046,43.63865474203103,-1.3554582624852856,-0.7982513301060408,-1.5635113919334316,-1.3029728654262627,10.287670571412638,1.0900001525879048,-0.7659917647050491,0.8750003814697251,-1.0616541620289865,2.811654924968437,-0.09332689027963426,1.8433276532190845,-2.673019636963673,97.67450800644602,54.62431376045473,0.9683272717493568,4,-1.510000228881836,-1.1750011444091797,-1.7350006103515625,-1.4949989318847656,1.0600013732910227,0,0.009668214626221916,-1.8852465167470858,51.68999862670898,1.867904157999669,52.41999816894531,1.0854689150592747,52.47999954223633,0.009668214626221916 12909,2024-04-30,52.45000076293945,52.81000137329102,51.90999984741211,52.349998474121094,1823900.0,-0.0056871893281620345,1.1951162779878746,0.12500298023508094,55.33981250300918,46.17641389439136,-0.6731949213284096,-0.5716664334642019,-1.2115472053895644,-0.9933567235186302,9.499886635504454,0.9000015258789134,-0.6990383948363146,0.6030010223388658,-1.2800100487653339,2.4860120934430654,-0.3385045132132376,1.5445065578909691,-2.2108392949274958,72.72722018322072,25.262553362536465,0.9415055355521006,4,-0.8649997711181641,-0.8750019073486328,-1.4350013732910156,-1.1949996948242188,0.9599990844726562,1,0.002287872833922844,1.0465128657798195,52.75,-1.8852465167470858,51.68999862670898,1.867904157999669,52.41999816894531,0.002287872833922844 12910,2024-05-01,52.93999862670898,53.36000061035156,52.11000061035156,52.18999862670898,2208600.0,0.009342189831115233,-1.7472647243764838,7.499828342551974,59.893055764508446,49.117350658000554,-0.8776808497477688,-1.1007748779312791,-1.6476506343558626,-1.4826064529048608,9.316313371835488,1.25,-0.5441995113173306,1.0819990158081012,-0.8249034509313162,2.9889014825475186,0.12854778243839604,2.0354502491778064,-2.4951699662746947,74.85021049337422,23.156258615257933,0.9534512333697074,5,-0.7399978637695241,-1.364999771118157,-1.9249992370605398,-1.7149982452392507,0.02000045776367898,2,0.006611301433653294,1.1951162779878746,52.45000076293945,1.0465128657798195,52.75,-1.8852465167470858,51.68999862670898,0.006611301433653294 12911,2024-05-02,53.54999923706055,53.56999969482422,52.83000183105469,53.209999084472656,2149400.0,0.011522490105313699,2.8947146514079205,0.4533335367838542,67.15039883244005,51.75277215432318,-1.2087687740012356,-1.7310049898704278,-2.2094196789317806,-2.084312422693678,8.91977010116377,0.7399978637695312,-0.24550942412592036,1.6484996795654325,-0.3735705737995545,3.6705699329304196,0.637464552882939,2.659534806247926,-2.8136533816345377,98.93614646805904,40.3368049918407,1.011035126682492,5,-1.019998550415039,-1.9750003814697266,-2.5349998474121094,-2.4749984741210938,-0.5,3,0.020728303009635907,-1.7472647243764838,52.93999862670898,1.1951162779878746,52.45000076293945,1.0465128657798195,52.75,0.020728303009635907 12912,2024-05-03,54.099998474121094,54.18999862670898,53.33000183105469,53.91999816894531,3072000.0,0.01027076087575196,3.7777518755564583,0.529412424687812,74.5046431515782,55.01733986324799,-1.5555108086860159,-2.2465442846575314,-2.69251853445396,-2.6204992005544057,9.302002833865247,0.8599967956542898,0.07313266358098502,2.103499031066896,-0.14362514145415872,4.350623203587951,0.9799369448063686,3.2270611173274233,-3.0236141579673017,96.0698573567949,29.31821887713575,1.123562086260529,5,-1.2599983215332031,-2.229999542236328,-2.712498664855957,-3.069997787475586,-0.8199996948242116,4,0.0035120600141447245,2.8947146514079205,53.54999923706055,-1.7472647243764838,52.93999862670898,1.1951162779878746,52.45000076293945,0.0035120600141447245 12913,2024-05-06,53.959999084472656,54.29999923706055,53.68999862670898,54.1500015258789,2469400.0,-0.002587789160759524,1.489809264305206,-1.0555673292925474,81.97675804760495,58.92269075168339,-1.284036885144019,-2.12242751370772,-2.4958600272762084,-2.4708739458135938,9.321357373350256,0.6100006103515696,0.3770772705448877,1.9044996261596694,-0.48659274996013124,4.29559200227947,0.7089534380997691,3.1000458142195697,-2.4477087648411384,85.77404855999133,10.188073779515321,1.1955461880599003,5,-1.0649986267089844,-2.0349998474121094,-2.244999885559082,-3.104999542236328,-0.8400001525878835,0,0.01149004368238482,3.7777518755564583,54.099998474121094,2.8947146514079205,53.54999923706055,-1.7472647243764838,52.93999862670898,0.01149004368238482 12914,2024-05-07,54.45000076293945,54.68000030517578,53.90999984741211,54.18999862670898,1877400.0,0.009080831852864124,1.1388865341414827,-1.368414712496073,80.6250264495705,62.47167095915143,-1.59710251645663,-2.6307460004887133,-2.8868788736166096,-2.9414368208250323,9.213572679923018,0.7700004577636719,0.5656187272594764,2.3205013275146484,-0.272813404033144,4.913816059062441,1.0238439617407522,3.6171586932885447,-2.49167701651929,91.05060040670318,10.451679643238307,1.2966573657738945,5,-1.2650012969970703,-2.335000991821289,-2.735001564025879,-3.6300010681152344,-1.4900016784667969,1,-0.011753891288905804,1.489809264305206,53.959999084472656,3.7777518755564583,54.099998474121094,2.8947146514079205,53.54999923706055,-0.011753891288905804 12915,2024-05-08,54.56999969482422,54.70000076293945,54.13000106811523,54.34000015258789,1541000.0,0.002203837101990347,1.3265213972643555,0.8846063558202757,79.63877488637326,65.59464415641581,-1.5527452750218345,-2.6594854060173247,-2.9279934313723217,-3.072716822818606,10.3502285249325,0.5699996948242259,0.7213611243427849,2.2960002899169893,-0.5055584260207766,5.097559005854755,0.8952209319481099,3.6967796478858688,-2.1217741678280433,93.0480672529472,9.932988523442845,1.4007793579688825,5,-1.375,-2.4449996948242188,-2.8550004959106445,-3.75,-1.8299980163574219,2,-0.021257098293920862,1.1388865341414827,54.45000076293945,1.489809264305206,53.959999084472656,3.7777518755564583,54.099998474121094,-0.021257098293920862 12916,2024-05-09,55.72000122070313,55.86000061035156,54.1500015258789,54.1500015258789,4723700.0,0.02107387818050488,-1.1783432061929207,6.826099215497715,80.74537068025421,69.83692988423815,-2.4422416432453176,-3.6617124075960774,-3.97090349727565,-4.228065383344436,11.48825877203628,1.7099990844726634,0.9047761919221244,3.233001708984382,0.06784853343472008,6.398154884534044,1.650425121209551,4.815578296759213,-2.8214206465182983,94.46642461672103,11.877694581807518,1.5825765877748308,5,-1.8400001525878977,-3.0150012969970774,-4.005002021789558,-4.900001525878913,-3.1000022888183594,3,-0.04953341844517012,1.3265213972643555,54.56999969482422,1.1388865341414827,54.45000076293945,1.489809264305206,53.959999084472656,-0.04953341844517012 12917,2024-05-10,55.41999816894531,56.22000122070313,55.290000915527344,56.06999969482422,4709000.0,-0.005384117824576595,-1.0439656256550145,-0.4140137912266768,75.32050478701574,72.79937167803939,-1.740531696982515,-3.1723036247801772,-3.557027573024264,-3.909501034307283,12.493530733910305,0.9300003051757884,1.0648233236229458,2.709498786926268,-0.625404244768859,6.044401818621395,1.042047271078701,4.376950302773835,-1.929133587527133,68.37935843793575,-11.984001542598136,1.6674515158475636,5,-1.3549976348876953,-2.5349979400634766,-3.7049989700317383,-4.599998474121094,-2.6199989318847656,4,-0.04276432714162015,-1.1783432061929207,55.72000122070313,1.3265213972643555,54.56999969482422,1.1388865341414827,54.45000076293945,-0.04276432714162015 12918,2024-05-13,55.7400016784668,56.06000137329102,55.45000076293945,55.68999862670898,2802500.0,0.005774152293292589,-1.3018943974204218,-0.0769275913471241,76.64120625842642,75.16619320641908,-1.778867260361416,-3.2369054942023823,-3.743551938551562,-4.204103871361951,13.186742711757315,0.6400032043457102,1.2289503732600053,2.762002182006839,-0.6466411450111238,6.170645509024801,1.057680518497861,4.4663238455158165,-1.7033097691916268,79.22081139057994,-0.6351313157707352,1.7043216635089808,5,-1.5750007629394531,-2.855001449584961,-4.025002479553223,-4.920001983642578,-2.870002746582024,0,-0.04413352754024491,-1.0439656256550145,55.41999816894531,-1.1783432061929207,55.72000122070313,1.3265213972643555,54.56999969482422,-0.04413352754024491 12919,2024-05-14,55.29999923706055,56.34000015258789,55.1500015258789,56.29999923706055,2419000.0,-0.007893836170733914,1.2036974243773002,-19.998779371373416,70.85795577666212,76.38451542999171,-0.9969140833350991,-2.4715454427039205,-3.2004782490658954,-3.7472286558329984,13.164337340565032,1.1899986267089915,1.542968861209836,2.0349998474121094,-1.118982670076761,5.18898236490098,0.45800858866767413,3.6119911061565446,-0.8266454654997872,52.94111554912691,-24.63937306739249,1.576991258744436,5,-0.7149982452392578,-2.354999542236328,-3.5850000381469727,-4.479999542236328,-2.6399993896484375,1,-0.039421344217936194,-1.3018943974204218,55.7400016784668,-1.0439656256550145,55.41999816894531,-1.1783432061929207,55.72000122070313,-0.039421344217936194 12920,2024-05-15,55.63999938964844,56.15999984741211,55.58000183105469,56.040000915527344,1846200.0,0.006148284941748017,-1.2307760024648973,0.40000152587890625,72.86929909357691,77.01994879234024,-1.0210124554449536,-2.539278486850648,-3.4429367645347497,-4.0554339474661845,13.50101622504961,0.8600006103515625,1.7578073864293557,2.119499969482419,-0.9277047382855557,5.166704677250394,0.5958976155984317,3.6431023233664064,-0.7933163418822531,68.0364747994671,-8.655445540845875,1.5236023538839867,5,-0.8049983978271484,-2.6949996948242188,-3.7624998092651367,-4.819999694824219,-2.2700004577636648,2,-0.04816679249774369,1.2036974243773002,55.29999923706055,-1.3018943974204218,55.7400016784668,-1.0439656256550145,55.41999816894531,-0.04816679249774369 12921,2024-05-16,55.63999938964844,55.93000030517578,55.45000076293945,55.68999862670898,2121900.0,0.0,-1.2325742319532296,0.12499761582328614,81.29948595365174,77.77493132590398,-0.7748525519187552,-2.2879941861896995,-3.3540226031519325,-4.023635649086991,14.24323689814006,0.4799995422363281,1.956569789211109,1.8854999542236328,-1.0505524091120009,4.8215523175592665,0.41747377255581597,3.3535261358914497,-0.4946529209179147,41.17633859163814,-41.39283454564509,1.468026181667818,5,-0.625,-2.6949996948242188,-3.4850006103515625,-4.819999694824219,-2.7700004577636648,3,-0.0521207358553849,-1.2307760024648973,55.63999938964844,1.2036974243773002,55.29999923706055,-1.3018943974204218,55.7400016784668,-0.0521207358553849 12922,2024-05-17,55.11000061035156,55.63000106811523,54.93999862670898,55.11000061035156,2062200.0,-0.00952549937294711,-3.058790530685346,-0.0,70.41520755758003,76.4903146047901,-0.09668590110356234,-1.5748993376450713,-2.761356873383164,-3.4695475038829713,15.630134882282615,0.7000007629394602,2.0828680642640904,1.1880010604858384,-1.6495345458324309,4.025536666804108,-0.23076674267329622,2.606768863644973,1.2299995422363281,12.142985596809183,-65.68516111516345,1.418767803159133,5,0.0149993896484375,-2.1650009155273438,-3.0100011825561523,-4.290000915527344,-2.279998779296875,4,-0.045182392503894886,-1.2325742319532296,55.63999938964844,-1.2307760024648973,55.63999938964844,1.2036974243773002,55.29999923706055,-0.045182392503894886 12923,2024-05-20,55.09000015258789,55.22999954223633,54.849998474121094,55.11999893188477,978900.0,-0.0003629188448950327,2.040008544921875,-100.0,73.99996115949983,75.75419623922669,0.11226809596210785,-1.403995042176085,-2.6840774242644443,-3.431875950437643,16.676919920407162,0.3800010681152344,2.1078498071370504,1.0265005111694308,-1.7435145491403645,3.796515571479226,-0.35850701898546333,2.411508041324325,1.2219999694824253,16.107477054237766,-59.789631454950126,1.3850075301548972,5,0.14500045776367188,-2.145000457763672,-3.032501220703125,-4.270000457763672,-1.8400001525878906,0,-0.04156835921554758,-3.058790530685346,55.11000061035156,-1.2325742319532296,55.63999938964844,-1.2307760024648973,55.63999938964844,-0.04156835921554758 12924,2024-05-21,55.63000106811523,55.65999984741211,55.13999938964844,55.209999084472656,1153800.0,0.009802158541144523,1.1666706403134413,-14.000635808745175,74.23420958937434,75.15368898400459,-0.27127464572038207,-1.7684612417062269,-3.1616001665376032,-3.9518442807905387,17.604997802025764,0.5699996948242188,2.0437818573649977,1.397501373291007,-1.3185560139999097,4.113558760581924,0.03947267964554868,2.7555300669364655,0.6235189880371195,59.54212032882019,-15.806335684140691,1.358028693645458,5,-0.38500022888182883,-2.6850013732910085,-3.7900009155273366,-4.8100013732910085,-2.659999847412095,1,-0.04961355533412659,2.040008544921875,55.09000015258789,-3.058790530685346,55.11000061035156,-1.2325742319532296,55.63999938964844,-0.04961355533412659 12925,2024-05-22,54.84000015258789,55.47000122070313,54.77000045776367,55.22000122070313,1311900.0,-0.014200986884038258,-1.6923082566115522,-0.9047601747486721,61.2565309089747,72.98826234275131,0.6269880344436416,-0.8354221680262199,-2.3054071215562004,-3.1524284612777933,18.833732187554634,0.8600006103515554,1.932612895250955,0.48950042724609233,-2.108471113453021,3.0874719679452056,-0.8094853431034608,1.7884861975956454,1.357379040283206,6.034457244143946,-63.590277689447966,1.2989857703495553,5,0.7150001525878906,-1.8199996948242188,-3.3600006103515625,-4.020000457763672,-2.1300010681152344,2,-0.03975201128938921,1.1666706403134413,55.63000106811523,2.040008544921875,55.09000015258789,-3.058790530685346,55.11000061035156,-0.03975201128938921 12926,2024-05-23,53.40999984741211,54.70000076293945,53.4000015258789,54.61000061035156,1853600.0,-0.026075862530943072,-1.1311508215687063,3.157887868292869,44.78065530723838,69.59494573388716,1.8940332160445479,0.708894833999814,-0.8299470646485219,-1.7205943515978248,19.655559793936305,1.4399986267089915,1.7790323494183724,-0.9899999618530302,-3.4680558719656602,1.4880559482595999,-2.229027916909345,0.24902799320328484,2.701736621352545,0.44240393623068036,-63.11753400960906,1.2390279550563157,5,1.460000991821289,-0.05999946594238281,-1.9425010681152344,-2.5900001525878906,-0.6199989318847656,3,-0.0007489405662163273,-1.6923082566115522,54.84000015258789,1.1666706403134413,55.63000106811523,2.040008544921875,55.09000015258789,-0.0007489405662163273 12927,2024-05-24,53.43000030517578,53.7400016784668,53.40999984741211,53.59000015258789,1191900.0,0.0003744702831083302,-2.300005722024071,0.1333331214058422,45.91681272989529,66.18112423071705,1.7456384652231662,0.8705692642090668,-0.7871991214615264,-1.7582656716449847,20.668286221844323,0.3300018310546875,1.6309069129327867,-1.056999588012694,-3.2389363197517937,1.124937143726406,-2.147967953882244,0.033968777856856036,2.4647973681580098,1.3273806007311797,-56.96793454236374,1.0909683658695495,5,1.4400005340576172,0.26000022888183594,-1.9625015258789062,-2.6100006103515625,-0.970001220703125,4,-0.010481028824489091,-1.1311508215687063,53.40999984741211,-1.6923082566115522,54.84000015258789,1.1666706403134413,55.63000106811523,-0.010481028824489091 12928,2024-05-28,53.2599983215332,53.7599983215332,53.09000015258789,53.459999084472656,1305300.0,-0.0031817702165745088,-1.481488022492706,1.2500059604701619,40.356565221907324,62.79208083574429,1.7062915068861173,1.1391425043217538,-0.5764074616797785,-1.6141280251217083,21.64158171235419,0.6699981689453125,1.358536247578705,-1.2525014877319336,-3.359601607489573,0.8545986320257057,-2.3060515476107497,-0.19895142785311748,2.4352156600041965,6.614715530421102,-45.573560470195545,1.053550059878819,5,1.3650016784667969,0.6550025939941406,-1.7924995422363281,-2.4399986267089844,-0.4399986267089844,1,-0.008073535561954115,-2.300005722024071,53.43000030517578,-1.1311508215687063,53.40999984741211,-1.6923082566115522,54.84000015258789,-0.008073535561954115 12929,2024-05-29,52.56999969482422,52.84000015258789,52.41999816894531,52.72999954223633,2166100.0,-0.012955288179759772,1.2105305425889674,0.7999961853172862,35.16323363447121,58.60251800695476,2.1996297185501774,1.9379518978563937,0.14204592914524028,-0.9501171918766573,22.870146173914957,0.8400001525878906,1.1229244900774944,-1.9485000610351548,-4.031416601095394,0.13441647902508436,-2.9899583310652744,-0.9070417910050352,2.8646929038182307,4.9180778947894925,-40.36253112803251,1.0414582700301207,5,1.6049995422363281,1.345001220703125,-1.3025007247924805,-1.75,0.3300018310546804,2,0.012935139987127142,-1.481488022492706,53.2599983215332,-2.300005722024071,53.43000030517578,-1.1311508215687063,53.40999984741211,0.012935139987127142 12930,2024-05-30,53.290000915527344,53.33000183105469,52.61000061035156,53.0099983215332,1493500.0,0.013696047648522391,2.9999576149958145,-1.7500178814104856,30.744886139679224,52.9853402498467,1.2418154680926108,1.3128256732057295,-0.5547321387454645,-1.6936203131033807,23.397295616401877,0.7600021362304688,0.8406344023243051,-1.2459989547729506,-3.278342157344156,0.7863442477982545,-2.2621705560585497,-0.22982735348735162,1.7829283515514476,38.15797178800346,-0.863744530891978,1.016171601285601,5,0.7499980926513672,0.625,-1.9325017929077148,-2.470001220703125,-0.049999237060546875,3,-0.006004873134295097,1.2105305425889674,52.56999969482422,-1.481488022492706,53.2599983215332,-2.300005722024071,53.43000030517578,-0.006004873134295097 12931,2024-05-31,54.65999984741211,54.68999862670898,53.43999862670898,53.54999923706055,3494200.0,0.0257083675801848,1.1367554807830509,3.9642511682402146,44.8509659494734,50.14486896005708,-0.3149341521319684,0.031883690108685414,-1.8712472835194944,-3.0829059957931904,23.808641776377158,1.3999977111816335,0.649132067857586,0.06849994659423686,-1.9103920038484503,2.047391897036924,-0.9209460286271067,1.0579459218155804,0.09457768789066279,98.67846813888215,60.75253454183054,0.9894459752213421,5,-0.6200008392333984,-0.6450004577636719,-3.3025007247924805,-3.7750015258789062,-0.9799995422363281,4,-0.035675096384614746,2.9999576149958145,53.290000915527344,1.2105305425889674,52.56999969482422,-1.481488022492706,53.2599983215332,-0.035675096384614746 12932,2024-06-03,54.290000915527344,54.93000030517578,54.13999938964844,54.59000015258789,2002300.0,-0.006769098662964601,-1.6333263397483582,-0.2702694343253832,40.242261380036545,46.3940134290056,-0.08212027977794634,0.43937390444129676,-1.4516060377884088,-2.7391716311035808,23.747532225665342,0.7900009155273438,0.3830943815040797,-0.3109991073608427,-2.281763658923282,1.6597654442015966,-1.2963813831420623,0.6743831684203769,-1.8700027465820312,74.50203804967309,40.07292922169833,0.9853822757812185,6,-0.2500019073486328,-0.27500152587890625,-2.932501792907715,-3.4050025939941406,0.34999847412109375,0,-0.027629397213198237,1.1367554807830509,54.65999984741211,2.9999576149958145,53.290000915527344,1.2105305425889674,52.56999969482422,-0.027629397213198237 12933,2024-06-04,54.58000183105469,54.97000122070313,54.099998474121094,54.11999893188477,1919800.0,0.00534170032486414,-2.4799844361539276,-1.5333468967358588,45.05496463284337,43.15187510050215,-0.5051994327828666,0.2089147976610235,-1.6824132240642982,-3.0519417302445007,23.599295268765495,0.8700027465820384,0.05890037139162274,-0.0519983291626005,-1.9996784558111784,1.8956817974859774,-1.0258383924868895,0.9218417341616885,-2.1098036193847634,84.70592459175285,50.44484580313933,0.9738400633242891,6,-0.6350021362304688,-0.46000099182128906,-3.2225027084350586,-3.6950035095214844,0.4699974060058594,1,-0.03884211571015006,-1.6333263397483582,54.290000915527344,1.1367554807830509,54.65999984741211,2.9999576149958145,53.290000915527344,-0.03884211571015006 12934,2024-06-05,53.81000137329102,54.43000030517578,53.77999877929688,54.31999969482422,1575700.0,-0.014107739683613452,-1.2806930659938882,-1.1086850157977244,38.13231304650714,40.582517560227984,-0.022926605148455792,0.9786875247627052,-0.8541760062810937,-2.2977630562735953,22.987983183298535,0.8000030517578054,-0.16433117759007132,-0.7899988174438377,-2.7710141431867896,1.1910165082991142,-1.7805064803153172,0.2005088454276418,-1.2398110412597703,50.84747680470709,19.997104662756115,0.9905076628714763,6,-0.11500167846680398,0.31499862670897727,-2.4025020599365305,-2.710002899169929,0.30999755859375,2,-0.018398097996670915,-2.4799844361539276,54.58000183105469,-1.6333263397483582,54.290000915527344,1.1367554807830509,54.65999984741211,-0.018398097996670915 12935,2024-06-06,53.40999984741211,54.06000137329102,53.38999938964844,53.66999816894531,1039400.0,-0.007433590701922177,-3.466691250333834,0.5098023082734395,36.25155163079393,39.634839373956375,0.17086583308532965,1.3568977724005862,-0.3948717679487004,-1.9240535037818631,22.1767229383851,0.6700019836425852,-0.43057730214000856,-1.132000350952147,-3.1833887885456917,0.9193880866413977,-2.1576945697489194,-0.10630613215537466,-0.7438170798339812,1.265850290206374,-27.110206803090023,1.025694218796771,6,0.2849998474121094,0.8150005340576172,-1.8299999237060547,-2.3100013732910156,1.3600006103515625,3,-0.009548742239098185,-1.2806930659938882,53.81000137329102,-2.4799844361539276,54.58000183105469,-1.6333263397483582,54.290000915527344,-0.009548742239098185 12936,2024-06-07,52.959999084472656,53.33000183105469,52.709999084472656,52.84000015258789,811400.0,-0.008425402812676785,-2.2631631782362094,-0.46153733292251714,36.612703549328295,38.601049465004486,0.6149943660741357,1.675424094421743,0.05336421762514476,-1.4874209248941952,20.51385552619615,0.7000007629394531,-0.7748769876701687,-1.4440010070800753,-3.5327218196003756,0.644719805440225,-2.488361413340229,-0.3996406008199216,2.010002136230476,11.061936446528426,-18.56744377600055,1.0443604062601504,6,0.7350006103515625,1.4200000762939453,-1.0724992752075195,-1.8600006103515625,2.3100013732910156,4,0.005287058135094114,-3.466691250333834,53.40999984741211,-1.2806930659938882,53.81000137329102,-2.4799844361539276,54.58000183105469,0.005287058135094114 12937,2024-06-10,53.04999923706055,53.16999816894531,52.5099983215332,52.5099983215332,1473400.0,0.0016993986809616946,-1.4444397349496318,4.500047684140255,37.407411244777144,38.2733656897678,0.5201184374750341,1.4743568413588406,-0.04802986157043421,-1.5733167872217635,18.5893254292531,0.6599998474121094,-0.9945443422087052,-1.2355009078979506,-3.350276296193009,0.8792744803971075,-2.2928886020454797,-0.17811321375042155,1.8748019409179761,21.95123085869348,-9.000746653241734,1.057387694147528,6,0.6450004577636719,1.3299999237060547,-0.9974994659423828,-1.9500007629394531,2.069999694824226,0,0.011875609371830409,-2.2631631782362094,52.959999084472656,-3.466691250333834,53.40999984741211,-1.2806930659938882,53.81000137329102,0.011875609371830409 12938,2024-06-11,53.27999877929688,53.34000015258789,52.52000045776367,52.599998474121094,1672200.0,0.004335523949935416,1.049991416963894,1.2592576894276684,34.916554160098784,38.245956859281975,0.3277172894038216,1.1073868572008294,-0.26635338389620955,-1.78346247730056,16.493909613667835,0.8199996948242188,-0.9880192769733398,-0.8825012207031193,-2.9260370394113693,1.1610345980051306,-1.9042691300572443,0.13926668865100567,1.5482102844238312,40.10414907503658,12.241173318058532,1.021767909354126,6,0.46000099182128196,1.1000003814697195,-0.924999237060554,-1.885000228881843,2.0900001525878906,1,0.02552553756589071,-1.4444397349496318,53.04999923706055,-2.2631631782362094,52.959999084472656,-3.466691250333834,53.40999984741211,0.02552553756589071 12939,2024-06-12,53.11999893188477,53.86000061035156,52.849998474121094,53.86000061035156,1591300.0,-0.003003000207918216,1.7297293117580044,-1.0882372740634143,37.98882443450877,39.050838892040815,0.6413878852347068,1.154905206150353,-0.10500012501855593,-1.5971523797027416,14.61889522420381,1.0100021362304688,-0.996745482779744,-0.9335010528564354,-2.9539995555617153,1.0869974498488446,-1.9437503042090754,0.07674819849620462,1.6154817021484433,39.35480060247515,8.370009332726475,1.0102492513526402,6,0.6200008392333913,1.2600002288818288,-0.7099990844726634,-1.6700000762939524,2.370002746582024,2,0.036332837800892914,1.049991416963894,53.27999877929688,-1.4444397349496318,53.04999923706055,-2.2631631782362094,52.959999084472656,0.036332837800892914 12940,2024-06-13,52.959999084472656,53.31999969482422,52.31000137329102,53.04999923706055,1318900.0,-0.003012045380823225,2.2063384417896126,0.12162155195966858,46.17996164579811,39.19850508052134,0.8377528608947884,1.1634840228124688,0.06387072972120222,-1.4022446519699514,12.76800229630713,1.009998321533196,-0.9548941866989367,-0.959500885009767,-2.890473436404747,0.971471666385213,-1.9249871607072606,0.005985390687726522,1.6864622570605619,41.935356846646364,6.794395761701907,0.9654862756974912,6,0.6800022125244212,1.3650016784667969,-0.3099994659423828,-1.3199996948242188,2.260002136230476,3,0.021903320760294775,1.7297293117580044,53.11999893188477,1.049991416963894,53.27999877929688,-1.4444397349496318,53.04999923706055,0.021903320760294775 12941,2024-06-14,52.7400016784668,53.099998474121094,52.5099983215332,52.70000076293945,940200.0,-0.004154029641408319,-1.8094857495776644,-0.44445386343406945,44.334986786365064,39.653252347891176,0.8456905026790764,1.217503273459286,0.29165520128869815,-1.151138339774235,11.026660769853471,0.5900001525878906,-0.8099020284654159,-1.0344984054565458,-2.853793228363692,0.7847964174506004,-1.9441458169101153,-0.12485099400297628,1.7662720649718864,27.741968827754924,-11.19385171223648,0.9096474114535729,6,0.8999996185302805,1.5849990844726562,-0.0800018310546875,-1.0900020599365234,3.4799995422363352,4,0.038490684768516026,2.2063384417896126,52.959999084472656,1.7297293117580044,53.11999893188477,1.049991416963894,53.27999877929688,0.038490684768516026 12942,2024-06-17,52.61999893188477,53.22999954223633,52.1500015258789,52.36000061035156,1154500.0,-0.0022753648608816457,-2.1764811480053625,6.499809269502371,44.70199261060416,39.61403323430904,0.7866120064611266,1.2030791031059138,0.43368531082571593,-0.9893913017589,10.105810232050214,1.079998016357429,-0.6871645199848757,-1.0300010681152258,-2.804736967586976,0.7447348313565243,-1.917369017851101,-0.14263311837935078,1.7544984693450516,27.485243136888187,-14.89708058710869,0.8873679497358753,6,0.670001983642571,1.6250019073486257,0.6725015640258718,-0.3899993896484446,3.7100028991699148,0,0.0503611094578178,-1.8094857495776644,52.7400016784668,2.2063384417896126,52.959999084472656,1.7297293117580044,53.11999893188477,0.0503611094578178 12943,2024-06-18,52.79999923706055,53.1500015258789,52.5,52.58000183105469,1277000.0,0.0034207584346168662,-2.4210510465291,0.8461493316900454,52.07956088923104,41.16372743905614,0.36606045876693116,0.8882628997067741,0.2595602140955293,-1.1378328983845236,9.269137095272814,0.6500015258788991,-0.7699150338184779,-0.7355007171630845,-2.4118194491997116,0.9408180148735426,-1.5736600831814016,0.10265864885523257,1.396538494141204,38.0115824086594,-8.733403460981705,0.8381593660183152,6,0.30500221252441406,1.4450016021728516,0.6750011444091797,-0.3899993896484375,3.950000762939453,1,0.0439393887944568,-2.1764811480053625,52.61999893188477,-1.8094857495776644,52.7400016784668,2.2063384417896126,52.959999084472656,0.0439393887944568 12944,2024-06-20,52.86999893188477,53.43000030517578,52.68999862670898,52.72000122070313,1370500.0,0.0013257518150699976,-6.047537737733215,0.6818158173085259,45.69670192915772,42.21318858331878,0.16617397741091366,0.6333616822361705,0.19024498064273843,-1.1704369059776027,7.850454697854205,0.740001678466804,-0.7910788176332275,-0.5275009155273338,-1.9057368161269324,0.8507349850722647,-1.2166188658271366,0.16161703477246903,1.162815902891147,56.24985098824675,8.070899196961015,0.6891179502997999,6,0.13500213623046164,1.3750019073486257,0.6550016403198171,-0.45999908447266336,4.3400001525878835,3,0.04728579630237717,-2.4210510465291,52.79999923706055,-2.1764811480053625,52.61999893188477,-1.8094857495776644,52.7400016784668,0.04728579630237717 12945,2024-06-21,52.65999984741211,53.290000915527344,52.61000061035156,53.08000183105469,2983800.0,-0.003971989572823964,-1.6153834867769505,-2.8000559497469544,23.11828839101875,40.71380912128439,0.2889876356875618,0.7079643796707558,0.440089378621046,-0.9372960276659228,6.942703146830221,0.6800003051757812,-0.8958229418481025,-0.6284999847412109,-1.8637938123170343,0.6067938428346125,-1.2461468985291262,-0.010853070953295685,1.2221899226520492,39.843656867654055,-1.8669987606241563,0.6176469137879134,6,0.345001220703125,1.4950008392333984,1.1050004959106445,-0.1900005340576172,5.049999237060547,4,0.05374101479785254,-6.047537737733215,52.86999893188477,-2.4210510465291,52.79999923706055,-2.1764811480053625,52.61999893188477,0.05374101479785254 12946,2024-06-24,53.36999893188477,53.61999893188477,52.68999862670898,52.68999862670898,981700.0,0.013482701984997458,-1.7352937876560786,-1.6190406989945934,38.66993014220562,40.85408899877645,-0.39866021159210163,-0.005465337413021132,-0.2139002349088841,-1.6212268140197494,7.1959449198961,0.9599990844726634,-0.8662208300363403,0.08349914550782245,-1.1510957241610171,1.318094015176662,-0.5337982893265973,0.7007965803422422,0.3736157786445631,82.99316726828285,43.553717979047306,0.6172974348344209,6,-0.36499786376953836,0.670001983642571,0.5200014114379812,-0.7699985504150462,4.630001068115227,0,0.03466371230734877,-1.6153834867769505,52.65999984741211,-6.047537737733215,52.86999893188477,-2.4210510465291,52.79999923706055,0.03466371230734877 12947,2024-06-25,52.86999893188477,53.27000045776367,52.61999893188477,53.27000045776367,1648200.0,-0.009368559303104762,2.2499952316465723,-0.5882372740634134,29.97654899473376,40.30519953595811,0.08171478831673795,0.4747714353943664,0.35389527195869874,-1.0990787421322068,7.492601050105898,0.75,-0.7957677485402925,-0.38850078582763103,-1.6347386463716234,0.8577370747163613,-1.0116197160996236,0.23461814444436158,0.75,33.035650423534406,-0.6498910659766111,0.6231189302719955,6,0.13500213623046164,1.035001754760735,1.1100006103515554,0.07500076293944602,6.880001068115227,1,0.06336301033662495,-1.7352937876560786,53.36999893188477,-1.6153834867769505,52.65999984741211,-6.047537737733215,52.86999893188477,0.06336301033662495 12948,2024-06-26,52.83000183105469,52.9000015258789,52.099998474121094,52.40999984741211,1397800.0,-0.0007565179050148529,1.8571467496815888,-1.0500009536706971,36.15818721989166,40.10179540100066,0.05718013118476506,0.5068911236089093,0.4806741864259507,-1.0525890974432457,7.670018301246481,0.8000030517578054,-0.6958503213226379,-0.40699806213378764,-1.6678774685272373,0.853881344259662,-1.037437765330509,0.22344164106293363,0.7899971008300852,48.026522176685454,15.829762589037223,0.6304397031967248,6,0.029996871948242188,1.049997329711914,1.2049980163574219,0.11499786376953125,7.329998016357422,2,0.06625023431179633,2.2499952316465723,52.86999893188477,-1.7352937876560786,53.36999893188477,-1.6153834867769505,52.65999984741211,0.06625023431179633 12949,2024-06-27,53.25,53.34000015258789,52.61000061035156,52.79999923706055,1117000.0,0.007949993458043592,1.3174549351805318,1.0714253276536998,47.75280718278756,40.276556016221704,-0.3826811133107171,0.14803895999860828,0.18088491010387742,-1.4468210461024,6.985431719226251,0.7299995422363281,-0.5955039256248753,-0.020999908447265625,-1.2421977574442522,1.200197940549721,-0.6315988329457554,0.5895990160512241,0.21799888610840412,75.65797233843347,37.914946367212906,0.6105989244984932,6,-0.3900012969970703,0.6299991607666016,0.8400001525878906,-0.30500030517578125,5.270000457763672,3,0.06572769953051649,1.8571467496815888,52.83000183105469,2.2499952316465723,52.86999893188477,-1.7352937876560786,53.36999893188477,0.06572769953051649 12950,2024-06-28,52.97000122070313,53.47999954223633,52.90999984741211,53.459999084472656,2429000.0,-0.005258193038438885,1.1509471987101976,-1.0888822955961357,50.14752449176641,40.92239353904407,-0.11299718624774613,0.4246046668745933,0.5490467188651635,-1.125976437401384,6.79270062615704,0.5699996948242188,-0.4971399283955904,-0.28499870300291974,-1.5135116309296706,0.9435142249238311,-0.8992551669662987,0.3292577609604592,-0.8700027465820384,57.23700556393526,15.453141895999238,0.6142564639633757,6,-0.11000251770020242,0.8149986267089773,1.1249990463256765,-0.025001525878913355,5.80999755859375,4,0.08004526649156163,1.3174549351805318,53.25,1.8571467496815888,52.83000183105469,2.2499952316465723,52.86999893188477,0.08004526649156163 12951,2024-07-01,52.709999084472656,53.5,52.54999923706055,53.27999877929688,1191800.0,-0.004908478954855244,-1.1348346391893978,1.1632697547684236,45.224708566260695,40.98047308967258,0.15902466299723272,0.5597245587450885,0.8821460517927022,-0.8260660518906278,6.570384569016633,0.9500007629394531,-0.43090563516541636,-0.4475008010864272,-1.503988033905756,0.6089864317329017,-0.9757444174960952,0.08074281532324079,-0.582400588989259,43.57142467888458,-0.6913443695241597,0.5282436164096654,7,0.14999961853027344,0.8250007629394531,1.5775012969970703,0.2350006103515625,6.319999694824226,0,0.09485866224332562,1.1509471987101976,52.97000122070313,1.3174549351805318,53.25,1.8571467496815888,52.83000183105469,0.09485866224332562 12952,2024-07-02,52.790000915527344,53.31000137329102,52.65999984741211,52.93999862670898,1030500.0,0.0015177733341729116,-2.1707403306692816,0.2631540201576585,42.815272230985165,39.95110768320081,0.11809226747651991,0.38112509126263916,0.8518878392655864,-0.8608184883403212,6.1268248513975445,0.6500015258789134,-0.4293992677296359,-0.29249897003173686,-1.2149421740878807,0.629944234024407,-0.7537205720598124,0.16872263199633863,-0.6075063598632795,49.28583495457791,4.311260841518049,0.461221602028073,7,0.06999778747558594,0.7449989318847656,1.3199996948242188,0.154998779296875,6.209999084472656,1,0.09869291521342283,-1.1348346391893978,52.709999084472656,1.1509471987101976,52.97000122070313,1.3174549351805318,53.25,0.09869291521342283 12953,2024-07-03,52.459999084472656,53.27000045776367,52.43999862670898,52.81000137329102,605700.0,-0.006251218513573131,-3.2563846748240644,2.3333841967398135,40.78211992860754,39.405043016473016,0.4411888761688587,0.5735651492916531,1.2127052838454233,-0.47489175929975147,5.71781359174468,0.8300018310546946,-0.4044781713100747,-0.5165006637573271,-1.1592016330530228,0.1262003055383687,-0.8378511484051714,-0.19515017910948274,-0.2248043110351574,1.886833193581898,-41.989329301746906,0.3213504846478472,7,0.39999961853027344,1.0750007629394531,1.8200016021728516,0.4850006103515625,6.229999542236321,2,0.13896303932046905,-2.1707403306692816,52.790000915527344,-1.1348346391893978,52.709999084472656,1.1509471987101976,52.97000122070313,0.13896303932046905 12954,2024-07-05,52.81999969482422,53.02000045776367,52.31999969482422,52.45000076293945,3045600.0,0.006862383084907719,-1.2222208766522757,-1.0571328922845313,48.14815562355184,42.18613937564336,0.08197003992776075,0.1429208764971932,0.8886612018608986,-0.783651259772455,5.703385106210893,0.7000007629394531,-0.362925101525839,-0.1069999694824233,-0.6185134487004831,0.4045135097356365,-0.36275670909145674,0.14875677012661015,-0.5342127123242193,42.372870397310315,-1.6765502092450362,0.25575673960903034,7,0.03999900817871094,0.7150001525878906,1.4500007629394531,0.125,5.8699989318847585,4,0.13896251789087244,-3.2563846748240644,52.459999084472656,-2.1707403306692816,52.790000915527344,-1.1348346391893978,52.709999084472656,0.13896251789087244 12955,2024-07-08,52.9000015258789,53.02999877929688,52.58000183105469,52.88000106811523,1539200.0,0.0015146124861209476,2.2143217210040977,0.05405544730032064,52.19779816706043,43.689235822849454,0.04424554391508906,0.023981775610010914,0.8388721660677376,-0.8224438750264795,6.111678460265938,0.4499969482421946,-0.3852463659199685,-0.0014982223510813242,-0.45969916550384937,0.4567027208016867,-0.2305986939274618,0.22760224922529915,-0.5800018310546804,49.15268483496529,2.914882108307978,0.22910047157638339,7,-0.10000228881835227,0.6349983215332102,1.1449985504150462,0.044998168945319605,5.789997100830078,0,0.10623816199958802,-1.2222208766522757,52.81999969482422,-3.2563846748240644,52.459999084472656,-2.1707403306692816,52.790000915527344,0.10623816199958802 12956,2024-07-09,53.2400016784668,53.56000137329102,52.77000045776367,52.77000045776367,1323500.0,0.006427223871091403,-2.3616972923836417,23.499523173755485,58.031122390490395,46.80641064460019,-0.35328570893133815,-0.3098519969813651,0.5355928821471565,-1.1095783879194272,6.01383540086867,0.7900009155273509,-0.3635982766228807,0.32450180053710653,-0.15770689140028082,0.8067104924744939,0.08339745456841285,0.5656061465058002,-0.9200019836425781,74.19360792963697,24.526894932554598,0.24110434596869307,7,-0.4100017547607422,0.2949981689453125,0.7374982833862305,-0.2950019836425781,5.44999694824218,1,0.10405704218959033,2.2143217210040977,52.9000015258789,-1.2222208766522757,52.81999969482422,-3.2563846748240644,52.459999084472656,0.10405704218959033 12957,2024-07-10,53.68000030517578,53.709999084472656,53.25,53.52999877929688,1471600.0,0.008264436755022642,3.380962761126249,0.31915135380817916,60.67962738175586,49.531015107029546,-0.7446057625811449,-0.7380739660159605,0.16171871899970824,-1.4936161019686125,5.712310306200823,0.4699974060058594,-0.21203940802950427,0.7330003738403335,0.1434384373384816,1.3225623103421853,0.43821940558940753,1.0277813420912594,-1.285600509643551,97.84181349141006,44.77164278440904,0.29478096825092526,7,-0.6650009155273438,-0.14500045776367188,0.34749889373779297,-0.7350006103515625,5.009998321533196,2,0.09966465059064578,-2.3616972923836417,53.2400016784668,2.2143217210040977,52.9000015258789,-1.2222208766522757,52.81999969482422,0.09966465059064578 12958,2024-07-11,54.63999938964844,54.77999877929688,53.81000137329102,53.97999954223633,2050700.0,0.017883738431724527,1.0638272832416547,4.3999542240986775,67.66468114526221,51.7434455473045,-1.587833901301181,-1.6769386239636361,-0.7538095261173794,-2.403479161241812,6.0424409713009215,1.0999984741211009,-0.15062029818600564,1.6249994277954087,0.6720097370451654,2.577989118545652,1.148504582420287,2.1014942731705304,-2.1403516510009766,94.30896578246266,39.92085635589466,0.4764948453751205,7,-1.0900001525878906,-1.1049995422363281,-0.6125001907348633,-1.6949996948242188,4.04999923706054,3,0.07979503402369303,3.380962761126249,53.68000030517578,-2.3616972923836417,53.2400016784668,2.2143217210040977,52.9000015258789,0.07979503402369303 12959,2024-07-12,55.04999923706055,55.5099983215332,54.68999862670898,54.93999862670898,1924200.0,0.007503657613323167,-1.688520899517183,0.16666762997429047,72.93665844175807,54.27557154174802,-1.9172744021485073,-2.039500310212617,-1.1039860560198633,-2.761886909334649,7.009538425580174,0.8699989318847656,0.015197996379541223,1.9384992599487276,0.6199792265141255,3.2570192933833297,1.2792392432314301,2.597759276666025,-2.3223163943481424,84.30035373873328,26.91282414861459,0.6592600167173004,7,-1.135000228881836,-1.2450008392333984,-1.0174989700317383,-2.104999542236328,3.6399993896484304,4,0.06612169736776163,1.0638272832416547,54.63999938964844,3.380962761126249,53.68000030517578,-2.3616972923836417,53.2400016784668,0.06612169736776163 12960,2024-07-15,54.11999893188477,54.70000076293945,54.09000015258789,54.47999954223633,1008000.0,-0.016893738747768783,-1.9047774750227067,-3.2727146622274947,56.90607695993233,55.5735013632671,-0.901828864779354,-1.073161416279227,-0.13953220339126204,-1.7875737347351688,7.372937923364714,0.9599990844726562,0.12733106176908393,0.9504989624023494,-0.44004725834819425,2.341045183152893,0.25522585202707404,1.6457720727776248,-1.0584382317138719,49.27005571689938,-4.677005752676898,0.6952731103752722,7,-0.2049999237060618,-0.3150005340576243,-0.20999908447266336,-1.174999237060554,4.5699996948242045,0,,-1.688520899517183,55.04999923706055,1.0638272832416547,54.63999938964844,3.380962761126249,53.68000030517578, 12961,2024-07-16,54.77000045776367,54.93999862670898,54.22999954223633,54.41999816894531,926000.0,0.012010375807600893,1.057972456725236,-0.9722269317170539,67.02509769176704,58.263481970020635,-1.3733072200586705,-1.6477645294602468,-0.7664819013306428,-2.39589866984808,7.837572034107157,0.8199996948242045,0.18032124309964814,1.4990005493164062,-0.04718508269358779,3.0451861813264003,0.7259077333114092,2.2720933653214033,-1.4146272430292939,67.25670737368026,10.223953837373685,0.7730928160049977,7,-0.8550014495849609,-0.9650020599365234,-0.8100004196166992,-1.8250007629394531,3.9199981689453054,1,,-1.9047774750227067,54.11999893188477,-1.688520899517183,55.04999923706055,1.0638272832416547,54.63999938964844, 12962,2024-07-17,55.27000045776367,55.79999923706055,54.959999084472656,55.0,1400000.0,0.009129085189356179,-3.7999694826214427,0.7714248346067073,70.1986483098189,61.53198512348856,-1.6589839847518277,-2.0438426073301343,-1.2548755829598122,-2.8453029558945673,8.22818444667357,1.029998779296875,0.2639382195875086,1.8665004730224624,0.11469820940725128,3.6183027366376734,0.9905993412148533,2.7424016048300714,-1.6560722302134323,73.36686692251354,14.56720063573114,0.8759011318076059,7,-1.210000991821289,-1.3200016021728516,-1.2325010299682617,-2.325000762939453,3.4199981689453054,2,,1.057972456725236,54.77000045776367,-1.9047774750227067,54.11999893188477,-1.688520899517183,55.04999923706055, 12963,2024-07-18,55.11999893188477,56.040000915527344,55.06999969482422,55.27000045776367,850400.0,-0.002713977286711411,-6.760009765625,-0.5555602650503417,66.20447409810976,63.538242731772776,-1.2203097592605587,-1.8035919113934185,-1.0902581831265152,-2.6500141479678874,8.706750970013413,0.970001220703125,0.39771727542217405,1.600498962402348,-0.28517492887861096,3.486172853683307,0.6576620167618685,2.5433359080428275,-1.2000207630030886,52.820429554306955,-3.6878681135335754,0.9428369456404795,7,-0.8099975585937571,-1.049999237060554,-1.0824995040893626,-2.174999237060554,3.5699996948242045,3,,-3.7999694826214427,55.27000045776367,1.057972456725236,54.77000045776367,-1.9047774750227067,54.11999893188477, 12964,2024-07-19,55.36999893188477,55.38000106811523,54.7599983215332,55.27999877929688,1009400.0,0.004535558868731915,10.272323750739684,-0.5999949137887473,70.90586950699443,65.61691732509877,-1.1963633506019562,-1.9570331555088032,-1.3382325751196333,-2.8352495234535624,9.40661611726027,0.6200027465820241,0.5565125407049081,1.725498962402348,-0.3047918348786922,3.7557897596833882,0.7103535637618279,2.740644361042868,-1.110817123539782,65.64093735878326,8.84374869158038,1.0151453986405217,7,-0.9649982452392649,-1.299999237060554,-1.30999946594239,-2.424999237060554,3.3199996948242045,4,,-6.760009765625,55.11999893188477,-3.7999694826214427,55.27000045776367,1.057972456725236,54.77000045776367, 12965,2024-07-22,55.4900016784668,55.72000122070313,55.20000076293945,55.31999969482422,798200.0,0.002167288222808983,-1.5365885428781783,1.888907726868139,74.82140777066093,67.48250458956217,-1.0173205891748864,-1.954348997868891,-1.4586420237439341,-2.900788343402766,10.154900079872203,0.520000457763679,0.7731140821301778,1.7040016174316435,-0.42924764510598834,3.8372508799692753,0.6373769861628276,2.7706262487004594,-0.9458888129726262,69.61332487496865,10.68285331826413,1.0666246312688166,7,-0.845001220703125,-1.4200019836425781,-1.430002212524414,-2.545001983642578,3.1999969482421804,0,,10.272323750739684,55.36999893188477,-6.760009765625,55.11999893188477,-3.7999694826214427,55.27000045776367, 12966,2024-07-23,55.22000122070313,55.54999923706055,55.13000106811523,55.33000183105469,768000.0,-0.00486574967735931,-1.8965299518559486,-0.6470548636822201,70.98442762495606,68.62748239436219,-0.48826723144073014,-1.6217949513949534,-1.2292677407016228,-2.570794541416511,11.326050529133287,0.4199981689453196,0.9448596659791519,1.341501045227055,-0.8746241146243179,3.557626205078428,0.23343846530136858,2.4495636251527415,-0.460002899169929,35.93765366791395,-23.21259378132791,1.1080625799256851,7,-0.2950000762939524,-1.1500015258789134,-1.2375001907348704,-2.2750015258789134,3.469997406005845,1,,-1.5365885428781783,55.4900016784668,10.272323750739684,55.36999893188477,-6.760009765625,55.11999893188477, 12967,2024-07-24,56.22000122070313,56.2599983215332,55.41999816894531,55.54999923706055,1355700.0,0.018109380258852337,1.2400118001902272,-6.090893327785172,79.10215347113491,69.8983126527925,-1.2181827799263303,-2.485379682882318,-2.2494399770572855,-3.5003853945178136,12.67682009934597,1.039997100830071,1.1369732484113086,2.1740009307861428,-0.22040823968701062,4.568410101259296,0.9767963455495661,3.3712055160227195,-1.2552024841308693,97.33352661132861,29.661749404584043,1.197204585236577,7,-1.0450019836425852,-2.0400028228759837,-2.2375001907348704,-3.2750015258789134,2.469997406005845,2,,-1.8965299518559486,55.22000122070313,-1.5365885428781783,55.4900016784668,10.272323750739684,55.36999893188477, 12968,2024-07-25,56.33000183105469,57.16999816894531,55.88000106811523,56.52999877929688,2650300.0,0.001956609889062877,-1.3454525277606135,-0.29850202406099685,78.26085621125434,70.48989018273652,-1.1881977595060462,-2.4450854889045956,-2.389066762768074,-3.5319161680856723,13.709600864666774,1.2899971008300852,1.299570299024552,2.109001541137694,-0.41908025081364997,4.637083333089038,0.8449606451620184,3.3730424371133694,-1.2000007629394602,65.1453779637113,-5.489983315381252,1.2640408959756724,7,-0.7000026702880859,-1.6950035095214844,-2.5625009536743164,-3.3850021362304688,2.3599967956542898,3,,1.2400118001902272,56.22000122070313,-1.8965299518559486,55.22000122070313,-1.5365885428781783,55.4900016784668, 12969,2024-07-26,56.75,56.88000106811523,56.40999984741211,56.459999084472656,1610300.0,0.0074560297406873755,-1.4102664423490383,-1.4500267032882677,79.38928763619359,72.98802470232111,-1.4993654986650853,-2.7293639584756733,-2.8202367552227585,-3.884097053346352,15.373530903202,0.5499992370605398,1.4432305165380725,2.3539997100830092,-0.3681776814784712,5.07617710164449,0.9929110143022655,3.715088405863753,-1.3300018310546875,79.41182520433911,5.808756736027291,1.3610886957807409,7,-1.0500011444091797,-2.115001678466797,-3.0749988555908203,-3.8050003051757812,1.9399986267089773,4,,-1.3454525277606135,56.33000183105469,1.2400118001902272,56.22000122070313,-1.8965299518559486,55.22000122070313, 12970,2024-07-29,57.209999084472656,57.34000015258789,56.540000915527344,57.0099983215332,1064700.0,0.008105710739606309,2.478235630706461,0.6896556260029991,79.7600916442143,74.40302403037082,-1.6482883689908192,-3.0097369071231768,-3.2972536705458566,-4.278663609816292,17.406261557758036,0.7999992370605469,1.4858754579443243,2.601998901367189,-0.30660622983563,5.510604032570008,1.1476963357657795,4.056301466968598,-1.4400009155273423,94.11759629093899,19.73870735989297,1.4543025656014097,7,-1.1599998474121094,-2.489999771118164,-3.58499813079834,-4.2649993896484375,1.479999542236321,0,,-1.4102664423490383,56.75,-1.3454525277606135,56.33000183105469,1.2400118001902272,56.22000122070313, 12971,2024-07-30,57.709999084472656,57.77999877929688,56.97000122070313,57.04999923706055,1431700.0,0.008739730956152103,1.0249958276708506,3.299986648610502,79.94054063245741,75.48545651066395,-1.8856931563630184,-3.2843326216488293,-3.8088123285186413,-4.714928510573138,19.204817813165093,0.80999755859375,1.4806568524638877,2.851998901367189,-0.22439379506536739,5.928391597799745,1.3138025531509143,4.3901952495834635,-1.6260005187988256,97.0339120033618,24.564468620925098,1.5381963482162775,7,-1.4400005340576172,-2.770000457763672,-4.129998207092285,-4.7649993896484375,0.979999542236321,1,,2.478235630706461,57.209999084472656,-1.4102664423490383,56.75,-1.3454525277606135,56.33000183105469, 12972,2024-07-31,58.0,58.04999923706055,57.25,57.83000183105469,3201400.0,0.005025141572136516,4.925993952923225,0.25757304279975723,77.72275357958063,76.7652653419385,-1.9531094131057642,-3.3349870670371686,-4.090154321701888,-4.9497186003693585,21.154175441580715,0.7999992370605469,1.6693199631972533,2.8814998626709,-0.33664767453451816,6.099647399876318,1.2724260940681873,4.490573631273612,-1.5768013916015562,97.69588574884153,26.83279855536975,1.6090737686027103,7,-1.595001220703125,-2.9250011444091797,-4.477499008178711,-5.055000305175781,0.6899986267089773,2,,1.0249958276708506,57.709999084472656,2.478235630706461,57.209999084472656,-1.4102664423490383,56.75, 12973,2024-08-01,59.75,59.95000076293945,58.1500015258789,58.15999984741211,2031100.0,0.030172413793103425,-1.2360283472850329,9.353042814828113,81.75673899293113,77.97091750704259,-3.3271628157268722,-4.754606909864677,-5.810336945061273,-6.636964540729636,23.243267942768593,1.9500007629394531,1.8034961990630691,4.266999816894533,0.6857854704895345,7.848214163299531,2.47639264369203,6.057606990097035,-3.0014412658691327,94.35026239506892,24.146454229708908,1.7906071732024995,8,-2.2099990844726562,-3.7250003814697266,-6.294999122619629,-6.805000305175781,-1.0600013732910227,3,,4.925993952923225,58.0,1.0249958276708506,57.709999084472656,2.478235630706461,57.209999084472656, 12974,2024-08-02,60.15999984741211,61.13999938964844,59.15999984741211,60.43999862670898,2928700.0,0.006861922132420206,1.3571418840059764,-0.17609984429318498,93.89532433775146,80.09024157005264,-3.3371875061125635,-4.834378662143948,-6.202548918978863,-6.982306803320768,25.438609717948257,1.9799995422363281,1.8980490479328438,4.309999656677249,0.3895222133280569,8.230477100026441,2.3497609350026565,6.270238378351841,-2.9099998474121094,78.69565505837318,5.6024638372966535,1.9602387216745953,8,-2.0249996185302734,-3.4300003051757812,-6.790000915527344,-7.215000152587891,-1.470001220703132,4,,-1.2360283472850329,59.75,4.925993952923225,58.0,1.0249958276708506,57.709999084472656, 12975,2024-08-05,58.52000045776367,61.04999923706055,58.29999923706055,60.54999923706055,2257700.0,-0.027260628221543848,-1.2267195473022228,7.250027247956587,73.82464225713676,80.40582097362828,-1.3658128434244574,-2.9004634784455305,-4.537983857427875,-5.280781745439164,27.369160774026657,2.75,2.0195370594118245,2.389000320434569,-1.4458913194716416,6.223891960340779,0.4715545004814601,4.306446140387678,-0.4920005798339844,37.170261814589054,-35.14676878387105,1.9174458199531053,8,-0.24000167846679688,-1.7900009155273438,-5.150001525878906,-5.575000762939453,0.1699981689453054,0,,1.3571418840059764,60.15999984741211,-1.2360283472850329,59.75,4.925993952923225,58.0, 12976,2024-08-06,58.77999877929688,59.47000122070313,58.41999816894531,58.5,1907700.0,0.004442896778868999,-3.772714662227803,-0.13793051609314982,73.00129639693655,79.72794796538402,-1.193196946128893,-2.871354412839004,-4.723788575897885,-5.479832286493753,30.205432340278037,1.0500030517578196,2.1151605580663784,2.3719987869262766,-1.3831412496747149,6.127138823527268,0.4944287686257809,4.249568805226772,2.3600006103515554,39.33159432796614,-31.495530405691262,1.8775700183004957,8,-0.26999855041504617,-2.049999237060554,-5.457499504089363,-5.834999084472663,-0.09000015258790484,1,,-1.2267195473022228,58.52000045776367,1.3571418840059764,60.15999984741211,-1.2360283472850329,59.75, 12977,2024-08-07,59.02999877929688,59.56000137329102,58.77999877929688,58.97999954223633,1885700.0,0.004253147417349945,-2.466672318060551,0.1785694822888492,75.2910742494102,79.39797219184578,-1.1205150084786908,-2.8459063434060354,-4.895805012799954,-5.658828439944969,33.22903473995885,0.7800025939941406,2.2037496887734633,2.354498863220222,-1.3442031981848004,6.053200924625244,0.5051478325177143,4.20384989392273,2.0556005859374906,29.431367295646034,-41.86937673197402,1.8493510307025107,8,-0.25499916076660867,-2.299999237060554,-5.832499504089363,-6.00999832153321,-0.34000015258790484,2,,-3.772714662227803,58.77999877929688,-1.2267195473022228,58.52000045776367,1.3571418840059764,60.15999984741211, 12978,2024-08-08,59.0,59.31999969482422,58.56999969482422,58.790000915527344,1967800.0,-0.0005081954924146537,-1.3076868903834642,4.200045777065093,74.16778881099768,78.8178056557129,-0.7509141562196007,-2.6061374062488767,-4.78108289616857,-5.5678177261839465,35.00747894674435,0.75,2.3564001984442697,2.1065000534057603,-1.60100140179226,5.814001508603781,0.2527493258067466,3.960250781004774,2.0322873413085887,24.647912863722635,-45.41200408538646,1.8537507275990113,8,-0.15999984741210938,-2.270000457763672,-5.8025007247924805,-5.649999618530273,-0.31000137329102273,3,,-2.466672318060551,59.02999877929688,-3.772714662227803,58.77999877929688,-1.2267195473022228,58.52000045776367, 12979,2024-08-09,58.68999862670898,59.79999923706055,57.27999877929688,59.79999923706055,1879000.0,-0.005254260564254598,3.5405388686507537,-5.285740236148989,70.77920919808089,77.81992982836476,-0.15285896025326906,-2.1180476524181486,-4.365969495616731,-5.2005423974415805,35.61790193399441,2.5200004577636648,2.3643011363165556,1.6144987106323185,-2.06926013355681,5.298257554821447,-0.2273807114622457,3.4563781327268828,2.2900429311523425,37.40052191528104,-31.36442642716043,1.8418794220945647,8,0.365001678466804,-1.9599990844726491,-5.492499351501458,-4.99999809265136,0.0,4,,-1.3076868903834642,59.0,-2.466672318060551,59.02999877929688,-3.772714662227803,58.77999877929688,